date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-07-09,44.0,44.25,42.25,42.75,261914,6.54458281826951,6.58176794791877,6.2842869107247,6.35865717002322,1760878.62588118,0.0,1.0
1986-07-10,43.75,44.5,42.75,44.25,139681,6.50739768862025,6.61895307756803,6.35865717002322,6.58176794791877,939091.790976081,0.0,1.0
1986-07-11,42.25,43.75,42.25,43.5,187711,6.2842869107247,6.50739768862025,6.2842869107247,6.47021255897099,1262003.12981659,0.0,1.0
1986-07-14,41.0,42.5,40.5,42.5,173077,6.0983612624784,6.32147204037396,6.02399100317989,6.32147204037396,1163617.02670204,0.0,1.0
1986-07-15,39.75,40.75,37.25,40.75,482927,5.91243561423211,6.06117613282915,5.54058431773953,6.06117613282915,3246775.01836833,0.0,1.0
1986-07-16,40.5,42.0,39.75,39.75,272139,6.02399100317989,6.24710178107544,5.91243561423211,5.91243561423211,1829622.50345029,0.0,1.0
1986-07-17,40.75,41.0,40.0,40.5,245310,6.06117613282915,6.0983612624784,5.94962074388137,6.02399100317989,1649247.98107361,0.0,1.0
1986-07-18,41.0,41.38,40.0,40.75,333021,6.0983612624784,6.15488265954528,5.94962074388137,6.06117613282915,2238939.34982314,0.0,1.0
1986-07-21,41.0,41.25,40.75,41.0,75704,6.0983612624784,6.13554639212766,6.06117613282915,6.0983612624784,508966.895598208,0.0,1.0
1986-07-22,40.75,41.13,40.75,41.0,91651,6.06117613282915,6.11769752989602,6.06117613282915,6.0983612624784,616180.452135572,0.0,1.0
1986-07-23,40.25,41.0,40.0,41.0,235460,5.98680587353063,6.0983612624784,5.94962074388137,6.0983612624784,1583025.2726085,0.0,1.0
1986-07-24,39.75,40.5,39.25,40.25,251313,5.91243561423211,6.02399100317989,5.83806535493359,5.98680587353063,1689606.85609046,0.0,1.0
1986-07-25,40.25,40.5,39.5,39.75,161445,5.98680587353063,6.02399100317989,5.87525048458285,5.91243561423211,1085413.72265472,0.0,1.0
1986-07-28,40.5,41.0,39.88,40.25,97280,6.02399100317989,6.0983612624784,5.93177188164973,5.98680587353063,654024.881166036,0.0,1.0
1986-07-29,40.75,40.75,40.0,40.0,65291,6.06117613282915,6.06117613282915,5.94962074388137,5.94962074388137,438959.071918294,0.0,1.0
1986-07-30,40.5,40.5,39.5,40.25,107692,6.02399100317989,6.02399100317989,5.87525048458285,5.98680587353063,724025.981728339,0.0,1.0
1986-07-31,40.25,41.0,40.0,40.5,284615,5.98680587353063,6.0983612624784,5.94962074388137,6.02399100317989,1913500.11876101,0.0,1.0
1986-08-01,39.0,40.5,39.0,40.0,262195,5.80088022528434,6.02399100317989,5.80088022528434,5.94962074388137,1762767.82192978,0.0,1.0
1986-08-04,39.0,39.25,38.13,39.25,209287,5.80088022528434,5.83806535493359,5.67147597410492,5.83806535493359,1407061.11538442,0.0,1.0
1986-08-05,38.25,39.0,38.0,39.0,203752,5.68932483633656,5.80088022528434,5.6521397066873,5.80088022528434,1369848.65940936,0.0,1.0
1986-08-06,36.5,38.5,36.5,38.25,129081,5.42902892879175,5.72650996598582,5.42902892879175,5.68932483633656,867826.744302973,0.0,1.0
1986-08-07,33.5,36.25,32.5,36.0,1772983,4.98280737300065,5.39184379914249,4.83406685440361,5.35465866949323,11919973.2307196,0.0,1.0
1986-08-08,35.5,35.75,33.5,33.75,657129,5.28028841019472,5.31747353984398,4.98280737300065,5.01999250264991,4417955.55238236,0.0,1.0
1986-08-11,36.5,36.5,35.5,36.0,334897,5.42902892879175,5.42902892879175,5.28028841019472,5.35465866949323,2251551.91846075,0.0,1.0
1986-08-12,37.5,37.75,36.5,36.5,270919,5.57776944738879,5.61495457703804,5.42902892879175,5.42902892879175,1821420.29996527,0.0,1.0
1986-08-13,38.75,40.38,37.5,37.75,203002,5.76369509563508,6.00614214094824,5.57776944738879,5.61495457703804,1364806.32120135,0.0,1.0
1986-08-14,38.0,39.25,37.5,39.0,178705,5.6521397066873,5.83806535493359,5.57776944738879,5.80088022528434,1201454.73261489,0.0,1.0
1986-08-15,37.5,38.0,36.75,38.0,153471,5.57776944738879,5.6521397066873,5.46621405844101,5.6521397066873,1031803.58282723,0.0,1.0
1986-08-18,38.75,39.5,37.0,37.75,142308,5.76369509563508,5.87525048458285,5.50339918809027,5.61495457703804,956753.420939312,0.0,1.0
1986-08-19,38.25,39.0,38.0,39.0,643527,5.68932483633656,5.80088022528434,5.6521397066873,5.80088022528434,4326507.70664202,0.0,1.0
1986-08-20,38.0,38.25,37.5,38.25,117261,5.6521397066873,5.68932483633656,5.57776944738879,5.68932483633656,788359.494144846,0.0,1.0
1986-08-21,37.75,38.25,37.75,38.0,82833,5.61495457703804,5.68932483633656,5.61495457703804,5.6521397066873,556896.001044679,0.0,1.0
1986-08-22,37.5,38.25,37.5,38.0,67073,5.57776944738879,5.68932483633656,5.57776944738879,5.6521397066873,450939.667500509,0.0,1.0
1986-08-25,37.0,38.0,36.5,38.0,179737,5.50339918809027,5.6521397066873,5.42902892879175,5.6521397066873,1208392.9899891,0.0,1.0
1986-08-26,37.5,37.5,36.75,36.75,95872,5.57776944738879,5.57776944738879,5.46621405844101,5.46621405844101,644558.731570212,0.0,1.0
1986-08-27,37.25,37.5,36.75,37.5,160976,5.54058431773953,5.57776944738879,5.46621405844101,5.57776944738879,1082260.58049531,0.0,1.0
1986-08-28,36.75,37.25,36.5,37.25,67073,5.46621405844101,5.54058431773953,5.42902892879175,5.54058431773953,450939.66750051,0.0,1.0
1986-08-29,36.5,37.0,36.25,36.5,264728,5.42902892879175,5.50339918809027,5.39184379914249,5.42902892879175,1779797.47883761,0.0,1.0
1986-09-02,35.0,36.75,34.75,36.75,215009,5.2059181508962,5.46621405844101,5.16873302124694,5.46621405844101,1445530.79435268,0.0,1.0
1986-09-03,35.75,35.75,34.75,35.0,160507,5.31747353984398,5.31747353984398,5.16873302124694,5.2059181508962,1079107.43833591,0.0,1.0
1986-09-04,37.25,37.25,35.5,36.0,135272,5.54058431773953,5.54058431773953,5.28028841019472,5.35465866949323,909449.565430634,0.0,1.0
1986-09-05,36.0,37.75,36.0,37.25,225516,5.35465866949323,5.61495457703804,5.35465866949323,5.54058431773953,1516170.59108799,0.0,1.0
1986-09-08,35.0,36.5,34.5,36.5,420544,5.2059181508962,5.42902892879175,5.13154789159768,5.42902892879175,2827366.77246186,0.0,1.0
1986-09-09,34.5,35.0,34.0,34.75,90994,5.13154789159768,5.2059181508962,5.05717763229917,5.16873302124694,611763.363865361,0.0,1.0
1986-09-10,34.0,34.5,34.0,34.5,188180,5.05717763229917,5.13154789159768,5.05717763229917,5.13154789159768,1265156.27197599,0.0,1.0
1986-09-11,31.75,34.25,31.0,34.25,1463415,4.72251146545584,5.09436276194842,4.61095607650806,5.09436276194842,9838711.15821952,0.0,1.0
1986-09-12,30.5,31.75,30.25,31.5,484709,4.53658581720955,4.72251146545584,4.49940068756029,4.68532633580658,3258755.61395054,0.0,1.0
1986-09-15,30.5,31.0,29.75,30.5,409662,4.53658581720955,4.61095607650806,4.42503042826177,4.53658581720955,2754205.80662254,0.0,1.0
1986-09-16,29.75,30.5,29.25,30.25,362852,4.42503042826177,4.53658581720955,4.35066016896325,4.49940068756029,2439496.67126705,0.0,1.0
1986-09-17,29.5,30.0,28.25,30.0,233959,4.38784529861251,4.46221555791103,4.20191965036622,4.46221555791103,1572933.87307488,0.0,1.0
1986-09-18,35.0,35.0,29.5,29.5,195403,5.2059181508962,5.2059181508962,4.38784529861251,4.38784529861251,1313717.35047787,0.0,1.0
1986-09-19,34.25,35.0,32.75,35.0,217636,5.09436276194842,5.2059181508962,4.87125198405287,5.2059181508962,1463192.42431591,0.0,1.0
1986-09-22,34.0,34.75,33.5,34.25,108818,5.05717763229917,5.16873302124694,4.98280737300065,5.09436276194842,731596.212157953,0.0,1.0
1986-09-23,33.0,34.25,32.25,34.25,102345,4.90843711370213,5.09436276194842,4.79688172475436,5.09436276194842,688077.471864083,0.0,1.0
1986-09-24,34.0,34.25,32.5,33.0,152345,5.05717763229917,5.09436276194842,4.83406685440361,4.90843711370213,1024233.35239761,0.0,1.0
1986-09-25,33.25,34.0,33.25,34.0,71670,4.94562224335139,5.05717763229917,4.94562224335139,5.05717763229917,481845.839156762,0.0,1.0
1986-09-26,33.25,33.75,33.0,33.25,65291,4.94562224335139,5.01999250264991,4.90843711370213,4.94562224335139,438959.071918295,0.0,1.0
1986-09-29,33.0,33.5,32.25,33.5,169981,4.90843711370213,4.98280737300065,4.79688172475436,4.98280737300065,1142802.2545794,0.0,1.0
1986-09-30,34.25,35.0,32.75,32.75,181332,5.09436276194842,5.2059181508962,4.87125198405287,4.87125198405287,1219116.36257812,0.0,1.0
1986-10-01,34.25,35.0,34.25,34.75,156754,5.09436276194842,5.2059181508962,5.09436276194842,5.16873302124694,1053875.57794306,0.0,1.0
1986-10-02,34.25,34.5,34.25,34.25,138837,5.09436276194842,5.13154789159768,5.09436276194842,5.09436276194842,933417.479712676,0.0,1.0
1986-10-03,33.5,34.5,33.0,34.5,53471,4.98280737300065,5.13154789159768,4.90843711370213,5.13154789159768,359491.821760168,0.0,1.0
1986-10-06,33.75,34.0,33.25,34.0,109662,5.01999250264991,5.05717763229917,4.94562224335139,5.05717763229917,737270.523421359,0.0,1.0
1986-10-07,33.75,34.0,33.5,33.5,41276,5.01999250264991,5.05717763229917,4.98280737300065,4.98280737300065,277503.40249804,0.0,1.0
1986-10-08,34.5,34.5,33.75,34.0,131051,5.13154789159768,5.13154789159768,5.01999250264991,5.05717763229917,881071.285995994,0.0,1.0
1986-10-09,33.75,34.5,33.5,34.5,57036,5.01999250264991,5.13154789159768,4.98280737300065,5.13154789159768,383459.736042208,0.0,1.0
1986-10-10,33.25,33.75,33.0,33.75,55910,4.94562224335139,5.01999250264991,4.90843711370213,5.01999250264991,375889.505612594,0.0,1.0
1986-10-13,32.25,33.5,32.25,33.5,85084,4.79688172475436,4.98280737300065,4.79688172475436,4.98280737300065,572029.738786297,0.0,1.0
1986-10-14,34.0,34.5,32.25,32.25,143527,5.05717763229917,5.13154789159768,4.79688172475436,4.79688172475436,964948.901306719,0.0,1.0
1986-10-15,35.0,35.25,34.0,34.25,142308,5.2059181508962,5.24310328054546,5.05717763229917,5.09436276194842,956753.420939313,0.0,1.0
1986-10-16,34.75,35.25,34.75,35.0,63133,5.16873302124694,5.24310328054546,5.16873302124694,5.2059181508962,424450.584114468,0.0,1.0
1986-10-17,34.0,35.0,33.75,35.0,50657,5.05717763229917,5.2059181508962,5.01999250264991,5.2059181508962,340572.968803741,0.0,1.0
1986-10-20,33.25,34.0,32.25,33.75,139587,4.94562224335139,5.05717763229917,4.79688172475436,5.01999250264991,938459.817920678,0.0,1.0
1986-10-21,32.75,33.25,32.75,33.25,76735,4.87125198405287,4.94562224335139,4.87125198405287,4.94562224335139,515898.429854809,0.0,1.0
1986-10-22,33.0,33.25,32.75,33.25,92871,4.90843711370213,4.94562224335139,4.87125198405287,4.94562224335139,624382.65562059,0.0,1.0
1986-10-23,33.13,33.25,33.0,33.25,318574,4.92777338111975,4.94562224335139,4.90843711370213,4.94562224335139,2141810.46970178,0.0,1.0
1986-10-24,33.25,33.5,33.0,33.25,189869,4.94562224335139,4.98280737300065,4.90843711370213,4.94562224335139,1276511.61762042,0.0,1.0
1986-10-27,33.25,33.5,33.0,33.5,71576,4.94562224335139,4.98280737300065,4.90843711370213,4.98280737300065,481213.866101359,0.0,1.0
1986-10-28,34.0,34.0,33.0,33.0,77205,5.05717763229917,5.05717763229917,4.90843711370213,4.90843711370213,519058.295131824,0.0,1.0
1986-10-29,35.5,36.0,34.0,34.0,195966,5.28028841019472,5.35465866949323,5.05717763229917,5.05717763229917,1317502.46569268,0.0,1.0
1986-10-30,36.25,36.75,35.25,35.5,228236,5.39184379914249,5.46621405844101,5.24310328054546,5.28028841019472,1534457.47098902,0.0,1.0
1986-10-31,36.0,36.25,35.5,36.25,148311,5.35465866949323,5.39184379914249,5.28028841019472,5.39184379914249,997112.295956169,0.0,1.0
1986-11-03,36.0,36.25,35.5,35.5,95872,5.35465866949323,5.39184379914249,5.28028841019472,5.28028841019472,644558.731570213,0.0,1.0
1986-11-04,35.75,36.25,35.75,35.75,66417,5.31747353984398,5.39184379914249,5.31747353984398,5.31747353984398,446529.302347909,0.0,1.0
1986-11-05,35.5,36.0,35.5,36.0,54221,5.28028841019472,5.35465866949323,5.28028841019472,5.35465866949323,364534.159968171,0.0,1.0
1986-11-06,35.25,35.75,34.25,35.5,101782,5.24310328054546,5.31747353984398,5.09436276194842,5.28028841019472,684292.356649275,0.0,1.0
1986-11-07,35.13,35.75,35.0,35.25,121295,5.22525441831381,5.31747353984398,5.2059181508962,5.24310328054546,815480.550586292,0.0,1.0
1986-11-10,35.0,35.25,34.5,35.25,118011,5.2059181508962,5.24310328054546,5.13154789159768,5.24310328054546,793401.832352849,0.0,1.0
1986-11-11,35.75,35.75,34.75,35.25,33302,5.31747353984398,5.31747353984398,5.16873302124694,5.24310328054546,223893.262670552,0.0,1.0
1986-11-12,35.88,36.13,35.5,35.75,157036,5.33680980726159,5.37399493691085,5.28028841019472,5.31747353984398,1055771.49710927,0.0,1.0
1986-11-13,33.5,36.0,33.5,35.75,135741,4.98280737300065,5.35465866949323,4.98280737300065,5.31747353984398,912602.707590038,0.0,1.0
1986-11-14,33.5,33.75,32.75,33.25,189024,4.98280737300065,5.01999250264991,4.87125198405287,4.94562224335139,1270830.5832394,0.0,1.0
1986-11-17,33.5,33.75,33.0,33.5,172233,4.98280737300065,5.01999250264991,4.90843711370213,4.98280737300065,1157942.71543863,0.0,1.0
1986-11-18,33.0,33.75,32.75,33.75,142026,4.90843711370213,5.01999250264991,4.87125198405287,5.01999250264991,954857.501773104,0.0,1.0
1986-11-19,33.25,33.5,32.75,33.25,116229,4.94562224335139,4.98280737300065,4.87125198405287,4.94562224335139,781421.236770634,0.0,1.0
1986-11-20,34.0,34.0,33.25,33.25,194278,5.05717763229917,5.05717763229917,4.94562224335139,4.94562224335139,1306153.84316586,0.0,1.0
1986-11-21,35.75,36.0,34.0,34.25,156379,5.31747353984398,5.35465866949323,5.05717763229917,5.09436276194842,1051354.40883906,0.0,1.0
1986-11-24,36.5,37.0,35.25,35.25,167824,5.42902892879175,5.50339918809027,5.24310328054546,5.24310328054546,1128300.48989318,0.0,1.0
1986-11-25,36.0,36.5,35.75,36.0,99437,5.35465866949323,5.42902892879175,5.31747353984398,5.35465866949323,668526.645852254,0.0,1.0
1986-11-26,36.25,36.25,35.75,35.75,40244,5.39184379914249,5.39184379914249,5.31747353984398,5.31747353984398,270565.145123828,0.0,1.0
1986-11-28,36.0,36.25,35.5,36.25,55347,5.35465866949323,5.39184379914249,5.28028841019472,5.39184379914249,372104.390397786,0.0,1.0
1986-12-01,35.5,36.25,35.25,36.0,139775,5.28028841019472,5.39184379914249,5.24310328054546,5.35465866949323,939723.764031484,0.0,1.0
1986-12-02,35.75,35.88,35.38,35.75,198311,5.31747353984398,5.33680980726159,5.26243954796307,5.31747353984398,1333268.1764897,0.0,1.0
1986-12-03,36.25,36.25,35.5,35.5,238462,5.39184379914249,5.39184379914249,5.28028841019472,5.28028841019472,1603208.07167574,0.0,1.0
1986-12-04,35.75,36.75,35.25,36.0,150844,5.31747353984398,5.46621405844101,5.24310328054546,5.35465866949323,1014141.952864,0.0,1.0
1986-12-05,34.25,35.75,34.0,35.5,149250,5.09436276194842,5.31747353984398,5.05717763229917,5.28028841019472,1003425.30339259,0.0,1.0
1986-12-08,34.0,34.5,33.25,34.0,166979,5.05717763229917,5.13154789159768,4.94562224335139,5.05717763229917,1122619.45551217,0.0,1.0
1986-12-09,33.75,34.25,33.75,33.75,70919,5.01999250264991,5.09436276194842,5.01999250264991,5.01999250264991,476796.777831148,0.0,1.0
1986-12-10,33.5,34.0,33.25,34.0,80019,4.98280737300065,5.05717763229917,4.94562224335139,5.05717763229917,537977.148088251,0.0,1.0
1986-12-11,32.25,33.75,31.75,33.75,274859,4.79688172475436,5.01999250264991,4.72251146545584,5.01999250264991,1847909.38335131,0.0,1.0
1986-12-12,32.25,32.75,32.25,32.75,77861,4.79688172475436,4.87125198405287,4.79688172475436,4.87125198405287,523468.660284424,0.0,1.0
1986-12-15,34.5,34.5,32.0,32.25,180206,5.13154789159768,5.13154789159768,4.7596965951051,4.79688172475436,1211546.13214851,0.0,1.0
1986-12-16,34.75,34.75,34.25,34.25,180582,5.16873302124694,5.16873302124694,5.09436276194842,5.09436276194842,1214074.02437012,0.0,1.0
1986-12-17,34.0,35.0,34.0,34.75,80957,5.05717763229917,5.2059181508962,5.05717763229917,5.16873302124694,544283.43240706,0.0,1.0
1986-12-18,33.75,34.5,33.25,34.0,81895,5.01999250264991,5.13154789159768,4.94562224335139,5.05717763229917,550589.716725869,0.0,1.0
1986-12-19,33.5,34.0,33.5,33.75,207223,4.98280737300065,5.05717763229917,4.98280737300065,5.01999250264991,1393184.60063599,0.0,1.0
1986-12-22,34.0,34.5,33.5,33.75,87148,5.05717763229917,5.13154789159768,4.98280737300065,5.01999250264991,585906.253534721,0.0,1.0
1986-12-23,33.5,34.5,33.25,34.25,66323,4.98280737300065,5.13154789159768,4.94562224335139,5.09436276194842,445897.329292507,0.0,1.0
1986-12-24,33.25,33.5,33.25,33.5,44371,4.94562224335139,4.98280737300065,4.94562224335139,4.98280737300065,298311.451503065,0.0,1.0
1986-12-26,33.5,33.5,33.0,33.25,42214,4.98280737300065,4.98280737300065,4.90843711370213,4.94562224335139,283809.686816849,0.0,1.0
1986-12-29,33.5,33.5,32.5,33.25,108349,4.98280737300065,4.98280737300065,4.83406685440361,4.94562224335139,728443.069998549,0.0,1.0
1986-12-30,32.75,33.5,32.5,33.25,113790,4.87125198405287,4.98280737300065,4.83406685440361,4.94562224335139,765023.552918209,0.0,1.0
1986-12-31,32.75,33.5,32.75,33.13,88743,4.87125198405287,4.98280737300065,4.87125198405287,4.92777338111975,596629.626123742,0.0,1.0
1987-01-02,33.38,33.5,32.5,32.75,85272,4.964958510769,4.98280737300065,4.83406685440361,4.87125198405287,573293.684897105,0.0,1.0
1987-01-05,36.5,36.75,33.5,33.5,286585,5.42902892879175,5.46621405844101,4.98280737300065,4.98280737300065,1926744.66045404,0.0,1.0
1987-01-06,35.5,36.5,35.25,36.5,262664,5.28028841019472,5.42902892879175,5.24310328054546,5.42902892879175,1765920.96408918,0.0,1.0
1987-01-07,37.5,37.5,36.0,36.0,229081,5.57776944738879,5.57776944738879,5.35465866949323,5.35465866949323,1540138.50537003,0.0,1.0
1987-01-08,38.75,39.0,37.25,37.5,276454,5.76369509563508,5.80088022528434,5.54058431773953,5.57776944738879,1858632.75594033,0.0,1.0
1987-01-09,39.0,39.5,38.5,38.75,154690,5.80088022528434,5.87525048458285,5.72650996598582,5.76369509563508,1039999.06319464,0.0,1.0
1987-01-12,37.75,39.0,37.75,38.75,401876,5.61495457703804,5.80088022528434,5.61495457703804,5.76369509563508,2701859.61290586,0.0,1.0
1987-01-13,37.75,37.75,36.75,37.75,234522,5.61495457703804,5.61495457703804,5.46621405844101,5.61495457703804,1576718.98828969,0.0,1.0
1987-01-14,37.5,38.0,37.0,37.75,290244,5.57776944738879,5.6521397066873,5.50339918809027,5.61495457703804,1951344.54779148,0.0,1.0
1987-01-15,36.25,37.5,35.75,37.25,502251,5.39184379914249,5.57776944738879,5.31747353984398,5.54058431773953,3376692.54307692,0.0,1.0
1987-01-16,35.5,36.25,35.25,36.25,169418,5.28028841019472,5.39184379914249,5.24310328054546,5.39184379914249,1139017.13936459,0.0,1.0
1987-01-19,36.5,36.75,35.5,35.5,241557,5.42902892879175,5.46621405844101,5.28028841019472,5.28028841019472,1624016.12068076,0.0,1.0
1987-01-20,37.25,37.5,36.5,36.75,209944,5.54058431773953,5.57776944738879,5.42902892879175,5.46621405844101,1411478.20365463,0.0,1.0
1987-01-21,36.5,37.0,36.0,36.75,216510,5.42902892879175,5.50339918809027,5.35465866949323,5.46621405844101,1455622.19388629,0.0,1.0
1987-01-22,37.5,37.5,36.5,36.75,87430,5.57776944738879,5.57776944738879,5.42902892879175,5.46621405844101,587802.172700931,0.0,1.0
1987-01-23,37.75,39.5,37.0,37.5,408443,5.61495457703804,5.87525048458285,5.50339918809027,5.57776944738879,2746010.32625514,0.0,1.0
1987-01-26,37.0,38.0,36.75,38.0,107129,5.50339918809027,5.6521397066873,5.46621405844101,5.6521397066873,720240.866513531,0.0,1.0
1987-01-27,38.75,38.75,37.0,37.0,156285,5.76369509563508,5.76369509563508,5.50339918809027,5.50339918809027,1050722.43578366,0.0,1.0
1987-01-28,39.75,39.75,38.25,38.75,219794,5.91243561423211,5.91243561423211,5.68932483633656,5.76369509563508,1477700.91211974,0.0,1.0
1987-01-29,38.75,40.25,38.5,40.0,166979,5.76369509563508,5.98680587353063,5.72650996598582,5.94962074388137,1122619.45551217,0.0,1.0
1987-01-30,38.88,39.0,37.75,39.0,104409,5.78303136305269,5.80088022528434,5.61495457703804,5.80088022528434,701953.986612508,0.0,1.0
1987-02-02,38.75,39.25,38.5,39.0,113415,5.76369509563508,5.83806535493359,5.72650996598582,5.80088022528434,762502.383814207,0.0,1.0
1987-02-03,37.75,38.75,37.75,38.75,173358,5.61495457703804,5.76369509563508,5.61495457703804,5.76369509563508,1165506.22275064,0.0,1.0
1987-02-04,39.0,39.25,37.75,38.0,258818,5.80088022528434,5.83806535493359,5.61495457703804,5.6521397066873,1740063.85375854,0.0,1.0
1987-02-05,40.75,40.75,38.75,39.0,212008,6.06117613282915,6.06117613282915,5.76369509563508,5.80088022528434,1425354.71840305,0.0,1.0
1987-02-06,39.25,41.0,39.25,40.5,236585,5.83806535493359,6.0983612624784,5.83806535493359,6.02399100317989,1590588.77992051,0.0,1.0
1987-02-09,38.25,39.5,38.0,39.5,155535,5.68932483633656,5.87525048458285,5.6521397066873,5.87525048458285,1045680.09757565,0.0,1.0
1987-02-10,38.25,38.75,38.0,38.75,99343,5.68932483633656,5.76369509563508,5.6521397066873,5.76369509563508,667894.67279685,0.0,1.0
1987-02-11,39.25,39.75,38.5,38.5,92402,5.83806535493359,5.91243561423211,5.72650996598582,5.72650996598582,621229.513461186,0.0,1.0
1987-02-12,40.5,42.5,39.25,39.5,316323,6.02399100317989,6.32147204037396,5.83806535493359,5.87525048458285,2126676.73196016,0.0,1.0
1987-02-13,41.0,41.25,39.5,40.5,294934,6.0983612624784,6.13554639212766,5.87525048458285,6.02399100317989,1982875.96938553,0.0,1.0
1987-02-17,42.25,42.5,41.0,41.25,299062,6.2842869107247,6.32147204037396,6.0983612624784,6.13554639212766,2010628.99888237,0.0,1.0
1987-02-18,42.5,43.75,42.0,42.5,315666,6.32147204037396,6.50739768862025,6.24710178107544,6.32147204037396,2122259.64368995,0.0,1.0
1987-02-19,43.5,43.5,42.5,42.5,101501,6.47021255897099,6.47021255897099,6.32147204037396,6.32147204037396,682403.160600677,0.0,1.0
1987-02-20,43.25,43.75,43.0,43.0,82083,6.43302742932173,6.50739768862025,6.39584229967247,6.39584229967247,551853.662836676,0.0,1.0
1987-02-23,42.88,43.5,42.75,43.25,112383,6.37799343744083,6.47021255897099,6.35865717002322,6.43302742932173,755564.126439995,0.0,1.0
1987-02-24,43.0,43.0,42.5,42.75,219231,6.39584229967247,6.39584229967247,6.32147204037396,6.35865717002322,1473915.79690493,0.0,1.0
1987-02-25,43.88,44.0,42.75,43.0,195028,6.52673395603786,6.54458281826951,6.35865717002322,6.39584229967247,1311196.18137387,0.0,1.0
1987-02-26,44.75,45.25,44.0,44.0,168856,6.65613820721728,6.7305084665158,6.54458281826951,6.54458281826951,1135238.7472674,0.0,1.0
1987-02-27,44.25,44.75,43.75,44.38,73640,6.58176794791877,6.65613820721728,6.50739768862025,6.60110421533638,495090.380849783,0.0,1.0
1987-03-02,43.5,44.25,43.0,44.25,131426,6.47021255897099,6.58176794791877,6.39584229967247,6.58176794791877,883592.455099995,0.0,1.0
1987-03-03,43.25,43.5,42.75,43.25,96435,6.43302742932173,6.47021255897099,6.35865717002322,6.43302742932173,648343.84678502,0.0,1.0
1987-03-04,44.38,44.5,42.75,42.75,119137,6.60110421533638,6.61895307756803,6.35865717002322,6.35865717002322,800972.062782464,0.0,1.0
1987-03-05,44.75,45.25,44.25,44.5,160507,6.65613820721728,6.7305084665158,6.58176794791877,6.61895307756803,1079107.43833591,0.0,1.0
1987-03-06,44.75,45.75,44.5,44.75,173827,6.65613820721728,6.80487872581432,6.61895307756803,6.65613820721728,1168659.36491004,0.0,1.0
1987-03-09,44.5,45.0,44.13,44.75,112946,6.61895307756803,6.69332333686654,6.56391908568712,6.65613820721728,759349.241654802,0.0,1.0
1987-03-10,45.0,45.25,44.5,44.5,48311,6.69332333686654,6.7305084665158,6.61895307756803,6.61895307756803,324800.534889108,0.0,1.0
1987-03-11,45.75,46.0,45.0,45.0,196435,6.80487872581432,6.84206385546358,6.69332333686654,6.69332333686654,1320655.60785208,0.0,1.0
1987-03-12,45.5,45.75,45.0,45.75,140150,6.76769359616506,6.80487872581432,6.69332333686654,6.80487872581432,942244.933135485,0.0,1.0
1987-03-13,48.5,50.5,45.5,45.5,831426,7.21391515195616,7.51139618915023,6.76769359616506,6.76769359616506,5589774.78256942,0.0,1.0
1987-03-16,48.75,49.0,48.5,48.75,118199,7.25110028160542,7.28828541125468,7.21391515195616,7.25110028160542,794665.778463655,0.0,1.0
1987-03-17,49.5,50.5,48.75,49.0,447842,7.3626556705532,7.51139618915023,7.25110028160542,7.28828541125468,3010894.43699794,0.0,1.0
1987-03-18,49.5,50.25,49.5,49.5,245779,7.3626556705532,7.47421105950097,7.3626556705532,7.3626556705532,1652401.12323301,0.0,1.0
1987-03-19,49.5,49.75,49.0,49.5,139493,7.3626556705532,7.39984080020245,7.28828541125468,7.3626556705532,937827.844865275,0.0,1.0
1987-03-20,50.0,50.5,49.0,49.75,268293,7.43702592985171,7.51139618915023,7.28828541125468,7.39984080020245,1803765.39311965,0.0,1.0
1987-03-23,49.75,50.25,49.75,50.0,149343,7.39984080020245,7.47421105950097,7.39984080020245,7.43702592985171,1004050.55333038,0.0,1.0
1987-03-24,49.75,50.0,49.5,49.75,115009,7.39984080020245,7.43702592985171,7.3626556705532,7.39984080020245,773219.033285616,0.0,1.0
1987-03-25,49.75,50.0,49.5,50.0,220356,7.39984080020245,7.43702592985171,7.3626556705532,7.43702592985171,1481479.30421693,0.0,1.0
1987-03-26,51.0,51.75,49.75,50.0,495028,7.58576644844875,7.69732183739652,7.39984080020245,7.43702592985171,3328131.46457505,0.0,1.0
1987-03-27,51.0,51.75,51.0,51.5,190056,7.58576644844875,7.69732183739652,7.58576644844875,7.66013670774726,1277768.84061361,0.0,1.0
1987-03-30,47.0,51.0,45.75,51.0,306191,6.99080437406061,7.58576644844875,6.80487872581432,7.58576644844875,2058558.10432884,0.0,1.0
1987-03-31,48.0,48.5,46.5,46.75,205535,7.13954489265764,7.21391515195616,6.91643411476209,6.95361924441135,1381835.97810918,0.0,1.0
1987-04-01,47.5,47.75,47.0,47.0,194653,7.06517463335913,7.10235976300839,6.99080437406061,6.99080437406061,1308675.01226987,0.0,1.0
1987-04-02,47.5,48.75,47.25,48.0,132833,7.06517463335913,7.25110028160542,7.02798950370987,7.13954489265764,893051.881578208,0.0,1.0
1987-04-03,48.25,48.25,47.25,47.75,62101,7.1767300223069,7.1767300223069,7.02798950370987,7.10235976300839,417512.326740256,0.0,1.0
1987-04-06,49.0,49.0,48.25,48.25,69794,7.28828541125468,7.28828541125468,7.1767300223069,7.1767300223069,469233.270519144,0.0,1.0
1987-04-07,47.5,49.5,47.5,49.0,71295,7.06517463335913,7.3626556705532,7.06517463335913,7.28828541125468,479324.670052761,0.0,1.0
1987-04-08,48.0,48.25,47.5,47.5,118949,7.13954489265764,7.1767300223069,7.06517463335913,7.06517463335913,799708.116671659,0.0,1.0
1987-04-09,48.0,48.25,47.5,48.0,72795,7.13954489265764,7.1767300223069,7.06517463335913,7.13954489265764,489409.346468767,0.0,1.0
1987-04-10,47.5,47.75,47.5,47.75,103752,7.06517463335913,7.10235976300839,7.06517463335913,7.10235976300839,697536.898342296,0.0,1.0
1987-04-13,46.0,47.5,46.0,47.25,122889,6.84206385546358,7.06517463335913,6.84206385546358,7.02798950370987,826197.2000577,0.0,1.0
1987-04-14,42.5,46.0,42.25,46.0,377580,6.32147204037396,6.84206385546358,6.2842869107247,6.84206385546358,2538514.74743701,0.0,1.0
1987-04-15,43.25,43.75,42.25,43.5,171295,6.43302742932173,6.50739768862025,6.2842869107247,6.47021255897099,1151636.43111982,0.0,1.0
1987-04-16,43.5,44.0,43.0,43.25,227674,6.47021255897099,6.54458281826951,6.39584229967247,6.43302742932173,1530679.07889182,0.0,1.0
1987-04-20,43.5,44.0,43.0,43.5,113227,6.47021255897099,6.54458281826951,6.39584229967247,6.47021255897099,761238.437703401,0.0,1.0
1987-04-21,43.5,43.5,42.5,43.25,187336,6.47021255897099,6.47021255897099,6.32147204037396,6.43302742932173,1259481.96071259,0.0,1.0
1987-04-22,43.0,44.25,43.0,43.5,109475,6.39584229967247,6.58176794791877,6.39584229967247,6.47021255897099,736013.300428165,0.0,1.0
1987-04-23,42.75,43.25,42.25,43.25,67636,6.35865717002322,6.43302742932173,6.2842869107247,6.43302742932173,454724.782715317,0.0,1.0
1987-04-24,40.75,42.75,40.5,42.5,160882,6.06117613282915,6.35865717002322,6.02399100317989,6.32147204037396,1081628.60743991,0.0,1.0
1987-04-27,39.75,40.75,39.0,40.75,217448,5.91243561423211,6.06117613282915,5.80088022528434,6.06117613282915,1461928.4782051,0.0,1.0
1987-04-28,40.25,40.75,40.0,40.5,229550,5.98680587353063,6.06117613282915,5.94962074388137,6.02399100317989,1543291.64752944,0.0,1.0
1987-04-29,38.5,40.5,38.5,40.25,241839,5.72650996598582,6.02399100317989,5.72650996598582,5.98680587353063,1625912.03984697,0.0,1.0
1987-04-30,42.5,43.25,38.0,38.75,345872,6.32147204037396,6.43302742932173,5.6521397066873,5.76369509563508,2325338.13423786,0.0,1.0
1987-05-01,42.25,42.5,42.0,42.5,179081,6.2842869107247,6.32147204037396,6.24710178107544,6.32147204037396,1203982.6248365,0.0,1.0
1987-05-04,41.75,42.25,41.25,42.25,185647,6.20991665142618,6.2842869107247,6.13554639212766,6.2842869107247,1248126.61506817,0.0,1.0
1987-05-05,41.5,41.75,41.0,41.75,94653,6.17273152177692,6.20991665142618,6.0983612624784,6.20991665142618,636363.251202805,0.0,1.0
1987-05-06,41.75,42.0,41.0,41.25,275516,6.20991665142618,6.24710178107544,6.0983612624784,6.13554639212766,1852326.47162152,0.0,1.0
1987-05-07,41.75,42.25,41.25,42.0,147842,6.20991665142618,6.2842869107247,6.13554639212766,6.24710178107544,993959.153796764,0.0,1.0
1987-05-08,42.75,43.0,41.75,42.0,121670,6.35865717002322,6.39584229967247,6.20991665142618,6.24710178107544,818001.719690292,0.0,1.0
1987-05-11,42.5,44.75,42.5,43.0,183771,6.32147204037396,6.65613820721728,6.32147204037396,6.39584229967247,1235514.04643055,0.0,1.0
1987-05-12,43.0,43.0,42.0,42.75,82364,6.39584229967247,6.39584229967247,6.24710178107544,6.35865717002322,553742.858885274,0.0,1.0
1987-05-13,44.0,44.25,42.75,43.0,121764,6.54458281826951,6.58176794791877,6.35865717002322,6.39584229967247,818633.692745696,0.0,1.0
1987-05-14,43.5,44.75,43.5,44.25,102345,6.47021255897099,6.65613820721728,6.47021255897099,6.58176794791877,688077.471864083,0.0,1.0
1987-05-15,44.0,45.0,43.5,43.75,287899,6.54458281826951,6.69332333686654,6.47021255897099,6.50739768862025,1935578.83699446,0.0,1.0
1987-05-18,44.25,44.25,43.5,44.25,156004,6.58176794791877,6.58176794791877,6.47021255897099,6.58176794791877,1048833.23973506,0.0,1.0
1987-05-19,43.25,44.25,43.25,43.75,162101,6.43302742932173,6.58176794791877,6.43302742932173,6.50739768862025,1089824.08780732,0.0,1.0
1987-05-20,43.0,43.75,42.75,43.75,337054,6.39584229967247,6.50739768862025,6.35865717002322,6.50739768862025,2266053.68314697,0.0,1.0
1987-05-21,43.75,44.25,43.75,43.75,100094,6.50739768862025,6.58176794791877,6.50739768862025,6.50739768862025,672943.734122464,0.0,1.0
1987-05-22,43.25,44.0,42.75,44.0,108724,6.43302742932173,6.54458281826951,6.35865717002322,6.54458281826951,730964.239102551,0.0,1.0
1987-05-26,43.25,43.25,42.5,43.0,199625,6.43302742932173,6.43302742932173,6.32147204037396,6.39584229967247,1342102.35303012,0.0,1.0
1987-05-27,43.75,44.25,43.0,43.25,150750,6.50739768862025,6.58176794791877,6.39584229967247,6.43302742932173,1013509.97980859,0.0,1.0
1987-05-28,44.0,44.0,43.25,43.75,63227,6.54458281826951,6.54458281826951,6.43302742932173,6.50739768862025,425082.55716987,0.0,1.0
1987-05-29,43.25,44.0,43.0,43.5,106473,6.43302742932173,6.54458281826951,6.39584229967247,6.47021255897099,715830.501360932,0.0,1.0
1987-06-01,42.5,43.25,42.5,43.25,63321,6.32147204037396,6.43302742932173,6.32147204037396,6.43302742932173,425714.530225273,0.0,1.0
1987-06-02,41.5,43.5,41.5,42.5,271388,6.17273152177692,6.47021255897099,6.17273152177692,6.32147204037396,1824573.44212468,0.0,1.0
1987-06-03,42.25,42.75,42.0,42.0,106567,6.2842869107247,6.35865717002322,6.24710178107544,6.24710178107544,716462.474416334,0.0,1.0
1987-06-04,42.5,42.75,42.0,42.25,79644,6.32147204037396,6.35865717002322,6.24710178107544,6.2842869107247,535455.97898425,0.0,1.0
1987-06-05,43.5,44.0,42.5,42.5,70075,6.47021255897099,6.54458281826951,6.32147204037396,6.32147204037396,471122.466567743,0.0,1.0
1987-06-08,43.38,43.75,43.0,43.5,23921,6.45236369673935,6.50739768862025,6.39584229967247,6.47021255897099,160823.696364852,0.0,1.0
1987-06-09,44.25,44.75,43.5,43.75,129737,6.58176794791877,6.65613820721728,6.47021255897099,6.50739768862025,872237.109455572,0.0,1.0
1987-06-10,46.5,47.5,44.25,44.75,311351,6.91643411476209,7.06517463335913,6.58176794791877,6.65613820721728,2093249.39119991,0.0,1.0
1987-06-11,46.75,46.75,46.25,46.75,102720,6.95361924441135,6.95361924441135,6.87924898511284,6.95361924441135,690598.640968085,0.0,1.0
1987-06-12,48.0,48.25,46.25,46.75,188086,7.13954489265764,7.1767300223069,6.87924898511284,6.95361924441135,1264524.29892059,0.0,1.0
1987-06-15,46.38,48.25,46.0,48.0,237805,6.89858525253045,7.1767300223069,6.84206385546358,7.13954489265764,1598790.98340552,0.0,1.0
1987-06-16,47.0,47.25,46.25,46.5,222889,6.99080437406061,7.02798950370987,6.87924898511284,6.91643411476209,1498508.96112476,0.0,1.0
1987-06-17,47.0,47.25,46.5,46.75,71576,6.99080437406061,7.02798950370987,6.91643411476209,6.95361924441135,481213.866101359,0.0,1.0
1987-06-18,47.5,49.0,46.0,46.5,168011,7.06517463335913,7.28828541125468,6.84206385546358,6.91643411476209,1129557.71288638,0.0,1.0
1987-06-19,46.5,48.25,46.25,47.75,261538,6.91643411476209,7.1767300223069,6.87924898511284,7.10235976300839,1758350.73365957,0.0,1.0
1987-06-22,47.38,47.75,46.5,47.0,419512,7.04732577112748,7.10235976300839,6.91643411476209,6.99080437406061,2820428.51508765,0.0,1.0
1987-06-23,46.88,47.5,46.25,47.25,122420,6.97295551182897,7.06517463335913,6.87924898511284,7.02798950370987,823044.057898295,0.0,1.0
1987-06-24,46.38,47.25,46.25,47.0,80019,6.89858525253045,7.02798950370987,6.87924898511284,6.99080437406061,537977.148088251,0.0,1.0
1987-06-25,46.0,46.75,46.0,46.5,33114,6.84206385546358,6.95361924441135,6.84206385546358,6.91643411476209,222629.316559746,0.0,1.0
1987-06-26,45.75,46.0,44.5,46.0,156098,6.80487872581432,6.84206385546358,6.61895307756803,6.84206385546358,1049465.21279046,0.0,1.0
1987-06-29,45.75,46.25,45.5,46.0,40807,6.80487872581432,6.87924898511284,6.76769359616506,6.84206385546358,274350.260338635,0.0,1.0
1987-06-30,44.88,46.0,44.5,45.5,154503,6.6754744746349,6.84206385546358,6.61895307756803,6.76769359616506,1038741.84020144,0.0,1.0
1987-07-01,45.0,45.0,44.5,44.88,66604,6.69332333686654,6.69332333686654,6.61895307756803,6.6754744746349,447786.525341105,0.0,1.0
1987-07-02,46.0,46.0,44.75,45.0,280957,6.84206385546358,6.84206385546358,6.65613820721728,6.69332333686654,1888906.95454118,0.0,1.0
1987-07-06,45.5,46.0,45.5,45.5,130675,6.76769359616506,6.84206385546358,6.76769359616506,6.76769359616506,878543.393774381,0.0,1.0
1987-07-07,47.5,47.75,45.5,45.5,292964,7.06517463335913,7.10235976300839,6.76769359616506,6.76769359616506,1969631.4276925,0.0,1.0
1987-07-08,46.75,47.75,46.75,47.25,228612,6.95361924441135,7.10235976300839,6.95361924441135,7.02798950370987,1536985.36321063,0.0,1.0
1987-07-09,46.63,47.0,46.5,47.0,158537,6.93577038217971,6.99080437406061,6.91643411476209,6.99080437406061,1065862.89664289,0.0,1.0
1987-07-10,47.25,47.25,46.5,46.75,365009,7.02798950370987,7.02798950370987,6.91643411476209,6.95361924441135,2453998.43595327,0.0,1.0
1987-07-13,48.5,49.0,46.75,46.75,348780,7.21391515195616,7.28828541125468,6.95361924441135,6.95361924441135,2344888.96024969,0.0,1.0
1987-07-14,49.0,49.25,48.5,48.5,653659,7.28828541125468,7.32547054090394,7.21391515195616,7.21391515195616,4394626.33427334,0.0,1.0
1987-07-15,48.0,49.25,47.5,49.0,196154,7.13954489265764,7.32547054090394,7.06517463335913,7.28828541125468,1318766.41180348,0.0,1.0
1987-07-16,47.75,48.0,46.5,47.75,142777,7.10235976300839,7.13954489265764,6.91643411476209,7.10235976300839,959906.563098717,0.0,1.0
1987-07-17,47.0,48.0,47.0,48.0,134615,6.99080437406061,7.13954489265764,6.99080437406061,7.13954489265764,905032.477160424,0.0,1.0
1987-07-20,46.75,47.25,46.5,47.0,78143,6.95361924441135,7.02798950370987,6.91643411476209,6.99080437406061,525364.579450633,0.0,1.0
1987-07-21,46.75,47.75,46.25,46.75,118762,6.95361924441135,7.10235976300839,6.87924898511284,6.95361924441135,798450.893678463,0.0,1.0
1987-07-22,46.5,47.0,46.5,46.5,98405,6.91643411476209,6.99080437406061,6.91643411476209,6.91643411476209,661588.388478041,0.0,1.0
1987-07-23,45.63,46.75,45.25,46.75,142402,6.78702986358267,6.95361924441135,6.7305084665158,6.95361924441135,957385.393994716,0.0,1.0
1987-07-24,46.25,46.25,45.5,46.0,36961,6.87924898511284,6.87924898511284,6.76769359616506,6.84206385546358,248493.150007996,0.0,1.0
1987-07-27,45.25,46.25,45.25,46.0,85366,6.7305084665158,6.87924898511284,6.7305084665158,6.84206385546358,573925.657952507,0.0,1.0
1987-07-28,45.5,46.0,45.5,45.75,65947,6.76769359616506,6.84206385546358,6.76769359616506,6.80487872581432,443369.437070894,0.0,1.0
1987-07-29,46.25,46.5,45.5,45.5,163039,6.87924898511284,6.91643411476209,6.76769359616506,6.76769359616506,1096130.37212612,0.0,1.0
1987-07-30,47.75,47.75,46.5,47.0,149250,7.10235976300839,7.10235976300839,6.91643411476209,6.99080437406061,1003425.30339259,0.0,1.0
1987-07-31,47.75,47.75,47.25,47.5,94278,7.10235976300839,7.10235976300839,7.02798950370987,7.06517463335913,633842.082098803,0.0,1.0
1987-08-03,48.25,48.75,46.75,47.5,106754,7.1767300223069,7.25110028160542,6.95361924441135,7.06517463335913,717719.69740953,0.0,1.0
1987-08-04,48.25,48.25,47.5,47.75,101876,7.1767300223069,7.1767300223069,7.06517463335913,7.10235976300839,684924.329704679,0.0,1.0
1987-08-05,48.25,48.75,47.75,48.0,93996,7.1767300223069,7.25110028160542,7.10235976300839,7.13954489265764,631946.162932595,0.0,1.0
1987-08-06,48.5,48.75,48.0,48.25,70544,7.21391515195616,7.25110028160542,7.13954489265764,7.1767300223069,474275.608727147,0.0,1.0
1987-08-07,49.25,49.88,48.5,48.75,170450,7.32547054090394,7.41917706762007,7.21391515195616,7.25110028160542,1145955.3967388,0.0,1.0
1987-08-10,50.0,50.5,49.25,49.25,478799,7.43702592985171,7.51139618915023,7.32547054090394,7.32547054090394,3219021.98887148,0.0,1.0
1987-08-11,51.5,52.0,50.0,50.0,474578,7.66013670774726,7.73450696704578,7.43702592985171,7.43702592985171,3190643.70943684,0.0,1.0
1987-08-12,51.5,52.5,51.0,51.5,220356,7.66013670774726,7.8088772263443,7.58576644844875,7.66013670774726,1481479.30421693,0.0,1.0
1987-08-13,50.75,51.75,50.75,51.5,277205,7.54858131879949,7.69732183739652,7.54858131879949,7.66013670774726,1863681.81726595,0.0,1.0
1987-08-14,50.75,51.0,50.25,50.75,76079,7.54858131879949,7.58576644844875,7.47421105950097,7.54858131879949,511488.064702209,0.0,1.0
1987-08-17,50.25,51.0,49.0,50.5,128518,7.47421105950097,7.58576644844875,7.28828541125468,7.51139618915023,864041.629088165,0.0,1.0
1987-08-18,49.0,50.25,48.25,50.25,118011,7.28828541125468,7.47421105950097,7.1767300223069,7.47421105950097,793401.832352849,0.0,1.0
1987-08-19,48.75,49.0,48.5,49.0,105347,7.25110028160542,7.28828541125468,7.21391515195616,7.28828541125468,708260.270931317,0.0,1.0
1987-08-20,50.25,50.75,48.5,49.0,125891,7.47421105950097,7.54858131879949,7.21391515195616,7.28828541125468,846379.999124934,0.0,1.0
1987-08-21,51.5,51.5,50.5,50.75,94653,7.66013670774726,7.66013670774726,7.51139618915023,7.54858131879949,636363.251202805,0.0,1.0
1987-08-24,50.75,51.5,50.75,51.0,80675,7.54858131879949,7.66013670774726,7.54858131879949,7.58576644844875,542387.513240851,0.0,1.0
1987-08-25,51.0,51.25,50.75,50.75,57317,7.58576644844875,7.62295157809801,7.54858131879949,7.54858131879949,385348.932090807,0.0,1.0
1987-08-26,51.0,51.5,50.75,50.75,111445,7.58576644844875,7.66013670774726,7.54858131879949,7.54858131879949,749257.842121186,0.0,1.0
1987-08-27,51.0,51.25,50.5,51.0,153096,7.58576644844875,7.62295157809801,7.51139618915023,7.58576644844875,1029282.41372323,0.0,1.0
1987-08-28,50.0,51.0,49.5,51.0,114071,7.43702592985171,7.58576644844875,7.3626556705532,7.58576644844875,766912.748966807,0.0,1.0
1987-08-31,50.0,50.25,49.5,49.75,88743,7.43702592985171,7.47421105950097,7.3626556705532,7.39984080020245,596629.626123742,0.0,1.0
1987-09-01,48.75,50.0,48.5,49.75,148593,7.25110028160542,7.43702592985171,7.21391515195616,7.39984080020245,999008.215122378,0.0,1.0
1987-09-02,48.75,49.0,48.0,48.75,111820,7.25110028160542,7.28828541125468,7.13954489265764,7.25110028160542,751779.011225187,0.0,1.0
1987-09-03,48.25,49.5,47.63,48.75,104409,7.1767300223069,7.3626556705532,7.08451090077674,7.25110028160542,701953.986612508,0.0,1.0
1987-09-04,47.75,48.5,47.75,48.5,95122,7.10235976300839,7.21391515195616,7.10235976300839,7.21391515195616,639516.393362209,0.0,1.0
1987-09-08,45.75,48.25,45.0,47.75,246060,6.80487872581432,7.1767300223069,6.69332333686654,7.10235976300839,1654290.31928161,0.0,1.0
1987-09-09,45.13,46.0,44.75,45.75,408912,6.71265960428416,6.84206385546358,6.65613820721728,6.80487872581432,2749163.46841454,0.0,1.0
1987-09-10,46.5,46.5,45.38,45.63,162101,6.91643411476209,6.91643411476209,6.74984473393342,6.78702986358267,1089824.08780732,0.0,1.0
1987-09-11,46.5,46.75,46.25,46.5,48687,6.91643411476209,6.95361924441135,6.87924898511284,6.91643411476209,327328.42711072,0.0,1.0
1987-09-14,46.5,47.0,46.5,46.75,138180,6.91643411476209,6.99080437406061,6.91643411476209,6.95361924441135,929000.391442465,0.0,1.0
1987-09-15,45.38,47.0,45.38,47.0,184709,6.74984473393342,6.99080437406061,6.74984473393342,6.99080437406061,1241820.33074936,0.0,1.0
1987-09-16,44.0,45.5,43.5,45.5,172795,6.54458281826951,6.76769359616506,6.47021255897099,6.76769359616506,1161721.10753583,0.0,1.0
1987-09-17,43.5,44.25,42.5,44.0,218574,6.47021255897099,6.58176794791877,6.32147204037396,6.54458281826951,1469498.70863472,0.0,1.0
1987-09-18,45.25,45.25,43.0,43.25,124578,6.7305084665158,6.7305084665158,6.39584229967247,6.43302742932173,837552.545702123,0.0,1.0
1987-09-21,43.75,46.75,43.75,45.25,286304,6.50739768862025,6.95361924441135,6.50739768862025,6.7305084665158,1924855.46440544,0.0,1.0
1987-09-22,46.0,46.0,42.25,43.0,334991,6.84206385546358,6.84206385546358,6.2842869107247,6.39584229967247,2252183.89151616,0.0,1.0
1987-09-23,46.25,46.75,45.75,46.0,266510,6.87924898511284,6.95361924441135,6.80487872581432,6.84206385546358,1791778.07441982,0.0,1.0
1987-09-24,45.75,46.25,45.75,45.75,62758,6.80487872581432,6.87924898511284,6.80487872581432,6.80487872581432,421929.415010466,0.0,1.0
1987-09-25,47.25,47.25,45.75,46.0,91745,7.02798950370987,7.02798950370987,6.80487872581432,6.84206385546358,616812.425190975,0.0,1.0
1987-09-28,47.5,48.5,47.0,47.5,101407,7.06517463335913,7.21391515195616,6.99080437406061,7.06517463335913,681771.187545274,0.0,1.0
1987-09-29,47.0,47.75,46.75,47.75,62008,6.99080437406061,7.10235976300839,6.95361924441135,7.10235976300839,416887.076802463,0.0,1.0
1987-09-30,46.25,46.75,45.75,46.75,126454,6.87924898511284,6.95361924441135,6.80487872581432,6.95361924441135,850165.11433974,0.0,1.0
1987-10-01,47.25,47.25,46.0,46.25,287805,7.02798950370987,7.02798950370987,6.84206385546358,6.87924898511284,1934946.86393905,0.0,1.0
1987-10-02,47.0,47.25,46.75,46.75,13321,6.99080437406061,7.02798950370987,6.95361924441135,6.95361924441135,89558.6496917432,0.0,1.0
1987-10-05,46.75,47.0,46.5,46.75,51032,6.95361924441135,6.99080437406061,6.91643411476209,6.95361924441135,343094.137907743,0.0,1.0
1987-10-06,44.75,46.75,44.75,46.5,194559,6.65613820721728,6.95361924441135,6.65613820721728,6.91643411476209,1308043.03921446,0.0,1.0
1987-10-07,43.75,44.75,43.13,44.25,135272,6.50739768862025,6.65613820721728,6.41517856709009,6.58176794791877,909449.565430634,0.0,1.0
1987-10-08,43.25,44.25,42.38,44.25,100750,6.43302742932173,6.58176794791877,6.30362317814231,6.58176794791877,677354.099275064,0.0,1.0
1987-10-09,40.75,43.25,40.38,42.75,792589,6.06117613282915,6.43302742932173,6.00614214094824,6.35865717002322,5328669.0639238,0.0,1.0
1987-10-12,39.25,40.5,38.5,40.5,379081,5.83806535493359,6.02399100317989,5.72650996598582,6.02399100317989,2548606.14697063,0.0,1.0
1987-10-13,39.0,40.0,38.5,39.5,553565,5.80088022528434,5.94962074388137,5.72650996598582,5.87525048458285,3721682.60015087,0.0,1.0
1987-10-14,38.75,39.0,36.5,39.0,674390,5.76369509563508,5.80088022528434,5.42902892879175,5.80088022528434,4534003.28546015,0.0,1.0
1987-10-15,37.5,39.25,37.25,38.75,263415,5.57776944738879,5.83806535493359,5.54058431773953,5.76369509563508,1770970.0254148,0.0,1.0
1987-10-16,36.5,38.0,36.0,37.5,315385,5.42902892879175,5.6521397066873,5.35465866949323,5.57776944738879,2120370.44764135,0.0,1.0
1987-10-19,32.0,36.0,31.75,36.0,442964,4.7596965951051,5.35465866949323,4.72251146545584,5.35465866949323,2978099.06929309,0.0,1.0
1987-10-20,29.75,33.0,29.0,32.25,508818,4.42503042826177,4.90843711370213,4.31347503931399,4.79688172475436,3420843.2564262,0.0,1.0
1987-10-21,32.75,33.0,29.5,29.75,738555,4.87125198405287,4.90843711370213,4.38784529861251,4.42503042826177,4965392.12694883,0.0,1.0
1987-10-22,31.5,32.75,30.75,32.25,445216,4.68532633580658,4.87125198405287,4.5737709468588,4.79688172475436,2993239.53015233,0.0,1.0
1987-10-23,30.25,31.25,29.75,31.25,656004,4.49940068756029,4.64814120615732,4.42503042826177,4.64814120615732,4410392.04507036,0.0,1.0
1987-10-26,27.5,30.25,27.25,30.25,271951,4.09036426141844,4.49940068756029,4.05317913176918,4.49940068756029,1828358.55733948,0.0,1.0
1987-10-27,28.25,29.25,27.25,28.0,478518,4.20191965036622,4.35066016896325,4.05317913176918,4.16473452071696,3217132.79282288,0.0,1.0
1987-10-28,27.75,28.25,26.75,27.62,500844,4.1275493910677,4.20191965036622,3.97880887247067,4.10821312365009,3367233.11659871,0.0,1.0
1987-10-29,29.75,30.0,28.25,28.5,485929,4.42503042826177,4.46221555791103,4.20191965036622,4.23910478001548,3266957.81743556,0.0,1.0
1987-10-30,31.0,31.5,29.5,29.5,229925,4.61095607650806,4.68532633580658,4.38784529861251,4.38784529861251,1545812.81663344,0.0,1.0
1987-11-02,32.0,32.25,30.5,31.0,225235,4.7596965951051,4.79688172475436,4.53658581720955,4.61095607650806,1514281.39503939,0.0,1.0
1987-11-03,30.75,32.0,30.0,31.75,109850,4.5737709468588,4.7596965951051,4.46221555791103,4.72251146545584,738534.469532167,0.0,1.0
1987-11-04,31.0,31.25,30.0,30.75,261445,4.61095607650806,4.64814120615732,4.46221555791103,4.5737709468588,1757725.48372178,0.0,1.0
1987-11-05,30.75,31.62,30.25,30.5,235084,4.5737709468588,4.70317519803822,4.49940068756029,4.53658581720955,1580497.38038689,0.0,1.0
1987-11-06,30.25,31.0,30.25,31.0,256754,4.49940068756029,4.61095607650806,4.49940068756029,4.61095607650806,1726187.33901012,0.0,1.0
1987-11-09,30.75,30.75,28.5,29.75,338368,4.5737709468588,4.5737709468588,4.23910478001548,4.42503042826177,2274887.85968739,0.0,1.0
1987-11-10,29.75,30.5,29.25,30.0,119794,4.42503042826177,4.53658581720955,4.35066016896325,4.46221555791103,805389.151052675,0.0,1.0
1987-11-11,30.25,30.25,29.5,29.75,119606,4.49940068756029,4.49940068756029,4.38784529861251,4.42503042826177,804125.204941868,0.0,1.0
1987-11-12,29.25,31.0,29.25,30.25,132083,4.35066016896325,4.61095607650806,4.35066016896325,4.49940068756029,888009.543370206,0.0,1.0
1987-11-13,29.0,29.75,28.5,29.25,223077,4.31347503931399,4.42503042826177,4.23910478001548,4.35066016896325,1499772.90723557,0.0,1.0
1987-11-16,28.75,29.5,28.5,29.25,191182,4.27628990966473,4.38784529861251,4.23910478001548,4.35066016896325,1285339.07104323,0.0,1.0
1987-11-17,28.25,28.75,28.0,28.75,82176,4.20191965036622,4.27628990966473,4.16473452071696,4.27628990966473,552478.912774468,0.0,1.0
1987-11-18,27.75,28.75,27.25,28.5,343715,4.1275493910677,4.27628990966473,4.05317913176918,4.23910478001548,2310836.36955165,0.0,1.0
1987-11-19,27.0,28.0,26.75,27.75,487242,4.01599400211993,4.16473452071696,3.97880887247067,4.1275493910677,3275785.27085836,0.0,1.0
1987-11-20,27.25,27.5,26.0,26.75,274672,4.05317913176918,4.09036426141844,3.86725348352289,3.97880887247067,1846652.16035812,0.0,1.0
1987-11-23,28.25,28.5,27.0,27.25,300281,4.20191965036622,4.23910478001548,4.01599400211993,4.05317913176918,2018824.47924978,0.0,1.0
1987-11-24,29.25,30.0,28.25,28.5,251876,4.35066016896325,4.46221555791103,4.20191965036622,4.23910478001548,1693391.97130527,0.0,1.0
1987-11-25,29.0,29.25,28.5,29.25,95872,4.31347503931399,4.35066016896325,4.23910478001548,4.35066016896325,644558.731570213,0.0,1.0
1987-11-27,28.0,29.0,28.0,28.5,62758,4.16473452071696,4.31347503931399,4.16473452071696,4.23910478001548,421929.415010466,0.0,1.0
1987-11-30,27.0,28.0,25.75,28.0,211351,4.01599400211993,4.16473452071696,3.83006835387363,4.16473452071696,1420937.63013284,0.0,1.0
1987-12-01,26.5,27.5,26.0,27.0,182458,3.94162374282141,4.09036426141844,3.86725348352289,4.01599400211993,1226686.59300774,0.0,1.0
1987-12-02,26.25,27.0,26.12,27.0,200188,3.90443861317215,4.01599400211993,3.88510234575454,4.01599400211993,1345887.46824493,0.0,1.0
1987-12-03,24.25,26.5,24.0,26.25,480113,3.60695757597808,3.94162374282141,3.56977244632882,3.90443861317215,3227856.1654119,0.0,1.0
1987-12-04,24.12,24.5,23.5,24.0,498405,3.58762130856047,3.64414270562734,3.49540218703031,3.56977244632882,3350835.43274628,0.0,1.0
1987-12-07,24.5,24.75,23.75,24.25,400938,3.64414270562734,3.6813278352766,3.53258731667956,3.60695757597808,2695553.32858705,0.0,1.0
1987-12-08,27.0,27.25,24.5,24.75,183771,4.01599400211993,4.05317913176918,3.64414270562734,3.6813278352766,1235514.04643055,0.0,1.0
1987-12-09,28.12,28.25,26.75,26.75,192214,4.1825833829486,4.20191965036622,3.97880887247067,3.97880887247067,1292277.32841744,0.0,1.0
1987-12-10,28.0,29.0,26.75,28.0,380582,4.16473452071696,4.31347503931399,3.97880887247067,4.16473452071696,2558697.54650424,0.0,1.0
1987-12-11,28.0,28.5,27.5,27.87,159006,4.16473452071696,4.23910478001548,4.09036426141844,4.14539825329935,1069016.03880229,0.0,1.0
1987-12-14,28.0,28.5,27.75,27.75,113884,4.16473452071696,4.23910478001548,4.1275493910677,4.1275493910677,765655.525973611,0.0,1.0
1987-12-15,27.87,28.37,27.75,28.25,194653,4.14539825329935,4.21976851259786,4.1275493910677,4.20191965036622,1308675.01226986,0.0,1.0
1987-12-16,30.0,30.0,27.25,27.75,255816,4.46221555791103,4.46221555791103,4.05317913176918,4.1275493910677,1719881.05469131,0.0,1.0
1987-12-17,29.5,30.5,29.5,30.0,134334,4.38784529861251,4.53658581720955,4.38784529861251,4.46221555791103,903143.281111825,0.0,1.0
1987-12-18,32.25,32.5,29.25,29.25,407692,4.79688172475436,4.83406685440361,4.35066016896325,4.35066016896325,2740961.26492952,0.0,1.0
1987-12-21,32.75,33.0,31.75,32.0,244653,4.87125198405287,4.90843711370213,4.72251146545584,4.7596965951051,1644830.8928034,0.0,1.0
1987-12-22,31.5,33.13,31.25,32.75,202814,4.68532633580658,4.92777338111975,4.64814120615732,4.87125198405287,1363542.37509055,0.0,1.0
1987-12-23,32.63,33.25,31.25,31.5,177017,4.85340312182123,4.94562224335139,4.64814120615732,4.68532633580658,1190106.11008808,0.0,1.0
1987-12-24,32.5,33.0,32.5,32.5,31895,4.83406685440361,4.90843711370213,4.83406685440361,4.83406685440361,214433.836192339,0.0,1.0
1987-12-28,31.0,32.75,31.0,32.5,179456,4.61095607650806,4.87125198405287,4.61095607650806,4.83406685440361,1206503.79394051,0.0,1.0
1987-12-29,31.0,31.5,31.0,31.25,148499,4.61095607650806,4.68532633580658,4.61095607650806,4.64814120615732,998376.242066975,0.0,1.0
1987-12-30,32.75,33.0,31.5,32.0,397186,4.87125198405287,4.90843711370213,4.68532633580658,4.7596965951051,2670328.19131182,0.0,1.0
1987-12-31,32.75,33.0,32.0,32.75,88368,4.87125198405287,4.90843711370213,4.7596965951051,4.87125198405287,594108.45701974,0.0,1.0
1988-01-04,33.5,34.25,32.5,32.5,249062,4.98280737300065,5.09436276194842,4.83406685440361,4.83406685440361,1674473.11834884,0.0,1.0
1988-01-05,35.25,36.0,34.0,34.25,472514,5.24310328054546,5.35465866949323,5.05717763229917,5.09436276194842,3176767.19468841,0.0,1.0
1988-01-06,35.0,35.25,34.75,35.0,326923,5.2059181508962,5.24310328054546,5.16873302124694,5.2059181508962,2197941.77863327,0.0,1.0
1988-01-07,34.75,35.0,34.25,35.0,107598,5.16873302124694,5.2059181508962,5.09436276194842,5.2059181508962,723394.008672936,0.0,1.0
1988-01-08,31.75,35.0,31.62,34.75,171295,4.72251146545584,5.2059181508962,4.70317519803822,5.16873302124694,1151636.43111982,0.0,1.0
1988-01-11,33.25,33.5,31.0,31.25,225985,4.94562224335139,4.98280737300065,4.61095607650806,4.64814120615732,1519323.7332474,0.0,1.0
1988-01-12,32.25,33.5,31.25,33.25,142402,4.79688172475436,4.98280737300065,4.64814120615732,4.94562224335139,957385.393994715,0.0,1.0
1988-01-13,32.5,33.0,31.5,32.5,119137,4.83406685440361,4.90843711370213,4.68532633580658,4.83406685440361,800972.062782465,0.0,1.0
1988-01-14,32.0,33.25,32.0,32.75,60600,4.7596965951051,4.94562224335139,4.7596965951051,4.87125198405287,407420.927206638,0.0,1.0
1988-01-15,33.5,34.0,32.75,33.0,165572,4.98280737300065,5.05717763229917,4.87125198405287,4.90843711370213,1113160.02903395,0.0,1.0
1988-01-18,34.75,35.0,33.5,34.0,160319,5.16873302124694,5.2059181508962,4.98280737300065,5.05717763229917,1077843.4922251,0.0,1.0
1988-01-19,34.5,35.5,34.25,34.5,176735,5.13154789159768,5.28028841019472,5.09436276194842,5.13154789159768,1188210.19092187,0.0,1.0
1988-01-20,33.75,34.75,33.25,34.75,237242,5.01999250264991,5.16873302124694,4.94562224335139,5.16873302124694,1595005.86819071,0.0,1.0
1988-01-21,33.5,34.0,33.25,33.75,71107,4.98280737300065,5.05717763229917,4.94562224335139,5.01999250264991,478060.723941955,0.0,1.0
1988-01-22,33.25,33.75,32.75,33.5,83208,4.94562224335139,5.01999250264991,4.87125198405287,4.98280737300065,559417.17014868,0.0,1.0
1988-01-25,33.25,34.0,32.75,33.25,86023,4.94562224335139,5.05717763229917,4.87125198405287,4.94562224335139,578342.746222718,0.0,1.0
1988-01-26,33.88,33.88,33.0,33.25,82270,5.03932877006752,5.03932877006752,4.90843711370213,4.94562224335139,553110.885829871,0.0,1.0
1988-01-27,34.5,34.5,33.5,33.5,36210,5.13154789159768,5.13154789159768,4.98280737300065,4.98280737300065,243444.088682383,0.0,1.0
1988-01-28,34.88,35.0,34.5,34.75,70169,5.18806928866456,5.2059181508962,5.13154789159768,5.16873302124694,471754.439623145,0.0,1.0
1988-01-29,35.63,35.63,34.63,35.0,178236,5.29962467761233,5.29962467761233,5.1508841590153,5.2059181508962,1198301.59045549,0.0,1.0
1988-02-01,36.0,36.25,35.0,35.75,155722,5.35465866949323,5.39184379914249,5.2059181508962,5.31747353984398,1046937.32056885,0.0,1.0
1988-02-02,36.0,36.13,35.75,35.75,130113,5.35465866949323,5.37399493691085,5.31747353984398,5.31747353984398,874765.001677185,0.0,1.0
1988-02-03,35.75,36.25,35.5,36.0,218011,5.31747353984398,5.39184379914249,5.28028841019472,5.35465866949323,1465713.59341991,0.0,1.0
1988-02-04,36.25,36.5,35.5,35.5,227298,5.39184379914249,5.42902892879175,5.28028841019472,5.28028841019472,1528151.18667021,0.0,1.0
1988-02-05,37.0,37.25,36.5,36.5,251501,5.50339918809027,5.54058431773953,5.42902892879175,5.42902892879175,1690870.80220127,0.0,1.0
1988-02-08,36.63,37.0,36.5,37.0,113227,5.44836519620937,5.50339918809027,5.42902892879175,5.50339918809027,761238.4377034,0.0,1.0
1988-02-09,36.5,37.0,36.25,36.75,188086,5.42902892879175,5.50339918809027,5.39184379914249,5.46621405844101,1264524.29892059,0.0,1.0
1988-02-10,37.0,37.5,36.5,36.75,304221,5.50339918809027,5.57776944738879,5.42902892879175,5.46621405844101,2045313.56263582,0.0,1.0
1988-02-11,38.25,38.75,37.25,37.25,424953,5.68932483633656,5.76369509563508,5.54058431773953,5.54058431773953,2857008.99800731,0.0,1.0
1988-02-12,38.75,38.75,38.0,38.0,137711,5.76369509563508,5.76369509563508,5.6521397066873,5.6521397066873,925847.24928306,0.0,1.0
1988-02-16,39.5,39.5,38.25,38.5,149812,5.87525048458285,5.87525048458285,5.68932483633656,5.72650996598582,1007203.69548979,0.0,1.0
1988-02-17,40.0,40.5,39.25,39.25,502251,5.94962074388137,6.02399100317989,5.83806535493359,5.83806535493359,3376692.54307692,0.0,1.0
1988-02-18,39.25,40.25,38.75,39.75,277298,5.83806535493359,5.98680587353063,5.76369509563508,5.91243561423211,1864307.06720374,0.0,1.0
1988-02-19,39.75,39.75,38.25,39.0,229174,5.91243561423211,5.91243561423211,5.68932483633656,5.80088022528434,1540763.75530783,0.0,1.0
1988-02-22,40.0,40.0,39.5,39.75,200750,5.94962074388137,5.94962074388137,5.87525048458285,5.91243561423211,1349665.86034212,0.0,1.0
1988-02-23,39.75,40.0,39.0,40.0,201313,5.91243561423211,5.94962074388137,5.80088022528434,5.94962074388137,1353450.97555693,0.0,1.0
1988-02-24,40.0,40.5,39.25,39.25,274015,5.94962074388137,6.02399100317989,5.83806535493359,5.83806535493359,1842235.07208791,0.0,1.0
1988-02-25,39.75,40.5,39.5,39.75,333771,5.91243561423211,6.02399100317989,5.87525048458285,5.91243561423211,2243981.68803114,0.0,1.0
1988-02-26,39.63,40.0,39.5,39.75,169700,5.89458675200047,5.94962074388137,5.87525048458285,5.91243561423211,1140913.0585308,0.0,1.0
1988-02-29,40.0,40.0,39.5,39.75,160507,5.94962074388137,5.94962074388137,5.87525048458285,5.91243561423211,1079107.43833591,0.0,1.0
1988-03-01,39.13,40.0,39.13,40.0,222514,5.82021649270195,5.94962074388137,5.82021649270195,5.94962074388137,1495987.79202076,0.0,1.0
1988-03-02,39.25,39.5,39.25,39.5,127861,5.83806535493359,5.87525048458285,5.83806535493359,5.87525048458285,859624.540817955,0.0,1.0
1988-03-03,39.5,39.5,39.13,39.25,267824,5.87525048458285,5.87525048458285,5.82021649270195,5.83806535493359,1800612.25096025,0.0,1.0
1988-03-04,38.5,39.25,37.75,39.25,171295,5.72650996598582,5.83806535493359,5.61495457703804,5.83806535493359,1151636.43111982,0.0,1.0
1988-03-07,37.5,38.25,37.0,38.25,182083,5.57776944738879,5.68932483633656,5.50339918809027,5.68932483633656,1224165.42390373,0.0,1.0
1988-03-08,38.0,38.0,37.0,37.5,135366,5.6521397066873,5.6521397066873,5.50339918809027,5.57776944738879,910081.538486038,0.0,1.0
1988-03-09,38.25,38.5,37.75,38.0,156567,5.68932483633656,5.72650996598582,5.61495457703804,5.6521397066873,1052618.35494987,0.0,1.0
1988-03-10,38.38,39.0,38.0,38.5,333583,5.70866110375418,5.80088022528434,5.6521397066873,5.72650996598582,2242717.74192033,0.0,1.0
1988-03-11,38.0,38.75,37.75,38.25,115666,5.6521397066873,5.76369509563508,5.61495457703804,5.68932483633656,777636.121555827,0.0,1.0
1988-03-14,38.0,38.75,38.0,38.0,122514,5.6521397066873,5.76369509563508,5.6521397066873,5.6521397066873,823676.030953699,0.0,1.0
1988-03-15,38.25,38.25,38.0,38.0,85553,5.68932483633656,5.68932483633656,5.6521397066873,5.6521397066873,575182.880945703,0.0,1.0
1988-03-16,38.63,38.75,38.0,38.25,201689,5.74584623340343,5.76369509563508,5.6521397066873,5.68932483633656,1355978.86777855,0.0,1.0
1988-03-17,38.88,39.5,38.5,38.75,118480,5.78303136305269,5.87525048458285,5.72650996598582,5.76369509563508,796554.974512254,0.0,1.0
1988-03-18,39.25,39.5,38.5,39.25,229456,5.83806535493359,5.87525048458285,5.72650996598582,5.83806535493359,1542659.67447404,0.0,1.0
1988-03-21,38.75,39.25,38.25,39.25,102720,5.76369509563508,5.83806535493359,5.68932483633656,5.83806535493359,690598.640968085,0.0,1.0
1988-03-22,38.5,39.0,38.0,38.75,192683,5.72650996598582,5.80088022528434,5.6521397066873,5.76369509563508,1295430.47057684,0.0,1.0
1988-03-23,38.5,38.75,38.25,38.25,212758,5.72650996598582,5.76369509563508,5.68932483633656,5.68932483633656,1430397.05661106,0.0,1.0
1988-03-24,37.13,38.5,37.0,38.5,169887,5.52273545550788,5.72650996598582,5.50339918809027,5.72650996598582,1142170.281524,0.0,1.0
1988-03-25,37.0,37.75,36.75,37.25,214916,5.50339918809027,5.61495457703804,5.46621405844101,5.54058431773953,1444905.54441488,0.0,1.0
1988-03-28,36.75,36.75,36.0,36.5,142026,5.46621405844101,5.46621405844101,5.35465866949323,5.42902892879175,954857.501773103,0.0,1.0
1988-03-29,37.75,38.38,36.75,36.75,308630,5.61495457703804,5.70866110375418,5.46621405844101,5.46621405844101,2074955.78818127,0.0,1.0
1988-03-30,37.75,38.25,37.5,38.0,239306,5.61495457703804,5.68932483633656,5.57776944738879,5.6521397066873,1608882.38293914,0.0,1.0
1988-03-31,37.5,38.0,37.25,37.5,164353,5.57776944738879,5.6521397066873,5.54058431773953,5.57776944738879,1104964.54866655,0.0,1.0
1988-04-04,36.25,37.25,36.25,37.0,210413,5.39184379914249,5.54058431773953,5.39184379914249,5.50339918809027,1414631.34581404,0.0,1.0
1988-04-05,36.5,37.0,36.0,36.5,191557,5.42902892879175,5.50339918809027,5.35465866949323,5.42902892879175,1287860.24014723,0.0,1.0
1988-04-06,36.63,36.75,36.25,36.5,343715,5.44836519620937,5.46621405844101,5.39184379914249,5.42902892879175,2310836.36955165,0.0,1.0
1988-04-07,37.25,37.5,36.5,36.75,133490,5.54058431773953,5.57776944738879,5.42902892879175,5.46621405844101,897468.969848419,0.0,1.0
1988-04-08,37.38,37.5,37.0,37.0,84709,5.55992058515714,5.57776944738879,5.50339918809027,5.50339918809027,569508.569682297,0.0,1.0
1988-04-11,37.75,38.25,37.5,37.5,259381,5.61495457703804,5.68932483633656,5.57776944738879,5.57776944738879,1743848.96897335,0.0,1.0
1988-04-12,37.75,38.25,37.25,37.5,153377,5.61495457703804,5.68932483633656,5.54058431773953,5.57776944738879,1031171.60977183,0.0,1.0
1988-04-13,37.75,37.88,37.25,37.75,174390,5.61495457703804,5.63429084445566,5.54058431773953,5.61495457703804,1172444.48012485,0.0,1.0
1988-04-14,36.75,37.25,36.5,37.0,219231,5.46621405844101,5.54058431773953,5.42902892879175,5.50339918809027,1473915.79690493,0.0,1.0
1988-04-15,36.0,36.75,35.75,36.75,196341,5.35465866949323,5.46621405844101,5.31747353984398,5.46621405844101,1320023.63479668,0.0,1.0
1988-04-18,36.25,36.5,35.75,36.0,95310,5.39184379914249,5.42902892879175,5.31747353984398,5.35465866949323,640780.339473016,0.0,1.0
1988-04-19,36.75,37.5,36.25,36.25,63602,5.46621405844101,5.57776944738879,5.39184379914249,5.39184379914249,427603.726273872,0.0,1.0
1988-04-20,36.75,37.0,36.5,36.75,134053,5.46621405844101,5.50339918809027,5.42902892879175,5.46621405844101,901254.085063227,0.0,1.0
1988-04-21,36.75,37.5,36.75,36.75,149250,5.46621405844101,5.57776944738879,5.46621405844101,5.46621405844101,1003425.30339259,0.0,1.0
1988-04-22,37.38,37.5,37.0,37.25,43902,5.55992058515714,5.57776944738879,5.50339918809027,5.54058431773953,295158.309343661,0.0,1.0
1988-04-25,37.88,38.0,37.5,37.5,25047,5.63429084445566,5.6521397066873,5.57776944738879,5.57776944738879,168393.926794467,0.0,1.0
1988-04-26,38.75,38.75,37.75,37.88,119043,5.76369509563508,5.76369509563508,5.61495457703804,5.63429084445566,800340.089727061,0.0,1.0
1988-04-27,38.75,39.0,38.5,38.5,116135,5.76369509563508,5.80088022528434,5.72650996598582,5.72650996598582,780789.263715231,0.0,1.0
1988-04-28,38.75,39.0,38.5,39.0,62758,5.76369509563508,5.80088022528434,5.72650996598582,5.80088022528434,421929.415010466,0.0,1.0
1988-04-29,38.0,38.75,38.0,38.75,105066,5.6521397066873,5.76369509563508,5.6521397066873,5.76369509563508,706371.074882718,0.0,1.0
1988-05-02,38.0,38.25,38.0,38.25,54221,5.6521397066873,5.68932483633656,5.6521397066873,5.68932483633656,364534.159968171,0.0,1.0
1988-05-03,38.25,38.5,38.0,38.0,115666,5.68932483633656,5.72650996598582,5.6521397066873,5.6521397066873,777636.121555827,0.0,1.0
1988-05-04,38.5,39.25,38.25,38.25,172139,5.72650996598582,5.83806535493359,5.68932483633656,5.68932483633656,1157310.74238323,0.0,1.0
1988-05-05,38.25,38.75,38.25,38.5,129362,5.68932483633656,5.76369509563508,5.68932483633656,5.72650996598582,869715.940351571,0.0,1.0
1988-05-06,38.25,38.5,38.25,38.25,121482,5.68932483633656,5.72650996598582,5.68932483633656,5.68932483633656,816737.773579487,0.0,1.0
1988-05-09,38.0,38.5,37.75,38.0,151782,5.6521397066873,5.72650996598582,5.61495457703804,5.6521397066873,1020448.23718281,0.0,1.0
1988-05-10,38.5,38.5,38.0,38.25,86116,5.72650996598582,5.72650996598582,5.6521397066873,5.68932483633656,578967.99616051,0.0,1.0
1988-05-11,37.75,38.25,37.25,38.13,128518,5.61495457703804,5.68932483633656,5.54058431773953,5.67147597410492,864041.629088166,0.0,1.0
1988-05-12,38.0,38.0,37.5,37.5,127861,5.6521397066873,5.6521397066873,5.57776944738879,5.57776944738879,859624.540817955,0.0,1.0
1988-05-13,38.0,38.0,37.75,38.0,40432,5.6521397066873,5.6521397066873,5.61495457703804,5.6521397066873,271829.091234634,0.0,1.0
1988-05-16,37.75,38.0,37.25,37.75,114728,5.61495457703804,5.6521397066873,5.54058431773953,5.61495457703804,771329.837237018,0.0,1.0
1988-05-17,37.0,38.0,37.0,37.75,227955,5.50339918809027,5.6521397066873,5.50339918809027,5.61495457703804,1532568.27494042,0.0,1.0
1988-05-18,36.13,37.25,36.0,37.0,127298,5.37399493691085,5.54058431773953,5.35465866949323,5.50339918809027,855839.425603147,0.0,1.0
1988-05-19,36.13,36.25,35.5,36.25,247186,5.37399493691085,5.39184379914249,5.28028841019472,5.39184379914249,1661860.54971122,0.0,1.0
1988-05-20,36.0,36.5,35.5,36.25,84615,5.35465866949323,5.42902892879175,5.28028841019472,5.39184379914249,568876.596626894,0.0,1.0
1988-05-23,35.75,36.25,35.5,35.75,247280,5.31747353984398,5.39184379914249,5.28028841019472,5.31747353984398,1662492.52276663,0.0,1.0
1988-05-24,36.5,36.5,35.75,36.0,101032,5.42902892879175,5.42902892879175,5.31747353984398,5.35465866949323,679250.018441273,0.0,1.0
1988-05-25,36.0,36.5,36.0,36.25,57505,5.35465866949323,5.42902892879175,5.35465866949323,5.39184379914249,386612.878201613,0.0,1.0
1988-05-26,36.63,36.88,36.0,36.0,141276,5.44836519620937,5.48555032585862,5.35465866949323,5.35465866949323,949815.1635651,0.0,1.0
1988-05-27,36.0,36.75,36.0,36.5,52158,5.35465866949323,5.46621405844101,5.35465866949323,5.42902892879175,350664.368337358,0.0,1.0
1988-05-31,36.25,36.5,36.0,36.25,233302,5.39184379914249,5.42902892879175,5.35465866949323,5.39184379914249,1568516.78480467,0.0,1.0
1988-06-01,38.0,38.5,36.25,36.75,304503,5.6521397066873,5.72650996598582,5.39184379914249,5.46621405844101,2047209.48180203,0.0,1.0
1988-06-02,38.25,39.5,37.75,38.0,188837,5.68932483633656,5.87525048458285,5.61495457703804,5.6521397066873,1269573.36024621,0.0,1.0
1988-06-03,38.25,38.75,38.25,38.5,198218,5.68932483633656,5.76369509563508,5.68932483633656,5.72650996598582,1332642.92655191,0.0,1.0
1988-06-06,37.25,38.5,37.0,38.5,113227,5.54058431773953,5.72650996598582,5.50339918809027,5.72650996598582,761238.4377034,0.0,1.0
1988-06-07,36.5,37.5,36.5,37.25,122233,5.42902892879175,5.57776944738879,5.42902892879175,5.54058431773953,821786.8349051,0.0,1.0
1988-06-08,37.5,37.5,36.75,37.0,89681,5.57776944738879,5.57776944738879,5.46621405844101,5.50339918809027,602935.91044255,0.0,1.0
1988-06-09,38.75,39.25,37.25,37.25,314822,5.76369509563508,5.83806535493359,5.54058431773953,5.54058431773953,2116585.33242654,0.0,1.0
1988-06-10,39.75,39.75,38.5,39.0,168199,5.91243561423211,5.91243561423211,5.72650996598582,5.80088022528434,1130821.65899719,0.0,1.0
1988-06-13,39.75,40.0,39.5,39.75,99906,5.91243561423211,5.94962074388137,5.87525048458285,5.91243561423211,671679.788011658,0.0,1.0
1988-06-14,39.25,40.25,39.25,39.5,174953,5.83806535493359,5.98680587353063,5.83806535493359,5.87525048458285,1176229.59533966,0.0,1.0
1988-06-15,39.0,39.38,38.5,39.25,282083,5.80088022528434,5.85740162235121,5.72650996598582,5.83806535493359,1896477.1849708,0.0,1.0
1988-06-16,39.0,39.5,38.75,38.75,106660,5.80088022528434,5.87525048458285,5.76369509563508,5.76369509563508,717087.724354126,0.0,1.0
1988-06-17,39.75,39.75,39.0,39.25,155441,5.91243561423211,5.91243561423211,5.80088022528434,5.83806535493359,1045048.12452025,0.0,1.0
1988-06-20,39.75,40.0,39.25,39.5,59568,5.91243561423211,5.94962074388137,5.83806535493359,5.87525048458285,400482.669832427,0.0,1.0
1988-06-21,39.5,39.75,39.25,39.5,194184,5.87525048458285,5.91243561423211,5.83806535493359,5.87525048458285,1305521.87011046,0.0,1.0
1988-06-22,39.75,40.0,39.25,39.75,229925,5.91243561423211,5.94962074388137,5.83806535493359,5.91243561423211,1545812.81663344,0.0,1.0
1988-06-23,39.5,39.75,39.13,39.5,37242,5.87525048458285,5.91243561423211,5.82021649270195,5.87525048458285,250382.346056595,0.0,1.0
1988-06-24,38.88,39.5,38.75,39.25,210976,5.78303136305269,5.87525048458285,5.76369509563508,5.83806535493359,1418416.46102884,0.0,1.0
1988-06-27,37.5,39.0,37.5,38.75,138743,5.57776944738879,5.80088022528434,5.57776944738879,5.76369509563508,932785.506657271,0.0,1.0
1988-06-28,38.5,38.5,37.0,37.5,74203,5.72650996598582,5.72650996598582,5.50339918809027,5.57776944738879,498875.496064591,0.0,1.0
1988-06-29,38.0,38.75,37.75,38.5,81426,5.6521397066873,5.76369509563508,5.61495457703804,5.72650996598582,547436.574566465,0.0,1.0
1988-06-30,38.25,38.5,38.0,38.0,147467,5.68932483633656,5.72650996598582,5.6521397066873,5.6521397066873,991437.984692762,0.0,1.0
1988-07-01,37.75,38.25,37.5,38.0,83302,5.61495457703804,5.68932483633656,5.57776944738879,5.6521397066873,560049.143204083,0.0,1.0
1988-07-05,38.0,38.0,37.0,37.5,103565,5.6521397066873,5.6521397066873,5.50339918809027,5.57776944738879,696279.675349102,0.0,1.0
1988-07-06,37.5,38.25,37.25,38.0,148405,5.57776944738879,5.68932483633656,5.54058431773953,5.6521397066873,997744.26901157,0.0,1.0
1988-07-07,36.5,37.75,36.25,37.25,407598,5.42902892879175,5.61495457703804,5.39184379914249,5.54058431773953,2740329.29187412,0.0,1.0
1988-07-08,36.25,36.75,36.25,36.5,82083,5.39184379914249,5.46621405844101,5.39184379914249,5.42902892879175,551853.662836676,0.0,1.0
1988-07-11,36.5,36.75,36.25,36.25,104503,5.42902892879175,5.46621405844101,5.39184379914249,5.39184379914249,702585.95966791,0.0,1.0
1988-07-12,36.25,36.75,36.0,36.75,104690,5.39184379914249,5.46621405844101,5.35465866949323,5.46621405844101,703843.182661106,0.0,1.0
1988-07-13,36.75,36.75,36.25,36.75,64634,5.46621405844101,5.46621405844101,5.39184379914249,5.46621405844101,434541.983648084,0.0,1.0
1988-07-14,36.0,36.75,36.0,36.75,253189,5.35465866949323,5.46621405844101,5.35465866949323,5.46621405844101,1702219.42472808,0.0,1.0
1988-07-15,35.75,36.25,35.75,36.25,103189,5.31747353984398,5.39184379914249,5.31747353984398,5.39184379914249,693751.783127489,0.0,1.0
1988-07-18,35.38,36.0,35.25,35.75,230675,5.26243954796307,5.35465866949323,5.24310328054546,5.31747353984398,1550855.15484144,0.0,1.0
1988-07-19,34.63,35.5,34.5,35.5,78330,5.1508841590153,5.28028841019472,5.13154789159768,5.28028841019472,526621.802443828,0.0,1.0
1988-07-20,35.25,35.25,34.5,35.0,346998,5.24310328054546,5.24310328054546,5.13154789159768,5.2059181508962,2332908.36466748,0.0,1.0
1988-07-21,35.25,35.25,34.75,35.0,170169,5.24310328054546,5.24310328054546,5.16873302124694,5.2059181508962,1144066.20069021,0.0,1.0
1988-07-22,34.5,35.0,34.25,34.75,268668,5.13154789159768,5.2059181508962,5.09436276194842,5.16873302124694,1806286.56222365,0.0,1.0
1988-07-25,35.0,35.0,34.25,34.75,176079,5.2059181508962,5.2059181508962,5.09436276194842,5.16873302124694,1183799.82576927,0.0,1.0
1988-07-26,34.75,35.25,34.75,34.75,287148,5.16873302124694,5.24310328054546,5.16873302124694,5.16873302124694,1930529.77566884,0.0,1.0
1988-07-27,33.5,35.0,33.5,34.75,366041,4.98280737300065,5.2059181508962,4.98280737300065,5.16873302124694,2460936.69332748,0.0,1.0
1988-07-28,34.25,34.5,33.5,33.5,278049,5.09436276194842,5.13154789159768,4.98280737300065,4.98280737300065,1869356.12852935,0.0,1.0
1988-07-29,35.25,35.25,34.5,34.5,468386,5.24310328054546,5.24310328054546,5.13154789159768,5.13154789159768,3149014.16519156,0.0,1.0
1988-08-01,35.25,35.5,35.0,35.25,86867,5.24310328054546,5.28028841019472,5.2059181508962,5.24310328054546,584017.057486123,0.0,1.0
1988-08-02,34.88,35.25,34.5,35.25,51689,5.18806928866456,5.24310328054546,5.13154789159768,5.24310328054546,347511.226177953,0.0,1.0
1988-08-03,35.75,35.75,34.75,35.0,206754,5.31747353984398,5.31747353984398,5.16873302124694,5.2059181508962,1390031.45847659,0.0,1.0
1988-08-04,36.25,36.75,35.5,35.75,240244,5.39184379914249,5.46621405844101,5.28028841019472,5.31747353984398,1615188.66725795,0.0,1.0
1988-08-05,36.25,36.5,36.0,36.25,68293,5.39184379914249,5.42902892879175,5.35465866949323,5.39184379914249,459141.870985528,0.0,1.0
1988-08-08,36.25,36.75,35.75,36.25,131520,5.39184379914249,5.46621405844101,5.31747353984398,5.39184379914249,884224.428155399,0.0,1.0
1988-08-09,35.88,36.75,35.75,36.25,230769,5.33680980726159,5.46621405844101,5.31747353984398,5.39184379914249,1551487.12789685,0.0,1.0
1988-08-10,35.5,36.0,35.38,36.0,172983,5.28028841019472,5.35465866949323,5.26243954796307,5.35465866949323,1162985.05364663,0.0,1.0
1988-08-11,34.75,35.75,34.75,35.5,106660,5.16873302124694,5.31747353984398,5.16873302124694,5.28028841019472,717087.724354127,0.0,1.0
1988-08-12,34.75,35.25,34.5,35.0,111820,5.16873302124694,5.24310328054546,5.13154789159768,5.2059181508962,751779.011225187,0.0,1.0
1988-08-15,34.0,35.0,33.88,34.75,134991,5.05717763229917,5.2059181508962,5.03932877006752,5.16873302124694,907560.369382035,0.0,1.0
1988-08-16,35.25,35.5,33.75,34.0,176360,5.24310328054546,5.28028841019472,5.01999250264991,5.05717763229917,1185689.02181787,0.0,1.0
1988-08-17,35.75,36.25,35.25,35.25,93340,5.31747353984398,5.39184379914249,5.24310328054546,5.24310328054546,627535.797779994,0.0,1.0
1988-08-18,36.63,37.0,35.75,36.25,77205,5.44836519620937,5.50339918809027,5.31747353984398,5.39184379914249,519058.295131824,0.0,1.0
1988-08-19,36.38,36.88,36.25,36.5,31895,5.41118006656011,5.48555032585862,5.39184379914249,5.42902892879175,214433.836192339,0.0,1.0
1988-08-22,35.5,36.5,35.5,36.25,149156,5.28028841019472,5.42902892879175,5.28028841019472,5.39184379914249,1002793.33033718,0.0,1.0
1988-08-23,35.75,36.0,35.5,35.75,113602,5.31747353984398,5.35465866949323,5.28028841019472,5.31747353984398,763759.606807402,0.0,1.0
1988-08-24,36.63,36.75,35.75,35.75,81426,5.44836519620937,5.46621405844101,5.31747353984398,5.31747353984398,547436.574566464,0.0,1.0
1988-08-25,36.0,36.5,35.75,36.25,50938,5.35465866949323,5.42902892879175,5.31747353984398,5.39184379914249,342462.16485234,0.0,1.0
1988-08-26,36.5,36.5,36.0,36.0,40994,5.42902892879175,5.42902892879175,5.35465866949323,5.35465866949323,275607.483331831,0.0,1.0
1988-08-29,37.0,37.25,36.25,36.5,97467,5.50339918809027,5.54058431773953,5.39184379914249,5.42902892879175,655282.104159232,0.0,1.0
1988-08-30,36.75,37.13,36.75,36.88,63133,5.46621405844101,5.52273545550788,5.46621405844101,5.48555032585862,424450.584114467,0.0,1.0
1988-08-31,36.88,37.25,36.75,37.25,95779,5.48555032585862,5.54058431773953,5.46621405844101,5.54058431773953,643933.481632421,0.0,1.0
1988-09-01,36.0,37.0,35.63,36.75,85272,5.35465866949323,5.50339918809027,5.29962467761233,5.46621405844101,573293.684897104,0.0,1.0
1988-09-02,36.5,36.75,36.0,36.5,166698,5.42902892879175,5.46621405844101,5.35465866949323,5.42902892879175,1120730.25946357,0.0,1.0
1988-09-06,36.75,36.75,36.25,36.75,29737,5.46621405844101,5.46621405844101,5.39184379914249,5.46621405844101,199925.348388512,0.0,1.0
1988-09-07,37.25,37.5,36.5,36.5,143527,5.54058431773953,5.57776944738879,5.42902892879175,5.42902892879175,964948.90130672,0.0,1.0
1988-09-08,38.0,38.0,37.0,37.0,166135,5.6521397066873,5.6521397066873,5.50339918809027,5.50339918809027,1116945.14424876,0.0,1.0
1988-09-09,38.75,39.0,37.75,38.0,374765,5.76369509563508,5.80088022528434,5.61495457703804,5.6521397066873,2519589.17136297,0.0,1.0
1988-09-12,38.0,39.0,37.75,38.75,123265,5.6521397066873,5.80088022528434,5.61495457703804,5.76369509563508,828725.092279313,0.0,1.0
1988-09-13,38.0,38.0,37.5,37.5,145403,5.6521397066873,5.6521397066873,5.57776944738879,5.57776944738879,977561.469944339,0.0,1.0
1988-09-14,37.75,38.0,37.5,37.75,281144,5.61495457703804,5.6521397066873,5.57776944738879,5.61495457703804,1890164.17753438,0.0,1.0
1988-09-15,37.5,38.0,37.5,38.0,157880,5.57776944738879,5.6521397066873,5.57776944738879,5.6521397066873,1061445.80837267,0.0,1.0
1988-09-16,38.0,38.25,37.38,37.75,201501,5.6521397066873,5.68932483633656,5.55992058515714,5.61495457703804,1354714.92166774,0.0,1.0
1988-09-19,38.25,38.5,37.75,38.25,71764,5.68932483633656,5.72650996598582,5.61495457703804,5.68932483633656,482477.812212166,0.0,1.0
1988-09-20,38.5,38.5,38.0,38.25,151501,5.72650996598582,5.72650996598582,5.6521397066873,5.68932483633656,1018559.04113421,0.0,1.0
1988-09-21,39.25,39.25,38.25,38.5,233959,5.83806535493359,5.83806535493359,5.68932483633656,5.72650996598582,1572933.87307489,0.0,1.0
1988-09-22,38.5,39.25,38.5,39.0,150938,5.72650996598582,5.83806535493359,5.72650996598582,5.80088022528434,1014773.9259194,0.0,1.0
1988-09-23,38.25,38.75,38.25,38.75,84428,5.68932483633656,5.76369509563508,5.68932483633656,5.76369509563508,567619.373633698,0.0,1.0
1988-09-26,38.5,38.63,38.25,38.25,55722,5.72650996598582,5.74584623340343,5.68932483633656,5.68932483633656,374625.559501787,0.0,1.0
1988-09-27,38.5,38.88,38.25,38.25,87430,5.72650996598582,5.78303136305269,5.68932483633656,5.68932483633656,587802.172700931,0.0,1.0
1988-09-28,38.13,38.5,37.75,38.25,110319,5.67147597410492,5.72650996598582,5.61495457703804,5.68932483633656,741687.61169157,0.0,1.0
1988-09-29,38.25,38.5,37.75,38.0,83490,5.68932483633656,5.72650996598582,5.61495457703804,5.6521397066873,561313.089314889,0.0,1.0
1988-09-30,38.75,38.75,38.0,38.0,258630,5.76369509563508,5.76369509563508,5.6521397066873,5.6521397066873,1738799.90764774,0.0,1.0
1988-10-03,38.25,38.75,38.0,38.5,158630,5.68932483633656,5.76369509563508,5.6521397066873,5.72650996598582,1066488.14658068,0.0,1.0
1988-10-04,38.38,38.5,38.25,38.25,102908,5.70866110375418,5.72650996598582,5.68932483633656,5.68932483633656,691862.58707889,0.0,1.0
1988-10-05,38.75,39.25,38.25,38.25,272889,5.76369509563508,5.83806535493359,5.68932483633656,5.68932483633656,1834664.84165829,0.0,1.0
1988-10-06,39.5,39.5,38.75,39.0,296435,5.87525048458285,5.87525048458285,5.76369509563508,5.80088022528434,1992967.36891914,0.0,1.0
1988-10-07,40.13,40.25,39.25,39.25,360600,5.96895701129899,5.98680587353063,5.83806535493359,5.83806535493359,2424356.21040782,0.0,1.0
1988-10-10,40.0,40.25,39.5,40.0,94747,5.94962074388137,5.98680587353063,5.87525048458285,5.94962074388137,636995.224258208,0.0,1.0
1988-10-11,39.25,40.5,39.0,40.0,129550,5.83806535493359,6.02399100317989,5.80088022528434,5.94962074388137,870979.886462378,0.0,1.0
1988-10-12,38.5,39.25,38.25,39.25,391745,5.72650996598582,5.83806535493359,5.68932483633656,5.83806535493359,2633747.70839216,0.0,1.0
1988-10-13,39.25,39.25,38.5,38.75,134709,5.83806535493359,5.83806535493359,5.72650996598582,5.76369509563508,905664.450215827,0.0,1.0
1988-10-14,39.75,40.25,39.25,39.5,423734,5.91243561423211,5.98680587353063,5.83806535493359,5.87525048458285,2848813.5176399,0.0,1.0
1988-10-17,40.13,40.25,39.75,40.0,312383,5.96895701129899,5.98680587353063,5.91243561423211,5.94962074388137,2100187.64857411,0.0,1.0
1988-10-18,40.0,40.5,39.5,40.13,119043,5.94962074388137,6.02399100317989,5.87525048458285,5.96895701129899,800340.089727061,0.0,1.0
1988-10-19,40.25,41.25,40.0,40.0,519231,5.98680587353063,6.13554639212766,5.94962074388137,5.94962074388137,3490851.08010611,0.0,1.0
1988-10-20,41.5,42.0,40.75,40.75,400188,6.17273152177692,6.24710178107544,6.06117613282915,6.06117613282915,2690510.99037905,0.0,1.0
1988-10-21,41.75,42.0,41.0,41.5,148124,6.20991665142618,6.24710178107544,6.0983612624784,6.17273152177692,995855.072962973,0.0,1.0
1988-10-24,41.25,42.25,41.25,41.75,218574,6.13554639212766,6.2842869107247,6.13554639212766,6.20991665142618,1469498.70863472,0.0,1.0
1988-10-25,40.25,41.5,40.25,41.25,75797,5.98680587353063,6.17273152177692,5.98680587353063,6.13554639212766,509592.145536,0.0,1.0
1988-10-26,40.75,40.75,40.25,40.5,98593,6.06117613282915,6.06117613282915,5.98680587353063,6.02399100317989,662852.334588847,0.0,1.0
1988-10-27,40.25,40.75,40.0,40.75,93715,5.98680587353063,6.06117613282915,5.94962074388137,6.06117613282915,630056.966883996,0.0,1.0
1988-10-28,40.5,41.25,40.25,40.75,172795,6.02399100317989,6.13554639212766,5.98680587353063,6.06117613282915,1161721.10753583,0.0,1.0
1988-10-31,40.0,40.5,39.5,40.5,124484,5.94962074388137,6.02399100317989,5.87525048458285,6.02399100317989,836920.57264672,0.0,1.0
1988-11-01,39.25,40.0,39.0,39.75,292026,5.83806535493359,5.94962074388137,5.80088022528434,5.91243561423211,1963325.1433737,0.0,1.0
1988-11-02,39.25,39.5,38.5,39.0,128330,5.83806535493359,5.87525048458285,5.72650996598582,5.80088022528434,862777.68297736,0.0,1.0
1988-11-03,39.75,40.25,39.25,39.25,184615,5.91243561423211,5.98680587353063,5.83806535493359,5.83806535493359,1241188.35769395,0.0,1.0
1988-11-04,39.75,40.25,39.5,39.5,158161,5.91243561423211,5.98680587353063,5.87525048458285,5.87525048458285,1063335.00442127,0.0,1.0
1988-11-07,39.5,39.75,39.0,39.5,69700,5.87525048458285,5.91243561423211,5.80088022528434,5.87525048458285,468601.297463742,0.0,1.0
1988-11-08,40.0,40.25,39.5,39.5,57036,5.94962074388137,5.98680587353063,5.87525048458285,5.87525048458285,383459.736042209,0.0,1.0
1988-11-09,39.5,40.0,39.0,39.75,82927,5.87525048458285,5.94962074388137,5.80088022528434,5.91243561423211,557527.974100082,0.0,1.0
1988-11-10,39.63,40.0,39.25,39.25,75704,5.89458675200047,5.94962074388137,5.83806535493359,5.83806535493359,508966.895598207,0.0,1.0
1988-11-11,38.25,39.5,38.25,39.5,91745,5.68932483633656,5.87525048458285,5.68932483633656,5.87525048458285,616812.425190975,0.0,1.0
1988-11-14,38.0,38.5,37.75,38.5,157786,5.6521397066873,5.72650996598582,5.61495457703804,5.72650996598582,1060813.83531727,0.0,1.0
1988-11-15,38.5,38.5,38.0,38.0,60507,5.72650996598582,5.72650996598582,5.6521397066873,5.6521397066873,406795.677268846,0.0,1.0
1988-11-16,37.0,38.5,37.0,38.25,181614,5.50339918809027,5.72650996598582,5.50339918809027,5.68932483633656,1221012.28174433,0.0,1.0
1988-11-17,37.25,37.75,37.0,37.25,64634,5.54058431773953,5.61495457703804,5.50339918809027,5.54058431773953,434541.983648084,0.0,1.0
1988-11-18,37.63,37.75,37.25,37.75,103659,5.5971057148064,5.61495457703804,5.54058431773953,5.61495457703804,696911.648404504,0.0,1.0
1988-11-21,37.0,37.75,36.5,37.75,170263,5.50339918809027,5.61495457703804,5.42902892879175,5.61495457703804,1144698.17374561,0.0,1.0
1988-11-22,37.0,37.25,36.75,36.75,117824,5.50339918809027,5.54058431773953,5.46621405844101,5.46621405844101,792144.609359653,0.0,1.0
1988-11-23,38.25,38.25,37.0,37.25,101126,5.68932483633656,5.68932483633656,5.50339918809027,5.54058431773953,679881.991496676,0.0,1.0
1988-11-25,37.38,37.75,37.0,37.5,31895,5.55992058515714,5.61495457703804,5.50339918809027,5.57776944738879,214433.836192339,0.0,1.0
1988-11-28,38.0,38.13,37.0,37.0,86398,5.6521397066873,5.67147597410492,5.50339918809027,5.50339918809027,580863.915326719,0.0,1.0
1988-11-29,39.0,39.25,38.0,38.25,133208,5.80088022528434,5.83806535493359,5.6521397066873,5.68932483633656,895573.05068221,0.0,1.0
1988-11-30,39.25,39.75,39.0,39.25,89587,5.83806535493359,5.91243561423211,5.80088022528434,5.83806535493359,602303.937387148,0.0,1.0
1988-12-01,39.13,39.5,39.0,39.25,93715,5.82021649270195,5.87525048458285,5.80088022528434,5.83806535493359,630056.966883996,0.0,1.0
1988-12-02,39.25,39.5,38.5,39.0,125891,5.83806535493359,5.87525048458285,5.72650996598582,5.80088022528434,846379.999124934,0.0,1.0
1988-12-05,39.5,40.0,39.25,39.5,84240,5.87525048458285,5.94962074388137,5.83806535493359,5.87525048458285,566355.427522892,0.0,1.0
1988-12-06,39.63,39.75,39.25,39.5,89306,5.89458675200047,5.91243561423211,5.83806535493359,5.87525048458285,600414.741338549,0.0,1.0
1988-12-07,39.75,40.0,39.5,39.75,179362,5.91243561423211,5.94962074388137,5.87525048458285,5.91243561423211,1205871.8208851,0.0,1.0
1988-12-08,39.88,40.5,39.75,39.75,119794,5.93177188164973,6.02399100317989,5.91243561423211,5.91243561423211,805389.151052674,0.0,1.0
1988-12-09,39.5,40.0,39.38,39.75,228424,5.87525048458285,5.94962074388137,5.85740162235121,5.91243561423211,1535721.41709982,0.0,1.0
1988-12-12,38.75,40.0,38.75,39.5,148968,5.76369509563508,5.94962074388137,5.76369509563508,5.87525048458285,1001529.38422638,0.0,1.0
1988-12-13,39.25,39.75,38.5,38.75,137805,5.83806535493359,5.91243561423211,5.72650996598582,5.76369509563508,926479.222338464,0.0,1.0
1988-12-14,39.75,40.0,39.5,39.5,71295,5.91243561423211,5.94962074388137,5.87525048458285,5.87525048458285,479324.670052761,0.0,1.0
1988-12-15,40.13,40.5,39.75,39.75,356285,5.96895701129899,6.02399100317989,5.91243561423211,5.91243561423211,2395345.95791778,0.0,1.0
1988-12-16,40.25,40.25,39.75,40.25,228049,5.98680587353063,5.98680587353063,5.91243561423211,5.98680587353063,1533200.24799582,0.0,1.0
1988-12-19,40.0,40.25,39.75,40.25,109099,5.94962074388137,5.98680587353063,5.91243561423211,5.98680587353063,733485.408206553,0.0,1.0
1988-12-20,39.0,40.75,38.75,40.0,331801,5.80088022528434,6.06117613282915,5.76369509563508,5.94962074388137,2230737.14633812,0.0,1.0
1988-12-21,38.25,39.25,38.25,38.75,230957,5.68932483633656,5.83806535493359,5.68932483633656,5.76369509563508,1552751.07400765,0.0,1.0
1988-12-22,38.88,39.0,38.25,38.75,284991,5.78303136305269,5.80088022528434,5.68932483633656,5.76369509563508,1916028.01098263,0.0,1.0
1988-12-23,38.5,39.0,38.5,38.75,55629,5.72650996598582,5.80088022528434,5.72650996598582,5.76369509563508,374000.309563995,0.0,1.0
1988-12-27,38.25,39.0,38.25,39.0,164540,5.68932483633656,5.80088022528434,5.68932483633656,5.80088022528434,1106221.77165974,0.0,1.0
1988-12-28,38.0,38.5,37.5,38.25,67261,5.6521397066873,5.72650996598582,5.57776944738879,5.68932483633656,452203.613611316,0.0,1.0
1988-12-29,38.5,38.5,37.75,38.0,82833,5.72650996598582,5.72650996598582,5.61495457703804,5.6521397066873,556896.001044678,0.0,1.0
1988-12-30,37.5,38.5,37.5,38.5,63884,5.57776944738879,5.72650996598582,5.57776944738879,5.72650996598582,429499.645440081,0.0,1.0
1989-01-03,37.0,37.75,36.5,37.5,146623,5.50339918809027,5.61495457703804,5.42902892879175,5.57776944738879,985763.673429356,0.0,1.0
1989-01-04,37.75,37.75,37.0,37.0,68293,5.61495457703804,5.61495457703804,5.50339918809027,5.50339918809027,459141.870985528,0.0,1.0
1989-01-05,38.5,38.75,38.25,38.25,452533,5.72650996598582,5.76369509563508,5.68932483633656,5.68932483633656,3042432.5817096,0.0,1.0
1989-01-06,38.63,39.25,38.5,38.5,343340,5.74584623340343,5.83806535493359,5.72650996598582,5.72650996598582,2308315.20044765,0.0,1.0
1989-01-09,39.25,39.5,38.75,39.0,208349,5.83806535493359,5.87525048458285,5.76369509563508,5.80088022528434,1400754.83106561,0.0,1.0
1989-01-10,39.0,39.25,38.75,39.0,41745,5.80088022528434,5.83806535493359,5.76369509563508,5.80088022528434,280656.544657444,0.0,1.0
1989-01-11,39.0,39.0,38.75,38.75,123827,5.80088022528434,5.80088022528434,5.76369509563508,5.76369509563508,832503.484376509,0.0,1.0
1989-01-12,38.5,39.0,38.0,38.88,342683,5.72650996598582,5.80088022528434,5.6521397066873,5.78303136305269,2303898.11217744,0.0,1.0
1989-01-13,37.25,38.25,37.25,38.0,158068,5.54058431773953,5.68932483633656,5.54058431773953,5.6521397066873,1062709.75448348,0.0,1.0
1989-01-16,37.5,37.75,37.0,37.25,280394,5.57776944738879,5.61495457703804,5.50339918809027,5.54058431773953,1885121.83932637,0.0,1.0
1989-01-17,38.25,38.5,37.5,37.5,237523,5.68932483633656,5.72650996598582,5.57776944738879,5.57776944738879,1596895.06423931,0.0,1.0
1989-01-18,36.5,38.0,35.25,37.75,1077205,5.42902892879175,5.6521397066873,5.24310328054546,5.61495457703804,7242175.90580243,0.0,1.0
1989-01-19,37.0,37.38,36.5,36.75,1228330,5.50339918809027,5.55992058515714,5.42902892879175,5.46621405844101,8258207.05471502,0.0,1.0
1989-01-20,36.5,37.0,36.5,37.0,289775,5.42902892879175,5.50339918809027,5.42902892879175,5.50339918809027,1948191.40563208,0.0,1.0
1989-01-23,36.25,36.75,35.5,36.5,490432,5.39184379914249,5.46621405844101,5.28028841019472,5.42902892879175,3297232.01603641,0.0,1.0
1989-01-24,37.75,37.75,36.25,36.25,463884,5.61495457703804,5.61495457703804,5.39184379914249,5.39184379914249,3118746.68970833,0.0,1.0
1989-01-25,37.75,38.5,37.5,37.75,194184,5.61495457703804,5.72650996598582,5.57776944738879,5.61495457703804,1305521.87011046,0.0,1.0
1989-01-26,37.75,38.0,37.5,38.0,149437,5.61495457703804,5.6521397066873,5.57776944738879,5.6521397066873,1004682.52638578,0.0,1.0
1989-01-27,38.0,38.0,37.5,37.5,196248,5.6521397066873,5.6521397066873,5.57776944738879,5.57776944738879,1319398.38485889,0.0,1.0
1989-01-30,37.75,38.0,37.75,37.75,126079,5.61495457703804,5.6521397066873,5.61495457703804,5.61495457703804,847643.94523574,0.0,1.0
1989-01-31,37.5,38.25,37.25,37.75,247936,5.57776944738879,5.68932483633656,5.54058431773953,5.61495457703804,1666902.88791923,0.0,1.0
1989-02-01,36.75,37.5,36.25,37.25,530394,5.46621405844101,5.57776944738879,5.39184379914249,5.54058431773953,3565901.24199403,0.0,1.0
1989-02-02,36.25,37.0,36.0,36.75,503752,5.39184379914249,5.50339918809027,5.35465866949323,5.46621405844101,3386783.94261054,0.0,1.0
1989-02-03,36.75,36.75,36.0,36.25,341182,5.46621405844101,5.46621405844101,5.35465866949323,5.39184379914249,2293806.71264382,0.0,1.0
1989-02-06,36.75,37.0,36.25,36.25,432270,5.46621405844101,5.50339918809027,5.39184379914249,5.39184379914249,2906202.04956458,0.0,1.0
1989-02-07,37.25,37.75,36.5,36.5,677205,5.54058431773953,5.61495457703804,5.42902892879175,5.42902892879175,4552928.86153419,0.0,1.0
1989-02-08,37.0,37.5,36.5,37.25,282270,5.50339918809027,5.57776944738879,5.42902892879175,5.54058431773953,1897734.40796399,0.0,1.0
1989-02-09,36.38,36.75,35.75,36.25,195122,5.41118006656011,5.46621405844101,5.31747353984398,5.39184379914249,1311828.15442927,0.0,1.0
1989-02-10,36.5,36.5,35.63,36.25,428424,5.42902892879175,5.42902892879175,5.29962467761233,5.39184379914249,2880344.93923394,0.0,1.0
1989-02-13,36.13,36.5,36.0,36.0,197092,5.37399493691085,5.42902892879175,5.35465866949323,5.35465866949323,1325072.69612229,0.0,1.0
1989-02-14,36.38,37.0,36.0,36.5,496998,5.41118006656011,5.50339918809027,5.35465866949323,5.42902892879175,3341376.00626807,0.0,1.0
1989-02-15,36.13,36.5,35.75,36.5,177767,5.37399493691085,5.42902892879175,5.31747353984398,5.42902892879175,1195148.44829608,0.0,1.0
1989-02-16,36.0,36.25,35.75,36.25,309944,5.35465866949323,5.39184379914249,5.31747353984398,5.39184379914249,2083789.96472169,0.0,1.0
1989-02-17,36.25,36.5,35.75,36.0,592120,5.39184379914249,5.42902892879175,5.31747353984398,5.35465866949323,3980892.39963028,0.0,1.0
1989-02-21,36.25,36.5,36.0,36.0,334240,5.39184379914249,5.42902892879175,5.35465866949323,5.35465866949323,2247134.83019054,0.0,1.0
1989-02-22,36.75,37.0,36.25,36.25,301126,5.46621405844101,5.50339918809027,5.39184379914249,5.39184379914249,2024505.5136308,0.0,1.0
1989-02-23,37.0,37.5,36.75,36.75,420075,5.50339918809027,5.57776944738879,5.46621405844101,5.46621405844101,2824213.63030245,0.0,1.0
1989-02-24,36.75,37.25,36.5,37.25,123921,5.46621405844101,5.54058431773953,5.42902892879175,5.54058431773953,833135.457431912,0.0,1.0
1989-02-27,37.0,37.0,36.75,37.0,144090,5.50339918809027,5.50339918809027,5.46621405844101,5.50339918809027,968734.016521527,0.0,1.0
1989-02-28,37.0,37.25,36.75,36.75,343902,5.50339918809027,5.54058431773953,5.46621405844101,5.46621405844101,2312093.59254484,0.0,1.0
1989-03-01,36.5,37.25,36.25,36.75,360507,5.42902892879175,5.54058431773953,5.39184379914249,5.46621405844101,2423730.96047003,0.0,1.0
1989-03-02,37.0,37.88,36.5,36.5,530863,5.50339918809027,5.63429084445566,5.42902892879175,5.42902892879175,3569054.38415343,0.0,1.0
1989-03-03,37.25,37.25,37.0,37.25,266510,5.54058431773953,5.54058431773953,5.50339918809027,5.54058431773953,1791778.07441982,0.0,1.0
1989-03-06,37.0,37.25,37.0,37.0,463415,5.50339918809027,5.54058431773953,5.50339918809027,5.50339918809027,3115593.54754892,0.0,1.0
1989-03-07,36.75,37.25,36.75,37.25,412195,5.46621405844101,5.54058431773953,5.46621405844101,5.54058431773953,2771235.46353037,0.0,1.0
1989-03-08,36.75,37.0,36.5,36.75,140525,5.46621405844101,5.50339918809027,5.42902892879175,5.46621405844101,944766.102239487,0.0,1.0
1989-03-09,36.75,37.0,36.5,36.75,148405,5.46621405844101,5.50339918809027,5.42902892879175,5.46621405844101,997744.269011571,0.0,1.0
1989-03-10,36.25,36.75,36.25,36.75,56191,5.39184379914249,5.46621405844101,5.39184379914249,5.46621405844101,377778.701661192,0.0,1.0
1989-03-13,36.25,36.5,36.25,36.25,47467,5.39184379914249,5.42902892879175,5.39184379914249,5.39184379914249,319126.223625702,0.0,1.0
1989-03-14,36.5,36.5,36.0,36.25,122514,5.42902892879175,5.42902892879175,5.35465866949323,5.39184379914249,823676.030953699,0.0,1.0
1989-03-15,36.75,36.75,36.0,36.0,58818,5.46621405844101,5.46621405844101,5.35465866949323,5.35465866949323,395440.331624424,0.0,1.0
1989-03-16,36.75,37.25,36.25,36.75,315197,5.46621405844101,5.54058431773953,5.39184379914249,5.46621405844101,2119106.50153054,0.0,1.0
1989-03-17,36.5,37.25,36.0,37.0,640056,5.42902892879175,5.54058431773953,5.35465866949323,5.50339918809027,4303171.76541539,0.0,1.0
1989-03-20,36.0,36.75,35.5,36.75,208818,5.35465866949323,5.46621405844101,5.28028841019472,5.46621405844101,1403907.97322502,0.0,1.0
1989-03-21,36.25,36.75,36.0,36.0,47186,5.39184379914249,5.46621405844101,5.35465866949323,5.35465866949323,317237.027577103,0.0,1.0
1989-03-22,35.75,36.25,35.75,36.25,338462,5.31747353984398,5.39184379914249,5.31747353984398,5.39184379914249,2275519.83274279,0.0,1.0
1989-03-23,35.25,36.0,35.0,36.0,185272,5.24310328054546,5.35465866949323,5.2059181508962,5.35465866949323,1245605.44596416,0.0,1.0
1989-03-27,35.25,35.25,34.75,35.0,101032,5.24310328054546,5.24310328054546,5.16873302124694,5.2059181508962,679250.018441272,0.0,1.0
1989-03-28,35.5,35.5,34.75,34.75,346623,5.28028841019472,5.28028841019472,5.16873302124694,5.16873302124694,2330387.19556348,0.0,1.0
1989-03-29,35.75,36.0,35.25,35.5,145497,5.31747353984398,5.35465866949323,5.24310328054546,5.28028841019472,978193.44299974,0.0,1.0
1989-03-30,35.75,36.0,35.5,35.5,172420,5.31747353984398,5.35465866949323,5.28028841019472,5.28028841019472,1159199.93843183,0.0,1.0
1989-03-31,36.25,36.25,35.75,36.0,176923,5.39184379914249,5.39184379914249,5.31747353984398,5.35465866949323,1189474.13703268,0.0,1.0
1989-04-03,36.25,36.5,36.0,36.0,280863,5.39184379914249,5.42902892879175,5.35465866949323,5.35465866949323,1888274.98148578,0.0,1.0
1989-04-04,36.0,36.5,35.5,36.25,124765,5.35465866949323,5.42902892879175,5.28028841019472,5.39184379914249,838809.768695319,0.0,1.0
1989-04-05,36.5,36.75,36.0,36.0,407974,5.42902892879175,5.46621405844101,5.35465866949323,5.35465866949323,2742857.18409573,0.0,1.0
1989-04-06,36.5,36.75,36.25,36.38,186398,5.42902892879175,5.46621405844101,5.39184379914249,5.41118006656011,1253175.67639378,0.0,1.0
1989-04-07,36.25,36.75,36.25,36.5,134615,5.39184379914249,5.46621405844101,5.39184379914249,5.42902892879175,905032.477160424,0.0,1.0
1989-04-10,37.0,37.0,36.5,36.75,88837,5.50339918809027,5.50339918809027,5.42902892879175,5.46621405844101,597261.599179144,0.0,1.0
1989-04-11,38.25,38.25,36.75,36.88,509568,5.68932483633656,5.68932483633656,5.46621405844101,5.48555032585862,3425885.5946342,0.0,1.0
1989-04-12,38.75,39.25,38.0,38.25,757223,5.76369509563508,5.83806535493359,5.6521397066873,5.68932483633656,5090899.28650483,0.0,1.0
1989-04-13,39.0,39.0,38.5,39.0,171013,5.80088022528434,5.80088022528434,5.72650996598582,5.80088022528434,1149740.51195361,0.0,1.0
1989-04-14,39.25,39.5,38.75,39.0,210038,5.83806535493359,5.87525048458285,5.76369509563508,5.80088022528434,1412110.17671003,0.0,1.0
1989-04-17,39.75,40.0,39.0,39.25,208724,5.91243561423211,5.94962074388137,5.80088022528434,5.83806535493359,1403276.00016961,0.0,1.0
1989-04-18,41.38,42.0,40.0,40.0,711820,6.15488265954528,6.24710178107544,5.94962074388137,5.94962074388137,4785649.57762755,0.0,1.0
1989-04-19,41.5,42.0,41.25,41.25,285741,6.17273152177692,6.24710178107544,6.13554639212766,6.13554639212766,1921070.34919063,0.0,1.0
1989-04-20,40.75,41.75,40.5,41.75,254409,6.06117613282915,6.20991665142618,6.02399100317989,6.20991665142618,1710421.6282131,0.0,1.0
1989-04-21,41.0,41.0,40.0,40.5,238743,6.0983612624784,6.0983612624784,5.94962074388137,6.02399100317989,1605097.26772433,0.0,1.0
1989-04-24,40.75,41.25,40.75,41.0,130394,6.06117613282915,6.13554639212766,6.06117613282915,6.0983612624784,876654.197725783,0.0,1.0
1989-04-25,40.25,41.25,40.25,41.0,113227,5.98680587353063,6.13554639212766,5.98680587353063,6.0983612624784,761238.437703401,0.0,1.0
1989-04-26,40.13,40.75,40.0,40.75,140619,5.96895701129899,6.06117613282915,5.94962074388137,6.06117613282915,945398.075294889,0.0,1.0
1989-04-27,41.0,41.25,40.25,40.25,253471,6.0983612624784,6.13554639212766,5.98680587353063,5.98680587353063,1704115.34389429,0.0,1.0
1989-04-28,40.75,41.0,40.5,40.75,114728,6.06117613282915,6.0983612624784,6.02399100317989,6.06117613282915,771329.837237017,0.0,1.0
1989-05-01,40.75,40.75,40.5,40.5,230582,6.06117613282915,6.06117613282915,6.02399100317989,6.02399100317989,1550229.90490365,0.0,1.0
1989-05-02,40.5,40.75,40.5,40.5,130769,6.02399100317989,6.06117613282915,6.02399100317989,6.02399100317989,879175.366829784,0.0,1.0
1989-05-03,41.0,41.5,40.5,40.5,316698,6.0983612624784,6.17273152177692,6.02399100317989,6.02399100317989,2129197.90106416,0.0,1.0
1989-05-04,40.75,41.0,40.75,40.75,76079,6.06117613282915,6.0983612624784,6.06117613282915,6.06117613282915,511488.064702209,0.0,1.0
1989-05-05,43.25,43.5,40.75,41.0,735741,6.43302742932173,6.47021255897099,6.06117613282915,6.0983612624784,4946473.2739924,0.0,1.0
1989-05-08,42.75,43.5,42.75,43.25,345122,6.35865717002322,6.47021255897099,6.35865717002322,6.43302742932173,2320295.79602986,0.0,1.0
1989-05-09,43.0,43.25,42.75,43.0,266041,6.39584229967247,6.43302742932173,6.35865717002322,6.39584229967247,1788624.93226042,0.0,1.0
1989-05-10,43.5,43.75,43.0,43.0,77861,6.47021255897099,6.50739768862025,6.39584229967247,6.39584229967247,523468.660284424,0.0,1.0
1989-05-11,44.0,44.25,43.5,43.75,71482,6.54458281826951,6.58176794791877,6.47021255897099,6.50739768862025,480581.893045956,0.0,1.0
1989-05-12,45.75,46.0,44.0,44.0,935272,6.80487872581432,6.84206385546358,6.54458281826951,6.54458281826951,6287943.65396712,0.0,1.0
1989-05-15,47.0,47.5,45.5,45.75,331520,6.99080437406061,7.06517463335913,6.76769359616506,6.80487872581432,2228847.95028952,0.0,1.0
1989-05-16,46.75,47.25,46.5,47.0,358443,6.95361924441135,7.02798950370987,6.91643411476209,6.99080437406061,2409854.44572161,0.0,1.0
1989-05-17,46.75,47.75,46.5,46.5,279831,6.95361924441135,7.10235976300839,6.91643411476209,6.91643411476209,1881336.72411157,0.0,1.0
1989-05-18,46.75,47.0,46.38,46.75,314634,6.95361924441135,6.99080437406061,6.89858525253045,6.95361924441135,2115321.38631574,0.0,1.0
1989-05-19,47.38,47.5,46.75,47.0,349156,7.04732577112748,7.06517463335913,6.95361924441135,6.99080437406061,2347416.85247131,0.0,1.0
1989-05-22,46.75,47.5,46.75,47.5,199906,6.95361924441135,7.06517463335913,6.95361924441135,7.06517463335913,1343991.54907872,0.0,1.0
1989-05-23,45.25,46.75,44.63,46.75,2423077,6.7305084665158,6.95361924441135,6.63828934498564,6.95361924441135,16290631.6507109,0.0,1.0
1989-05-24,44.63,44.88,44.25,44.75,105910,6.86154886339979,6.89998460652885,6.80312653384362,6.87999802010174,688877.015102675,1.501,1.0
1989-05-25,44.5,44.75,44.0,44.75,172233,6.84156227697268,6.87999802010174,6.76469079071456,6.87999802010174,1120265.83837389,0.0,1.0
1989-05-26,44.75,44.75,44.5,44.75,111632,6.87999802010174,6.87999802010174,6.84156227697268,6.87999802010174,726094.976394503,0.0,1.0
1989-05-30,44.5,45.0,44.25,44.75,251313,6.84156227697268,6.9184337632308,6.80312653384362,6.87999802010174,1634630.81197714,0.0,1.0
1989-05-31,44.5,45.0,44.25,44.5,394371,6.84156227697268,6.9184337632308,6.80312653384362,6.84156227697268,2565131.87917153,0.0,1.0
1989-06-01,45.5,45.75,44.5,44.5,170638,6.99530524948892,7.03374099261798,6.84156227697268,6.84156227697268,1109891.38044651,0.0,1.0
1989-06-02,47.13,47.13,45.5,45.5,222233,7.24590629469039,7.24590629469039,6.99530524948892,6.99530524948892,1445483.95521965,0.0,1.0
1989-06-05,46.25,47.5,46.25,47.0,127955,7.1106124788761,7.3027911945214,7.1106124788761,7.22591970826328,832265.682819968,0.0,1.0
1989-06-06,45.25,46.5,44.88,46.25,279268,6.95686950635986,7.14904822200516,6.89998460652885,7.1106124788761,1816460.2611056,0.0,1.0
1989-06-07,46.0,46.25,45.0,45.38,138086,7.07217673574704,7.1106124788761,6.9184337632308,6.97685609278697,898161.377655254,0.0,1.0
1989-06-08,46.13,46.25,45.75,46.25,195216,7.09216332217415,7.1106124788761,7.03374099261798,7.1106124788761,1269755.59796321,0.0,1.0
1989-06-09,45.88,46.0,45.5,45.75,75610,7.05372757904509,7.07217673574704,6.99530524948892,7.03374099261798,491794.836294148,0.0,1.0
1989-06-12,45.75,45.75,45.25,45.75,64822,7.03374099261798,7.03374099261798,6.95686950635986,7.03374099261798,421625.775403509,0.0,1.0
1989-06-13,45.13,45.75,45.0,45.5,48124,6.93842034965791,7.03374099261798,6.9184337632308,6.99530524948892,313015.933101701,0.0,1.0
1989-06-14,45.38,45.75,45.0,45.0,103283,6.97685609278697,7.03374099261798,6.9184337632308,6.9184337632308,671790.055243599,0.0,1.0
1989-06-15,45.75,45.75,45.0,45.25,420638,7.03374099261798,7.03374099261798,6.9184337632308,6.95686950635986,2735981.96467528,0.0,1.0
1989-06-16,47.25,47.25,45.5,45.5,273358,7.26435545139234,7.26435545139234,6.99530524948892,6.99530524948892,1778019.47969443,0.0,1.0
1989-06-19,47.5,47.75,46.75,47.25,100188,7.3027911945214,7.34122693765046,7.18748396513422,7.26435545139234,651659.053810847,0.0,1.0
1989-06-20,41.0,46.25,40.75,46.0,1640713,6.30346187316584,7.1106124788761,6.26502613003678,7.07217673574704,10671791.8428869,0.0,1.0
1989-06-21,41.5,42.25,41.0,41.25,903659,6.38033335942396,6.49564058881114,6.30346187316584,6.3418976162949,5877725.56501433,0.0,1.0
1989-06-22,40.25,41.5,40.0,41.5,762946,6.18815464377866,6.38033335942396,6.1497189006496,6.38033335942396,4962477.2275,0.0,1.0
1989-06-23,40.25,40.25,39.75,40.25,583208,6.18815464377866,6.18815464377866,6.11128315752054,6.18815464377866,3793396.14978756,0.0,1.0
1989-06-26,42.0,42.0,40.0,40.0,508912,6.45720484568208,6.45720484568208,6.1497189006496,6.1497189006496,3310148.04560412,0.0,1.0
1989-06-27,42.25,42.75,41.75,42.0,490338,6.49564058881114,6.57251207506926,6.41876910255302,6.45720484568208,3189336.01955826,0.0,1.0
1989-06-28,42.0,42.25,41.5,42.0,274296,6.45720484568208,6.49564058881114,6.38033335942396,6.45720484568208,1784120.57156646,0.0,1.0
1989-06-29,40.75,42.0,40.75,42.0,200750,6.26502613003678,6.45720484568208,6.26502613003678,6.45720484568208,1305750.7391357,0.0,1.0
1989-06-30,40.0,41.0,39.25,41.0,497186,6.1497189006496,6.30346187316584,6.03441167126242,6.30346187316584,3233877.89284146,0.0,1.0
1989-07-03,39.5,40.0,39.5,40.0,180394,6.07284741439148,6.1497189006496,6.07284741439148,6.1497189006496,1173347.93940546,0.0,1.0
1989-07-05,39.75,40.0,39.25,39.75,115291,6.11128315752054,6.1497189006496,6.03441167126242,6.11128315752054,749894.438185275,0.0,1.0
1989-07-06,41.0,41.0,40.0,40.0,249062,6.30346187316584,6.30346187316584,6.1497189006496,6.1497189006496,1619989.49235674,0.0,1.0
1989-07-07,42.25,42.63,41.25,41.5,352814,6.49564058881114,6.55406291836731,6.3418976162949,6.38033335942396,2294830.09353635,0.0,1.0
1989-07-10,42.5,42.75,42.0,42.13,87992,6.5340763319402,6.57251207506926,6.45720484568208,6.47719143210919,572331.850749831,0.0,1.0
1989-07-11,42.0,42.75,42.0,42.5,134334,6.45720484568208,6.57251207506926,6.45720484568208,6.5340763319402,873757.010167149,0.0,1.0
1989-07-12,42.75,42.75,42.25,42.25,60038,6.57251207506926,6.57251207506926,6.49564058881114,6.49564058881114,390508.905983707,0.0,1.0
1989-07-13,42.63,43.0,42.5,43.0,57598,6.55406291836731,6.61094781819832,6.5340763319402,6.61094781819832,374638.261881634,0.0,1.0
1989-07-14,43.0,43.0,42.25,42.5,92964,6.61094781819832,6.61094781819832,6.49564058881114,6.5340763319402,604671.540288972,0.0,1.0
1989-07-17,42.25,43.0,42.25,42.75,92777,6.49564058881114,6.61094781819832,6.49564058881114,6.57251207506926,603455.224531969,0.0,1.0
1989-07-18,42.13,42.75,41.75,42.5,210225,6.47719143210919,6.57251207506926,6.41876910255302,6.5340763319402,1367379.57227797,0.0,1.0
1989-07-19,42.5,42.5,41.75,42.25,129456,6.5340763319402,6.5340763319402,6.41876910255302,6.49564058881114,842028.730687677,0.0,1.0
1989-07-20,42.0,42.5,42.0,42.5,162101,6.45720484568208,6.5340763319402,6.45720484568208,6.5340763319402,1054363.63917627,0.0,1.0
1989-07-21,42.0,42.25,41.75,41.75,116510,6.45720484568208,6.49564058881114,6.41876910255302,6.41876910255302,757823.255873975,0.0,1.0
1989-07-24,41.5,42.25,41.5,42.0,34897,6.38033335942396,6.49564058881114,6.38033335942396,6.45720484568208,226982.732471325,0.0,1.0
1989-07-25,42.0,42.25,41.5,41.75,80769,6.45720484568208,6.49564058881114,6.38033335942396,6.41876910255302,525350.841590293,0.0,1.0
1989-07-26,41.75,42.0,41.5,42.0,46248,6.41876910255302,6.45720484568208,6.38033335942396,6.45720484568208,300813.749357648,0.0,1.0
1989-07-27,42.25,42.25,41.5,41.5,97842,6.49564058881114,6.49564058881114,6.38033335942396,6.38033335942396,636399.819768444,0.0,1.0
1989-07-28,42.0,42.5,41.75,42.0,119325,6.45720484568208,6.5340763319402,6.41876910255302,6.45720484568208,776133.035852391,0.0,1.0
1989-07-31,43.75,44.0,42.0,42.25,439962,6.7262550475855,6.76469079071456,6.45720484568208,6.49564058881114,2861672.26247383,0.0,1.0
1989-08-01,43.0,44.5,42.75,44.0,216041,6.61094781819832,6.84156227697268,6.57251207506926,6.76469079071456,1405208.94362947,0.0,1.0
1989-08-02,43.25,43.25,42.5,42.75,98124,6.64938356132738,6.64938356132738,6.5340763319402,6.57251207506926,638234.049947454,0.0,1.0
1989-08-03,43.75,43.75,43.25,43.25,184146,6.7262550475855,6.7262550475855,6.64938356132738,6.64938356132738,1197752.30689356,0.0,1.0
1989-08-04,42.0,43.25,41.75,42.75,263039,6.45720484568208,6.64938356132738,6.41876910255302,6.57251207506926,1710900.9647398,0.0,1.0
1989-08-07,42.25,42.5,41.5,42.0,197561,6.49564058881114,6.5340763319402,6.38033335942396,6.45720484568208,1285008.32764328,0.0,1.0
1989-08-08,42.5,42.75,41.75,42.0,342120,6.5340763319402,6.57251207506926,6.41876910255302,6.45720484568208,2225272.44270538,0.0,1.0
1989-08-09,42.63,42.75,42.25,42.75,224953,6.55406291836731,6.57251207506926,6.49564058881114,6.57251207506926,1463175.82077606,0.0,1.0
1989-08-10,42.75,43.0,42.13,42.5,533114,6.57251207506926,6.61094781819832,6.47719143210919,6.5340763319402,3467566.62288214,0.0,1.0
1989-08-11,42.63,43.25,42.25,42.75,112758,6.55406291836731,6.64938356132738,6.49564058881114,6.57251207506926,733418.88838587,0.0,1.0
1989-08-14,42.75,43.5,42.5,42.5,72608,6.57251207506926,6.68781930445644,6.5340763319402,6.5340763319402,472268.740558729,0.0,1.0
1989-08-15,42.75,43.25,42.75,43.0,114259,6.57251207506926,6.64938356132738,6.57251207506926,6.61094781819832,743181.936253579,0.0,1.0
1989-08-16,43.13,43.25,42.75,42.75,21295,6.63093440462543,6.64938356132738,6.57251207506926,6.57251207506926,138510.395964606,0.0,1.0
1989-08-17,43.75,43.75,43.0,43.0,128518,6.7262550475855,6.7262550475855,6.61094781819832,6.61094781819832,835927.638815651,0.0,1.0
1989-08-18,43.25,43.5,43.0,43.5,116323,6.64938356132738,6.68781930445644,6.61094781819832,6.68781930445644,756606.940116971,0.0,1.0
1989-08-21,42.75,43.5,42.75,43.0,103940,6.57251207506926,6.68781930445644,6.57251207506926,6.61094781819832,676063.421298952,0.0,1.0
1989-08-22,43.25,43.25,42.25,42.75,98030,6.64938356132738,6.64938356132738,6.49564058881114,6.57251207506926,637622.639887784,0.0,1.0
1989-08-23,42.5,43.25,42.25,43.0,317730,6.5340763319402,6.64938356132738,6.49564058881114,6.61094781819832,2066631.04530802,0.0,1.0
1989-08-24,42.75,43.25,42.5,42.75,377392,6.57251207506926,6.64938356132738,6.5340763319402,6.57251207506926,2454694.31105305,0.0,1.0
1989-08-25,42.75,43.25,42.5,42.75,182645,6.57251207506926,6.64938356132738,6.5340763319402,6.57251207506926,1187989.25902585,0.0,1.0
1989-08-28,43.0,43.0,42.5,42.75,112758,6.61094781819832,6.61094781819832,6.5340763319402,6.57251207506926,733418.888385869,0.0,1.0
1989-08-29,44.0,44.0,42.75,42.75,331332,6.76469079071456,6.76469079071456,6.57251207506926,6.57251207506926,2155103.38181474,0.0,1.0
1989-08-30,44.0,44.25,43.75,44.0,429831,6.76469079071456,6.80312653384362,6.7262550475855,6.76469079071456,2795776.56763854,0.0,1.0
1989-08-31,44.5,44.5,43.75,44.25,260319,6.84156227697268,6.84156227697268,6.7262550475855,6.80312653384362,1693209.09918339,0.0,1.0
1989-09-01,44.25,44.5,44.0,44.25,86679,6.80312653384362,6.84156227697268,6.76469079071456,6.80312653384362,563791.623001461,0.0,1.0
1989-09-05,44.25,44.5,44.0,44.5,97280,6.80312653384362,6.84156227697268,6.76469079071456,6.84156227697268,632744.368135098,0.0,1.0
1989-09-06,43.88,44.5,43.75,44.5,126735,6.74624163401261,6.84156227697268,6.7262550475855,6.84156227697268,824330.360768931,0.0,1.0
1989-09-07,44.0,44.0,43.75,44.0,72326,6.76469079071456,6.76469079071456,6.7262550475855,6.76469079071456,470434.510379719,0.0,1.0
1989-09-08,44.0,44.0,43.75,43.75,66041,6.76469079071456,6.76469079071456,6.7262550475855,6.7262550475855,429554.593092208,0.0,1.0
1989-09-11,44.0,44.0,43.75,43.75,109287,6.76469079071456,6.76469079071456,6.7262550475855,6.7262550475855,710842.246714437,0.0,1.0
1989-09-12,44.25,44.25,43.75,43.75,61914,6.80312653384362,6.80312653384362,6.7262550475855,6.7262550475855,402711.08972776,0.0,1.0
1989-09-13,44.0,44.25,43.75,44.25,181895,6.76469079071456,6.80312653384362,6.7262550475855,6.80312653384362,1183110.98727317,0.0,1.0
1989-09-14,44.0,44.63,43.75,43.75,289962,6.76469079071456,6.86154886339979,6.7262550475855,6.7262550475855,1886017.91193657,0.0,1.0
1989-09-15,43.75,44.25,43.75,44.25,201220,6.7262550475855,6.80312653384362,6.7262550475855,6.80312653384362,1308807.78943405,0.0,1.0
1989-09-18,44.25,44.25,43.75,43.75,175516,6.80312653384362,6.80312653384362,6.7262550475855,6.7262550475855,1141619.65992599,0.0,1.0
1989-09-19,44.13,44.75,44.0,44.0,488462,6.78467737714167,6.87999802010174,6.76469079071456,6.76469079071456,3177133.83581421,0.0,1.0
1989-09-20,44.25,44.75,44.0,44.25,212758,6.80312653384362,6.87999802010174,6.76469079071456,6.80312653384362,1383855.12207738,0.0,1.0
1989-09-21,42.63,44.25,42.5,44.0,276923,6.55406291836731,6.80312653384362,6.5340763319402,6.76469079071456,1801207.53142553,0.0,1.0
1989-09-22,42.38,42.75,42.25,42.25,137523,6.51562717523825,6.57251207506926,6.49564058881114,6.49564058881114,894499.421659571,0.0,1.0
1989-09-25,42.25,42.5,42.0,42.0,48030,6.49564058881114,6.5340763319402,6.45720484568208,6.45720484568208,312404.523042031,0.0,1.0
1989-09-26,42.5,43.0,41.75,42.0,141651,6.5340763319402,6.61094781819832,6.41876910255302,6.45720484568208,921349.429386356,0.0,1.0
1989-09-27,43.0,44.0,42.25,42.75,297749,6.61094781819832,6.76469079071456,6.49564058881114,6.57251207506926,1936667.38145412,0.0,1.0
1989-09-28,43.25,43.25,42.75,43.0,205629,6.64938356132738,6.64938356132738,6.57251207506926,6.61094781819832,1337485.52297751,0.0,1.0
1989-09-29,43.0,43.25,42.75,43.25,253471,6.61094781819832,6.64938356132738,6.57251207506926,6.64938356132738,1648667.2259002,0.0,1.0
1989-10-02,42.5,43.0,42.25,42.5,120544,6.5340763319402,6.61094781819832,6.49564058881114,6.5340763319402,784061.85354109,0.0,1.0
1989-10-03,42.0,42.25,42.0,42.25,109006,6.45720484568208,6.49564058881114,6.45720484568208,6.49564058881114,709014.520897764,0.0,1.0
1989-10-04,42.25,42.5,42.0,42.0,152064,6.49564058881114,6.5340763319402,6.45720484568208,6.45720484568208,989079.354400653,0.0,1.0
1989-10-05,43.0,43.0,42.25,42.38,316886,6.61094781819832,6.61094781819832,6.49564058881114,6.51562717523825,2061141.36349567,0.0,1.0
1989-10-06,43.5,44.0,42.75,43.0,240150,6.68781930445644,6.76469079071456,6.57251207506926,6.61094781819832,1562022.61521015,0.0,1.0
1989-10-09,44.0,44.25,43.5,43.5,81520,6.76469079071456,6.80312653384362,6.68781930445644,6.68781930445644,530235.617705316,0.0,1.0
1989-10-10,44.75,44.75,44.0,44.5,188649,6.87999802010174,6.87999802010174,6.76469079071456,6.84156227697268,1227041.45049669,0.0,1.0
1989-10-11,44.63,44.75,44.25,44.5,101126,6.86154886339979,6.87999802010174,6.80312653384362,6.84156227697268,657760.145682873,0.0,1.0
1989-10-12,45.0,45.25,44.5,44.75,425047,6.9184337632308,6.95686950635986,6.84156227697268,6.87999802010174,2764659.69821874,0.0,1.0
1989-10-13,43.75,45.25,43.63,45.0,168386,6.7262550475855,6.95686950635986,6.70780589088355,6.9184337632308,1095243.55646378,0.0,1.0
1989-10-16,41.75,43.25,41.25,42.75,1217355,6.41876910255302,6.64938356132738,6.3418976162949,6.57251207506926,7918118.01265524,0.0,1.0
1989-10-17,44.0,44.5,42.0,42.25,1569606,6.76469079071456,6.84156227697268,6.45720484568208,6.49564058881114,10209286.1501959,0.0,1.0
1989-10-18,45.25,45.25,43.25,43.5,255629,6.95686950635986,6.95686950635986,6.64938356132738,6.68781930445644,1662703.63982326,0.0,1.0
1989-10-19,47.75,48.5,45.0,45.25,464728,7.34122693765046,7.45653416703764,6.9184337632308,6.95686950635986,3022759.30010987,0.0,1.0
1989-10-20,47.25,47.75,46.5,47.5,410976,7.26435545139234,7.34122693765046,7.14904822200516,7.3027911945214,2673136.81577601,0.0,1.0
1989-10-23,47.25,47.25,46.5,47.0,384709,7.26435545139234,7.26435545139234,7.14904822200516,7.22591970826328,2502286.73027226,0.0,1.0
1989-10-24,47.5,47.75,46.75,47.0,283208,7.3027911945214,7.34122693765046,7.18748396513422,7.22591970826328,1842087.44871304,0.0,1.0
1989-10-25,47.25,48.25,47.25,47.75,324109,7.26435545139234,7.41809842390858,7.26435545139234,7.34122693765046,2108122.37265521,0.0,1.0
1989-10-26,45.75,47.25,45.75,47.25,402158,7.03374099261798,7.26435545139234,7.03374099261798,7.26435545139234,2615781.34868909,0.0,1.0
1989-10-27,45.0,46.0,44.5,46.0,314916,6.9184337632308,7.07217673574704,6.84156227697268,7.07217673574704,2048327.76969195,0.0,1.0
1989-10-30,44.75,45.25,44.0,45.0,113133,6.87999802010174,6.95686950635986,6.76469079071456,6.9184337632308,735858.024262212,0.0,1.0
1989-10-31,44.13,45.0,44.0,44.75,175422,6.78467737714167,6.9184337632308,6.76469079071456,6.87999802010174,1141008.24986632,0.0,1.0
1989-11-01,44.25,44.75,43.75,44.0,264071,6.80312653384362,6.87999802010174,6.7262550475855,6.76469079071456,1717613.4666715,0.0,1.0
1989-11-02,44.25,44.5,43.75,44.25,75328,6.80312653384362,6.84156227697268,6.7262550475855,6.80312653384362,489960.606115138,0.0,1.0
1989-11-03,44.25,44.5,44.0,44.0,219043,6.80312653384362,6.84156227697268,6.76469079071456,6.76469079071456,1424735.03936489,0.0,1.0
1989-11-06,43.5,44.25,43.5,44.0,157786,6.68781930445644,6.80312653384362,6.68781930445644,6.76469079071456,1026297.31569248,0.0,1.0
1989-11-07,42.63,43.75,42.0,43.5,216135,6.55406291836731,6.7262550475855,6.45720484568208,6.68781930445644,1405820.35368914,0.0,1.0
1989-11-08,43.5,43.75,42.5,42.75,254034,6.68781930445644,6.7262550475855,6.5340763319402,6.57251207506926,1652329.18189588,0.0,1.0
1989-11-09,43.63,44.0,43.5,43.75,335741,6.70780589088355,6.76469079071456,6.68781930445644,6.7262550475855,2183781.1153582,0.0,1.0
1989-11-10,44.25,44.75,43.75,43.75,229268,6.80312653384362,6.87999802010174,6.7262550475855,6.7262550475855,1491242.14425984,0.0,1.0
1989-11-13,43.75,44.25,43.75,44.25,64540,6.7262550475855,6.80312653384362,6.7262550475855,6.80312653384362,419791.545224499,0.0,1.0
1989-11-14,43.75,44.0,43.5,44.0,98780,6.7262550475855,6.76469079071456,6.68781930445644,6.76469079071456,642500.91164047,0.0,1.0
1989-11-15,45.5,45.5,43.5,43.75,381520,6.99530524948892,6.99530524948892,6.68781930445644,6.7262550475855,2481544.31877984,0.0,1.0
1989-11-16,47.5,47.5,45.5,45.75,327111,7.3027911945214,7.3027911945214,6.99530524948892,7.03374099261798,2127648.46839062,0.0,1.0
1989-11-17,49.25,49.5,47.25,47.25,587054,7.57184139642482,7.61027713955388,7.26435545139234,7.26435545139234,3818411.92733534,0.0,1.0
1989-11-20,48.75,49.5,48.25,49.25,265291,7.4949699101667,7.61027713955388,7.41809842390858,7.57184139642482,1725548.78872254,0.0,1.0
1989-11-21,48.5,49.0,48.25,48.5,319606,7.45653416703764,7.53340565329576,7.41809842390858,7.45653416703764,2078833.22905208,0.0,1.0
1989-11-22,47.5,48.5,47.5,48.25,89775,7.3027911945214,7.45653416703764,7.3027911945214,7.41809842390858,583929.12879655,0.0,1.0
1989-11-24,48.25,48.5,47.5,47.5,140056,7.41809842390858,7.45653416703764,7.3027911945214,7.3027911945214,910974.971458977,0.0,1.0
1989-11-27,48.0,48.25,47.75,47.75,150657,7.37966268077952,7.41809842390858,7.34122693765046,7.34122693765046,979927.716592613,0.0,1.0
1989-11-28,47.0,48.0,46.75,47.75,328893,7.22591970826328,7.37966268077952,7.18748396513422,7.34122693765046,2139239.24207501,0.0,1.0
1989-11-29,46.75,47.5,46.5,47.0,175891,7.18748396513422,7.3027911945214,7.14904822200516,7.22591970826328,1144058.79580233,0.0,1.0
1989-11-30,46.75,46.75,46.0,46.5,111351,7.18748396513422,7.18748396513422,7.07217673574704,7.14904822200516,724267.25057783,0.0,1.0
1989-12-01,47.75,48.25,46.75,47.0,211914,7.34122693765046,7.41809842390858,7.18748396513422,7.22591970826328,1378365.44026502,0.0,1.0
1989-12-04,48.0,48.0,47.75,48.0,96904,7.37966268077952,7.37966268077952,7.34122693765046,7.37966268077952,630298.727896418,0.0,1.0
1989-12-05,48.0,48.25,47.75,47.75,175235,7.37966268077952,7.41809842390858,7.34122693765046,7.34122693765046,1139791.93410931,0.0,1.0
1989-12-06,46.0,47.75,45.75,47.75,269794,7.07217673574704,7.34122693765046,7.03374099261798,7.34122693765046,1754837.93232566,0.0,1.0
1989-12-07,45.75,46.25,45.5,46.0,228612,7.03374099261798,7.1106124788761,6.99530524948892,7.07217673574704,1486975.28256683,0.0,1.0
1989-12-08,45.25,46.25,45.25,46.25,260788,6.95686950635986,7.1106124788761,6.95686950635986,7.1106124788761,1696259.64511941,0.0,1.0
1989-12-11,44.75,45.5,44.25,45.25,120826,6.87999802010174,6.99530524948892,6.80312653384362,6.95686950635986,785896.0837201,0.0,1.0
1989-12-12,44.25,45.0,44.0,44.75,102720,6.80312653384362,6.9184337632308,6.76469079071456,6.87999802010174,668128.099247916,0.0,1.0
1989-12-13,44.75,45.0,44.25,44.75,77205,6.87999802010174,6.9184337632308,6.80312653384362,6.87999802010174,502169.294221528,0.0,1.0
1989-12-14,44.25,44.75,43.75,44.13,74953,6.80312653384362,6.87999802010174,6.7262550475855,6.78467737714167,487521.470238795,0.0,1.0
1989-12-15,44.0,44.75,44.0,44.25,161445,6.76469079071456,6.87999802010174,6.76469079071456,6.80312653384362,1050096.77748325,0.0,1.0
1989-12-18,42.5,44.5,42.25,44.5,248780,6.5340763319402,6.84156227697268,6.49564058881114,6.84156227697268,1618155.26217773,0.0,1.0
1989-12-19,42.5,42.75,41.75,42.25,197280,6.5340763319402,6.57251207506926,6.41876910255302,6.49564058881114,1283180.6018266,0.0,1.0
1989-12-20,44.0,44.0,42.5,42.75,84991,6.76469079071456,6.76469079071456,6.5340763319402,6.57251207506926,552812.259376749,0.0,1.0
1989-12-21,45.0,45.5,44.13,44.25,260976,6.9184337632308,6.99530524948892,6.78467737714167,6.80312653384362,1697482.46523875,0.0,1.0
1989-12-22,45.5,46.25,45.25,45.5,196998,6.99530524948892,7.1106124788761,6.95686950635986,6.99530524948892,1281346.37164759,0.0,1.0
1989-12-26,45.5,45.75,45.0,45.75,30675,6.99530524948892,7.03374099261798,6.9184337632308,7.03374099261798,199521.31468487,0.0,1.0
1989-12-27,46.0,46.0,45.25,45.5,119794,7.07217673574704,7.07217673574704,6.95686950635986,6.99530524948892,779183.581788404,0.0,1.0
1989-12-28,46.25,46.5,45.75,46.0,158912,7.1106124788761,7.14904822200516,7.03374099261798,7.07217673574704,1033621.22768385,0.0,1.0
1989-12-29,46.25,46.75,45.75,46.25,122045,7.1106124788761,7.18748396513422,7.03374099261798,7.1106124788761,793824.9014088,0.0,1.0
1990-01-02,46.5,46.5,45.5,46.5,196811,7.14904822200516,7.14904822200516,6.99530524948892,7.14904822200516,1280130.05589059,0.0,1.0
1990-01-03,47.25,47.75,46.75,46.75,154315,7.26435545139234,7.34122693765046,7.18748396513422,7.18748396513422,1003720.67402105,0.0,1.0
1990-01-04,47.75,48.25,47.25,47.25,269325,7.34122693765046,7.41809842390858,7.26435545139234,7.26435545139234,1751787.38638965,0.0,1.0
1990-01-05,48.0,48.25,47.5,47.75,97186,7.37966268077952,7.41809842390858,7.3027911945214,7.34122693765046,632132.958075428,0.0,1.0
1990-01-08,47.13,48.0,46.75,47.5,180769,7.24590629469039,7.37966268077952,7.18748396513422,7.3027911945214,1175787.0752818,0.0,1.0
1990-01-09,46.75,47.5,46.75,47.0,141182,7.18748396513422,7.3027911945214,7.18748396513422,7.22591970826328,918298.883450343,0.0,1.0
1990-01-10,45.75,47.25,45.75,46.75,173265,7.03374099261798,7.26435545139234,7.03374099261798,7.18748396513422,1126978.34030559,0.0,1.0
1990-01-11,44.0,46.5,44.0,46.25,969700,6.76469079071456,7.14904822200516,6.76469079071456,7.1106124788761,6307280.15810654,0.0,1.0
1990-01-12,41.5,43.5,40.88,43.25,1037711,6.38033335942396,6.68781930445644,6.28501271646389,6.64938356132738,6749648.34500247,0.0,1.0
1990-01-15,41.0,41.75,40.75,41.75,405441,6.30346187316584,6.41876910255302,6.26502613003678,6.41876910255302,2637135.17024118,0.0,1.0
1990-01-16,42.13,42.5,40.25,40.5,529268,6.47719143210919,6.5340763319402,6.18815464377866,6.22659038690772,3442550.84533437,0.0,1.0
1990-01-17,40.88,42.75,40.75,42.5,157786,6.28501271646389,6.57251207506926,6.26502613003678,6.5340763319402,1026297.31569248,0.0,1.0
1990-01-18,40.25,40.75,40.0,40.25,278612,6.18815464377866,6.26502613003678,6.1497189006496,6.18815464377866,1812193.39941258,0.0,1.0
1990-01-19,40.38,41.0,40.25,40.75,172608,6.20814123020577,6.30346187316584,6.18815464377866,6.26502613003678,1122704.97425024,0.0,1.0
1990-01-22,38.5,40.5,38.25,40.5,255159,5.91910444187524,6.22659038690772,5.88066869874618,6.22659038690772,1659646.58952491,0.0,1.0
1990-01-23,39.25,39.5,38.25,38.75,246998,6.03441167126242,6.07284741439148,5.88066869874618,5.9575401850043,1606564.48849335,0.0,1.0
1990-01-24,39.5,40.0,37.75,38.25,342402,6.07284741439148,6.1497189006496,5.80379721248806,5.88066869874618,2227106.67288439,0.0,1.0
1990-01-25,39.75,40.25,39.5,40.25,252439,6.11128315752054,6.18815464377866,6.07284741439148,6.18815464377866,1641954.7239685,0.0,1.0
1990-01-26,40.0,40.0,39.5,39.75,319231,6.1497189006496,6.1497189006496,6.07284741439148,6.11128315752054,2076394.09317573,0.0,1.0
1990-01-29,39.25,40.25,39.25,39.75,281707,6.03441167126242,6.18815464377866,6.03441167126242,6.11128315752054,1832324.40084533,0.0,1.0
1990-01-30,39.0,39.5,38.5,39.25,433396,5.99597592813336,6.07284741439148,5.91910444187524,6.03441167126242,2818964.61936964,0.0,1.0
1990-01-31,39.38,39.5,39.0,39.25,173171,6.05439825768953,6.07284741439148,5.99597592813336,6.03441167126242,1126366.93024592,0.0,1.0
1990-02-01,39.0,39.75,38.75,39.5,880769,5.99597592813336,6.11128315752054,5.9575401850043,6.07284741439148,5728840.71112235,0.0,1.0
1990-02-02,39.75,40.0,38.75,38.75,640338,6.11128315752054,6.1497189006496,5.9575401850043,5.9575401850043,4164990.37009552,0.0,1.0
1990-02-05,39.0,39.75,39.0,39.75,272983,5.99597592813336,6.11128315752054,5.99597592813336,6.11128315752054,1775580.34381809,0.0,1.0
1990-02-06,39.38,40.0,39.25,39.5,525797,6.05439825768953,6.1497189006496,6.03441167126242,6.07284741439148,3419974.20366293,0.0,1.0
1990-02-07,38.5,39.5,38.25,39.25,540338,5.91910444187524,6.07284741439148,5.88066869874618,6.03441167126242,3514554.13640401,0.0,1.0
1990-02-08,38.25,39.0,38.25,38.5,347655,5.88066869874618,5.99597592813336,5.88066869874618,5.91910444187524,2261274.08824021,0.0,1.0
1990-02-09,38.5,38.75,38.0,38.75,220826,5.91910444187524,5.9575401850043,5.84223295561712,5.9575401850043,1436332.31741161,0.0,1.0
1990-02-12,38.25,38.5,37.75,38.0,240244,5.88066869874618,5.91910444187524,5.80379721248806,5.84223295561712,1562634.02526982,0.0,1.0
1990-02-13,37.0,38.25,36.75,38.0,354690,5.68848998310088,5.88066869874618,5.65005423997182,5.84223295561712,2307032.27728041,0.0,1.0
1990-02-14,37.5,37.75,37.0,37.0,860976,5.765361469359,5.80379721248806,5.68848998310088,5.68848998310088,5600099.86738779,0.0,1.0
1990-02-15,38.25,38.25,37.25,37.5,205722,5.88066869874618,5.88066869874618,5.72692572622994,5.765361469359,1338090.42867484,0.0,1.0
1990-02-16,38.25,38.75,38.0,38.25,155066,5.88066869874618,5.9575401850043,5.84223295561712,5.88066869874618,1008605.45013607,0.0,1.0
1990-02-20,38.0,38.5,37.5,38.25,167730,5.84223295561712,5.91910444187524,5.765361469359,5.88066869874618,1090976.69477076,0.0,1.0
1990-02-21,38.75,39.25,37.0,37.5,231895,5.9575401850043,6.03441167126242,5.68848998310088,5.765361469359,1508329.10411892,0.0,1.0
1990-02-22,38.25,39.0,38.25,38.63,292495,5.88066869874618,5.99597592813336,5.88066869874618,5.93909102830235,1902493.46173597,0.0,1.0
1990-02-23,37.75,38.5,37.75,38.25,256473,5.80379721248806,5.91910444187524,5.80379721248806,5.88066869874618,1668193.32163562,0.0,1.0
1990-02-26,38.25,38.5,38.0,38.0,231520,5.88066869874618,5.91910444187524,5.84223295561712,5.84223295561712,1505889.96824258,0.0,1.0
1990-02-27,38.75,39.0,38.25,38.5,214540,5.9575401850043,5.99597592813336,5.88066869874618,5.91910444187524,1395445.89576176,0.0,1.0
1990-02-28,38.25,39.0,38.25,39.0,284240,5.88066869874618,5.99597592813336,5.88066869874618,5.99597592813336,1848799.95064474,0.0,1.0
1990-03-01,38.63,39.25,38.25,38.75,287899,5.93909102830235,6.03441167126242,5.88066869874618,5.9575401850043,1872599.41243551,0.0,1.0
1990-03-02,39.25,39.5,38.5,38.5,233396,6.03441167126242,6.07284741439148,5.91910444187524,5.91910444187524,1518092.15198663,0.0,1.0
1990-03-05,38.5,39.25,38.25,39.0,208068,5.91910444187524,6.03441167126242,5.88066869874618,5.99597592813336,1353349.66271724,0.0,1.0
1990-03-06,39.88,40.0,38.5,38.75,370263,6.13126974394765,6.1497189006496,5.91910444187524,5.9575401850043,2408324.71195318,0.0,1.0
1990-03-07,39.5,40.0,39.25,40.0,127580,6.07284741439148,6.1497189006496,6.03441167126242,6.1497189006496,829826.546943625,0.0,1.0
1990-03-08,40.5,40.75,39.5,39.75,247373,6.22659038690772,6.26502613003678,6.07284741439148,6.11128315752054,1609003.62436969,0.0,1.0
1990-03-09,41.25,41.75,40.5,40.63,458537,6.3418976162949,6.41876910255302,6.22659038690772,6.24657697333483,2982490.79288202,0.0,1.0
1990-03-12,41.5,41.75,41.0,41.25,164916,6.38033335942396,6.41876910255302,6.30346187316584,6.3418976162949,1072673.41915469,0.0,1.0
1990-03-13,40.75,41.5,40.75,41.25,390244,6.26502613003678,6.38033335942396,6.26502613003678,6.3418976162949,2538288.37580708,0.0,1.0
1990-03-14,41.0,41.0,40.0,41.0,108818,6.30346187316584,6.30346187316584,6.1497189006496,6.30346187316584,707791.700778424,0.0,1.0
1990-03-15,41.25,41.38,40.5,40.75,333771,6.3418976162949,6.36188420272201,6.22659038690772,6.26502613003678,2170967.52155448,0.0,1.0
1990-03-16,41.0,41.5,40.5,41.25,486304,6.30346187316584,6.38033335942396,6.22659038690772,6.3418976162949,3163097.42189115,0.0,1.0
1990-03-19,41.0,41.25,40.5,41.0,252720,6.30346187316584,6.3418976162949,6.22659038690772,6.30346187316584,1643782.44978518,0.0,1.0
1990-03-20,41.0,41.25,40.25,41.25,518105,6.30346187316584,6.3418976162949,6.18815464377866,6.3418976162949,3369942.64856738,0.0,1.0
1990-03-21,40.5,41.0,40.25,40.5,265478,6.22659038690772,6.30346187316584,6.18815464377866,6.22659038690772,1726765.10447954,0.0,1.0
1990-03-22,40.25,40.25,38.63,39.5,708349,6.18815464377866,6.18815464377866,5.93909102830235,6.07284741439148,4607358.55699145,0.0,1.0
1990-03-23,40.0,41.0,40.0,40.0,539400,6.1497189006496,6.30346187316584,6.1497189006496,6.1497189006496,3508453.04453199,0.0,1.0
1990-03-26,40.0,40.75,40.0,40.75,332458,6.1497189006496,6.26502613003678,6.1497189006496,6.26502613003678,2162427.29380611,0.0,1.0
1990-03-27,40.5,40.75,39.75,39.75,355066,6.22659038690772,6.26502613003678,6.11128315752054,6.11128315752054,2309477.91751909,0.0,1.0
1990-03-28,39.25,40.75,39.0,40.75,639024,6.03441167126242,6.26502613003678,5.99597592813336,6.26502613003678,4156443.63798482,0.0,1.0
1990-03-29,39.5,39.5,38.5,39.0,214071,6.07284741439148,6.07284741439148,5.91910444187524,5.99597592813336,1392395.34982575,0.0,1.0
1990-03-30,38.75,39.75,38.0,39.75,468293,5.9575401850043,6.11128315752054,5.84223295561712,6.11128315752054,3045947.35184097,0.0,1.0
1990-04-02,38.25,38.5,37.25,37.75,467542,5.88066869874618,5.91910444187524,5.72692572622994,5.80379721248806,3041062.57572595,0.0,1.0
1990-04-03,37.75,38.25,37.5,38.25,599531,5.80379721248806,5.88066869874618,5.765361469359,5.88066869874618,3899566.85621303,0.0,1.0
1990-04-04,37.63,38.0,37.25,38.0,243152,5.78534805578611,5.84223295561712,5.72692572622994,5.84223295561712,1581548.71094557,0.0,1.0
1990-04-05,37.38,38.0,37.0,37.75,272889,5.74691231265705,5.84223295561712,5.68848998310088,5.80379721248806,1774968.93375842,0.0,1.0
1990-04-06,37.25,37.5,37.0,37.25,174765,5.72692572622994,5.765361469359,5.68848998310088,5.72692572622994,1136734.88381096,0.0,1.0
1990-04-09,36.0,37.25,36.0,37.0,280206,5.53474701058464,5.72692572622994,5.53474701058464,5.68848998310088,1822561.35297762,0.0,1.0
1990-04-10,34.75,36.25,34.5,36.25,790244,5.34256829493934,5.5731827537137,5.30413255181028,5.5731827537137,5140033.31057311,0.0,1.0
1990-04-11,35.13,35.5,34.75,34.75,331989,5.40099062449551,5.45787552432652,5.34256829493934,5.34256829493934,2159376.7478701,0.0,1.0
1990-04-12,36.5,36.5,35.0,35.5,505722,5.61161849684276,5.61161849684276,5.3810040380684,5.45787552432652,3289399.12974936,0.0,1.0
1990-04-16,38.0,38.25,36.5,36.5,225985,5.84223295561712,5.88066869874618,5.61161849684276,5.61161849684276,1469888.32270775,0.0,1.0
1990-04-17,38.0,38.25,37.25,37.5,132645,5.84223295561712,5.88066869874618,5.72692572622994,5.765361469359,862771.142180099,0.0,1.0
1990-04-18,37.5,38.75,37.0,38.25,170638,5.765361469359,5.9575401850043,5.68848998310088,5.88066869874618,1109891.38044651,0.0,1.0
1990-04-19,36.75,37.25,36.5,37.25,181238,5.65005423997182,5.72692572622994,5.61161849684276,5.72692572622994,1178837.62121781,0.0,1.0
1990-04-20,36.0,37.25,36.0,36.75,273358,5.53474701058464,5.72692572622994,5.53474701058464,5.65005423997182,1778019.47969443,0.0,1.0
1990-04-23,34.75,36.0,34.25,36.0,526548,5.34256829493934,5.53474701058464,5.26569680868122,5.53474701058464,3424858.97977796,0.0,1.0
1990-04-24,34.5,34.75,34.0,34.75,1081144,5.30413255181028,5.34256829493934,5.22726106555216,5.34256829493934,7032152.3143817,0.0,1.0
1990-04-25,35.5,35.75,33.25,34.5,1102627,5.45787552432652,5.49631126745558,5.11195383616498,5.30413255181028,7171885.53046565,0.0,1.0
1990-04-26,35.25,36.25,35.25,35.88,425141,5.41943978119746,5.5731827537137,5.41943978119746,5.51629785388269,2765271.10827841,0.0,1.0
1990-04-27,34.0,35.75,33.5,35.75,221107,5.22726106555216,5.49631126745558,5.15038957929404,5.49631126745558,1438160.04322828,0.0,1.0
1990-04-30,34.25,34.75,33.75,33.75,351501,5.26569680868122,5.34256829493934,5.1888253224231,5.1888253224231,2286289.86578798,0.0,1.0
1990-05-01,33.63,34.5,33.25,34.5,199250,5.17037616572115,5.30413255181028,5.11195383616498,5.30413255181028,1295994.19563033,0.0,1.0
1990-05-02,34.25,34.25,33.5,33.5,172608,5.26569680868122,5.26569680868122,5.15038957929404,5.15038957929404,1122704.97425024,0.0,1.0
1990-05-03,34.25,34.75,34.0,34.75,333771,5.26569680868122,5.34256829493934,5.22726106555216,5.34256829493934,2170967.52155448,0.0,1.0
1990-05-04,33.5,34.25,32.5,34.25,1018386,5.15038957929404,5.26569680868122,4.9966466067778,5.26569680868122,6623951.54284159,0.0,1.0
1990-05-07,33.0,34.0,32.5,33.88,862758,5.07351809303592,5.22726106555216,4.9966466067778,5.20881190885021,5611690.64107217,0.0,1.0
1990-05-08,33.25,33.5,32.75,33.0,164728,5.11195383616498,5.15038957929404,5.03508234990686,5.07351809303592,1071450.59903535,0.0,1.0
1990-05-09,33.25,33.75,32.75,33.25,303659,5.11195383616498,5.1888253224231,5.03508234990686,5.11195383616498,1975108.16286529,0.0,1.0
1990-05-10,33.25,33.25,32.75,33.25,276454,5.11195383616498,5.11195383616498,5.03508234990686,5.11195383616498,1798156.98548952,0.0,1.0
1990-05-11,33.5,33.5,33.0,33.0,369794,5.15038957929404,5.15038957929404,5.07351809303592,5.07351809303592,2405274.16601717,0.0,1.0
1990-05-14,33.75,34.25,33.25,33.5,723077,5.1888253224231,5.26569680868122,5.11195383616498,5.15038957929404,4703154.80548954,0.0,1.0
1990-05-15,34.25,34.75,33.75,33.75,375797,5.26569680868122,5.34256829493934,5.1888253224231,5.1888253224231,2444319.85312567,0.0,1.0
1990-05-16,35.63,35.88,34.0,34.0,522420,5.47786211075363,5.51629785388269,5.22726106555216,5.22726106555216,3398008.97205117,0.0,1.0
1990-05-17,37.5,37.5,36.0,36.5,394465,5.765361469359,5.765361469359,5.53474701058464,5.61161849684276,2565743.2892312,0.0,1.0
1990-05-18,37.5,37.75,36.75,37.5,322889,5.765361469359,5.80379721248806,5.65005423997182,5.765361469359,2100187.05060417,0.0,1.0
1990-05-21,39.0,39.13,37.5,37.5,310131,5.99597592813336,6.01596251456047,5.765361469359,5.765361469359,2017204.39590981,0.0,1.0
1990-05-22,38.5,39.5,38.5,39.0,452814,5.91910444187524,6.07284741439148,5.91910444187524,5.99597592813336,2945266.32722786,0.0,1.0
1990-05-23,37.25,38.75,37.0,38.5,391370,5.72692572622994,5.9575401850043,5.68848998310088,5.91910444187524,2545612.28779845,0.0,1.0
1990-05-24,36.25,37.25,36.0,37.25,551313,5.5731827537137,5.72692572622994,5.53474701058464,5.72692572622994,3585939.51305166,0.0,1.0
1990-05-25,35.63,36.0,35.25,36.0,701595,5.47786211075363,5.53474701058464,5.41943978119746,5.53474701058464,4563428.09376793,0.0,1.0
1990-05-29,36.75,36.75,35.5,35.75,263415,5.65005423997182,5.65005423997182,5.45787552432652,5.49631126745558,1713346.60497848,0.0,1.0
1990-05-30,38.25,38.5,36.75,36.75,607598,5.88066869874618,5.91910444187524,5.65005423997182,5.65005423997182,3952037.54718492,0.0,1.0
1990-05-31,38.38,39.0,37.75,38.25,410600,5.90065528517329,5.99597592813336,5.80379721248806,5.88066869874618,2670691.17553733,0.0,1.0
1990-06-01,38.25,38.5,38.0,38.5,245216,5.88066869874618,5.91910444187524,5.84223295561712,5.91910444187524,1594973.71480897,0.0,1.0
1990-06-04,39.25,39.75,37.5,38.5,481144,6.03441167126242,6.11128315752054,5.765361469359,5.91910444187524,3129534.91223266,0.0,1.0
1990-06-05,36.75,39.0,36.75,38.75,613415,5.65005423997182,5.99597592813336,5.65005423997182,5.9575401850043,3989873.42289876,0.0,1.0
1990-06-06,37.5,37.75,36.75,36.75,210976,5.765361469359,5.80379721248806,5.65005423997182,5.65005423997182,1372264.34839299,0.0,1.0
1990-06-07,37.25,38.0,36.88,37.75,167355,5.72692572622994,5.84223295561712,5.67004082639893,5.80379721248806,1088537.55889442,0.0,1.0
1990-06-08,37.0,37.25,36.5,37.0,333208,5.68848998310088,5.72692572622994,5.61161849684276,5.68848998310088,2167305.5655588,0.0,1.0
1990-06-11,37.25,37.25,36.25,36.5,103096,5.72692572622994,5.72692572622994,5.5731827537137,5.61161849684276,670573.739486596,0.0,1.0
1990-06-12,37.13,37.5,37.0,37.25,345779,5.70847656952799,5.765361469359,5.68848998310088,5.72692572622994,2249071.90449616,0.0,1.0
1990-06-13,36.75,37.5,36.5,37.0,229362,5.65005423997182,5.765361469359,5.61161849684276,5.68848998310088,1491853.55431951,0.0,1.0
1990-06-14,36.75,36.75,36.0,36.75,131238,5.65005423997182,5.65005423997182,5.53474701058464,5.65005423997182,853619.50437206,0.0,1.0
1990-06-15,36.75,37.0,36.25,36.5,218199,5.65005423997182,5.68848998310088,5.5731827537137,5.61161849684276,1419245.35755253,0.0,1.0
1990-06-18,36.63,37.0,36.5,36.5,226923,5.63160508326987,5.68848998310088,5.61161849684276,5.61161849684276,1475989.41457978,0.0,1.0
1990-06-19,37.0,37.5,36.5,36.75,136585,5.68848998310088,5.765361469359,5.61161849684276,5.65005423997182,888398.329787545,0.0,1.0
1990-06-20,36.88,37.5,36.5,37.5,133771,5.67004082639893,5.765361469359,5.61161849684276,5.765361469359,870095.054171466,0.0,1.0
1990-06-21,37.5,37.5,36.0,36.75,199062,5.765361469359,5.765361469359,5.53474701058464,5.65005423997182,1294771.37551099,0.0,1.0
1990-06-22,36.75,37.5,36.75,37.25,183583,5.65005423997182,5.765361469359,5.65005423997182,5.72692572622994,1194090.35089788,0.0,1.0
1990-06-25,38.75,39.5,36.75,36.75,690338,5.9575401850043,6.07284741439148,5.65005423997182,5.65005423997182,4490208.48694127,0.0,1.0
1990-06-26,40.25,40.5,39.0,39.25,712852,6.18815464377866,6.22659038690772,5.99597592813336,6.03441167126242,4636647.70059458,0.0,1.0
1990-06-27,41.5,41.5,40.0,40.5,804597,6.38033335942396,6.38033335942396,6.1497189006496,6.22659038690772,5233390.42319485,0.0,1.0
1990-06-28,41.5,41.75,41.25,41.25,508724,6.38033335942396,6.41876910255302,6.3418976162949,6.3418976162949,3308925.22548478,0.0,1.0
1990-06-29,41.5,42.0,41.25,41.75,313039,6.38033335942396,6.45720484568208,6.3418976162949,6.41876910255302,2036119.08158556,0.0,1.0
1990-07-02,41.0,41.5,41.0,41.25,315854,6.30346187316584,6.38033335942396,6.30346187316584,6.3418976162949,2054428.86156397,0.0,1.0
1990-07-03,42.25,42.75,41.0,41.0,363696,6.49564058881114,6.57251207506926,6.30346187316584,6.30346187316584,2365610.56448666,0.0,1.0
1990-07-05,42.5,43.5,42.25,42.25,253377,6.5340763319402,6.68781930445644,6.49564058881114,6.49564058881114,1648055.81584053,0.0,1.0
1990-07-06,43.0,43.0,42.0,42.75,211914,6.61094781819832,6.61094781819832,6.45720484568208,6.57251207506926,1378365.44026502,0.0,1.0
1990-07-09,42.63,43.5,42.25,42.75,277767,6.55406291836731,6.68781930445644,6.49564058881114,6.57251207506926,1806697.21323789,0.0,1.0
1990-07-10,42.0,43.0,41.75,43.0,170544,6.45720484568208,6.61094781819832,6.41876910255302,6.61094781819832,1109279.97038684,0.0,1.0
1990-07-11,41.75,42.25,41.75,42.25,168386,6.41876910255302,6.49564058881114,6.41876910255302,6.49564058881114,1095243.55646378,0.0,1.0
1990-07-12,42.5,42.75,42.0,42.0,131332,6.5340763319402,6.57251207506926,6.45720484568208,6.45720484568208,854230.91443173,0.0,1.0
1990-07-13,43.13,43.25,42.25,42.25,283396,6.63093440462543,6.64938356132738,6.49564058881114,6.49564058881114,1843310.26883238,0.0,1.0
1990-07-16,43.5,44.0,43.0,43.25,106754,6.68781930445644,6.76469079071456,6.61094781819832,6.64938356132738,694366.696915031,0.0,1.0
1990-07-17,42.5,43.5,42.25,43.25,277674,6.5340763319402,6.68781930445644,6.49564058881114,6.64938356132738,1806092.30754055,0.0,1.0
1990-07-18,41.25,42.75,40.75,42.5,308161,6.3418976162949,6.57251207506926,6.26502613003678,6.5340763319402,2004390.80210608,0.0,1.0
1990-07-19,41.5,41.5,40.75,40.75,115385,6.38033335942396,6.38033335942396,6.26502613003678,6.26502613003678,750505.848244945,0.0,1.0
1990-07-20,40.63,41.5,40.25,41.5,284709,6.24657697333483,6.38033335942396,6.18815464377866,6.38033335942396,1851850.49658075,0.0,1.0
1990-07-23,39.75,40.25,39.25,40.0,274203,6.11128315752054,6.18815464377866,6.03441167126242,6.1497189006496,1783515.66586912,0.0,1.0
1990-07-24,39.5,40.5,39.0,40.0,256942,6.07284741439148,6.22659038690772,5.99597592813336,6.1497189006496,1671243.86757163,0.0,1.0
1990-07-25,40.25,40.5,39.5,39.75,119231,6.18815464377866,6.22659038690772,6.07284741439148,6.11128315752054,775521.625792721,0.0,1.0
1990-07-26,38.75,40.25,38.75,40.0,406848,5.9575401850043,6.18815464377866,5.9575401850043,6.1497189006496,2646286.80804922,0.0,1.0
1990-07-27,39.25,39.5,38.75,39.25,167730,6.03441167126242,6.07284741439148,5.9575401850043,6.03441167126242,1090976.69477076,0.0,1.0
1990-07-30,39.0,39.0,38.25,38.75,232083,5.99597592813336,5.99597592813336,5.88066869874618,5.9575401850043,1509551.92423826,0.0,1.0
1990-07-31,40.0,40.25,38.75,38.75,212664,6.1497189006496,6.18815464377866,5.9575401850043,5.9575401850043,1383243.71201771,0.0,1.0
1990-08-01,39.75,40.25,39.25,39.75,308818,6.11128315752054,6.18815464377866,6.03441167126242,6.11128315752054,2008664.16816144,0.0,1.0
1990-08-02,38.0,38.75,37.75,38.5,159475,5.84223295561712,5.9575401850043,5.80379721248806,5.91910444187524,1037283.18367953,0.0,1.0
1990-08-03,37.0,37.88,35.75,37.88,363602,5.68848998310088,5.82378379891517,5.49631126745558,5.82378379891517,2364999.15442699,0.0,1.0
1990-08-06,35.75,36.75,35.25,36.75,186023,5.49631126745558,5.65005423997182,5.41943978119746,5.65005423997182,1209960.99499995,0.0,1.0
1990-08-07,34.25,36.75,34.13,36.5,426173,5.26569680868122,5.65005423997182,5.24724765197927,5.61161849684276,2771983.61021011,0.0,1.0
1990-08-08,35.38,35.5,34.25,34.25,159568,5.43942636762457,5.45787552432652,5.26569680868122,5.26569680868122,1037888.08937686,0.0,1.0
1990-08-09,37.5,37.5,35.25,35.5,271201,5.765361469359,5.765361469359,5.41943978119746,5.45787552432652,1763989.5701337,0.0,1.0
1990-08-10,36.0,37.25,35.5,37.25,89869,5.53474701058464,5.72692572622994,5.45787552432652,5.72692572622994,584540.53885622,0.0,1.0
1990-08-13,35.38,35.75,35.0,35.75,102064,5.43942636762457,5.49631126745558,5.3810040380684,5.49631126745558,663861.2375549,0.0,1.0
1990-08-14,35.5,36.0,35.5,35.75,33302,5.45787552432652,5.53474701058464,5.45787552432652,5.49631126745558,216608.274543946,0.0,1.0
1990-08-15,33.5,36.25,33.5,36.0,287711,5.15038957929404,5.5731827537137,5.15038957929404,5.53474701058464,1871376.59231617,0.0,1.0
1990-08-16,33.5,34.75,33.5,33.75,554784,5.15038957929404,5.34256829493934,5.15038957929404,5.1888253224231,3608516.15472309,0.0,1.0
1990-08-17,32.63,33.75,32.0,33.5,351595,5.01663319320491,5.1888253224231,4.91977512051968,5.15038957929404,2286901.27584765,0.0,1.0
1990-08-20,32.5,32.88,32.25,32.75,322420,4.9966466067778,5.05506893633397,4.95821086364874,5.03508234990686,2097136.50466816,0.0,1.0
1990-08-21,31.0,32.25,30.25,32.0,390901,4.76603214800344,4.95821086364874,4.65072491861626,4.91977512051968,2542561.74186244,0.0,1.0
1990-08-22,31.75,32.25,31.25,31.5,197655,4.88133937739062,4.95821086364874,4.8044678911325,4.84290363426156,1285619.73770295,0.0,1.0
1990-08-23,31.5,32.25,30.25,31.0,229644,4.84290363426156,4.95821086364874,4.65072491861626,4.76603214800344,1493687.78449852,0.0,1.0
1990-08-24,32.63,33.5,32.25,33.0,327017,5.01663319320491,5.15038957929404,4.95821086364874,5.07351809303592,2127037.05833096,0.0,1.0
1990-08-27,34.13,34.25,33.25,33.25,180300,5.24724765197927,5.26569680868122,5.11195383616498,5.11195383616498,1172736.52934579,0.0,1.0
1990-08-28,33.25,34.25,33.0,33.5,103377,5.11195383616498,5.26569680868122,5.07351809303592,5.15038957929404,672401.465303269,0.0,1.0
1990-08-29,33.38,33.5,32.5,33.0,78987,5.13194042259209,5.15038957929404,4.9966466067778,5.07351809303592,513760.067905911,0.0,1.0
1990-08-30,33.0,33.5,32.5,33.5,129362,5.07351809303592,5.15038957929404,4.9966466067778,5.15038957929404,841417.320628007,0.0,1.0
1990-08-31,33.25,33.75,32.25,32.5,123077,5.11195383616498,5.1888253224231,4.95821086364874,4.9966466067778,800537.403340496,0.0,1.0
1990-09-04,32.5,33.25,32.5,33.0,105816,4.9966466067778,5.11195383616498,4.9966466067778,5.07351809303592,688265.605043005,0.0,1.0
1990-09-05,33.75,33.75,32.75,33.0,132176,5.1888253224231,5.1888253224231,5.03508234990686,5.07351809303592,859720.596244086,0.0,1.0
1990-09-06,32.38,33.25,32.25,33.25,111257,4.97819745007585,5.11195383616498,4.95821086364874,5.11195383616498,723655.84051816,0.0,1.0
1990-09-07,32.0,33.0,31.75,32.25,164540,4.91977512051968,5.07351809303592,4.88133937739062,4.95821086364874,1070227.77891601,0.0,1.0
1990-09-10,31.75,32.75,31.75,32.25,82083,4.88133937739062,5.03508234990686,4.88133937739062,4.95821086364874,533897.573701,0.0,1.0
1990-09-11,31.5,32.25,31.5,31.75,112195,4.84290363426156,4.95821086364874,4.84290363426156,4.88133937739062,729756.932390186,0.0,1.0
1990-09-12,31.75,32.0,31.5,32.0,248124,4.88133937739062,4.91977512051968,4.84290363426156,4.91977512051968,1613888.40048471,0.0,1.0
1990-09-13,31.25,32.0,30.75,32.0,666886,4.8044678911325,4.91977512051968,4.72759640487438,4.91977512051968,4337668.18141594,0.0,1.0
1990-09-14,31.5,31.87,30.75,30.75,267730,4.84290363426156,4.89978853409257,4.72759640487438,4.72759640487438,1741412.92846227,0.0,1.0
1990-09-17,32.0,32.75,31.5,31.5,233302,4.91977512051968,5.03508234990686,4.84290363426156,4.84290363426156,1517480.74192696,0.0,1.0
1990-09-18,31.75,32.13,31.5,31.75,161163,4.88133937739062,4.93976170694679,4.84290363426156,4.88133937739062,1048262.54730424,0.0,1.0
1990-09-19,31.5,32.0,31.5,32.0,98405,4.84290363426156,4.91977512051968,4.84290363426156,4.91977512051968,640061.775764127,0.0,1.0
1990-09-20,30.62,31.75,30.5,31.75,169231,4.70760981844727,4.88133937739062,4.68916066174532,4.88133937739062,1100739.74263847,0.0,1.0
1990-09-21,31.25,31.5,30.5,30.75,214071,4.8044678911325,4.84290363426156,4.68916066174532,4.72759640487438,1392395.34982575,0.0,1.0
1990-09-24,30.12,31.25,29.37,30.75,357880,4.63073833218915,4.8044678911325,4.51543110280197,4.72759640487438,2327781.19313516,0.0,1.0
1990-09-25,29.5,30.5,28.5,30.5,513039,4.53541768922908,4.68916066174532,4.38167471671284,4.68916066174532,3336991.54896857,0.0,1.0
1990-09-26,29.25,29.75,28.25,29.75,128518,4.49698194610002,4.57385343235814,4.34323897358378,4.57385343235814,835927.638815651,0.0,1.0
1990-09-27,28.5,29.87,28.25,29.5,373546,4.38167471671284,4.59230258906009,4.34323897358378,4.53541768922908,2429678.53350528,0.0,1.0
1990-09-28,29.25,29.37,27.75,28.25,431332,4.49698194610002,4.51543110280197,4.26636748732566,4.34323897358378,2805539.61550625,0.0,1.0
1990-10-01,31.0,31.0,29.0,29.5,404128,4.76603214800344,4.76603214800344,4.45854620297096,4.53541768922908,2628594.94249281,0.0,1.0
1990-10-02,30.5,31.75,30.5,31.25,308818,4.68916066174532,4.88133937739062,4.68916066174532,4.8044678911325,2008664.16816144,0.0,1.0
1990-10-03,30.25,31.5,30.25,30.5,67448,4.65072491861626,4.84290363426156,4.65072491861626,4.68916066174532,438706.230900248,0.0,1.0
1990-10-04,30.5,31.0,29.75,30.25,127767,4.68916066174532,4.76603214800344,4.57385343235814,4.65072491861626,831042.862700628,0.0,1.0
1990-10-05,30.25,31.0,29.5,30.0,151407,4.65072491861626,4.76603214800344,4.53541768922908,4.6122891754872,984805.9883453,0.0,1.0
1990-10-08,29.5,30.5,28.75,30.5,449062,4.53541768922908,4.68916066174532,4.4201104598419,4.68916066174532,2920861.95973975,0.0,1.0
1990-10-09,28.75,29.5,28.5,28.75,548030,4.4201104598419,4.53541768922908,4.38167471671284,4.4201104598419,3564585.69149957,0.0,1.0
1990-10-10,27.75,28.5,27.5,28.5,327674,4.26636748732566,4.38167471671284,4.2279317441966,4.38167471671284,2131310.42438631,0.0,1.0
1990-10-11,27.25,28.0,26.5,28.0,557036,4.18949600106754,4.30480323045472,4.07418877168036,4.30480323045472,3623163.97870582,0.0,1.0
1990-10-12,27.5,27.75,27.0,27.75,303189,4.2279317441966,4.26636748732566,4.15106025793848,4.26636748732566,1972051.11256694,0.0,1.0
1990-10-15,29.0,29.5,27.0,27.75,418762,4.45854620297096,4.53541768922908,4.15106025793848,4.26636748732566,2723779.78093123,0.0,1.0
1990-10-16,28.0,29.75,28.0,29.5,201876,4.30480323045472,4.57385343235814,4.30480323045472,4.53541768922908,1313074.65112707,0.0,1.0
1990-10-17,29.25,29.5,28.0,28.5,126548,4.49698194610002,4.53541768922908,4.30480323045472,4.38167471671284,823114.045011928,0.0,1.0
1990-10-18,30.62,30.75,29.25,29.25,220450,4.70760981844727,4.72759640487438,4.49698194610002,4.49698194610002,1433886.67717293,0.0,1.0
1990-10-19,32.0,32.25,31.0,31.0,262570,4.91977512051968,4.95821086364874,4.76603214800344,4.76603214800344,1707850.41880379,0.0,1.0
1990-10-22,32.5,32.75,31.75,32.0,87523,4.9966466067778,5.03508234990686,4.88133937739062,4.91977512051968,569281.304813818,0.0,1.0
1990-10-23,32.25,32.5,31.75,32.0,100094,4.95821086364874,4.9966466067778,4.88133937739062,4.91977512051968,651047.643751177,0.0,1.0
1990-10-24,32.25,32.5,31.75,32.25,59475,4.95821086364874,4.9966466067778,4.88133937739062,4.95821086364874,386846.949988024,0.0,1.0
1990-10-25,32.5,32.5,31.75,32.25,83114,4.9966466067778,4.9966466067778,4.88133937739062,4.95821086364874,540603.571270359,0.0,1.0
1990-10-26,31.25,32.25,31.0,32.0,289400,4.8044678911325,4.95821086364874,4.76603214800344,4.91977512051968,1882362.46030322,0.0,1.0
1990-10-29,30.87,31.75,30.5,31.5,80488,4.74604556157633,4.88133937739062,4.68916066174532,4.84290363426156,523523.11577362,0.0,1.0
1990-10-30,31.75,32.25,30.5,30.75,337805,4.88133937739062,4.95821086364874,4.68916066174532,4.72759640487438,2197206.11922159,0.0,1.0
1990-10-31,31.25,32.25,31.0,32.25,151220,4.8044678911325,4.95821086364874,4.76603214800344,4.95821086364874,983589.672588297,0.0,1.0
1990-11-01,31.5,31.5,31.0,31.25,19418,4.84290363426156,4.84290363426156,4.76603214800344,4.8044678911325,126301.707858217,0.0,1.0
1990-11-02,32.5,32.5,31.0,31.0,104034,4.9966466067778,4.9966466067778,4.76603214800344,4.76603214800344,676674.831358622,0.0,1.0
1990-11-05,33.5,33.75,32.25,32.25,86961,5.15038957929404,5.1888253224231,4.95821086364874,4.95821086364874,565625.853180471,0.0,1.0
1990-11-06,34.0,35.13,33.75,34.75,212758,5.22726106555216,5.40099062449551,5.1888253224231,5.34256829493934,1383855.12207738,0.0,1.0
1990-11-07,33.25,34.25,33.25,34.25,125985,5.11195383616498,5.26569680868122,5.11195383616498,5.26569680868122,819452.089016245,0.0,1.0
1990-11-08,34.25,34.5,33.25,33.75,104690,5.26569680868122,5.30413255181028,5.11195383616498,5.1888253224231,680941.693051639,0.0,1.0
1990-11-09,35.75,36.0,34.25,34.25,283396,5.49631126745558,5.53474701058464,5.26569680868122,5.26569680868122,1843310.26883238,0.0,1.0
1990-11-12,36.25,36.63,35.5,36.0,517636,5.5731827537137,5.63160508326987,5.45787552432652,5.53474701058464,3366892.10263137,0.0,1.0
1990-11-13,36.0,36.5,35.75,36.5,263133,5.53474701058464,5.61161849684276,5.49631126745558,5.61161849684276,1711512.37479947,0.0,1.0
1990-11-14,35.5,36.0,35.5,36.0,84053,5.45787552432652,5.53474701058464,5.45787552432652,5.53474701058464,546711.167504722,0.0,1.0
1990-11-15,35.5,36.0,35.38,35.5,125610,5.45787552432652,5.53474701058464,5.43942636762457,5.45787552432652,817012.953139902,0.0,1.0
1990-11-16,35.25,35.75,35.25,35.75,128236,5.41943978119746,5.49631126745558,5.41943978119746,5.49631126745558,834093.408636641,0.0,1.0
1990-11-19,36.5,36.75,35.5,35.5,184334,5.61161849684276,5.65005423997182,5.45787552432652,5.45787552432652,1198975.1270129,0.0,1.0
1990-11-20,36.5,36.75,36.5,36.5,325422,5.61161849684276,5.65005423997182,5.61161849684276,5.61161849684276,2116662.60040358,0.0,1.0
1990-11-21,37.75,37.75,36.25,36.5,147467,5.80379721248806,5.80379721248806,5.5731827537137,5.61161849684276,959178.800737854,0.0,1.0
1990-11-23,38.0,38.0,37.25,37.75,97655,5.84223295561712,5.84223295561712,5.72692572622994,5.80379721248806,635183.504011441,0.0,1.0
1990-11-26,38.25,38.5,37.5,37.75,175141,5.88066869874618,5.91910444187524,5.765361469359,5.80379721248806,1139180.52404964,0.0,1.0
1990-11-27,38.5,39.13,38.25,38.25,238462,5.91910444187524,6.01596251456047,5.88066869874618,5.88066869874618,1551043.25158544,0.0,1.0
1990-11-28,37.5,39.25,37.5,38.75,177955,5.765361469359,6.03441167126242,5.765361469359,5.9575401850043,1157483.79966572,0.0,1.0
1990-11-29,37.5,38.25,37.0,37.25,196998,5.765361469359,5.88066869874618,5.68848998310088,5.72692572622994,1281346.37164759,0.0,1.0
1990-11-30,38.25,38.75,37.25,37.25,128143,5.88066869874618,5.9575401850043,5.72692572622994,5.72692572622994,833488.502939308,0.0,1.0
1990-12-03,38.5,39.0,38.25,38.75,142402,5.91910444187524,5.99597592813336,5.88066869874618,5.9575401850043,926234.20550138,0.0,1.0
1990-12-04,38.75,38.75,38.25,38.5,81332,5.9575401850043,5.9575401850043,5.88066869874618,5.91910444187524,529012.797585976,0.0,1.0
1990-12-05,39.0,39.25,38.25,38.25,160225,5.99597592813336,6.03441167126242,5.88066869874618,5.88066869874618,1042161.45543222,0.0,1.0
1990-12-06,38.0,40.25,37.88,39.5,394278,5.84223295561712,6.18815464377866,5.82378379891517,6.07284741439148,2564526.9734742,0.0,1.0
1990-12-07,38.75,38.75,38.0,38.0,291557,5.9575401850043,5.9575401850043,5.84223295561712,5.84223295561712,1896392.36986395,0.0,1.0
1990-12-10,38.25,38.75,38.25,38.5,118762,5.88066869874618,5.9575401850043,5.88066869874618,5.91910444187524,772471.079856707,0.0,1.0
1990-12-11,37.75,38.5,37.75,38.25,212195,5.80379721248806,5.91910444187524,5.80379721248806,5.88066869874618,1380193.16608169,0.0,1.0
1990-12-12,38.5,38.5,36.5,37.25,306191,5.91910444187524,5.91910444187524,5.61161849684276,5.72692572622994,1991577.20830236,0.0,1.0
1990-12-13,39.25,39.5,38.25,38.25,250563,6.03441167126242,6.07284741439148,5.88066869874618,5.88066869874618,1629752.54022445,0.0,1.0
1990-12-14,38.25,39.25,38.25,39.25,249625,5.88066869874618,6.03441167126242,5.88066869874618,6.03441167126242,1623651.44835242,0.0,1.0
1990-12-17,36.88,38.0,36.5,38.0,182645,5.67004082639893,5.84223295561712,5.61161849684276,5.84223295561712,1187989.25902585,0.0,1.0
1990-12-18,37.25,37.5,36.75,36.75,115385,5.72692572622994,5.765361469359,5.65005423997182,5.65005423997182,750505.848244945,0.0,1.0
1990-12-19,38.75,38.75,37.0,37.5,647467,5.9575401850043,5.9575401850043,5.68848998310088,5.765361469359,4211359.96919539,0.0,1.0
1990-12-20,39.0,39.25,38.25,38.25,570263,5.99597592813336,6.03441167126242,5.88066869874618,5.88066869874618,3709197.1793362,0.0,1.0
1990-12-21,39.5,40.0,39.0,39.5,439587,6.07284741439148,6.1497189006496,5.99597592813336,6.07284741439148,2859233.12659748,0.0,1.0
1990-12-24,39.5,39.75,39.5,39.5,232645,6.07284741439148,6.11128315752054,6.07284741439148,6.07284741439148,1513207.37587161,0.0,1.0
1990-12-26,39.75,40.0,39.5,39.5,48405,6.11128315752054,6.1497189006496,6.07284741439148,6.07284741439148,314843.658918374,0.0,1.0
1990-12-27,40.13,40.25,39.5,39.75,339400,6.16970548707671,6.18815464377866,6.07284741439148,6.11128315752054,2207580.57714897,0.0,1.0
1990-12-28,39.5,40.25,39.5,40.25,167167,6.07284741439148,6.18815464377866,6.07284741439148,6.18815464377866,1087314.73877508,0.0,1.0
1990-12-31,39.25,40.0,38.5,40.0,515009,6.03441167126242,6.1497189006496,5.91910444187524,6.1497189006496,3349805.14277229,0.0,1.0
1991-01-02,38.75,39.25,38.75,39.0,252814,5.9575401850043,6.03441167126242,5.9575401850043,5.99597592813336,1644393.85984485,0.0,1.0
1991-01-03,38.25,39.25,38.25,38.75,295216,5.88066869874618,6.03441167126242,5.88066869874618,5.9575401850043,1920191.83165472,0.0,1.0
1991-01-04,38.75,39.0,38.25,38.25,270169,5.9575401850043,5.99597592813336,5.88066869874618,5.88066869874618,1757277.06820201,0.0,1.0
1991-01-07,37.75,38.75,37.75,38.5,177767,5.80379721248806,5.9575401850043,5.80379721248806,5.91910444187524,1156260.97954638,0.0,1.0
1991-01-08,38.25,39.0,38.0,38.25,352251,5.88066869874618,5.99597592813336,5.84223295561712,5.88066869874618,2291168.13754067,0.0,1.0
1991-01-09,38.5,40.25,38.25,38.75,593340,5.91910444187524,6.18815464377866,5.88066869874618,5.9575401850043,3859298.34898519,0.0,1.0
1991-01-10,38.75,38.75,38.38,38.5,698124,5.9575401850043,5.9575401850043,5.90065528517329,5.91910444187524,4540851.4520965,0.0,1.0
1991-01-11,40.63,41.0,39.25,39.5,2050094,6.24657697333483,6.30346187316584,6.03441167126242,6.07284741439148,13334554.2007356,0.0,1.0
1991-01-14,39.75,40.0,38.5,39.5,688086,6.11128315752054,6.1497189006496,5.91910444187524,6.07284741439148,4475560.66295854,0.0,1.0
1991-01-15,39.5,39.75,38.75,39.0,349906,6.07284741439148,6.11128315752054,5.9575401850043,5.99597592813336,2275915.4078606,0.0,1.0
1991-01-16,40.75,41.25,39.25,39.25,795591,6.26502613003678,6.3418976162949,6.03441167126242,6.03441167126242,5174812.1359886,0.0,1.0
1991-01-17,42.75,43.5,42.0,43.0,1190525,6.57251207506926,6.68781930445644,6.45720484568208,6.61094781819832,7743605.97115581,0.0,1.0
1991-01-18,43.75,43.75,41.75,42.0,1060694,6.7262550475855,6.7262550475855,6.41876910255302,6.45720484568208,6899138.10459179,0.0,1.0
1991-01-21,43.5,43.88,43.0,43.0,670356,6.68781930445644,6.74624163401261,6.61094781819832,6.61094781819832,4360238.31872504,0.0,1.0
1991-01-22,42.63,43.5,42.25,43.25,293152,6.55406291836731,6.68781930445644,6.49564058881114,6.64938356132738,1906766.82779133,0.0,1.0
1991-01-23,44.0,44.5,42.5,42.5,384146,6.76469079071456,6.84156227697268,6.5340763319402,6.5340763319402,2498624.77427658,0.0,1.0
1991-01-24,43.88,44.5,43.5,44.0,549156,6.74624163401261,6.84156227697268,6.68781930445644,6.76469079071456,3571909.60349093,0.0,1.0
1991-01-25,43.75,44.25,43.25,43.75,244653,6.7262550475855,6.80312653384362,6.64938356132738,6.7262550475855,1591311.75881328,0.0,1.0
1991-01-28,42.0,43.75,42.0,43.25,320638,6.45720484568208,6.7262550475855,6.45720484568208,6.64938356132738,2085545.73098377,0.0,1.0
1991-01-29,42.75,42.75,41.25,41.5,394653,6.57251207506926,6.57251207506926,6.3418976162949,6.38033335942396,2566966.10935054,0.0,1.0
1991-01-30,43.75,44.25,42.38,42.75,393152,6.7262550475855,6.80312653384362,6.51562717523825,6.57251207506926,2557203.06148283,0.0,1.0
1991-01-31,44.5,44.63,43.75,44.0,226360,6.84156227697268,6.86154886339979,6.7262550475855,6.76469079071456,1472327.45858409,0.0,1.0
1991-02-01,43.75,44.5,43.5,44.25,234428,6.7262550475855,6.84156227697268,6.68781930445644,6.80312653384362,1524804.65391833,0.0,1.0
1991-02-04,44.75,45.0,43.75,44.0,271857,6.87999802010174,6.9184337632308,6.7262550475855,6.76469079071456,1768256.43182672,0.0,1.0
1991-02-05,45.75,46.75,44.5,45.0,629831,7.03374099261798,7.18748396513422,6.84156227697268,6.9184337632308,4096649.03502155,0.0,1.0
1991-02-06,45.75,46.25,45.25,45.25,812101,7.03374099261798,7.1106124788761,6.95686950635986,6.95686950635986,5282199.15817106,0.0,1.0
1991-02-07,44.38,46.0,43.5,45.5,490994,6.82311312027073,7.07217673574704,6.68781930445644,6.99530524948892,3193602.88125128,0.0,1.0
1991-02-08,43.63,44.5,43.5,44.0,536398,6.70780589088355,6.84156227697268,6.68781930445644,6.76469079071456,3488926.94879657,0.0,1.0
1991-02-11,45.0,45.25,43.75,43.75,493809,6.9184337632308,6.95686950635986,6.7262550475855,6.7262550475855,3211912.66122969,0.0,1.0
1991-02-12,45.5,46.0,44.25,44.75,387054,6.99530524948892,7.07217673574704,6.80312653384362,6.87999802010174,2517539.45995233,0.0,1.0
1991-02-13,45.75,46.5,45.5,45.75,309568,7.03374099261798,7.14904822200516,6.99530524948892,7.03374099261798,2013542.43991412,0.0,1.0
1991-02-14,43.63,46.25,42.75,45.75,1068762,6.70780589088355,7.1106124788761,6.57251207506926,7.03374099261798,6951615.29992602,0.0,1.0
1991-02-15,45.0,45.25,44.0,44.0,919981,6.9184337632308,6.95686950635986,6.76469079071456,6.76469079071456,5983889.76707746,0.0,1.0
1991-02-19,45.25,45.25,44.75,45.0,486867,6.95686950635986,6.95686950635986,6.87999802010174,6.9184337632308,3166759.37788683,0.0,1.0
1991-02-20,44.0,45.0,43.25,45.0,301313,6.76469079071456,6.9184337632308,6.64938356132738,6.9184337632308,1959848.92882289,0.0,1.0
1991-02-21,43.25,44.25,42.5,44.25,549062,6.64938356132738,6.80312653384362,6.5340763319402,6.80312653384362,3571298.19343126,0.0,1.0
1991-02-22,42.0,43.5,41.75,42.75,286210,6.45720484568208,6.68781930445644,6.41876910255302,6.57251207506926,1861613.54444846,0.0,1.0
1991-02-25,41.0,42.5,41.0,42.25,400563,6.30346187316584,6.5340763319402,6.30346187316584,6.49564058881114,2605406.89076171,0.0,1.0
1991-02-26,40.13,41.25,39.5,41.0,504972,6.16970548707671,6.3418976162949,6.07284741439148,6.30346187316584,3284520.85799668,0.0,1.0
1991-02-27,40.0,40.75,39.75,39.75,1041839,6.1497189006496,6.26502613003678,6.11128315752054,6.11128315752054,6776498.35272926,0.0,1.0
1991-02-28,41.38,41.5,40.0,40.25,1101970,6.36188420272201,6.38033335942396,6.1497189006496,6.18815464377866,7167612.1644103,0.0,1.0
1991-03-01,42.5,42.75,40.75,41.0,292308,6.5340763319402,6.57251207506926,6.26502613003678,6.30346187316584,1901277.14597897,0.0,1.0
1991-03-04,44.0,44.25,42.25,42.5,430675,6.76469079071456,6.80312653384362,6.49564058881114,6.5340763319402,2801266.2494509,0.0,1.0
1991-03-05,44.0,45.0,43.75,44.25,350563,6.76469079071456,6.9184337632308,6.7262550475855,6.80312653384362,2280188.77391596,0.0,1.0
1991-03-06,44.0,44.75,44.0,44.75,300094,6.76469079071456,6.87999802010174,6.76469079071456,6.87999802010174,1951920.11113419,0.0,1.0
1991-03-07,43.75,44.0,43.0,43.75,323640,6.7262550475855,6.76469079071456,6.61094781819832,6.7262550475855,2105071.82671919,0.0,1.0
1991-03-08,43.25,44.75,43.25,44.5,343809,6.64938356132738,6.87999802010174,6.64938356132738,6.84156227697268,2236258.31069243,0.0,1.0
1991-03-11,42.25,43.5,41.75,43.0,220263,6.49564058881114,6.68781930445644,6.41876910255302,6.61094781819832,1432670.36141592,0.0,1.0
1991-03-12,41.5,42.25,41.25,42.25,165009,6.38033335942396,6.49564058881114,6.3418976162949,6.49564058881114,1073278.32485202,0.0,1.0
1991-03-13,43.0,43.0,41.5,41.75,109944,6.61094781819832,6.61094781819832,6.38033335942396,6.41876910255302,715115.61276979,0.0,1.0
1991-03-14,42.13,43.75,41.5,43.5,226923,6.47719143210919,6.7262550475855,6.38033335942396,6.68781930445644,1475989.41457978,0.0,1.0
1991-03-15,42.63,42.75,41.75,42.25,253189,6.55406291836731,6.57251207506926,6.41876910255302,6.49564058881114,1646832.99572119,0.0,1.0
1991-03-18,43.25,43.75,42.25,42.5,139681,6.64938356132738,6.7262550475855,6.49564058881114,6.5340763319402,908535.835582634,0.0,1.0
1991-03-19,42.5,43.25,42.25,42.75,112758,6.5340763319402,6.64938356132738,6.49564058881114,6.57251207506926,733418.888385869,0.0,1.0
1991-03-20,44.0,44.0,42.5,42.5,269043,6.76469079071456,6.76469079071456,6.5340763319402,6.5340763319402,1749953.15621064,0.0,1.0
1991-03-21,44.63,44.75,44.0,44.25,327017,6.86154886339979,6.87999802010174,6.76469079071456,6.80312653384362,2127037.05833096,0.0,1.0
1991-03-22,45.0,45.25,44.0,44.25,318386,6.9184337632308,6.95686950635986,6.76469079071456,6.80312653384362,2070897.90700104,0.0,1.0
1991-03-25,45.5,46.0,45.0,45.0,200938,6.99530524948892,7.07217673574704,6.9184337632308,6.9184337632308,1306973.55925504,0.0,1.0
1991-03-26,46.0,46.0,45.0,45.5,415478,7.07217673574704,7.07217673574704,6.9184337632308,6.99530524948892,2702419.4550168,0.0,1.0
1991-03-27,45.0,46.0,44.75,46.0,282552,6.9184337632308,7.07217673574704,6.87999802010174,7.07217673574704,1837820.58702003,0.0,1.0
1991-03-28,46.75,47.25,44.75,45.25,528236,7.18748396513422,7.26435545139234,6.87999802010174,6.95686950635986,3435838.34340267,0.0,1.0
1991-04-01,46.25,47.0,46.0,46.75,167917,7.1106124788761,7.22591970826328,7.07217673574704,7.18748396513422,1092193.01052777,0.0,1.0
1991-04-02,47.75,48.5,46.75,47.0,979550,7.34122693765046,7.45653416703764,7.18748396513422,7.22591970826328,6371348.12712516,0.0,1.0
1991-04-03,48.5,49.38,48.0,48.5,1199156,7.45653416703764,7.59182798285193,7.37966268077952,7.45653416703764,7799745.12248573,0.0,1.0
1991-04-04,52.0,53.5,48.25,48.5,1773546,7.99463457084448,8.22524902961884,7.41809842390858,7.45653416703764,11535785.8051864,0.0,1.0
1991-04-05,53.0,54.0,51.75,51.75,1022045,8.14837754336072,8.30212051587696,7.95619882771542,7.95619882771542,6647751.00463236,0.0,1.0
1991-04-08,52.0,53.0,51.25,52.75,325985,7.99463457084448,8.14837754336072,7.8793273414573,8.10994180023166,2120324.55639926,0.0,1.0
1991-04-09,51.0,52.5,51.0,51.75,228987,7.84089159832824,8.0715060571026,7.84089159832824,7.95619882771542,1489414.41844317,0.0,1.0
1991-04-10,52.5,52.75,51.0,51.0,600750,8.0715060571026,8.10994180023166,7.84089159832824,7.84089159832824,3907495.67390173,0.0,1.0
1991-04-11,53.0,53.25,52.25,53.0,584240,8.14837754336072,8.18681328648977,8.03307031397354,8.14837754336072,3800108.65171926,0.0,1.0
1991-04-12,53.25,54.0,53.25,53.5,351595,8.18681328648977,8.30212051587696,8.18681328648977,8.22524902961884,2286901.27584766,0.0,1.0
1991-04-15,53.75,53.75,53.0,53.25,353471,8.2636847727479,8.2636847727479,8.14837754336072,8.18681328648977,2299103.45959171,0.0,1.0
1991-04-16,56.25,56.5,53.25,53.5,518949,8.64804220403849,8.68647794716756,8.18681328648977,8.22524902961884,3375432.33037974,0.0,1.0
1991-04-17,58.25,58.5,56.75,57.0,926454,8.95552814907098,8.99396389220004,8.72491369029662,8.76334943342568,6025992.50448431,0.0,1.0
1991-04-18,56.25,58.0,56.25,57.75,368105,8.64804220403849,8.91709240594191,8.64804220403849,8.87865666281285,2394288.29803012,0.0,1.0
1991-04-19,55.5,56.5,55.0,56.25,423077,8.53273497465132,8.68647794716756,8.4558634883932,8.64804220403849,2751846.10441502,0.0,1.0
1991-04-22,54.0,55.5,53.75,55.5,313508,8.30212051587696,8.53273497465132,8.2636847727479,8.53273497465132,2039169.62752157,0.0,1.0
1991-04-23,54.25,55.25,53.75,54.5,254034,8.34055625900602,8.49429923152226,8.2636847727479,8.37899200213508,1652329.18189588,0.0,1.0
1991-04-24,54.5,55.25,53.75,53.88,144747,8.37899200213508,8.49429923152226,8.2636847727479,8.28367135917501,941486.935181445,0.0,1.0
1991-04-25,53.0,54.5,52.75,54.0,457692,8.14837754336072,8.37899200213508,8.10994180023166,8.30212051587696,2976994.60670733,0.0,1.0
1991-04-26,52.25,53.0,51.75,52.75,214071,8.03307031397354,8.14837754336072,7.95619882771542,8.10994180023166,1392395.34982575,0.0,1.0
1991-04-29,50.5,52.5,50.5,52.5,273358,7.76402011207012,8.0715060571026,7.76402011207012,8.0715060571026,1778019.47969443,0.0,1.0
1991-04-30,51.0,53.0,50.0,50.25,621482,7.84089159832824,8.14837754336072,7.687148625812,7.72558436894106,4042344.11387065,0.0,1.0
1991-05-01,52.25,52.88,50.5,51.0,447467,8.03307031397354,8.12992838665877,7.76402011207012,7.84089159832824,2910487.50181237,0.0,1.0
1991-05-02,52.0,52.75,51.5,52.25,231707,7.99463457084448,8.10994180023166,7.91776308458636,8.03307031397354,1507106.28399958,0.0,1.0
1991-05-03,52.5,52.75,50.75,51.5,244559,8.0715060571026,8.10994180023166,7.80245585519918,7.91776308458636,1590700.34875361,0.0,1.0
1991-05-06,53.0,53.25,52.0,52.5,175141,8.14837754336072,8.18681328648977,7.99463457084448,8.0715060571026,1139180.52404964,0.0,1.0
1991-05-07,53.25,54.5,53.25,53.5,345028,8.18681328648977,8.37899200213508,8.18681328648977,8.22524902961884,2244187.12838113,0.0,1.0
1991-05-08,53.0,53.5,52.5,53.5,168011,8.14837754336072,8.22524902961884,8.0715060571026,8.22524902961884,1092804.42058744,0.0,1.0
1991-05-09,54.38,55.0,52.75,53.0,199719,8.36054284543313,8.4558634883932,8.10994180023166,8.14837754336072,1299044.74156634,0.0,1.0
1991-05-10,53.25,55.75,52.5,55.5,400657,8.18681328648977,8.57117071778038,8.0715060571026,8.53273497465132,2606018.30082138,0.0,1.0
1991-05-13,52.5,53.5,51.75,53.5,284334,8.0715060571026,8.22524902961884,7.95619882771542,8.22524902961884,1849411.36070441,0.0,1.0
1991-05-14,52.0,52.5,51.75,52.0,348780,7.99463457084448,8.0715060571026,7.95619882771542,7.99463457084448,2268591.49586924,0.0,1.0
1991-05-15,50.0,51.75,49.25,51.5,322233,7.687148625812,7.95619882771542,7.57184139642482,7.91776308458636,2095920.18891115,0.0,1.0
1991-05-16,50.13,50.75,49.75,49.75,541557,7.70713521223911,7.80245585519918,7.64871288268294,7.64871288268294,3522482.95409271,0.0,1.0
1991-05-17,50.25,50.5,50.0,50.25,195966,7.72558436894106,7.76402011207012,7.687148625812,7.72558436894106,1274633.8697159,0.0,1.0
1991-05-20,50.5,50.63,50.0,50.0,241557,7.76402011207012,7.78400669849723,7.687148625812,7.687148625812,1571174.25301819,0.0,1.0
1991-05-21,52.0,52.25,50.5,50.5,159287,7.99463457084448,8.03307031397354,7.76402011207012,7.76402011207012,1036060.36356019,0.0,1.0
1991-05-22,55.13,55.5,52.0,52.0,738743,8.47585007482031,8.53273497465132,7.99463457084448,7.99463457084448,4805052.14585965,0.0,1.0
1991-05-23,54.63,55.25,54.5,55.25,410788,8.39897858856219,8.49429923152226,8.37899200213508,8.49429923152226,2671913.99565667,0.0,1.0
1991-05-24,55.13,55.25,54.75,54.75,284146,8.47585007482031,8.49429923152226,8.41742774526413,8.41742774526413,1848188.54058507,0.0,1.0
1991-05-28,57.0,57.25,55.0,55.0,315291,8.76334943342568,8.80178517655474,8.4558634883932,8.4558634883932,2050766.90556829,0.0,1.0
1991-05-29,57.5,58.5,57.25,57.75,523452,8.84022091968379,8.99396389220004,8.80178517655474,8.87865666281285,3404721.47398287,0.0,1.0
1991-05-30,56.5,57.75,55.75,57.25,372233,8.68647794716756,8.87865666281285,8.57117071778038,8.80178517655474,2421138.30575691,0.0,1.0
1991-05-31,55.5,56.5,54.38,56.25,466041,8.53273497465132,8.68647794716756,8.36054284543313,8.64804220403849,3031299.52785824,0.0,1.0
1991-06-03,54.75,55.5,54.75,55.5,89306,8.41742774526413,8.53273497465132,8.41742774526413,8.53273497465132,580878.582860538,0.0,1.0
1991-06-04,55.13,55.25,54.0,54.75,186492,8.47585007482031,8.49429923152226,8.30212051587696,8.41742774526413,1213011.54093597,0.0,1.0
1991-06-05,54.38,55.25,54.25,55.25,206191,8.36054284543313,8.49429923152226,8.34055625900602,8.49429923152226,1341140.97461086,0.0,1.0
1991-06-06,55.25,55.25,54.25,54.75,414540,8.49429923152226,8.49429923152226,8.34055625900602,8.41742774526413,2696318.36314477,0.0,1.0
1991-06-07,53.5,55.0,53.5,55.0,197186,8.22524902961884,8.4558634883932,8.22524902961884,8.4558634883932,1282569.19176693,0.0,1.0
1991-06-10,52.75,54.0,52.75,54.0,179456,8.10994180023166,8.30212051587696,8.10994180023166,8.30212051587696,1167246.84753343,0.0,1.0
1991-06-11,53.5,53.5,53.0,53.5,193246,8.22524902961884,8.22524902961884,8.14837754336072,8.22524902961884,1256942.00415949,0.0,1.0
1991-06-12,52.75,53.0,52.25,52.5,228518,8.10994180023166,8.14837754336072,8.03307031397354,8.0715060571026,1486363.87250716,0.0,1.0
1991-06-13,52.38,52.5,52.0,52.5,150844,8.05305690040065,8.0715060571026,7.99463457084448,8.0715060571026,981144.032349617,0.0,1.0
1991-06-14,53.75,53.75,52.25,52.5,504503,8.2636847727479,8.2636847727479,8.03307031397354,8.0715060571026,3281470.31206066,0.0,1.0
1991-06-17,54.38,55.0,53.25,53.75,447280,8.36054284543313,8.4558634883932,8.18681328648977,8.2636847727479,2909271.18605537,0.0,1.0
1991-06-18,54.25,54.5,53.5,53.75,202720,8.34055625900602,8.37899200213508,8.22524902961884,8.2636847727479,1318564.33293942,0.0,1.0
1991-06-19,54.75,54.75,53.25,53.5,227205,8.41742774526413,8.41742774526413,8.18681328648977,8.22524902961884,1477823.64475879,0.0,1.0
1991-06-20,55.25,55.25,54.0,54.25,328424,8.49429923152226,8.49429923152226,8.30212051587696,8.34055625900602,2136188.69613899,0.0,1.0
1991-06-21,55.75,55.75,55.0,55.75,384240,8.57117071778038,8.57117071778038,8.4558634883932,8.57117071778038,2499236.18433625,0.0,1.0
1991-06-24,53.5,55.25,53.5,55.25,200750,8.22524902961884,8.49429923152226,8.22524902961884,8.49429923152226,1305750.7391357,0.0,1.0
1991-06-25,52.0,54.25,51.5,53.75,339024,7.99463457084448,8.34055625900602,7.91776308458636,8.2636847727479,2205134.93691029,0.0,1.0
1991-06-26,52.5,53.0,51.5,52.5,309850,8.0715060571026,8.14837754336072,7.91776308458636,8.0715060571026,2015376.67009313,0.0,1.0
1991-06-27,54.38,54.75,53.0,53.25,198593,8.36054284543313,8.41742774526413,8.14837754336072,8.18681328648977,1291720.82957497,0.0,1.0
1991-06-28,54.0,54.75,53.5,54.25,179268,8.30212051587696,8.41742774526413,8.22524902961884,8.34055625900602,1166024.02741409,0.0,1.0
1991-07-01,54.0,54.25,53.5,53.75,183490,8.30212051587696,8.34055625900602,8.22524902961884,8.2636847727479,1193485.44520055,0.0,1.0
1991-07-02,54.0,54.75,53.75,54.25,133583,8.30212051587696,8.41742774526413,8.2636847727479,8.34055625900602,868872.234052126,0.0,1.0
1991-07-03,53.75,54.0,53.25,53.75,113321,8.2636847727479,8.30212051587696,8.18681328648977,8.2636847727479,737080.844381552,0.0,1.0
1991-07-05,53.88,54.0,53.25,53.25,25797,8.28367135917501,8.30212051587696,8.18681328648977,8.18681328648977,167793.035205398,0.0,1.0
1991-07-08,55.75,56.25,53.25,53.75,416698,8.57117071778038,8.64804220403849,8.18681328648977,8.2636847727479,2710354.77706784,0.0,1.0
1991-07-09,54.25,56.25,53.75,56.0,381332,8.34055625900602,8.64804220403849,8.2636847727479,8.60960646090944,2480321.4986605,0.0,1.0
1991-07-10,54.5,55.5,54.0,54.75,447842,8.37899200213508,8.53273497465132,8.30212051587696,8.41742774526413,2912926.63768872,0.0,1.0
1991-07-11,55.0,55.0,54.25,55.0,202158,8.4558634883932,8.4558634883932,8.34055625900602,8.4558634883932,1314908.88130608,0.0,1.0
1991-07-12,54.75,55.5,54.25,55.0,181614,8.41742774526413,8.53273497465132,8.34055625900602,8.4558634883932,1181283.26145649,0.0,1.0
1991-07-15,54.5,54.75,54.0,54.5,128518,8.37899200213508,8.41742774526413,8.30212051587696,8.37899200213508,835927.638815651,0.0,1.0
1991-07-16,54.25,54.75,53.75,54.75,181895,8.34055625900602,8.41742774526413,8.2636847727479,8.41742774526413,1183110.98727317,0.0,1.0
1991-07-17,53.38,54.0,53.25,54.0,168199,8.20679987291689,8.30212051587696,8.18681328648977,8.30212051587696,1094027.24070678,0.0,1.0
1991-07-18,53.5,53.75,53.0,53.25,189962,8.22524902961884,8.2636847727479,8.14837754336072,8.18681328648977,1235581.67824506,0.0,1.0
1991-07-19,53.0,53.5,53.0,53.5,142589,8.14837754336072,8.22524902961884,8.14837754336072,8.22524902961884,927450.521258383,0.0,1.0
1991-07-22,52.75,53.5,52.75,53.5,82176,8.10994180023166,8.22524902961884,8.10994180023166,8.22524902961884,534502.479398333,0.0,1.0
1991-07-23,50.75,53.25,50.75,53.25,375235,7.80245585519918,8.18681328648977,7.80245585519918,8.18681328648977,2440664.40149233,0.0,1.0
1991-07-24,50.5,51.25,50.0,51.0,461726,7.76402011207012,7.8793273414573,7.687148625812,7.84089159832824,3003233.20437445,0.0,1.0
1991-07-25,51.5,51.75,50.25,51.25,195779,7.91776308458636,7.95619882771542,7.72558436894106,7.8793273414573,1273417.5539589,0.0,1.0
1991-07-26,52.25,52.25,51.5,51.75,74109,8.03307031397354,8.03307031397354,7.91776308458636,7.95619882771542,482031.788426439,0.0,1.0
1991-07-29,52.75,53.13,52.0,52.25,57692,8.10994180023166,8.16836412978783,7.99463457084448,8.03307031397354,375249.671941304,0.0,1.0
1991-07-30,54.25,54.25,53.0,53.0,164822,8.34055625900602,8.34055625900602,8.14837754336072,8.14837754336072,1072062.00909502,0.0,1.0
1991-07-31,54.5,55.0,53.75,54.0,182552,8.37899200213508,8.4558634883932,8.2636847727479,8.30212051587696,1187384.35332852,0.0,1.0
1991-08-01,53.75,55.25,53.5,54.5,237617,8.2636847727479,8.49429923152226,8.22524902961884,8.37899200213508,1545547.06541075,0.0,1.0
1991-08-02,52.38,54.5,52.0,54.5,337992,8.05305690040065,8.37899200213508,7.99463457084448,8.37899200213508,2198422.4349786,0.0,1.0
1991-08-05,52.25,53.25,52.25,52.25,227580,8.03307031397354,8.18681328648977,8.03307031397354,8.03307031397354,1480262.78063513,0.0,1.0
1991-08-06,53.5,53.75,52.5,53.0,253471,8.22524902961884,8.2636847727479,8.0715060571026,8.14837754336072,1648667.2259002,0.0,1.0
1991-08-07,52.5,54.0,52.5,53.75,246435,8.0715060571026,8.30212051587696,8.0715060571026,8.2636847727479,1602902.53249767,0.0,1.0
1991-08-08,55.0,55.5,53.0,53.0,621201,8.4558634883932,8.53273497465132,8.14837754336072,8.14837754336072,4040516.38805398,0.0,1.0
1991-08-09,56.0,56.0,54.5,55.0,374390,8.60960646090944,8.60960646090944,8.37899200213508,8.4558634883932,2435168.21531763,0.0,1.0
1991-08-12,58.0,58.25,55.75,56.25,924203,8.91709240594191,8.95552814907098,8.57117071778038,8.64804220403849,6011351.18486392,0.0,1.0
1991-08-13,60.0,61.0,58.0,58.25,934334,9.2245783509744,9.37832132349063,8.91709240594191,8.95552814907098,6077246.8796992,0.0,1.0
1991-08-14,62.5,64.0,60.25,60.25,1160225,9.60893578226499,9.83955024103935,9.26301409410346,9.26301409410346,7546523.79234729,0.0,1.0
1991-08-15,61.5,62.75,60.5,62.75,618105,9.45519280974876,9.64737152539406,9.30144983723251,9.64737152539406,4020378.88225889,0.0,1.0
1991-08-16,61.75,62.0,61.25,62.0,389869,9.49362855287782,9.53206429600687,9.4167570666197,9.53206429600687,2535849.23993074,0.0,1.0
1991-08-19,60.25,61.0,58.5,60.0,455629,9.26301409410346,9.37832132349063,8.99396389220004,9.2245783509744,2963576.10720628,0.0,1.0
1991-08-20,60.13,61.5,60.0,61.0,268105,9.24456493740151,9.45519280974876,9.2245783509744,9.37832132349063,1743852.06433861,0.0,1.0
1991-08-21,62.0,62.25,61.0,61.0,375047,9.53206429600687,9.57050003913593,9.37832132349063,9.37832132349063,2439441.58137299,0.0,1.0
1991-08-22,61.63,62.75,61.25,62.0,402627,9.47517939617587,9.64737152539406,9.4167570666197,9.53206429600687,2618831.8946251,0.0,1.0
1991-08-23,61.75,62.25,61.0,61.25,227111,9.49362855287782,9.57050003913593,9.37832132349063,9.4167570666197,1477212.23469912,0.0,1.0
1991-08-26,62.25,62.5,61.25,61.88,210976,9.57050003913593,9.60893578226499,9.4167570666197,9.51361513930493,1372264.348393,0.0,1.0
1991-08-27,62.63,62.75,62.0,62.25,166229,9.62892236869211,9.64737152539406,9.53206429600687,9.57050003913593,1081213.64690306,0.0,1.0
1991-08-28,63.75,64.25,62.25,62.25,482739,9.80111449791029,9.87798598416842,9.57050003913593,9.57050003913593,3139909.37016005,0.0,1.0
1991-08-29,64.0,65.25,62.25,64.5,471388,9.83955024103935,10.0317289566847,9.57050003913593,9.91642172729748,3066078.35327372,0.0,1.0
1991-08-30,63.5,64.25,63.5,63.75,130394,9.76267875478123,9.87798598416842,9.76267875478123,9.80111449791029,848129.822559704,0.0,1.0
1991-09-03,64.0,64.75,63.5,64.12,604972,9.83955024103935,9.95485747042654,9.76267875478123,9.8579993977413,3934957.09168819,0.0,1.0
1991-09-04,62.5,64.0,62.25,63.75,300657,9.60893578226499,9.83955024103935,9.57050003913593,9.80111449791029,1955582.06712988,0.0,1.0
1991-09-05,62.38,63.25,62.0,63.25,251782,9.59048662556305,9.72424301165218,9.53206429600687,9.72424301165218,1637681.35791315,0.0,1.0
1991-09-06,61.0,62.5,61.0,62.0,294841,9.37832132349063,9.60893578226499,9.37832132349063,9.53206429600687,1917752.69577838,0.0,1.0
1991-09-09,61.5,61.75,60.75,61.0,61351,9.45519280974876,9.49362855287782,9.33988558036157,9.37832132349063,399049.133732076,0.0,1.0
1991-09-10,59.5,61.5,58.75,60.75,591557,9.14770686471627,9.45519280974876,9.0323996353291,9.33988558036157,3847701.07093847,0.0,1.0
1991-09-11,59.38,60.75,59.25,60.25,234053,9.12925770801433,9.33988558036157,9.10927112158721,9.26301409410346,1522365.51804198,0.0,1.0
1991-09-12,59.75,60.5,59.75,60.5,309662,9.18614260784534,9.30144983723251,9.18614260784534,9.30144983723251,2014153.84997379,0.0,1.0
1991-09-13,58.5,60.0,58.5,60.0,305159,8.99396389220004,9.2245783509744,8.99396389220004,9.2245783509744,1984864.70637067,0.0,1.0
1991-09-16,59.5,59.5,58.25,58.5,388649,9.14770686471627,9.14770686471627,8.95552814907098,8.99396389220004,2527913.91787971,0.0,1.0
1991-09-17,58.25,59.5,57.5,59.25,346341,8.95552814907098,9.14770686471627,8.84022091968379,9.10927112158721,2252727.3561295,0.0,1.0
1991-09-18,59.13,59.25,57.5,57.75,362008,9.09082196488527,9.10927112158721,8.84022091968379,8.87865666281285,2354631.20086195,0.0,1.0
1991-09-19,58.0,59.5,58.0,59.5,278987,8.91709240594191,9.14770686471627,8.91709240594191,9.14770686471627,1814632.53528893,0.0,1.0
1991-09-20,58.5,58.75,57.5,58.25,156191,8.99396389220004,9.0323996353291,8.84022091968379,8.95552814907098,1015922.8577651,0.0,1.0
1991-09-23,58.5,59.5,57.5,57.75,552345,8.99396389220004,9.14770686471627,8.84022091968379,8.87865666281285,3592652.01498335,0.0,1.0
1991-09-24,58.75,59.25,57.75,58.75,448124,9.0323996353291,9.10927112158721,8.87865666281285,9.0323996353291,2914760.86786773,0.0,1.0
1991-09-25,60.0,60.75,59.25,59.75,331144,9.2245783509744,9.33988558036157,9.10927112158721,9.18614260784534,2153880.5616954,0.0,1.0
1991-09-26,59.25,59.75,59.0,59.75,313602,9.10927112158721,9.18614260784534,9.07083537845815,9.18614260784534,2039781.03758124,0.0,1.0
1991-09-27,60.5,60.5,59.5,59.5,317824,9.30144983723251,9.30144983723251,9.14770686471627,9.14770686471627,2067242.4553677,0.0,1.0
1991-09-30,60.25,60.5,59.5,60.5,206004,9.26301409410346,9.30144983723251,9.14770686471627,9.30144983723251,1339924.65885385,0.0,1.0
1991-10-01,60.25,60.5,59.75,60.25,212101,9.26301409410346,9.30144983723251,9.18614260784534,9.26301409410346,1379581.75602202,0.0,1.0
1991-10-02,59.25,60.25,59.25,60.0,81426,9.10927112158721,9.26301409410346,9.10927112158721,9.2245783509744,529624.207645647,0.0,1.0
1991-10-03,57.88,59.5,57.75,59.25,327674,8.89864324923997,9.14770686471627,8.87865666281285,9.10927112158721,2131310.42438631,0.0,1.0
1991-10-04,57.25,58.25,57.25,57.75,219043,8.80178517655474,8.95552814907098,8.80178517655474,8.87865666281285,1424735.03936489,0.0,1.0
1991-10-07,56.5,57.0,56.25,57.0,271764,8.68647794716756,8.76334943342568,8.64804220403849,8.76334943342568,1767651.52612939,0.0,1.0
1991-10-08,57.25,57.5,56.0,56.25,371295,8.80178517655474,8.84022091968379,8.60960646090944,8.64804220403849,2415037.21388488,0.0,1.0
1991-10-09,55.0,56.75,54.5,56.0,541651,8.4558634883932,8.72491369029662,8.37899200213508,8.60960646090944,3523094.36415238,0.0,1.0
1991-10-10,56.5,57.0,55.0,55.25,475985,8.68647794716756,8.76334943342568,8.4558634883932,8.49429923152226,3095978.90693652,0.0,1.0
1991-10-11,57.25,57.5,56.5,56.75,224672,8.80178517655474,8.84022091968379,8.68647794716756,8.72491369029662,1461348.09495938,0.0,1.0
1991-10-14,59.0,59.0,56.75,56.75,351032,9.07083537845815,9.07083537845815,8.72491369029662,8.72491369029662,2283239.31985197,0.0,1.0
1991-10-15,60.25,60.5,59.0,59.5,253096,9.26301409410346,9.30144983723251,9.07083537845815,9.14770686471627,1646228.09002386,0.0,1.0
1991-10-16,61.75,62.0,60.0,60.25,275141,9.49362855287782,9.53206429600687,9.2245783509744,9.26301409410346,1789616.75774115,0.0,1.0
1991-10-17,59.75,61.5,59.5,61.5,371013,9.18614260784534,9.45519280974876,9.14770686471627,9.45519280974876,2413202.98370587,0.0,1.0
1991-10-18,61.0,61.5,60.0,60.25,336304,9.37832132349063,9.45519280974876,9.2245783509744,9.26301409410346,2187443.07135389,0.0,1.0
1991-10-21,60.5,61.25,60.25,61.25,319512,9.30144983723251,9.4167570666197,9.26301409410346,9.4167570666197,2078221.81899241,0.0,1.0
1991-10-22,60.25,61.25,60.0,60.75,463039,9.26301409410346,9.4167570666197,9.2245783509744,9.33988558036157,3011773.43212282,0.0,1.0
1991-10-23,57.75,60.5,57.25,60.0,778893,8.87865666281285,9.30144983723251,8.80178517655474,9.2245783509744,5066202.2936868,0.0,1.0
1991-10-24,56.88,58.25,56.0,57.75,488180,8.74490027672373,8.95552814907098,8.60960646090944,8.87865666281285,3175299.6056352,0.0,1.0
1991-10-25,56.75,57.25,56.0,57.25,332270,8.72491369029662,8.80178517655474,8.60960646090944,8.80178517655474,2161204.47368677,0.0,1.0
1991-10-28,58.0,58.0,56.75,57.25,206004,8.91709240594191,8.91709240594191,8.72491369029662,8.80178517655474,1339924.65885385,0.0,1.0
1991-10-29,59.75,59.75,58.0,58.5,279550,9.18614260784534,9.18614260784534,8.91709240594191,8.99396389220004,1818294.49128461,0.0,1.0
1991-10-30,60.38,60.63,58.75,60.0,738086,9.28300068053057,9.32143642365963,9.0323996353291,9.2245783509744,4800778.7798043,0.0,1.0
1991-10-31,59.5,60.5,59.25,60.5,330113,9.14770686471627,9.30144983723251,9.10927112158721,9.30144983723251,2147174.56412605,0.0,1.0
1991-11-01,57.75,60.0,57.25,60.0,349719,8.87865666281285,9.2245783509744,8.80178517655474,9.2245783509744,2274699.0921036,0.0,1.0
1991-11-04,57.0,58.0,56.5,57.25,421388,8.76334943342568,8.91709240594191,8.68647794716756,8.80178517655474,2740860.23642797,0.0,1.0
1991-11-05,56.5,57.25,56.0,57.25,329550,8.68647794716756,8.80178517655474,8.60960646090944,8.80178517655474,2143512.60813036,0.0,1.0
1991-11-06,57.25,57.75,56.25,57.5,389212,8.80178517655474,8.87865666281285,8.64804220403849,8.84022091968379,2531575.87387539,0.0,1.0
1991-11-07,59.25,59.5,57.5,57.75,617730,9.10927112158721,9.14770686471627,8.84022091968379,8.87865666281285,4017939.74638255,0.0,1.0
1991-11-08,59.5,60.0,59.0,59.5,247467,9.14770686471627,9.2245783509744,9.07083537845815,9.14770686471627,1609615.03442936,0.0,1.0
1991-11-11,59.5,60.0,59.25,59.5,90525,9.14770686471627,9.2245783509744,9.10927112158721,9.14770686471627,588807.400549237,0.0,1.0
1991-11-12,60.13,60.5,59.5,59.5,246060,9.24456493740151,9.30144983723251,9.14770686471627,9.14770686471627,1600463.39662132,0.0,1.0
1991-11-13,60.75,61.25,59.5,59.75,326173,9.33988558036157,9.4167570666197,9.14770686471627,9.18614260784534,2121547.3765186,0.0,1.0
1991-11-14,60.0,61.75,59.25,61.0,311445,9.2245783509744,9.49362855287782,9.10927112158721,9.37832132349063,2025751.12802051,0.0,1.0
1991-11-15,56.5,59.5,56.5,59.5,341370,8.68647794716756,9.14770686471627,8.68647794716756,9.14770686471627,2220394.1709527,0.0,1.0
1991-11-18,57.0,57.0,56.25,56.5,285366,8.76334943342568,8.76334943342568,8.64804220403849,8.68647794716756,1856123.86263611,0.0,1.0
1991-11-19,55.25,56.5,53.75,56.5,633865,8.49429923152226,8.68647794716756,8.2636847727479,8.68647794716756,4122887.63268867,0.0,1.0
1991-11-20,56.75,56.75,55.0,55.25,472045,8.72491369029662,8.72491369029662,8.4558634883932,8.49429923152226,3070351.71932907,0.0,1.0
1991-11-21,56.0,56.75,55.75,56.25,208912,8.60960646090944,8.72491369029662,8.57117071778038,8.64804220403849,1358839.3445296,0.0,1.0
1991-11-22,56.75,57.0,55.25,55.75,232645,8.72491369029662,8.76334943342568,8.49429923152226,8.57117071778038,1513207.37587161,0.0,1.0
1991-11-25,56.0,57.0,55.75,56.5,438837,8.60960646090944,8.76334943342568,8.57117071778038,8.68647794716756,2854354.8548448,0.0,1.0
1991-11-26,55.75,56.75,54.25,56.75,451595,8.57117071778038,8.72491369029662,8.34055625900602,8.72491369029662,2937337.50953916,0.0,1.0
1991-11-27,55.75,56.25,55.5,55.5,160038,8.57117071778038,8.64804220403849,8.53273497465132,8.53273497465132,1040945.13967521,0.0,1.0
1991-11-29,55.75,56.0,55.5,55.5,52720,8.57117071778038,8.60960646090944,8.53273497465132,8.53273497465132,342909.982402162,0.0,1.0
1991-12-02,55.75,55.75,54.75,55.0,468668,8.57117071778038,8.57117071778038,8.41742774526413,8.4558634883932,3048386.48771731,0.0,1.0
1991-12-03,55.5,56.0,55.0,55.5,365385,8.53273497465132,8.60960646090944,8.4558634883932,8.53273497465132,2376596.43247371,0.0,1.0
1991-12-04,53.75,55.5,53.25,55.5,445497,8.2636847727479,8.53273497465132,8.18681328648977,8.53273497465132,2897673.90800865,0.0,1.0
1991-12-05,52.25,53.75,52.0,53.0,629174,8.03307031397354,8.2636847727479,7.99463457084448,8.14837754336072,4092375.6689662,0.0,1.0
1991-12-06,52.25,53.0,51.25,51.5,687336,8.03307031397354,8.14837754336072,7.8793273414573,7.91776308458636,4470682.39120585,0.0,1.0
1991-12-09,52.0,53.25,51.75,52.5,535647,7.99463457084448,8.18681328648977,7.95619882771542,8.0715060571026,3484042.17268155,0.0,1.0
1991-12-10,52.5,53.25,52.0,52.25,226173,8.0715060571026,8.18681328648977,7.99463457084448,8.03307031397354,1471111.14282709,0.0,1.0
1991-12-11,50.5,53.5,49.75,53.0,599906,7.76402011207012,8.22524902961884,7.64871288268294,8.14837754336072,3902005.99208937,0.0,1.0
1991-12-12,51.0,51.5,50.75,51.0,554972,7.84089159832824,7.91776308458636,7.80245585519918,7.84089159832824,3609738.97484243,0.0,1.0
1991-12-13,52.25,53.13,51.75,51.75,369981,8.03307031397354,8.16836412978783,7.95619882771542,7.95619882771542,2406490.48177417,0.0,1.0
1991-12-16,52.25,53.0,52.0,52.25,398874,8.03307031397354,8.14837754336072,7.99463457084448,8.03307031397354,2594421.02277466,0.0,1.0
1991-12-17,51.5,52.75,51.5,52.5,571388,7.91776308458636,8.10994180023166,7.91776308458636,8.0715060571026,3716514.58696523,0.0,1.0
1991-12-18,48.5,51.5,47.75,51.5,950188,7.45653416703764,7.91776308458636,7.34122693765046,7.91776308458636,6180367.04018866,0.0,1.0
1991-12-19,44.0,48.0,43.75,47.75,2537148,6.76469079071456,7.37966268077952,6.7262550475855,7.34122693765046,16502529.8943794,0.0,1.0
1991-12-20,46.0,46.5,44.75,45.0,1240525,7.07217673574704,7.14904822200516,6.87999802010174,6.9184337632308,8068824.08800157,0.0,1.0
1991-12-23,46.25,46.5,45.25,46.25,551220,7.1106124788761,7.14904822200516,6.95686950635986,7.1106124788761,3585334.60735432,0.0,1.0
1991-12-24,46.5,47.0,45.75,45.75,474015,7.14904822200516,7.22591970826328,7.03374099261798,7.03374099261798,3083165.3131328,0.0,1.0
1991-12-26,47.0,47.0,45.75,47.0,454128,7.22591970826328,7.22591970826328,7.03374099261798,7.22591970826328,2953813.05933857,0.0,1.0
1991-12-27,46.75,47.25,46.25,46.5,555253,7.18748396513422,7.26435545139234,7.1106124788761,7.14904822200516,3611566.7006591,0.0,1.0
1991-12-30,49.5,49.75,47.0,47.25,1317448,7.61027713955388,7.64871288268294,7.22591970826328,7.26435545139234,8569159.15204408,0.0,1.0
1991-12-31,50.25,52.25,49.75,49.75,1580957,7.72558436894106,8.03307031397354,7.64871288268294,7.64871288268294,10283117.1670822,0.0,1.0
1992-01-02,50.0,50.0,48.75,49.25,480394,7.687148625812,7.687148625812,7.4949699101667,7.57184139642482,3124656.64047998,0.0,1.0
1992-01-03,49.0,50.75,48.5,50.25,308255,7.53340565329576,7.80245585519918,7.45653416703764,7.72558436894106,2005002.21216575,0.0,1.0
1992-01-06,49.13,50.0,48.25,49.25,457411,7.55339223972287,7.687148625812,7.41809842390858,7.57184139642482,2975166.88089066,0.0,1.0
1992-01-07,48.25,49.25,48.25,49.25,404315,7.41809842390858,7.57184139642482,7.41809842390858,7.57184139642482,2629811.25824982,0.0,1.0
1992-01-08,47.75,48.5,47.0,48.5,622889,7.34122693765046,7.45653416703764,7.22591970826328,7.45653416703764,4051495.75167869,0.0,1.0
1992-01-09,50.0,50.5,47.5,47.75,540713,7.687148625812,7.76402011207012,7.3027911945214,7.34122693765046,3516993.27228036,0.0,1.0
1992-01-10,49.25,50.0,48.5,49.75,375704,7.57184139642482,7.687148625812,7.45653416703764,7.64871288268294,2443714.94742834,0.0,1.0
1992-01-13,48.75,49.0,47.5,48.75,475516,7.4949699101667,7.53340565329576,7.3027911945214,7.4949699101667,3092928.36100051,0.0,1.0
1992-01-14,47.0,48.75,45.13,48.5,1902814,7.22591970826328,7.4949699101667,6.93842034965791,7.45653416703764,12376591.7157547,0.0,1.0
1992-01-15,48.0,48.25,46.5,47.5,1197186,7.37966268077952,7.41809842390858,7.14904822200516,7.3027911945214,7786931.528682,0.0,1.0
1992-01-16,49.0,49.5,47.75,48.5,1306942,7.53340565329576,7.61027713955388,7.34122693765046,7.45653416703764,8500824.32133245,0.0,1.0
1992-01-17,48.5,49.25,48.25,49.0,312195,7.45653416703764,7.57184139642482,7.41809842390858,7.53340565329576,2030629.3997732,0.0,1.0
1992-01-20,46.75,48.75,46.25,48.75,944653,7.18748396513422,7.4949699101667,7.1106124788761,7.4949699101667,6144365.39465383,0.0,1.0
1992-01-21,44.75,47.0,44.75,46.25,1080488,6.87999802010174,7.22591970826328,6.87999802010174,7.1106124788761,7027885.45268869,0.0,1.0
1992-01-22,46.5,46.5,44.75,45.0,757129,7.14904822200516,7.14904822200516,6.87999802010174,6.9184337632308,4924641.35178617,0.0,1.0
1992-01-23,45.75,47.0,45.5,46.75,392589,7.03374099261798,7.22591970826328,6.99530524948892,7.18748396513422,2553541.10548715,0.0,1.0
1992-01-24,46.38,46.75,45.25,45.75,408818,7.13059906530321,7.18748396513422,6.95686950635986,7.03374099261798,2659100.40185295,0.0,1.0
1992-01-27,47.0,47.5,46.0,46.0,194747,7.22591970826328,7.3027911945214,7.07217673574704,7.07217673574704,1266705.0520272,0.0,1.0
1992-01-28,47.25,48.0,47.25,48.0,353096,7.26435545139234,7.37966268077952,7.26435545139234,7.37966268077952,2296664.32371536,0.0,1.0
1992-01-29,47.25,47.75,47.0,47.5,384334,7.26435545139234,7.34122693765046,7.22591970826328,7.3027911945214,2499847.59439592,0.0,1.0
1992-01-30,47.0,47.5,46.75,47.25,133114,7.22591970826328,7.3027911945214,7.18748396513422,7.26435545139234,865821.688116112,0.0,1.0
1992-01-31,45.75,47.25,44.75,47.25,649062,7.03374099261798,7.26435545139234,6.87999802010174,7.26435545139234,4221734.42712277,0.0,1.0
1992-02-03,47.25,47.5,45.25,45.25,295685,7.26435545139234,7.3027911945214,6.95686950635986,6.95686950635986,1923242.37759073,0.0,1.0
1992-02-04,48.25,48.25,47.25,47.75,670826,7.41809842390858,7.41809842390858,7.26435545139234,7.34122693765046,4363295.36902339,0.0,1.0
1992-02-05,49.0,50.5,47.75,48.25,654315,7.53340565329576,7.76402011207012,7.34122693765046,7.41809842390858,4255901.84247858,0.0,1.0
1992-02-06,49.25,49.75,48.75,49.13,426079,7.57184139642482,7.64871288268294,7.4949699101667,7.55339223972287,2771372.20015044,0.0,1.0
1992-02-07,48.25,49.5,48.25,49.5,297749,7.41809842390858,7.61027713955388,7.41809842390858,7.61027713955388,1936667.38145412,0.0,1.0
1992-02-10,47.5,48.5,46.75,48.25,309850,7.3027911945214,7.45653416703764,7.18748396513422,7.41809842390858,2015376.67009313,0.0,1.0
1992-02-11,48.25,48.5,47.0,47.5,144371,7.41809842390858,7.45653416703764,7.22591970826328,7.3027911945214,939041.294942765,0.0,1.0
1992-02-12,48.75,49.25,48.25,49.0,239400,7.4949699101667,7.57184139642482,7.41809842390858,7.53340565329576,1557144.34345747,0.0,1.0
1992-02-13,49.25,50.0,48.5,48.75,603940,7.57184139642482,7.687148625812,7.45653416703764,7.4949699101667,3928244.58975649,0.0,1.0
1992-02-14,50.0,50.25,48.75,49.0,347280,7.687148625812,7.72558436894106,7.4949699101667,7.53340565329576,2258834.95236386,0.0,1.0
1992-02-18,50.75,52.0,50.0,50.25,839400,7.80245585519918,7.99463457084448,7.687148625812,7.72558436894106,5459761.74560651,0.0,1.0
1992-02-19,50.63,51.25,50.25,50.5,557411,7.78400669849723,7.8793273414573,7.72558436894106,7.76402011207012,3625603.11458217,0.0,1.0
1992-02-20,51.25,51.5,50.5,50.75,555441,7.8793273414573,7.91776308458636,7.76402011207012,7.80245585519918,3612789.52077844,0.0,1.0
1992-02-21,51.75,51.75,50.75,51.25,609756,7.95619882771542,7.95619882771542,7.80245585519918,7.8793273414573,3966073.96110798,0.0,1.0
1992-02-24,50.75,51.75,50.75,51.25,363602,7.80245585519918,7.95619882771542,7.80245585519918,7.8793273414573,2364999.15442699,0.0,1.0
1992-02-25,52.13,52.25,50.5,51.0,496154,8.01462115727159,8.03307031397354,7.76402011207012,7.84089159832824,3227165.39090976,0.0,1.0
1992-02-26,52.75,52.75,52.25,52.25,176079,8.10994180023166,8.10994180023166,8.03307031397354,8.03307031397354,1145281.61592167,0.0,1.0
1992-02-27,54.25,54.5,53.0,53.0,501032,8.34055625900602,8.37899200213508,8.14837754336072,8.14837754336072,3258893.67038923,0.0,1.0
1992-02-28,54.0,55.0,53.75,54.25,392871,8.30212051587696,8.4558634883932,8.2636847727479,8.34055625900602,2555375.33566616,0.0,1.0
1992-03-02,53.75,54.0,53.25,54.0,304878,8.2636847727479,8.30212051587696,8.18681328648977,8.30212051587696,1983036.98055399,0.0,1.0
1992-03-03,53.0,54.0,52.5,53.5,392308,8.14837754336072,8.30212051587696,8.0715060571026,8.22524902961884,2551713.37967048,0.0,1.0
1992-03-04,52.38,53.25,52.25,53.0,265103,8.05305690040065,8.18681328648977,8.03307031397354,8.14837754336072,1724325.9686032,0.0,1.0
1992-03-05,51.5,52.75,51.25,52.5,196154,7.91776308458636,8.10994180023166,7.8793273414573,8.0715060571026,1275856.68983524,0.0,1.0
1992-03-06,50.5,52.0,50.5,52.0,112383,7.76402011207012,7.99463457084448,7.76402011207012,7.99463457084448,730979.752509526,0.0,1.0
1992-03-09,49.0,50.75,49.0,50.5,291651,7.53340565329576,7.80245585519918,7.53340565329576,7.76402011207012,1897003.77992362,0.0,1.0
1992-03-10,48.75,49.75,48.25,49.5,528424,7.4949699101667,7.64871288268294,7.41809842390858,7.61027713955388,3437061.16352201,0.0,1.0
1992-03-11,48.75,48.75,47.25,48.75,635178,7.4949699101667,7.4949699101667,7.26435545139234,7.4949699101667,4131427.86043704,0.0,1.0
1992-03-12,49.25,50.25,48.25,48.5,238743,7.57184139642482,7.72558436894106,7.41809842390858,7.45653416703764,1552870.97740211,0.0,1.0
1992-03-13,49.25,49.75,48.5,49.5,164353,7.57184139642482,7.64871288268294,7.45653416703764,7.61027713955388,1069011.463159,0.0,1.0
1992-03-16,48.0,49.25,48.0,49.25,322420,7.37966268077952,7.57184139642482,7.37966268077952,7.57184139642482,2097136.50466816,0.0,1.0
1992-03-17,49.25,49.75,48.5,49.0,137899,7.57184139642482,7.64871288268294,7.45653416703764,7.53340565329576,896945.061898251,0.0,1.0
1992-03-18,48.88,49.75,48.75,49.75,136585,7.51495649659381,7.64871288268294,7.4949699101667,7.64871288268294,888398.329787545,0.0,1.0
1992-03-19,49.25,49.5,48.75,48.75,137617,7.57184139642482,7.61027713955388,7.4949699101667,7.4949699101667,895110.831719241,0.0,1.0
1992-03-20,48.75,49.5,48.75,49.0,298499,7.4949699101667,7.61027713955388,7.4949699101667,7.53340565329576,1941545.65320681,0.0,1.0
1992-03-23,48.0,48.75,48.0,48.75,257129,7.37966268077952,7.4949699101667,7.37966268077952,7.4949699101667,1672460.18332863,0.0,1.0
1992-03-24,47.88,48.5,47.5,48.25,301126,7.36121352407757,7.45653416703764,7.3027911945214,7.41809842390858,1958632.61306589,0.0,1.0
1992-03-25,48.0,48.5,47.75,47.75,234615,7.37966268077952,7.45653416703764,7.34122693765046,7.34122693765046,1526020.96967533,0.0,1.0
1992-03-26,47.0,48.75,46.5,48.75,254409,7.22591970826328,7.4949699101667,7.14904822200516,7.4949699101667,1654768.31777223,0.0,1.0
1992-03-27,46.75,47.5,46.5,47.25,370356,7.18748396513422,7.3027911945214,7.14904822200516,7.26435545139234,2408929.61765052,0.0,1.0
1992-03-30,47.0,47.25,45.75,47.25,206473,7.22591970826328,7.26435545139234,7.03374099261798,7.26435545139234,1342975.20478987,0.0,1.0
1992-03-31,47.0,48.0,46.5,47.0,260319,7.22591970826328,7.37966268077952,7.14904822200516,7.22591970826328,1693209.09918339,0.0,1.0
1992-04-01,45.75,46.5,45.75,46.25,156285,7.03374099261798,7.14904822200516,7.03374099261798,7.1106124788761,1016534.26782477,0.0,1.0
1992-04-02,35.0,41.88,34.5,39.0,5112383,5.3810040380684,6.43875568898013,5.30413255181028,5.99597592813336,33252791.4370849,0.0,1.0
1992-04-03,32.25,36.0,31.25,35.75,4865385,4.95821086364874,5.53474701058464,4.8044678911325,5.49631126745558,31646226.9485915,0.0,1.0
1992-04-06,35.25,35.75,32.75,33.0,2665385,5.41943978119746,5.49631126745558,5.03508234990686,5.07351809303592,17336629.8073784,0.0,1.0
1992-04-07,35.0,36.5,34.5,36.0,1381707,5.3810040380684,5.61161849684276,5.30413255181028,5.53474701058464,8987122.97145191,0.0,1.0
1992-04-08,34.5,35.5,34.25,34.5,1419512,5.30413255181028,5.45787552432652,5.26569680868122,5.30413255181028,9233020.38959898,0.0,1.0
1992-04-09,34.5,35.0,34.0,34.5,448874,5.30413255181028,5.3810040380684,5.22726106555216,5.30413255181028,2919639.13962041,0.0,1.0
1992-04-10,34.25,35.0,34.25,35.0,563884,5.26569680868122,5.3810040380684,5.26569680868122,5.3810040380684,3667705.85198902,0.0,1.0
1992-04-13,34.25,34.75,33.88,34.25,1409662,5.26569680868122,5.34256829493934,5.20881190885021,5.26569680868122,9168952.42058037,0.0,1.0
1992-04-14,33.0,34.5,32.0,34.0,1787711,5.07351809303592,5.30413255181028,4.91977512051968,5.22726106555216,11627920.0976888,0.0,1.0
1992-04-15,33.25,34.0,32.75,33.5,580113,5.11195383616498,5.22726106555216,5.03508234990686,5.15038957929404,3773265.14835481,0.0,1.0
1992-04-16,32.5,33.75,32.38,33.25,402908,4.9966466067778,5.1888253224231,4.97819745007585,5.11195383616498,2620659.62044178,0.0,1.0
1992-04-20,32.25,33.5,31.75,32.75,503283,4.95821086364874,5.15038957929404,4.88133937739062,5.03508234990686,3273534.99000963,0.0,1.0
1992-04-21,31.5,32.75,31.25,32.25,840338,4.84290363426156,5.03508234990686,4.8044678911325,4.95821086364874,5465862.83747854,0.0,1.0
1992-04-22,32.25,32.5,31.25,31.75,216323,4.95821086364874,4.9966466067778,4.8044678911325,4.88133937739062,1407043.17380848,0.0,1.0
1992-04-23,32.0,32.5,31.5,32.5,955441,4.91977512051968,4.9966466067778,4.84290363426156,4.9966466067778,6214534.45554447,0.0,1.0
1992-04-24,31.0,32.0,30.75,32.0,281238,4.76603214800344,4.91977512051968,4.72759640487438,4.91977512051968,1829273.85490932,0.0,1.0
1992-04-27,30.75,31.75,30.75,31.0,674203,4.72759640487438,4.88133937739062,4.72759640487438,4.76603214800344,4385260.60063515,0.0,1.0
1992-04-28,30.0,31.0,29.75,30.75,504972,4.6122891754872,4.76603214800344,4.57385343235814,4.72759640487438,3284520.85799668,0.0,1.0
1992-04-29,30.5,30.75,29.5,30.0,910976,4.68916066174532,4.72759640487438,4.53541768922908,4.6122891754872,5925317.98423354,0.0,1.0
1992-04-30,30.5,31.0,30.25,30.75,404690,4.68916066174532,4.76603214800344,4.65072491861626,4.72759640487438,2632250.39412616,0.0,1.0
1992-05-01,30.25,31.0,30.0,30.75,404409,4.65072491861626,4.76603214800344,4.6122891754872,4.72759640487438,2630422.66830949,0.0,1.0
1992-05-04,30.75,31.25,30.0,30.0,412383,4.72759640487438,4.8044678911325,4.6122891754872,4.6122891754872,2682288.45358405,0.0,1.0
1992-05-05,32.13,32.75,31.0,31.25,620263,4.93976170694679,5.03508234990686,4.76603214800344,4.8044678911325,4034415.29618195,0.0,1.0
1992-05-06,33.25,33.75,32.25,32.75,340056,5.11195383616498,5.1888253224231,4.95821086364874,5.03508234990686,2211847.43884199,0.0,1.0
1992-05-07,32.63,33.5,32.25,33.25,400188,5.01663319320491,5.15038957929404,4.95821086364874,5.11195383616498,2602967.75488537,0.0,1.0
1992-05-08,32.63,33.0,32.25,32.75,431332,5.01663319320491,5.07351809303592,4.95821086364874,5.03508234990686,2805539.61550625,0.0,1.0
1992-05-11,33.5,33.5,32.5,32.75,170826,5.15038957929404,5.15038957929404,4.9966466067778,5.03508234990686,1111114.20056585,0.0,1.0
1992-05-12,34.25,34.5,33.0,33.25,685272,5.26569680868122,5.30413255181028,5.07351809303592,5.11195383616498,4457257.38734246,0.0,1.0
1992-05-13,34.0,34.75,33.5,34.5,438743,5.22726106555216,5.34256829493934,5.15038957929404,5.30413255181028,2853743.44478513,0.0,1.0
1992-05-14,33.5,34.0,33.0,34.0,466698,5.15038957929404,5.22726106555216,5.07351809303592,5.22726106555216,3035572.89391359,0.0,1.0
1992-05-15,32.75,34.0,32.75,33.5,464165,5.03508234990686,5.22726106555216,5.03508234990686,5.15038957929404,3019097.34411418,0.0,1.0
1992-05-18,33.38,33.75,32.75,33.25,80206,5.13194042259209,5.1888253224231,5.03508234990686,5.11195383616498,521688.88559461,0.0,1.0
1992-05-19,34.0,34.0,33.25,33.25,169325,5.22726106555216,5.22726106555216,5.11195383616498,5.11195383616498,1101351.15269814,0.0,1.0
1992-05-20,33.75,34.0,33.5,34.0,136679,5.1888253224231,5.22726106555216,5.15038957929404,5.22726106555216,889009.739847215,0.0,1.0
1992-05-21,33.75,34.0,33.25,34.0,195497,5.1888253224231,5.22726106555216,5.11195383616498,5.22726106555216,1271583.32377989,0.0,1.0
1992-05-22,33.75,33.75,33.25,33.75,387336,5.1888253224231,5.1888253224231,5.11195383616498,5.1888253224231,2519373.69013134,0.0,1.0
1992-05-26,33.88,34.5,33.0,33.25,371951,5.20881190885021,5.30413255181028,5.07351809303592,5.11195383616498,2419304.0755779,0.0,1.0
1992-05-27,33.25,34.25,33.25,33.5,159006,5.11195383616498,5.26569680868122,5.11195383616498,5.15038957929404,1034232.63774352,0.0,1.0
1992-05-28,34.13,34.25,33.25,33.5,343433,5.24724765197927,5.26569680868122,5.11195383616498,5.15038957929404,2233812.67045375,0.0,1.0
1992-05-29,33.75,34.5,33.75,34.5,251313,5.1888253224231,5.30413255181028,5.1888253224231,5.30413255181028,1634630.81197714,0.0,1.0
1992-06-01,33.75,34.0,33.25,34.0,384334,5.1888253224231,5.22726106555216,5.11195383616498,5.22726106555216,2499847.59439592,0.0,1.0
1992-06-02,34.0,34.0,33.5,33.75,173265,5.22726106555216,5.22726106555216,5.15038957929404,5.1888253224231,1126978.34030559,0.0,1.0
1992-06-03,33.75,34.5,33.38,33.63,243433,5.1888253224231,5.30413255181028,5.13194042259209,5.17037616572115,1583376.43676225,0.0,1.0
1992-06-04,34.0,34.88,33.5,34.0,269231,5.22726106555216,5.36255488136645,5.15038957929404,5.22726106555216,1751175.97632998,0.0,1.0
1992-06-05,33.5,33.75,33.0,33.25,559944,5.15038957929404,5.1888253224231,5.07351809303592,5.11195383616498,3642078.66438157,0.0,1.0
1992-06-08,33.25,33.5,33.0,33.5,300938,5.11195383616498,5.15038957929404,5.07351809303592,5.15038957929404,1957409.79294655,0.0,1.0
1992-06-09,32.63,33.75,32.5,33.5,980113,5.01663319320491,5.1888253224231,4.9966466067778,5.15038957929404,6375010.08312084,0.0,1.0
1992-06-10,32.5,33.0,32.0,33.0,381707,4.9966466067778,5.07351809303592,4.91977512051968,5.07351809303592,2482760.63453684,0.0,1.0
1992-06-11,32.75,32.75,32.25,32.25,339587,5.03508234990686,5.03508234990686,4.95821086364874,4.95821086364874,2208796.89290598,0.0,1.0
1992-06-12,33.25,33.25,32.5,32.75,431614,5.11195383616498,5.11195383616498,4.9966466067778,5.03508234990686,2807373.84568526,0.0,1.0
1992-06-15,33.25,33.25,32.75,33.25,83771,5.11195383616498,5.11195383616498,5.03508234990686,5.11195383616498,544876.937325712,0.0,1.0
1992-06-16,32.75,33.25,32.75,32.75,119606,5.03508234990686,5.11195383616498,5.03508234990686,5.03508234990686,777960.761669064,0.0,1.0
1992-06-17,33.0,33.25,32.5,33.0,319887,5.07351809303592,5.11195383616498,4.9966466067778,5.07351809303592,2080660.95486875,0.0,1.0
1992-06-18,32.38,33.0,32.0,33.0,470075,4.97819745007585,5.07351809303592,4.91977512051968,5.07351809303592,3057538.12552535,0.0,1.0
1992-06-19,32.75,32.75,32.25,32.25,222983,5.03508234990686,5.03508234990686,4.95821086364874,4.95821086364874,1450362.22697233,0.0,1.0
1992-06-22,32.0,32.5,32.0,32.5,68762,4.91977512051968,4.9966466067778,4.91977512051968,4.9966466067778,447252.963010954,0.0,1.0
1992-06-23,32.25,32.75,32.25,32.25,100844,4.95821086364874,5.03508234990686,4.95821086364874,4.95821086364874,655925.915503863,0.0,1.0
1992-06-24,33.0,33.25,32.25,32.25,172045,5.07351809303592,5.11195383616498,4.95821086364874,4.95821086364874,1119043.01825455,0.0,1.0
1992-06-25,32.75,34.25,32.0,33.75,1162289,5.03508234990686,5.26569680868122,4.91977512051968,5.1888253224231,7559948.79621068,0.0,1.0
1992-06-26,32.63,32.75,32.25,32.75,265572,5.01663319320491,5.03508234990686,4.95821086364874,5.03508234990686,1727376.51453921,0.0,1.0
1992-06-29,33.25,33.25,32.5,33.0,276266,5.11195383616498,5.11195383616498,4.9966466067778,5.07351809303592,1796934.16537018,0.0,1.0
1992-06-30,33.0,33.5,32.75,33.0,359287,5.07351809303592,5.15038957929404,5.03508234990686,5.07351809303592,2336932.8309432,0.0,1.0
1992-07-01,34.5,34.75,33.0,33.0,267542,5.30413255181028,5.34256829493934,5.07351809303592,5.07351809303592,1740190.10834293,0.0,1.0
1992-07-02,34.75,35.0,34.25,34.75,263977,5.34256829493934,5.3810040380684,5.26569680868122,5.34256829493934,1717002.05661183,0.0,1.0
1992-07-06,34.0,34.75,33.5,34.75,202627,5.22726106555216,5.34256829493934,5.15038957929404,5.34256829493934,1317959.42724209,0.0,1.0
1992-07-07,33.0,34.25,33.0,33.5,564822,5.07351809303592,5.26569680868122,5.07351809303592,5.15038957929404,3673806.94386104,0.0,1.0
1992-07-08,33.25,33.5,32.75,33.0,732552,5.11195383616498,5.15038957929404,5.03508234990686,5.07351809303592,4764783.63863181,0.0,1.0
1992-07-09,33.25,33.25,32.75,32.75,96623,5.11195383616498,5.11195383616498,5.03508234990686,5.03508234990686,628471.002079745,0.0,1.0
1992-07-10,32.88,34.25,32.75,34.25,396248,5.05506893633397,5.26569680868122,5.03508234990686,5.26569680868122,2577340.56727792,0.0,1.0
1992-07-13,33.0,33.5,32.75,32.75,587242,5.07351809303592,5.15038957929404,5.03508234990686,5.03508234990686,3819634.74745468,0.0,1.0
1992-07-14,33.0,33.0,32.5,33.0,506473,5.07351809303592,5.07351809303592,4.9966466067778,5.07351809303592,3294283.90586439,0.0,1.0
1992-07-15,32.25,33.0,32.25,33.0,309381,4.95821086364874,5.07351809303592,4.95821086364874,5.07351809303592,2012326.12415712,0.0,1.0
1992-07-16,32.5,32.75,32.25,32.25,355253,4.9966466067778,5.03508234990686,4.95821086364874,4.95821086364874,2310694.23327609,0.0,1.0
1992-07-17,32.25,32.5,32.0,32.0,567824,4.95821086364874,4.9966466067778,4.91977512051968,4.91977512051968,3693333.03959646,0.0,1.0
1992-07-20,31.75,32.25,31.75,32.25,395872,4.88133937739062,4.95821086364874,4.88133937739062,4.95821086364874,2574894.92703924,0.0,1.0
1992-07-21,32.88,33.0,31.75,32.25,216698,5.05506893633397,5.07351809303592,4.88133937739062,4.95821086364874,1409482.30968482,0.0,1.0
1992-07-22,32.75,32.75,32.25,32.5,55629,5.03508234990686,5.03508234990686,4.95821086364874,4.9966466067778,361831.172440248,0.0,1.0
1992-07-23,32.25,32.75,32.25,32.25,161632,4.95821086364874,5.03508234990686,4.95821086364874,4.95821086364874,1051313.09324026,0.0,1.0
1992-07-24,33.0,33.0,32.25,32.75,82645,5.07351809303592,5.07351809303592,4.95821086364874,5.03508234990686,537553.025334346,0.0,1.0
1992-07-27,33.0,33.5,32.5,32.5,46341,5.07351809303592,5.15038957929404,4.9966466067778,4.9966466067778,301418.655054981,0.0,1.0
1992-07-28,33.5,33.75,32.75,33.0,62289,5.15038957929404,5.1888253224231,5.03508234990686,5.07351809303592,405150.225604103,0.0,1.0
1992-07-29,34.0,34.25,33.25,33.75,175141,5.22726106555216,5.26569680868122,5.11195383616498,5.1888253224231,1139180.52404964,0.0,1.0
1992-07-30,34.25,34.75,33.75,34.0,303283,5.26569680868122,5.34256829493934,5.1888253224231,5.22726106555216,1972662.52262661,0.0,1.0
1992-07-31,34.0,34.75,34.0,34.25,95966,5.22726106555216,5.34256829493934,5.22726106555216,5.26569680868122,624197.636024392,0.0,1.0
1992-08-03,33.75,34.5,33.75,34.5,26079,5.1888253224231,5.30413255181028,5.1888253224231,5.30413255181028,169627.265384408,0.0,1.0
1992-08-04,34.25,34.5,33.63,34.5,188555,5.26569680868122,5.30413255181028,5.17037616572115,5.30413255181028,1226430.04043702,0.0,1.0
1992-08-05,33.5,34.25,33.5,34.0,218386,5.15038957929404,5.26569680868122,5.15038957929404,5.22726106555216,1420461.67330953,0.0,1.0
1992-08-06,33.63,34.0,33.5,33.5,98968,5.17037616572115,5.22726106555216,5.15038957929404,5.15038957929404,643723.731759811,0.0,1.0
1992-08-07,33.63,34.0,33.5,33.75,50657,5.17037616572115,5.22726106555216,5.15038957929404,5.1888253224231,329491.482901107,0.0,1.0
1992-08-10,34.0,34.0,33.5,33.5,245779,5.22726106555216,5.22726106555216,5.15038957929404,5.15038957929404,1598635.67080465,0.0,1.0
1992-08-11,34.0,34.0,33.5,33.5,36210,5.22726106555216,5.22726106555216,5.15038957929404,5.15038957929404,235522.960219695,0.0,1.0
1992-08-12,33.63,34.0,33.5,33.5,46341,5.17037616572115,5.22726106555216,5.15038957929404,5.15038957929404,301418.655054981,0.0,1.0
1992-08-13,33.5,34.0,33.5,33.75,146811,5.15038957929404,5.22726106555216,5.15038957929404,5.1888253224231,954911.939044838,0.0,1.0
1992-08-14,33.5,34.0,33.5,34.0,129362,5.15038957929404,5.22726106555216,5.15038957929404,5.22726106555216,841417.320628007,0.0,1.0
1992-08-17,33.75,34.0,33.5,33.5,53940,5.1888253224231,5.22726106555216,5.15038957929404,5.15038957929404,350845.304453199,0.0,1.0
1992-08-18,33.75,34.25,33.5,34.0,275891,5.1888253224231,5.26569680868122,5.15038957929404,5.22726106555216,1794495.02949384,0.0,1.0
1992-08-19,33.5,34.25,33.5,33.75,106567,5.15038957929404,5.26569680868122,5.15038957929404,5.1888253224231,693150.381158028,0.0,1.0
1992-08-20,33.75,34.0,33.5,33.5,332458,5.1888253224231,5.22726106555216,5.15038957929404,5.15038957929404,2162427.29380611,0.0,1.0
1992-08-21,33.25,33.75,33.0,33.5,253471,5.11195383616498,5.1888253224231,5.07351809303592,5.15038957929404,1648667.2259002,0.0,1.0
1992-08-24,33.0,33.5,32.75,33.0,229737,5.07351809303592,5.15038957929404,5.03508234990686,5.07351809303592,1494292.69019586,0.0,1.0
1992-08-25,32.5,33.0,32.5,32.5,211914,4.9966466067778,5.07351809303592,4.9966466067778,4.9966466067778,1378365.44026502,0.0,1.0
1992-08-26,33.0,33.38,32.5,33.0,93246,5.07351809303592,5.13194042259209,4.9966466067778,5.07351809303592,606505.770467983,0.0,1.0
1992-08-27,33.25,33.38,32.75,33.25,133302,5.11195383616498,5.13194042259209,5.03508234990686,5.11195383616498,867044.508235453,0.0,1.0
1992-08-28,33.0,33.5,32.5,33.0,187336,5.07351809303592,5.15038957929404,4.9966466067778,5.07351809303592,1218501.22274832,0.0,1.0
1992-08-31,30.75,33.0,30.5,32.5,407129,4.72759640487438,5.07351809303592,4.68916066174532,4.9966466067778,2648114.5338659,0.0,1.0
1992-09-01,30.25,30.75,29.75,30.25,954597,4.65072491861626,4.72759640487438,4.57385343235814,4.65072491861626,6209044.77373211,0.0,1.0
1992-09-02,31.0,31.0,30.0,30.25,416229,4.76603214800344,4.76603214800344,4.6122891754872,4.65072491861626,2707304.23113182,0.0,1.0
1992-09-03,30.5,31.25,30.5,30.75,386116,4.68916066174532,4.8044678911325,4.68916066174532,4.72759640487438,2511438.3680803,0.0,1.0
1992-09-04,30.75,31.0,30.25,30.5,296154,4.72759640487438,4.76603214800344,4.65072491861626,4.68916066174532,1926292.92352675,0.0,1.0
1992-09-08,30.5,31.0,30.25,31.0,453283,4.68916066174532,4.76603214800344,4.65072491861626,4.76603214800344,2948316.87316387,0.0,1.0
1992-09-09,32.0,32.0,30.25,30.25,241276,4.91977512051968,4.91977512051968,4.65072491861626,4.65072491861626,1569346.52720152,0.0,1.0
1992-09-10,32.25,32.25,31.25,32.0,154878,4.95821086364874,4.95821086364874,4.8044678911325,4.91977512051968,1007382.63001673,0.0,1.0
1992-09-11,31.62,32.25,31.25,31.75,229644,4.86135279096351,4.95821086364874,4.8044678911325,4.88133937739062,1493687.78449852,0.0,1.0
1992-09-14,31.5,32.13,31.25,32.0,239212,4.84290363426156,4.93976170694679,4.8044678911325,4.91977512051968,1555921.52333813,0.0,1.0
1992-09-15,31.0,31.5,30.75,31.25,368105,4.76603214800344,4.84290363426156,4.72759640487438,4.8044678911325,2394288.29803012,0.0,1.0
1992-09-16,31.12,31.5,30.75,31.0,235553,4.78448130470539,4.84290363426156,4.72759640487438,4.76603214800344,1532122.06154735,0.0,1.0
1992-09-17,31.0,31.5,31.0,31.0,55629,4.76603214800344,4.84290363426156,4.76603214800344,4.76603214800344,361831.172440248,0.0,1.0
1992-09-18,31.0,31.25,31.0,31.25,203940,4.76603214800344,4.8044678911325,4.76603214800344,4.8044678911325,1326499.65499046,0.0,1.0
1992-09-21,31.0,31.25,30.75,31.0,206004,4.76603214800344,4.8044678911325,4.72759640487438,4.76603214800344,1339924.65885385,0.0,1.0
1992-09-22,31.12,31.5,31.0,31.5,122045,4.78448130470539,4.84290363426156,4.76603214800344,4.84290363426156,793824.901408799,0.0,1.0
1992-09-23,31.12,31.25,30.75,31.0,125516,4.78448130470539,4.8044678911325,4.72759640487438,4.76603214800344,816401.543080232,0.0,1.0
1992-09-24,31.0,31.25,31.0,31.0,87430,4.76603214800344,4.8044678911325,4.76603214800344,4.76603214800344,568676.399116484,0.0,1.0
1992-09-25,30.5,31.25,30.25,31.0,366886,4.68916066174532,4.8044678911325,4.65072491861626,4.76603214800344,2386359.48034142,0.0,1.0
1992-09-28,30.75,30.75,30.25,30.5,242495,4.72759640487438,4.72759640487438,4.65072491861626,4.68916066174532,1577275.34489022,0.0,1.0
1992-09-29,31.75,31.75,31.0,31.0,363227,4.88133937739062,4.88133937739062,4.76603214800344,4.76603214800344,2362560.01855065,0.0,1.0
1992-09-30,32.0,32.0,31.25,31.25,280863,4.91977512051968,4.91977512051968,4.8044678911325,4.8044678911325,1826834.71903298,0.0,1.0
1992-10-01,31.37,32.0,31.25,31.5,278987,4.82291704783445,4.91977512051968,4.8044678911325,4.84290363426156,1814632.53528892,0.0,1.0
1992-10-02,31.37,31.75,31.0,31.75,119325,4.82291704783445,4.88133937739062,4.76603214800344,4.88133937739062,776133.03585239,0.0,1.0
1992-10-05,31.37,31.5,31.0,31.0,247467,4.82291704783445,4.84290363426156,4.76603214800344,4.76603214800344,1609615.03442936,0.0,1.0
1992-10-06,32.38,32.5,31.0,31.5,250000,4.97819745007585,4.9966466067778,4.76603214800344,4.84290363426156,1626090.58422877,0.0,1.0
1992-10-07,32.5,33.25,32.25,32.25,255629,4.9966466067778,5.11195383616498,4.95821086364874,4.95821086364874,1662703.63982326,0.0,1.0
1992-10-08,32.75,33.25,32.75,32.75,145497,5.03508234990686,5.11195383616498,5.03508234990686,5.03508234990686,946365.206934132,0.0,1.0
1992-10-09,32.5,33.25,32.5,33.25,110038,4.9966466067778,5.11195383616498,4.9966466067778,5.11195383616498,715727.02282946,0.0,1.0
1992-10-12,32.75,33.0,32.5,32.5,103659,5.03508234990686,5.07351809303592,4.9966466067778,4.9966466067778,674235.695482279,0.0,1.0
1992-10-13,32.75,33.0,32.5,32.75,162664,5.03508234990686,5.07351809303592,4.9966466067778,5.03508234990686,1058025.59517195,0.0,1.0
1992-10-14,32.75,33.0,32.5,33.0,104972,5.03508234990686,5.07351809303592,4.9966466067778,5.07351809303592,682775.923230649,0.0,1.0
1992-10-15,32.75,32.75,32.5,32.5,211820,5.03508234990686,5.03508234990686,4.9966466067778,4.9966466067778,1377754.03020535,0.0,1.0
1992-10-16,32.88,33.0,32.5,32.5,193433,5.05506893633397,5.07351809303592,4.9966466067778,4.9966466067778,1258158.31991649,0.0,1.0
1992-10-19,34.25,34.25,32.5,32.5,235553,5.26569680868122,5.26569680868122,4.9966466067778,4.9966466067778,1532122.06154736,0.0,1.0
1992-10-20,36.0,36.25,34.0,34.25,529644,5.53474701058464,5.5731827537137,5.22726106555216,5.26569680868122,3444996.48557304,0.0,1.0
1992-10-21,36.25,37.0,36.25,36.5,390338,5.5731827537137,5.68848998310088,5.5731827537137,5.61161849684276,2538899.78586675,0.0,1.0
1992-10-22,36.25,36.75,35.75,36.75,206754,5.5731827537137,5.65005423997182,5.49631126745558,5.65005423997182,1344802.93060654,0.0,1.0
1992-10-23,35.75,36.25,35.75,35.75,116135,5.49631126745558,5.5731827537137,5.49631126745558,5.49631126745558,755384.119997632,0.0,1.0
1992-10-26,36.0,36.25,35.75,35.75,134709,5.53474701058464,5.5731827537137,5.49631126745558,5.49631126745558,876196.146043492,0.0,1.0
1992-10-27,35.5,36.25,35.0,36.0,447561,5.45787552432652,5.5731827537137,5.3810040380684,5.53474701058464,2911098.91187205,0.0,1.0
1992-10-28,36.25,36.25,35.0,35.0,226829,5.5731827537137,5.5731827537137,5.3810040380684,5.3810040380684,1475378.00452011,0.0,1.0
1992-10-29,35.88,36.25,35.5,36.25,142589,5.51629785388269,5.5731827537137,5.45787552432652,5.5731827537137,927450.521258383,0.0,1.0
1992-10-30,35.25,35.75,35.0,35.5,233865,5.41943978119746,5.49631126745558,5.3810040380684,5.45787552432652,1521142.69792264,0.0,1.0
1992-11-02,35.5,35.5,34.75,35.0,445216,5.45787552432652,5.45787552432652,5.34256829493934,5.3810040380684,2895846.18219198,0.0,1.0
1992-11-03,35.25,35.5,35.0,35.25,133490,5.41943978119746,5.45787552432652,5.3810040380684,5.41943978119746,868267.328354793,0.0,1.0
1992-11-04,36.5,36.75,35.0,35.5,434428,5.61161849684276,5.65005423997182,5.3810040380684,5.45787552432652,2825677.12130134,0.0,1.0
1992-11-05,37.25,38.25,36.25,36.5,794278,5.72692572622994,5.88066869874618,5.5731827537137,5.61161849684276,5166271.90824023,0.0,1.0
1992-11-06,43.75,45.0,37.25,37.75,3184991,6.7262550475855,6.9184337632308,5.72692572622994,5.80379721248806,20716335.5038135,0.0,1.0
1992-11-09,41.5,44.5,40.5,44.0,2272233,6.38033335942396,6.84156227697268,6.22659038690772,6.76469079071456,14779426.7458955,0.0,1.0
1992-11-10,41.0,41.5,40.0,41.5,741088,6.30346187316584,6.38033335942396,6.1497189006496,6.38033335942396,4820304.87553972,0.0,1.0
1992-11-11,40.5,41.5,39.75,41.25,510976,6.22659038690772,6.38033335942396,6.11128315752054,6.3418976162949,3323573.04946751,0.0,1.0
1992-11-12,40.25,41.5,40.0,41.0,520544,6.18815464377866,6.38033335942396,6.1497189006496,6.30346187316584,3385806.78830712,0.0,1.0
1992-11-13,39.25,40.75,39.0,40.75,544184,6.03441167126242,6.26502613003678,5.99597592813336,6.26502613003678,3539569.91395179,0.0,1.0
1992-11-16,39.25,39.5,38.25,39.0,536585,6.03441167126242,6.07284741439148,5.88066869874618,5.99597592813336,3490143.26455357,0.0,1.0
1992-11-17,40.5,40.75,39.25,39.5,1231895,6.22659038690772,6.26502613003678,6.03441167126242,6.07284741439148,8012691.44103399,0.0,1.0
1992-11-18,42.5,44.5,40.25,40.75,1917355,6.5340763319402,6.84156227697268,6.18815464377866,6.26502613003678,12471171.6484958,0.0,1.0
1992-11-19,41.5,42.75,41.25,42.25,673358,6.38033335942396,6.57251207506926,6.3418976162949,6.49564058881114,4379764.41446046,0.0,1.0
1992-11-20,41.75,42.5,40.5,41.75,633208,6.41876910255302,6.5340763319402,6.22659038690772,6.41876910255302,4118614.26663332,0.0,1.0
1992-11-23,41.25,41.75,40.5,41.75,195872,6.3418976162949,6.41876910255302,6.22659038690772,6.41876910255302,1274022.45965623,0.0,1.0
1992-11-24,40.88,41.25,40.0,40.75,309006,6.28501271646389,6.3418976162949,6.1497189006496,6.26502613003678,2009886.98828078,0.0,1.0
1992-11-25,39.63,41.25,39.5,40.75,378612,6.09283400081859,6.3418976162949,6.07284741439148,6.26502613003678,2462629.63310409,0.0,1.0
1992-11-27,40.13,40.5,39.5,39.5,245591,6.16970548707671,6.22659038690772,6.07284741439148,6.07284741439148,1597412.85068531,0.0,1.0
1992-11-30,39.0,40.75,38.25,40.5,649343,5.99597592813336,6.26502613003678,5.88066869874618,6.22659038690772,4223562.15293944,0.0,1.0
1992-12-01,38.5,39.25,38.0,39.25,361538,5.91910444187524,6.03441167126242,5.84223295561712,6.03441167126242,2351574.1505636,0.0,1.0
1992-12-02,40.5,40.75,38.25,38.75,1424390,6.22659038690772,6.26502613003678,5.88066869874618,5.9575401850043,9264748.66907845,0.0,1.0
1992-12-03,40.25,41.5,39.75,40.75,640056,6.18815464377866,6.38033335942396,6.11128315752054,6.26502613003678,4163156.13991651,0.0,1.0
1992-12-04,39.5,40.25,39.0,40.25,473077,6.07284741439148,6.18815464377866,5.99597592813336,6.18815464377866,3077064.22126077,0.0,1.0
1992-12-07,39.25,39.5,38.5,39.5,410882,6.03441167126242,6.07284741439148,5.91910444187524,6.07284741439148,2672525.40571634,0.0,1.0
1992-12-08,39.5,39.75,38.75,39.25,272889,6.07284741439148,6.11128315752054,5.9575401850043,6.03441167126242,1774968.93375842,0.0,1.0
1992-12-09,38.75,40.5,38.75,39.5,463977,5.9575401850043,6.22659038690772,5.9575401850043,6.07284741439148,3017874.52399484,0.0,1.0
1992-12-10,39.13,39.13,38.0,38.5,453002,6.01596251456047,6.01596251456047,5.84223295561712,5.91910444187524,2946489.1473472,0.0,1.0
1992-12-11,39.75,40.0,38.5,39.0,239493,6.11128315752054,6.1497189006496,5.91910444187524,5.99597592813336,1557749.2491548,0.0,1.0
1992-12-14,39.25,40.0,39.0,39.5,146341,6.03441167126242,6.1497189006496,5.99597592813336,6.07284741439148,951854.888746488,0.0,1.0
1992-12-15,38.5,39.5,38.0,39.25,248405,5.91910444187524,6.07284741439148,5.84223295561712,6.03441167126242,1615716.12630139,0.0,1.0
1992-12-16,37.5,39.0,36.5,38.63,670356,5.765361469359,5.99597592813336,5.61161849684276,5.93909102830235,4360238.31872504,0.0,1.0
1992-12-17,37.0,37.75,36.25,37.75,490150,5.68848998310088,5.80379721248806,5.5731827537137,5.80379721248806,3188113.19943892,0.0,1.0
1992-12-18,37.25,37.75,36.75,37.25,377580,5.72692572622994,5.80379721248806,5.65005423997182,5.72692572622994,2455917.13117239,0.0,1.0
1992-12-21,36.63,37.5,36.5,37.5,175516,5.63160508326987,5.765361469359,5.61161849684276,5.765361469359,1141619.65992599,0.0,1.0
1992-12-22,35.5,36.25,33.5,36.25,1009756,5.45787552432652,5.5731827537137,5.15038957929404,5.5731827537137,6567818.89587401,0.0,1.0
1992-12-23,35.25,35.75,34.75,35.5,392683,5.41943978119746,5.49631126745558,5.34256829493934,5.45787552432652,2554152.51554682,0.0,1.0
1992-12-24,36.38,36.5,35.25,35.75,170356,5.59316934014081,5.61161849684276,5.41943978119746,5.49631126745558,1108057.1502675,0.0,1.0
1992-12-28,35.5,36.5,35.38,36.5,220263,5.45787552432652,5.61161849684276,5.43942636762457,5.61161849684276,1432670.36141592,0.0,1.0
1992-12-29,36.0,36.25,35.25,35.75,289775,5.53474701058464,5.5731827537137,5.41943978119746,5.49631126745558,1884801.59617956,0.0,1.0
1992-12-30,36.13,36.25,35.75,36.25,139212,5.55473359701175,5.5731827537137,5.49631126745558,5.5731827537137,905485.289646621,0.0,1.0
1992-12-31,36.25,36.5,36.0,36.25,238274,5.5731827537137,5.61161849684276,5.53474701058464,5.5731827537137,1549820.4314661,0.0,1.0
1993-01-04,36.13,37.25,36.0,37.25,243340,5.55473359701175,5.72692572622994,5.53474701058464,5.72692572622994,1582771.53106491,0.0,1.0
1993-01-05,35.75,36.25,35.5,36.25,210600,5.49631126745558,5.5731827537137,5.45787552432652,5.5731827537137,1369818.70815431,0.0,1.0
1993-01-06,35.75,36.25,35.5,36.0,358443,5.49631126745558,5.5731827537137,5.45787552432652,5.53474701058464,2331443.14913085,0.0,1.0
1993-01-07,37.5,38.5,36.0,36.25,1039962,5.765361469359,5.91910444187524,5.53474701058464,5.5731827537137,6764289.66462287,0.0,1.0
1993-01-08,38.5,39.5,37.0,37.5,1076829,5.91910444187524,6.07284741439148,5.68848998310088,5.765361469359,7004085.99089792,0.0,1.0
1993-01-11,38.5,38.75,38.25,38.5,184146,5.91910444187524,5.9575401850043,5.88066869874618,5.91910444187524,1197752.30689356,0.0,1.0
1993-01-12,38.0,38.5,37.25,38.25,366229,5.84223295561712,5.91910444187524,5.72692572622994,5.88066869874618,2382086.11428607,0.0,1.0
1993-01-13,37.75,38.0,37.25,38.0,80300,5.80379721248806,5.84223295561712,5.72692572622994,5.84223295561712,522300.29565428,0.0,1.0
1993-01-14,38.25,38.5,36.5,38.5,513133,5.88066869874618,5.91910444187524,5.61161849684276,5.91910444187524,3337602.95902824,0.0,1.0
1993-01-15,38.0,38.0,37.0,37.25,255253,5.84223295561712,5.84223295561712,5.68848998310088,5.72692572622994,1660257.99958458,0.0,1.0
1993-01-18,37.75,38.0,37.13,37.75,125610,5.80379721248806,5.84223295561712,5.70847656952799,5.80379721248806,817012.953139902,0.0,1.0
1993-01-19,38.13,38.5,37.5,37.5,281426,5.86221954204423,5.91910444187524,5.765361469359,5.765361469359,1830496.67502866,0.0,1.0
1993-01-20,39.0,40.0,37.5,38.0,685929,5.99597592813336,6.1497189006496,5.765361469359,5.84223295561712,4461530.75339782,0.0,1.0
1993-01-21,37.5,39.75,37.5,39.0,655441,5.765361469359,6.11128315752054,5.765361469359,5.99597592813336,4263225.75446995,0.0,1.0
1993-01-22,36.75,38.0,36.75,38.0,286679,5.65005423997182,5.84223295561712,5.65005423997182,5.84223295561712,1864664.09038447,0.0,1.0
1993-01-25,37.13,37.5,36.25,36.75,370169,5.70847656952799,5.765361469359,5.5731827537137,5.65005423997182,2407713.30189351,0.0,1.0
1993-01-26,37.13,37.75,37.0,37.0,201970,5.70847656952799,5.80379721248806,5.68848998310088,5.68848998310088,1313686.06118674,0.0,1.0
1993-01-27,37.13,37.5,36.75,37.25,294090,5.70847656952799,5.765361469359,5.65005423997182,5.72692572622994,1912867.91966335,0.0,1.0
1993-01-28,37.5,37.75,36.75,37.0,194653,5.765361469359,5.80379721248806,5.65005423997182,5.68848998310088,1266093.64196753,0.0,1.0
1993-01-29,37.5,38.0,37.25,37.5,252439,5.765361469359,5.84223295561712,5.72692572622994,5.765361469359,1641954.7239685,0.0,1.0
1993-02-01,37.0,38.25,37.0,37.75,136492,5.68848998310088,5.88066869874618,5.68848998310088,5.80379721248806,887793.424090212,0.0,1.0
1993-02-02,37.0,37.25,36.75,36.75,126266,5.68848998310088,5.72692572622994,5.65005423997182,5.65005423997182,821279.814832918,0.0,1.0
1993-02-03,37.5,38.0,37.0,37.0,267636,5.765361469359,5.84223295561712,5.68848998310088,5.68848998310088,1740801.5184026,0.0,1.0
1993-02-04,37.5,38.5,37.5,37.75,214447,5.765361469359,5.91910444187524,5.765361469359,5.80379721248806,1394840.99006443,0.0,1.0
1993-02-05,37.0,38.0,36.25,37.5,389587,5.68848998310088,5.84223295561712,5.5731827537137,5.765361469359,2534015.00975173,0.0,1.0
1993-02-08,37.0,37.13,36.25,37.0,510694,5.68848998310088,5.70847656952799,5.5731827537137,5.68848998310088,3321738.8192885,0.0,1.0
1993-02-09,35.13,37.0,34.75,36.75,659193,5.40099062449551,5.68848998310088,5.34256829493934,5.65005423997182,4287630.12195806,0.0,1.0
1993-02-10,35.5,35.5,34.75,35.5,198218,5.45787552432652,5.45787552432652,5.34256829493934,5.45787552432652,1289281.69369863,0.0,1.0
1993-02-11,35.38,35.5,34.75,35.5,125704,5.43942636762457,5.45787552432652,5.34256829493934,5.45787552432652,817624.363199572,0.0,1.0
1993-02-12,34.75,35.5,34.75,35.0,75610,5.34256829493934,5.45787552432652,5.34256829493934,5.3810040380684,491794.836294148,0.0,1.0
1993-02-16,33.75,35.0,33.25,34.75,306191,5.1888253224231,5.3810040380684,5.11195383616498,5.34256829493934,1991577.20830236,0.0,1.0
1993-02-17,33.38,33.75,33.0,33.5,353283,5.13194042259209,5.1888253224231,5.07351809303592,5.15038957929404,2297880.63947237,0.0,1.0
1993-02-18,33.25,34.25,33.25,33.75,301689,5.11195383616498,5.26569680868122,5.11195383616498,5.1888253224231,1962294.56906157,0.0,1.0
1993-02-19,33.5,34.0,33.25,33.75,151595,5.15038957929404,5.22726106555216,5.11195383616498,5.1888253224231,986028.80846464,0.0,1.0
1993-02-22,33.5,33.88,33.25,33.75,299625,5.15038957929404,5.20881190885021,5.11195383616498,5.1888253224231,1948869.56519818,0.0,1.0
1993-02-23,33.38,34.0,33.25,33.5,332176,5.13194042259209,5.22726106555216,5.11195383616498,5.15038957929404,2160593.0636271,0.0,1.0
1993-02-24,33.25,33.75,32.75,33.25,417261,5.11195383616498,5.1888253224231,5.03508234990686,5.11195383616498,2714016.73306352,0.0,1.0
1993-02-25,33.25,34.0,33.0,33.25,369700,5.11195383616498,5.22726106555216,5.07351809303592,5.11195383616498,2404662.7559575,0.0,1.0
1993-02-26,33.5,34.0,33.5,33.75,299719,5.15038957929404,5.22726106555216,5.15038957929404,5.1888253224231,1949480.97525785,0.0,1.0
1993-03-01,33.75,34.25,33.5,33.75,318668,5.1888253224231,5.26569680868122,5.15038957929404,5.1888253224231,2072732.13718005,0.0,1.0
1993-03-02,34.38,34.5,33.75,34.0,234897,5.28568339510833,5.30413255181028,5.1888253224231,5.22726106555216,1527855.19985434,0.0,1.0
1993-03-03,35.0,35.25,34.5,35.0,123171,5.3810040380684,5.41943978119746,5.30413255181028,5.3810040380684,801148.813400166,0.0,1.0
1993-03-04,34.38,35.0,34.0,35.0,288274,5.28568339510833,5.3810040380684,5.22726106555216,5.3810040380684,1875038.54831186,0.0,1.0
1993-03-05,35.0,35.25,34.0,34.25,251595,5.3810040380684,5.41943978119746,5.22726106555216,5.26569680868122,1636465.04215615,0.0,1.0
1993-03-08,34.5,35.25,34.5,35.0,195779,5.30413255181028,5.41943978119746,5.30413255181028,5.3810040380684,1273417.5539589,0.0,1.0
1993-03-09,34.63,35.25,34.5,34.75,99531,5.32411913823739,5.41943978119746,5.30413255181028,5.34256829493934,647385.687755494,0.0,1.0
1993-03-10,34.75,35.0,34.0,35.0,222514,5.34256829493934,5.3810040380684,5.22726106555216,5.3810040380684,1447311.68103632,0.0,1.0
1993-03-11,34.0,34.75,33.75,34.5,200938,5.22726106555216,5.34256829493934,5.1888253224231,5.30413255181028,1306973.55925504,0.0,1.0
1993-03-12,33.75,33.75,33.0,33.5,250844,5.1888253224231,5.1888253224231,5.07351809303592,5.15038957929404,1631580.26604112,0.0,1.0
1993-03-15,34.0,34.25,33.5,33.5,82927,5.22726106555216,5.26569680868122,5.15038957929404,5.15038957929404,539387.255513356,0.0,1.0
1993-03-16,33.5,34.0,33.25,34.0,64165,5.15038957929404,5.22726106555216,5.11195383616498,5.22726106555216,417352.409348155,0.0,1.0
1993-03-17,33.0,33.5,32.75,33.25,104784,5.07351809303592,5.15038957929404,5.03508234990686,5.11195383616498,681553.103111309,0.0,1.0
1993-03-18,33.0,33.5,32.75,32.75,304784,5.07351809303592,5.15038957929404,5.03508234990686,5.03508234990686,1982425.57049432,0.0,1.0
1993-03-19,33.0,33.75,33.0,33.5,114259,5.07351809303592,5.1888253224231,5.07351809303592,5.15038957929404,743181.936253579,0.0,1.0
1993-03-22,32.75,33.25,32.5,32.75,64259,5.03508234990686,5.11195383616498,4.9966466067778,5.03508234990686,417963.819407825,0.0,1.0
1993-03-23,32.75,33.25,32.63,32.75,140244,5.03508234990686,5.11195383616498,5.01663319320491,5.03508234990686,912197.791578317,0.0,1.0
1993-03-24,32.63,33.25,32.5,33.0,137992,5.01663319320491,5.11195383616498,4.9966466067778,5.07351809303592,897549.967595584,0.0,1.0
1993-03-25,34.0,34.5,32.5,32.5,271295,5.22726106555216,5.30413255181028,4.9966466067778,4.9966466067778,1764600.98019337,0.0,1.0
1993-03-26,33.75,34.5,33.25,34.0,85460,5.1888253224231,5.30413255181028,5.11195383616498,5.22726106555216,555862.805312762,0.0,1.0
1993-03-29,33.0,34.0,33.0,33.75,87242,5.07351809303592,5.22726106555216,5.07351809303592,5.1888253224231,567453.578997144,0.0,1.0
1993-03-30,33.5,33.5,33.0,33.0,10882,5.15038957929404,5.15038957929404,5.07351809303592,5.07351809303592,70780.4709503098,0.0,1.0
1993-03-31,33.25,34.5,31.5,31.5,435272,5.11195383616498,5.30413255181028,4.84290363426156,4.84290363426156,2831166.8031137,0.0,1.0
1993-04-01,31.75,33.25,31.25,33.25,299343,4.88133937739062,5.11195383616498,4.8044678911325,5.11195383616498,1947035.33501917,0.0,1.0
1993-04-02,30.5,31.75,30.5,31.5,234334,4.68916066174532,4.88133937739062,4.68916066174532,4.84290363426156,1524193.24385866,0.0,1.0
1993-04-05,32.75,32.75,30.5,31.0,346717,5.03508234990686,5.03508234990686,4.68916066174532,4.76603214800344,2255172.99636818,0.0,1.0
1993-04-06,31.5,32.75,31.25,32.75,972420,4.84290363426156,5.03508234990686,4.8044678911325,5.03508234990686,6324972.02366295,0.0,1.0
1993-04-07,31.75,32.0,31.0,31.25,199343,4.88133937739062,4.91977512051968,4.76603214800344,4.8044678911325,1296599.10132766,0.0,1.0
1993-04-08,31.25,32.0,30.75,32.0,498499,4.8044678911325,4.91977512051968,4.72759640487438,4.91977512051968,3242418.12058982,0.0,1.0
1993-04-12,31.25,31.75,31.0,31.25,58724,4.8044678911325,4.88133937739062,4.76603214800344,4.8044678911325,381962.173873,0.0,1.0
1993-04-13,30.75,31.75,30.75,31.25,128893,4.72759640487438,4.88133937739062,4.72759640487438,4.8044678911325,838366.774691994,0.0,1.0
1993-04-14,29.5,31.25,29.12,30.75,483583,4.53541768922908,4.8044678911325,4.47699535967291,4.72759640487438,3145399.0519724,0.0,1.0
1993-04-15,29.12,29.75,28.75,29.5,456098,4.47699535967291,4.57385343235814,4.4201104598419,4.53541768922908,2966626.65314229,0.0,1.0
1993-04-16,29.0,29.75,29.0,29.5,202439,4.45854620297096,4.57385343235814,4.45854620297096,4.53541768922908,1316736.60712275,0.0,1.0
1993-04-19,29.25,29.5,29.0,29.0,179456,4.49698194610002,4.53541768922908,4.45854620297096,4.45854620297096,1167246.84753343,0.0,1.0
1993-04-20,28.5,29.5,28.5,29.0,200657,4.38167471671284,4.53541768922908,4.38167471671284,4.45854620297096,1305145.83343837,0.0,1.0
1993-04-21,29.0,29.75,28.5,29.0,286773,4.45854620297096,4.57385343235814,4.38167471671284,4.45854620297096,1865275.50044414,0.0,1.0
1993-04-22,29.0,29.75,28.75,29.0,477767,4.45854620297096,4.57385343235814,4.4201104598419,4.45854620297096,3107569.6806209,0.0,1.0
1993-04-23,29.0,29.25,29.0,29.0,134897,4.45854620297096,4.49698194610002,4.45854620297096,4.45854620297096,877418.966162832,0.0,1.0
1993-04-26,28.5,29.0,28.5,29.0,204503,4.38167471671284,4.45854620297096,4.38167471671284,4.45854620297096,1330161.61098614,0.0,1.0
1993-04-27,29.25,29.25,28.25,28.75,129925,4.49698194610002,4.49698194610002,4.34323897358378,4.4201104598419,845079.27662369,0.0,1.0
1993-04-28,28.5,29.25,28.5,29.25,72139,4.38167471671284,4.49698194610002,4.38167471671284,4.49698194610002,469218.194622716,0.0,1.0
1993-04-29,28.75,29.0,28.25,28.75,115009,4.4201104598419,4.45854620297096,4.34323897358378,4.4201104598419,748060.208006265,0.0,1.0
1993-04-30,29.0,29.25,28.5,28.75,165854,4.45854620297096,4.49698194610002,4.38167471671284,4.4201104598419,1078774.51102671,0.0,1.0
1993-05-03,30.0,30.0,29.0,29.25,100469,4.6122891754872,4.6122891754872,4.45854620297096,4.49698194610002,653486.77962752,0.0,1.0
1993-05-04,30.25,30.5,29.75,30.25,324484,4.65072491861626,4.68916066174532,4.57385343235814,4.65072491861626,2110561.50853155,0.0,1.0
1993-05-05,30.5,30.5,30.0,30.5,106848,4.68916066174532,4.68916066174532,4.6122891754872,4.68916066174532,694978.106974701,0.0,1.0
1993-05-06,28.75,30.5,28.75,30.0,202345,4.4201104598419,4.68916066174532,4.4201104598419,4.6122891754872,1316125.19706308,0.0,1.0
1993-05-07,28.75,29.5,28.25,28.75,250094,4.4201104598419,4.53541768922908,4.34323897358378,4.4201104598419,1626701.99428844,0.0,1.0
1993-05-10,29.0,29.25,28.5,28.75,250657,4.45854620297096,4.49698194610002,4.38167471671284,4.4201104598419,1630363.95028412,0.0,1.0
1993-05-11,29.0,29.5,28.75,28.75,91370,4.45854620297096,4.53541768922908,4.4201104598419,4.4201104598419,594303.58672393,0.0,1.0
1993-05-12,29.0,29.5,28.75,29.0,392777,4.45854620297096,4.53541768922908,4.4201104598419,4.45854620297096,2554763.92560649,0.0,1.0
1993-05-13,29.0,29.25,28.75,29.25,156942,4.45854620297096,4.49698194610002,4.4201104598419,4.49698194610002,1020807.63388012,0.0,1.0
1993-05-14,29.0,29.25,28.5,28.5,40338,4.45854620297096,4.49698194610002,4.38167471671284,4.38167471671284,262372.96794648,0.0,1.0
1993-05-17,28.75,29.25,28.5,29.25,77486,4.4201104598419,4.49698194610002,4.38167471671284,4.49698194610002,503997.020038201,0.0,1.0
1993-05-18,29.25,29.37,28.75,29.25,114165,4.49698194610002,4.51543110280197,4.4201104598419,4.49698194610002,742570.526193909,0.0,1.0
1993-05-19,29.75,29.75,28.5,29.0,199343,4.57385343235814,4.57385343235814,4.38167471671284,4.45854620297096,1296599.10132766,0.0,1.0
1993-05-20,30.0,30.5,29.75,30.25,143433,4.6122891754872,4.68916066174532,4.57385343235814,4.65072491861626,932940.203070739,0.0,1.0
1993-05-21,30.0,30.25,29.5,30.0,91745,4.6122891754872,4.65072491861626,4.53541768922908,4.6122891754872,596742.722600273,0.0,1.0
1993-05-24,28.87,29.75,28.37,29.25,153659,4.43855961654385,4.57385343235814,4.36168813028573,4.49698194610002,999453.812328032,0.0,1.0
1993-05-25,29.0,29.5,28.5,28.5,61538,4.45854620297096,4.53541768922908,4.38167471671284,4.38167471671284,400265.449489079,0.0,1.0
1993-05-26,29.0,29.5,28.75,29.25,96717,4.45854620297096,4.53541768922908,4.4201104598419,4.49698194610002,629082.412139415,0.0,1.0
1993-05-27,29.5,30.0,28.75,29.25,165009,4.53541768922908,4.6122891754872,4.4201104598419,4.49698194610002,1073278.32485202,0.0,1.0
1993-05-28,29.25,29.75,28.75,29.5,76173,4.49698194610002,4.57385343235814,4.4201104598419,4.53541768922908,495456.792289832,0.0,1.0
1993-06-01,29.5,29.75,29.0,29.75,129737,4.53541768922908,4.57385343235814,4.45854620297096,4.57385343235814,843856.45650435,0.0,1.0
1993-06-02,29.37,29.5,28.75,29.5,174672,4.51543110280197,4.53541768922908,4.4201104598419,4.53541768922908,1136129.97811363,0.0,1.0
1993-06-03,29.5,29.5,28.75,29.0,75141,4.53541768922908,4.53541768922908,4.4201104598419,4.45854620297096,488744.290358135,0.0,1.0
1993-06-04,29.25,29.5,29.0,29.5,104128,4.49698194610002,4.53541768922908,4.45854620297096,4.53541768922908,677286.241418292,0.0,1.0
1993-06-07,29.5,30.0,29.25,29.5,94465,4.53541768922908,4.6122891754872,4.49698194610002,4.53541768922908,614434.588156682,0.0,1.0
1993-06-08,29.12,29.75,29.0,29.0,48124,4.47699535967291,4.57385343235814,4.45854620297096,4.45854620297096,313015.933101701,0.0,1.0
1993-06-09,29.25,29.5,28.75,29.0,126829,4.49698194610002,4.53541768922908,4.4201104598419,4.45854620297096,824941.770828601,0.0,1.0
1993-06-10,29.0,29.25,28.75,28.75,20075,4.45854620297096,4.49698194610002,4.4201104598419,4.4201104598419,130575.07391357,0.0,1.0
1993-06-11,29.0,29.5,29.0,29.25,43433,4.45854620297096,4.53541768922908,4.45854620297096,4.49698194610002,282503.969379232,0.0,1.0
1993-06-14,30.25,30.75,29.0,29.5,301970,4.65072491861626,4.72759640487438,4.45854620297096,4.53541768922908,1964122.29487824,0.0,1.0
1993-06-15,32.25,32.5,30.5,31.0,647749,4.95821086364874,4.9966466067778,4.68916066174532,4.76603214800344,4213194.1993744,0.0,1.0
1993-06-16,38.5,39.0,34.0,34.5,4394371,5.91910444187524,5.99597592813336,5.22726106555216,5.30413255181028,28582581.2268318,0.0,1.0
1993-06-17,37.0,39.38,36.75,39.0,2309662,5.68848998310088,6.05439825768953,5.65005423997182,5.99597592813336,15022878.5238039,0.0,1.0
1993-06-18,35.0,37.5,35.0,37.5,961351,5.3810040380684,5.765361469359,5.3810040380684,5.765361469359,6252975.23695564,0.0,1.0
1993-06-21,35.0,35.63,34.75,35.0,578330,5.3810040380684,5.47786211075363,5.34256829493934,5.3810040380684,3761667.87030809,0.0,1.0
1993-06-22,33.38,35.0,33.25,35.0,698030,5.13194042259209,5.3810040380684,5.11195383616498,5.3810040380684,4540240.04203683,0.0,1.0
1993-06-23,34.75,35.0,32.75,33.5,459287,5.34256829493934,5.3810040380684,5.03508234990686,5.15038957929404,2987369.06463471,0.0,1.0
1993-06-24,34.75,35.25,34.25,34.5,238086,5.34256829493934,5.41943978119746,5.26569680868122,5.30413255181028,1548597.61134676,0.0,1.0
1993-06-25,35.5,35.5,34.5,34.75,174109,5.45787552432652,5.45787552432652,5.30413255181028,5.34256829493934,1132468.02211795,0.0,1.0
1993-06-28,34.75,35.75,34.75,35.5,183771,5.34256829493934,5.49631126745558,5.34256829493934,5.45787552432652,1195313.17101722,0.0,1.0
1993-06-29,34.5,35.0,33.75,35.0,296811,5.30413255181028,5.3810040380684,5.1888253224231,5.3810040380684,1930566.2895821,0.0,1.0
1993-06-30,34.0,34.25,33.5,34.0,126829,5.22726106555216,5.26569680868122,5.15038957929404,5.22726106555216,824941.770828601,0.0,1.0
1993-07-01,33.75,34.0,33.25,34.0,179174,5.1888253224231,5.22726106555216,5.11195383616498,5.22726106555216,1165412.61735442,0.0,1.0
1993-07-02,33.13,33.75,33.0,33.63,217261,5.09350467946303,5.1888253224231,5.07351809303592,5.17037616572115,1413144.26568051,0.0,1.0
1993-07-06,33.0,33.75,33.0,33.0,164071,5.07351809303592,5.1888253224231,5.07351809303592,5.07351809303592,1067177.23297999,0.0,1.0
1993-07-07,33.63,34.0,33.0,33.0,210600,5.17037616572115,5.22726106555216,5.07351809303592,5.07351809303592,1369818.70815431,0.0,1.0
1993-07-08,33.5,33.88,33.25,33.5,126642,5.15038957929404,5.20881190885021,5.11195383616498,5.15038957929404,823725.455071598,0.0,1.0
1993-07-09,33.63,34.0,33.25,33.75,179362,5.17037616572115,5.22726106555216,5.11195383616498,5.1888253224231,1166635.43747376,0.0,1.0
1993-07-12,33.25,34.0,33.25,33.75,244371,5.11195383616498,5.22726106555216,5.11195383616498,5.1888253224231,1589477.52863427,0.0,1.0
1993-07-13,34.0,34.0,33.25,33.5,141932,5.22726106555216,5.22726106555216,5.11195383616498,5.15038957929404,923177.15520303,0.0,1.0
1993-07-14,34.5,34.75,34.0,34.0,74015,5.30413255181028,5.34256829493934,5.22726106555216,5.22726106555216,481420.378366769,0.0,1.0
1993-07-15,34.5,34.5,33.75,34.0,229268,5.30413255181028,5.30413255181028,5.1888253224231,5.22726106555216,1491242.14425984,0.0,1.0
1993-07-16,33.5,34.75,33.25,34.5,155816,5.15038957929404,5.34256829493934,5.11195383616498,5.30413255181028,1013483.72188876,0.0,1.0
1993-07-19,33.0,33.75,33.0,33.63,108161,5.07351809303592,5.1888253224231,5.07351809303592,5.17037616572115,703518.334723071,0.0,1.0
1993-07-20,33.25,33.5,32.75,33.0,97186,5.11195383616498,5.15038957929404,5.03508234990686,5.07351809303592,632132.958075428,0.0,1.0
1993-07-21,32.75,33.25,32.75,33.0,60976,5.03508234990686,5.11195383616498,5.03508234990686,5.07351809303592,396609.997855733,0.0,1.0
1993-07-22,31.5,33.25,31.5,32.75,286867,4.84290363426156,5.11195383616498,4.84290363426156,5.03508234990686,1865886.91050381,0.0,1.0
1993-07-23,32.25,32.5,31.5,31.5,72608,4.95821086364874,4.9966466067778,4.84290363426156,4.84290363426156,472268.740558729,0.0,1.0
1993-07-26,32.63,33.0,32.25,32.25,84428,5.01663319320491,5.07351809303592,4.95821086364874,4.95821086364874,549150.303381066,0.0,1.0
1993-07-27,32.25,32.75,32.13,32.75,86679,4.95821086364874,5.03508234990686,4.93976170694679,5.03508234990686,563791.623001461,0.0,1.0
1993-07-28,31.5,32.5,31.5,32.0,146248,4.84290363426156,4.9966466067778,4.84290363426156,4.91977512051968,951249.983049155,0.0,1.0
1993-07-29,31.75,32.0,31.5,31.5,79831,4.88133937739062,4.91977512051968,4.84290363426156,4.84290363426156,519249.749718267,0.0,1.0
1993-07-30,31.75,32.25,31.75,31.75,135084,4.88133937739062,4.95821086364874,4.88133937739062,4.88133937739062,878635.281919835,0.0,1.0
1993-08-02,32.5,32.5,31.75,31.75,80300,4.9966466067778,4.9966466067778,4.88133937739062,4.88133937739062,522300.29565428,0.0,1.0
1993-08-03,33.5,33.5,32.25,32.25,491276,5.15038957929404,5.15038957929404,4.95821086364874,4.95821086364874,3195437.11143029,0.0,1.0
1993-08-04,33.75,34.5,33.5,33.75,183114,5.1888253224231,5.30413255181028,5.15038957929404,5.1888253224231,1191039.80496187,0.0,1.0
1993-08-05,33.75,34.0,33.25,33.88,58724,5.1888253224231,5.22726106555216,5.11195383616498,5.20881190885021,381962.173873,0.0,1.0
1993-08-06,33.0,33.75,32.75,33.75,66792,5.07351809303592,5.1888253224231,5.03508234990686,5.1888253224231,434439.369207231,0.0,1.0
1993-08-09,32.63,33.25,32.5,32.75,126454,5.01663319320491,5.11195383616498,4.9966466067778,5.03508234990686,822502.634952258,0.0,1.0
1993-08-10,32.25,32.63,32.0,32.5,440901,4.95821086364874,5.01663319320491,4.91977512051968,4.9966466067778,2867779.85870819,0.0,1.0
1993-08-11,32.0,32.5,31.75,32.5,418011,4.91977512051968,4.9966466067778,4.88133937739062,4.9966466067778,2718895.0048162,0.0,1.0
1993-08-12,32.75,33.0,32.0,32.13,487992,5.03508234990686,5.07351809303592,4.91977512051968,4.93976170694679,3174076.78551586,0.0,1.0
1993-08-13,32.75,33.0,32.75,32.75,136679,5.03508234990686,5.07351809303592,5.03508234990686,5.03508234990686,889009.739847215,0.0,1.0
1993-08-16,33.25,33.25,32.75,32.75,73358,5.11195383616498,5.11195383616498,5.03508234990686,5.03508234990686,477147.012311416,0.0,1.0
1993-08-17,33.25,33.5,33.0,33.0,76642,5.11195383616498,5.15038957929404,5.07351809303592,5.07351809303592,498507.338225845,0.0,1.0
1993-08-18,34.5,34.5,33.25,33.25,171295,5.30413255181028,5.30413255181028,5.11195383616498,5.11195383616498,1114164.74650187,0.0,1.0
1993-08-19,35.0,35.5,34.0,34.5,225797,5.3810040380684,5.45787552432652,5.22726106555216,5.30413255181028,1468665.50258841,0.0,1.0
1993-08-20,35.5,35.5,35.0,35.0,124672,5.45787552432652,5.45787552432652,5.3810040380684,5.3810040380684,810911.861267876,0.0,1.0
1993-08-23,34.88,35.63,34.75,35.25,187430,5.36255488136645,5.47786211075363,5.34256829493934,5.41943978119746,1219112.63280799,0.0,1.0
1993-08-24,35.25,35.38,34.5,34.75,344184,5.41943978119746,5.43942636762457,5.30413255181028,5.34256829493934,2238697.44656878,0.0,1.0
1993-08-25,35.63,35.63,35.13,35.13,220732,5.47786211075363,5.47786211075363,5.40099062449551,5.40099062449551,1435720.90735194,0.0,1.0
1993-08-26,35.5,35.75,35.25,35.5,204503,5.45787552432652,5.49631126745558,5.41943978119746,5.45787552432652,1330161.61098614,0.0,1.0
1993-08-27,36.63,36.63,35.25,35.25,356942,5.63160508326987,5.63160508326987,5.41943978119746,5.41943978119746,2321680.10126314,0.0,1.0
1993-08-30,37.13,37.13,36.5,36.5,335647,5.70847656952799,5.70847656952799,5.61161849684276,5.61161849684276,2183169.70529853,0.0,1.0
1993-08-31,38.0,38.0,37.0,37.0,437805,5.84223295561712,5.84223295561712,5.68848998310088,5.68848998310088,2847642.3529131,0.0,1.0
1993-09-01,38.0,38.38,37.75,38.0,544278,5.84223295561712,5.90065528517329,5.80379721248806,5.84223295561712,3540181.32401146,0.0,1.0
1993-09-02,36.88,38.38,36.5,38.25,471107,5.67004082639893,5.90065528517329,5.61161849684276,5.88066869874618,3064250.62745705,0.0,1.0
1993-09-03,37.13,37.38,36.88,36.88,108255,5.70847656952799,5.74691231265705,5.67004082639893,5.67004082639893,704129.744782741,0.0,1.0
1993-09-07,36.88,37.25,36.5,37.25,89681,5.67004082639893,5.72692572622994,5.61161849684276,5.72692572622994,583317.71873688,0.0,1.0
1993-09-08,35.5,36.63,35.5,36.5,257598,5.45787552432652,5.63160508326987,5.45787552432652,5.61161849684276,1675510.72926465,0.0,1.0
1993-09-09,36.0,36.0,35.5,35.75,52158,5.53474701058464,5.53474701058464,5.45787552432652,5.49631126745558,339254.530768816,0.0,1.0
1993-09-10,36.63,36.63,35.88,36.0,137805,5.63160508326987,5.63160508326987,5.51629785388269,5.53474701058464,896333.651838581,0.0,1.0
1993-09-13,36.63,36.88,36.5,36.63,97561,5.63160508326987,5.67004082639893,5.61161849684276,5.63160508326987,634572.093951771,0.0,1.0
1993-09-14,36.75,36.88,36.25,36.63,173640,5.65005423997182,5.67004082639893,5.5731827537137,5.63160508326987,1129417.47618193,0.0,1.0
1993-09-15,35.5,36.75,35.13,36.75,370732,5.45787552432652,5.65005423997182,5.40099062449551,5.65005423997182,2411375.2578892,0.0,1.0
1993-09-16,35.88,36.0,35.38,35.38,187805,5.51629785388269,5.53474701058464,5.43942636762457,5.43942636762457,1221551.76868434,0.0,1.0
1993-09-17,35.75,36.0,35.5,35.75,452064,5.49631126745558,5.53474701058464,5.45787552432652,5.49631126745558,2940388.05547517,0.0,1.0
1993-09-20,35.75,36.0,35.5,35.75,361538,5.49631126745558,5.53474701058464,5.45787552432652,5.49631126745558,2351574.1505636,0.0,1.0
1993-09-21,35.75,36.0,35.5,35.88,350094,5.49631126745558,5.53474701058464,5.45787552432652,5.51629785388269,2277138.22797994,0.0,1.0
1993-09-22,36.63,36.63,35.75,36.0,278236,5.63160508326987,5.63160508326987,5.49631126745558,5.53474701058464,1809747.7591739,0.0,1.0
1993-09-23,37.63,38.13,36.5,36.5,531238,5.78534805578611,5.86221954204423,5.61161849684276,5.61161849684276,3455364.43913809,0.0,1.0
1993-09-24,37.75,38.0,37.5,37.5,233114,5.80379721248806,5.84223295561712,5.765361469359,5.765361469359,1516257.92180762,0.0,1.0
1993-09-27,37.75,38.0,37.5,37.5,181614,5.80379721248806,5.84223295561712,5.765361469359,5.765361469359,1181283.26145649,0.0,1.0
1993-09-28,37.63,37.88,37.38,37.63,164822,5.78534805578611,5.82378379891517,5.74691231265705,5.78534805578611,1072062.00909502,0.0,1.0
1993-09-29,37.88,37.88,37.25,37.5,354597,5.82378379891517,5.82378379891517,5.72692572622994,5.765361469359,2306427.37158307,0.0,1.0
1993-09-30,37.88,38.0,37.63,38.0,663790,5.82378379891517,5.84223295561712,5.78534805578611,5.84223295561712,4317530.67562085,0.0,1.0
1993-10-01,37.63,37.75,37.38,37.63,201689,5.78534805578611,5.80379721248806,5.74691231265705,5.78534805578611,1311858.33537006,0.0,1.0
1993-10-04,37.63,37.63,37.38,37.38,516604,5.78534805578611,5.78534805578611,5.74691231265705,5.74691231265705,3360179.60069967,0.0,1.0
1993-10-05,37.75,38.0,37.5,37.63,291651,5.80379721248806,5.84223295561712,5.765361469359,5.78534805578611,1897003.77992362,0.0,1.0
1993-10-06,37.63,37.88,37.5,37.63,459850,5.78534805578611,5.82378379891517,5.765361469359,5.78534805578611,2991031.0206304,0.0,1.0
1993-10-07,38.13,38.13,37.5,37.5,240807,5.86221954204423,5.86221954204423,5.765361469359,5.765361469359,1566295.98126551,0.0,1.0
1993-10-08,39.63,39.63,38.0,38.25,537054,6.09283400081859,6.09283400081859,5.84223295561712,5.88066869874618,3493193.81048959,0.0,1.0
1993-10-11,39.75,40.5,39.5,39.88,493246,6.11128315752054,6.22659038690772,6.07284741439148,6.13126974394765,3208250.70523401,0.0,1.0
1993-10-12,38.88,39.88,38.88,39.63,264071,5.97752677143141,6.13126974394765,5.97752677143141,6.09283400081859,1717613.4666715,0.0,1.0
1993-10-13,40.0,40.13,38.88,38.88,450281,6.1497189006496,6.16970548707671,5.97752677143141,5.97752677143141,2928790.77742845,0.0,1.0
1993-10-14,40.0,40.25,39.75,40.0,261445,6.1497189006496,6.18815464377866,6.11128315752054,6.1497189006496,1700533.01117476,0.0,1.0
1993-10-15,39.88,40.0,39.75,39.88,645403,6.13126974394765,6.1497189006496,6.11128315752054,6.13126974394765,4197934.965332,0.0,1.0
1993-10-18,41.63,42.25,40.63,42.0,1317824,6.40031994585107,6.49564058881114,6.24657697333483,6.45720484568208,8571604.79228277,0.0,1.0
1993-10-19,39.88,41.63,39.63,41.38,665947,6.13126974394765,6.40031994585107,6.09283400081859,6.36188420272201,4331560.58518158,0.0,1.0
1993-10-20,40.0,40.13,39.5,40.0,343996,6.1497189006496,6.16970548707671,6.07284741439148,6.1497189006496,2237474.62644944,0.0,1.0
1993-10-21,40.75,40.75,39.88,40.0,1120826,6.26502613003678,6.26502613003678,6.13126974394765,6.1497189006496,7290258.42063517,0.0,1.0
1993-10-22,19.0,19.87,19.0,19.5,705863,6.22782033068785,6.51298894582987,6.22782033068785,6.39171033939016,2153465.62486955,0.0,2.132
1993-10-25,19.5,19.5,18.87,19.0,1179600,6.39171033939016,6.39171033939016,6.18520892842525,6.22782033068785,3598755.07158772,0.0,1.0
1993-10-26,18.87,19.5,18.87,19.5,1508300,6.18520892842525,6.39171033939016,6.18520892842525,6.39171033939016,4601561.77897232,0.0,1.0
1993-10-27,18.25,18.75,18.12,18.75,1249400,5.98198531763438,6.14587532633669,5.93937391537178,6.14587532633669,3811702.76910961,0.0,1.0
1993-10-28,18.5,18.5,18.12,18.25,1087400,6.06393032198554,6.06393032198554,5.93937391537178,5.98198531763438,3317468.85795565,0.0,1.0
1993-10-29,17.75,18.37,17.5,18.37,1180900,5.81809530893207,6.02131891972294,5.73615030458091,6.02131891972294,3602721.1461834,0.0,1.0
1993-11-01,18.12,18.12,17.75,17.87,1192700,5.93937391537178,5.93937391537178,5.81809530893207,5.85742891102062,3638720.90020572,0.0,1.0
1993-11-02,17.87,18.25,17.75,18.12,668300,5.85742891102062,5.98198531763438,5.81809530893207,5.93937391537178,2038867.42484069,0.0,1.0
1993-11-03,17.87,18.37,17.75,18.12,1066600,5.85742891102062,6.02131891972294,5.81809530893207,5.93937391537178,3254011.66442477,0.0,1.0
1993-11-04,17.37,18.12,17.25,17.87,1093000,5.69353890231831,5.93937391537178,5.65420530022976,5.85742891102062,3334553.4869832,0.0,1.0
1993-11-05,17.87,17.87,17.12,17.5,841900,5.85742891102062,5.85742891102062,5.61159389796716,5.73615030458091,2568490.92469456,0.0,1.0
1993-11-08,18.25,18.5,17.75,17.87,723500,5.98198531763438,6.06393032198554,5.81809530893207,5.85742891102062,2207273.05382648,0.0,1.0
1993-11-09,18.0,18.62,18.0,18.25,943800,5.90004031328322,6.10326392407409,5.90004031328322,5.98198531763438,2879370.15646362,0.0,1.0
1993-11-10,19.0,19.0,17.87,18.12,828500,6.22782033068785,6.22782033068785,5.85742891102062,5.93937391537178,2527609.84809293,0.0,1.0
1993-11-11,18.75,19.12,18.62,18.87,1159100,6.14587532633669,6.2671539327764,6.10326392407409,6.18520892842525,3536213.12604046,0.0,1.0
1993-11-12,18.75,19.0,18.62,18.62,860700,6.14587532633669,6.22782033068785,6.10326392407409,6.10326392407409,2625846.46500131,0.0,1.0
1993-11-15,19.0,19.0,18.75,19.0,1013800,6.22782033068785,6.22782033068785,6.14587532633669,6.22782033068785,3092928.01930793,0.0,1.0
1993-11-16,19.0,19.12,18.75,18.87,1002700,6.22782033068785,6.2671539327764,6.14587532633669,6.18520892842525,3059063.84391404,0.0,1.0
1993-11-17,18.75,19.25,18.75,19.12,1091200,6.14587532633669,6.309765335039,6.14587532633669,6.2671539327764,3329061.99908149,0.0,1.0
1993-11-18,18.37,18.87,18.25,18.87,1327500,6.02131891972294,6.18520892842525,5.98198531763438,6.18520892842525,4049972.32751161,0.0,1.0
1993-11-19,18.0,18.5,17.87,18.5,1133400,5.90004031328322,6.06393032198554,5.85742891102062,6.06393032198554,3457806.88211048,0.0,1.0
1993-11-22,18.0,18.12,17.62,17.87,1517500,5.90004031328322,5.93937391537178,5.77548390666947,5.85742891102062,4629629.3838033,0.0,1.0
1993-11-23,18.62,18.62,17.87,17.87,1915000,6.10326392407409,6.10326392407409,5.85742891102062,5.85742891102062,5842332.96209773,0.0,1.0
1993-11-24,18.25,18.62,18.12,18.62,573100,5.98198531763438,6.10326392407409,5.93937391537178,6.10326392407409,1748428.73137243,0.0,1.0
1993-11-26,18.25,18.37,18.12,18.37,52900,5.98198531763438,6.02131891972294,5.93937391537178,6.02131891972294,161388.727778052,0.0,1.0
1993-11-29,18.12,18.37,18.12,18.12,427800,5.93937391537178,6.02131891972294,5.93937391537178,5.93937391537178,1305143.6246399,0.0,1.0
1993-11-30,19.12,19.12,18.12,18.37,1229700,6.2671539327764,6.2671539327764,5.93937391537178,6.02131891972294,3751601.484852,0.0,1.0
1993-12-01,20.0,20.12,19.12,19.25,5249300,6.55560034809247,6.59493395018103,6.2671539327764,6.309765335039,16014704.1346943,0.0,1.0
1993-12-02,20.37,20.62,20.0,20.0,3300300,6.67687895453218,6.75882395888334,6.55560034809247,6.55560034809247,10068643.0677865,0.0,1.0
1993-12-03,20.25,20.5,20.0,20.37,2073300,6.63754535244363,6.71949035679478,6.55560034809247,6.67687895453218,6325278.81478706,0.0,1.0
1993-12-06,21.0,21.12,20.12,20.12,2238700,6.88338036549709,6.92271396758565,6.59493395018103,6.59493395018103,6829885.53642204,0.0,1.0
1993-12-07,20.12,21.37,19.75,21.0,1981900,6.59493395018103,7.00465897193681,6.47365534374132,6.88338036549709,6046433.26244464,0.0,1.0
1993-12-08,20.25,20.37,19.75,20.0,847400,6.63754535244363,6.67687895453218,6.47365534374132,6.55560034809247,2585270.4710609,0.0,1.0
1993-12-09,20.0,20.37,19.87,20.25,1190200,6.55560034809247,6.67687895453218,6.51298894582987,6.63754535244363,3631093.83367557,0.0,1.0
1993-12-10,20.0,20.12,19.87,19.87,1127000,6.55560034809247,6.59493395018103,6.51298894582987,6.51298894582987,3438281.59179329,0.0,1.0
1993-12-13,19.62,20.12,19.12,19.87,1285800,6.43104394147871,6.59493395018103,6.2671539327764,6.51298894582987,3922752.85778865,0.0,1.0
1993-12-14,19.12,19.62,19.12,19.37,978300,6.2671539327764,6.43104394147871,6.2671539327764,6.34909893712756,2984623.67457975,0.0,1.0
1993-12-15,19.62,19.62,19.12,19.37,677100,6.43104394147871,6.43104394147871,6.2671539327764,6.34909893712756,2065714.69902683,0.0,1.0
1993-12-16,19.25,19.62,19.12,19.62,1045700,6.309765335039,6.43104394147871,6.2671539327764,6.43104394147871,3190249.38823269,0.0,1.0
1993-12-17,20.0,20.25,19.25,19.37,1804600,6.55560034809247,6.63754535244363,6.309765335039,6.34909893712756,5505521.70412614,0.0,1.0
1993-12-20,19.75,20.0,19.5,19.87,1042100,6.47365534374132,6.55560034809247,6.39171033939016,6.51298894582987,3179266.41242926,0.0,1.0
1993-12-21,19.5,19.87,19.5,19.75,1319200,6.39171033939016,6.51298894582987,6.39171033939016,6.47365534374132,4024650.4666315,0.0,1.0
1993-12-22,19.5,19.62,19.0,19.37,909200,6.39171033939016,6.43104394147871,6.22782033068785,6.34909893712756,2773811.5556863,0.0,1.0
1993-12-23,19.25,19.62,19.25,19.37,693100,6.309765335039,6.43104394147871,6.309765335039,6.34909893712756,2114527.92481981,0.0,1.0
1993-12-27,19.5,19.5,19.25,19.5,429200,6.39171033939016,6.39171033939016,6.309765335039,6.39171033939016,1309414.78189679,0.0,1.0
1993-12-28,19.0,19.5,18.87,19.5,734400,6.22782033068785,6.39171033939016,6.18520892842525,6.39171033939016,2240527.06389795,0.0,1.0
1993-12-29,18.87,19.25,18.87,19.0,999600,6.18520892842525,6.309765335039,6.18520892842525,6.22782033068785,3049606.28141665,0.0,1.0
1993-12-30,19.37,19.62,19.0,19.0,1003300,6.34909893712756,6.43104394147871,6.22782033068785,6.22782033068785,3060894.33988128,0.0,1.0
1993-12-31,19.25,20.0,19.25,19.25,1136800,6.309765335039,6.55560034809247,6.309765335039,6.309765335039,3468179.69259149,0.0,1.0
1994-01-03,19.12,19.37,18.87,19.12,1119400,6.2671539327764,6.34909893712756,6.18520892842525,6.2671539327764,3415095.30954162,0.0,1.0
1994-01-04,19.0,19.25,18.87,19.12,785900,6.22782033068785,6.309765335039,6.18520892842525,6.2671539327764,2397644.63441911,0.0,1.0
1994-01-05,18.87,19.12,18.87,18.87,658200,6.18520892842525,6.2671539327764,6.18520892842525,6.18520892842525,2008054.07605886,0.0,1.0
1994-01-06,18.25,19.0,18.25,19.0,867800,5.98198531763438,6.22782033068785,5.98198531763438,6.22782033068785,2647507.33394695,0.0,1.0
1994-01-07,17.62,18.37,17.62,18.25,1667800,5.77548390666947,6.02131891972294,5.77548390666947,5.98198531763438,5088168.62359613,0.0,1.0
1994-01-10,17.37,17.87,17.37,17.87,2514700,5.69353890231831,5.85742891102062,5.69353890231831,5.85742891102062,7671913.681351,0.0,1.0
1994-01-11,17.37,17.5,17.12,17.25,1105500,5.69353890231831,5.73615030458091,5.61159389796716,5.65420530022976,3372688.81963396,0.0,1.0
1994-01-12,17.25,17.5,16.87,17.37,2958500,5.65420530022976,5.73615030458091,5.529648893616,5.69353890231831,9025870.53178388,0.0,1.0
1994-01-13,17.5,17.75,17.12,17.37,3643200,5.73615030458091,5.81809530893207,5.61159389796716,5.69353890231831,11114771.5130624,0.0,1.0
1994-01-14,17.75,18.0,17.25,17.37,1960100,5.81809530893207,5.90004031328322,5.65420530022976,5.69353890231831,5979925.2423017,0.0,1.0
1994-01-17,18.5,18.62,17.75,17.75,1976300,6.06393032198554,6.10326392407409,5.81809530893207,5.81809530893207,6029348.6334171,0.0,1.0
1994-01-18,18.37,18.37,17.75,18.25,2511300,6.02131891972294,6.02131891972294,5.81809530893207,5.98198531763438,7661540.87086998,0.0,1.0
1994-01-19,18.87,19.12,18.5,18.62,2242200,6.18520892842525,6.2671539327764,6.06393032198554,6.10326392407409,6840563.42956424,0.0,1.0
1994-01-20,18.75,18.87,18.5,18.62,1454700,6.14587532633669,6.18520892842525,6.06393032198554,6.10326392407409,4438037.47256583,0.0,1.0
1994-01-21,18.62,18.87,18.37,18.75,1442400,6.10326392407409,6.18520892842525,6.02131891972294,6.14587532633669,4400512.30523748,0.0,1.0
1994-01-24,18.5,18.62,18.37,18.5,674600,6.06393032198554,6.10326392407409,6.02131891972294,6.06393032198554,2058087.63249667,0.0,1.0
1994-01-25,18.37,18.5,18.0,18.25,989300,6.02131891972294,6.06393032198554,5.90004031328322,5.98198531763438,3018182.76731242,0.0,1.0
1994-01-26,18.12,18.5,18.0,18.25,965300,5.93937391537178,6.06393032198554,5.90004031328322,5.98198531763438,2944962.92862294,0.0,1.0
1994-01-27,17.87,18.12,17.75,17.87,510200,5.85742891102062,5.93937391537178,5.81809530893207,5.85742891102062,1556531.73747377,0.0,1.0
1994-01-28,17.62,18.0,17.62,17.75,619000,5.77548390666947,5.90004031328322,5.77548390666947,5.81809530893207,1888461.67286605,0.0,1.0
1994-01-31,17.75,17.87,17.5,17.87,660400,5.81809530893207,5.85742891102062,5.73615030458091,5.85742891102062,2014765.8946054,0.0,1.0
1994-02-01,17.37,17.62,17.25,17.5,1170900,5.69353890231831,5.77548390666947,5.65420530022976,5.73615030458091,3572212.88006279,0.0,1.0
1994-02-02,17.12,17.37,17.0,17.25,903200,5.61159389796716,5.69353890231831,5.5722602958786,5.65420530022976,2755506.59601392,0.0,1.0
1994-02-03,18.0,18.0,17.0,17.0,1597100,5.90004031328322,5.90004031328322,5.5722602958786,5.5722602958786,4872475.18212339,0.0,1.0
1994-02-04,17.25,18.12,17.12,18.12,1055900,5.65420530022976,5.93937391537178,5.61159389796716,5.93937391537178,3221367.81967571,0.0,1.0
1994-02-07,17.12,17.37,17.0,17.12,570700,5.61159389796716,5.69353890231831,5.5722602958786,5.61159389796716,1741106.74750348,0.0,1.0
1994-02-08,17.25,17.5,17.0,17.25,1003600,5.65420530022976,5.73615030458091,5.5722602958786,5.65420530022976,3061809.5878649,0.0,1.0
1994-02-09,17.5,17.75,17.25,17.25,1219900,5.73615030458091,5.81809530893207,5.65420530022976,5.65420530022976,3721703.3840538,0.0,1.0
1994-02-10,17.75,17.87,17.5,17.5,1246500,5.81809530893207,5.85742891102062,5.73615030458091,5.73615030458091,3802855.37193463,0.0,1.0
1994-02-11,17.62,17.87,17.5,17.75,1024500,5.77548390666947,5.85742891102062,5.73615030458091,5.81809530893207,3125571.86405698,0.0,1.0
1994-02-14,17.5,17.75,17.25,17.5,1810800,5.73615030458091,5.81809530893207,5.65420530022976,5.73615030458091,5524436.82912093,0.0,1.0
1994-02-15,17.75,17.75,17.25,17.5,1500900,5.81809530893207,5.81809530893207,5.65420530022976,5.73615030458091,4578985.66204307,0.0,1.0
1994-02-16,18.87,18.87,17.5,17.5,3658800,6.18520892842525,6.18520892842525,5.73615030458091,5.73615030458091,11162364.4082105,0.0,1.0
1994-02-17,18.75,19.37,18.62,18.75,2592300,6.14587532633669,6.34909893712756,6.10326392407409,6.14587532633669,7908657.82644697,0.0,1.0
1994-02-18,19.0,19.12,18.62,18.75,1441300,6.22782033068785,6.2671539327764,6.10326392407409,6.14587532633669,4397156.39596421,0.0,1.0
1994-02-22,18.87,19.0,18.5,18.87,959600,6.18520892842525,6.22782033068785,6.06393032198554,6.18520892842525,2927573.21693419,0.0,1.0
1994-02-23,18.87,19.12,18.75,18.75,865200,6.18520892842525,6.2671539327764,6.14587532633669,6.14587532633669,2639575.18475559,0.0,1.0
1994-02-24,19.0,19.12,18.62,18.62,1145300,6.22782033068785,6.2671539327764,6.10326392407409,6.10326392407409,3494111.71879401,0.0,1.0
1994-02-25,19.87,20.0,18.87,18.87,2058900,6.51298894582987,6.55560034809247,6.18520892842525,6.18520892842525,6281346.91157338,0.0,1.0
1994-02-28,20.0,20.12,19.87,20.12,1205000,6.55560034809247,6.59493395018103,6.51298894582987,6.59493395018103,3676246.06753408,0.0,1.0
1994-03-01,19.75,20.0,19.37,19.87,940600,6.47365534374132,6.55560034809247,6.34909893712756,6.51298894582987,2869607.51130502,0.0,1.0
1994-03-02,19.87,20.0,19.12,19.5,1264200,6.51298894582987,6.55560034809247,6.2671539327764,6.39171033939016,3856855.00296812,0.0,1.0
1994-03-03,21.12,21.62,19.87,19.87,5822400,6.92271396758565,7.08660397628796,6.51298894582987,6.51298894582987,17763132.8660668,0.0,1.0
1994-03-04,21.0,21.25,20.62,20.87,7977600,6.88338036549709,6.96532536984825,6.75882395888334,6.84076896323449,24338274.3803817,0.0,1.0
1994-03-07,20.75,21.25,20.5,20.87,4961600,6.80143536114594,6.96532536984825,6.71949035679478,6.84076896323449,15136981.3184042,0.0,1.0
1994-03-08,20.37,20.5,20.12,20.5,1390000,6.67687895453218,6.71949035679478,6.59493395018103,6.71949035679478,4240648.99076546,0.0,1.0
1994-03-09,20.75,20.75,19.87,20.37,1758000,6.80143536114594,6.80143536114594,6.51298894582987,6.67687895453218,5363353.18400408,0.0,1.0
1994-03-10,20.12,20.87,20.12,20.62,1083700,6.59493395018103,6.84076896323449,6.59493395018103,6.75882395888334,3306180.79949102,0.0,1.0
1994-03-11,20.25,20.37,20.0,20.0,659100,6.63754535244363,6.67687895453218,6.55560034809247,6.55560034809247,2010799.82000972,0.0,1.0
1994-03-14,20.37,20.75,20.25,20.25,1485800,6.67687895453218,6.80143536114594,6.63754535244363,6.63754535244363,4532918.18020095,0.0,1.0
1994-03-15,20.62,20.87,20.25,20.25,897000,6.75882395888334,6.84076896323449,6.63754535244363,6.63754535244363,2736591.47101914,0.0,1.0
1994-03-16,19.87,20.5,19.75,20.5,1448500,6.51298894582987,6.71949035679478,6.47365534374132,6.71949035679478,4419122.34757105,0.0,1.0
1994-03-17,20.25,20.25,19.75,20.0,598000,6.63754535244363,6.63754535244363,6.47365534374132,6.55560034809247,1824394.31401276,0.0,1.0
1994-03-18,20.12,20.37,20.0,20.25,1961000,6.59493395018103,6.67687895453218,6.55560034809247,6.63754535244363,5982670.98625256,0.0,1.0
1994-03-21,20.0,20.25,19.75,20.12,2345500,6.55560034809247,6.63754535244363,6.47365534374132,6.59493395018103,7155713.8185902,0.0,1.0
1994-03-22,19.5,20.12,19.37,19.62,2268900,6.39171033939016,6.59493395018103,6.34909893712756,6.43104394147871,6922020.50010629,0.0,1.0
1994-03-23,19.37,19.75,19.37,19.37,2035200,6.34909893712756,6.47365534374132,6.34909893712756,6.34909893712756,6209042.32086752,0.0,1.0
1994-03-24,19.12,19.62,18.87,19.5,2852200,6.2671539327764,6.43104394147871,6.18520892842525,6.39171033939016,8701567.66292175,0.0,1.0
1994-03-25,18.62,19.25,18.62,19.0,1229300,6.10326392407409,6.309765335039,6.10326392407409,6.22782033068785,3750381.15420718,0.0,1.0
1994-03-28,18.0,18.75,17.62,18.62,2732400,5.90004031328322,6.14587532633669,5.77548390666947,6.10326392407409,8336078.63479679,0.0,1.0
1994-03-29,17.62,18.25,17.5,18.12,1336100,5.77548390666947,5.98198531763438,5.73615030458091,5.93937391537178,4076209.43637534,0.0,1.0
1994-03-30,17.75,17.87,17.5,17.5,604500,5.81809530893207,5.85742891102062,5.73615030458091,5.73615030458091,1844224.68699116,0.0,1.0
1994-03-31,18.12,18.12,17.37,17.62,1701100,5.93937391537178,5.93937391537178,5.69353890231831,5.77548390666947,5189761.14977778,0.0,1.0
1994-04-04,17.5,18.0,17.37,17.87,705400,5.73615030458091,5.90004031328322,5.69353890231831,5.85742891102062,2152053.09214817,0.0,1.0
1994-04-05,18.0,18.25,17.5,17.62,962700,5.90004031328322,5.98198531763438,5.73615030458091,5.77548390666947,2937030.77943159,0.0,1.0
1994-04-06,17.25,18.0,17.12,18.0,751200,5.65420530022976,5.90004031328322,5.61159389796716,5.90004031328322,2291780.95098058,0.0,1.0
1994-04-07,17.25,17.5,17.0,17.5,980900,5.65420530022976,5.73615030458091,5.5722602958786,5.73615030458091,2992555.8237711,0.0,1.0
1994-04-08,16.87,17.25,16.75,17.12,1667500,5.529648893616,5.65420530022976,5.49031529152744,5.61159389796716,5087253.37561252,0.0,1.0
1994-04-11,17.0,17.12,16.87,17.12,553000,5.5722602958786,5.61159389796716,5.529648893616,5.61159389796716,1687107.11647,0.0,1.0
1994-04-12,16.87,17.12,16.75,17.12,1072000,5.529648893616,5.61159389796716,5.49031529152744,5.61159389796716,3270486.1281299,0.0,1.0
1994-04-13,16.0,16.75,15.88,16.75,1195900,5.24448027847398,5.49031529152744,5.20514667638542,5.49031529152744,3648483.54536432,0.0,1.0
1994-04-14,15.63,16.0,15.63,16.0,1083300,5.12320167203427,5.24448027847398,5.12320167203427,5.24448027847398,3304960.4688462,0.0,1.0
1994-04-15,15.81,16.0,15.5,15.63,955000,5.1822020751671,5.24448027847398,5.08059026977166,5.12320167203427,2913539.41451871,0.0,1.0
1994-04-18,15.25,15.88,15.13,15.75,1028300,4.99864526542051,5.20514667638542,4.95931166333195,5.16253527412282,3137165.00518282,0.0,1.0
1994-04-19,14.38,15.38,14.13,15.38,2449000,4.71347665027849,5.04125666768311,4.63153164592733,5.04125666768311,7471474.37293856,0.0,1.0
1994-04-20,14.06,14.63,14.0,14.63,4127100,4.60858704470901,4.79542165462964,4.58892024366473,4.79542165462964,12591066.5106389,0.0,1.0
1994-04-21,14.88,14.88,14.0,14.25,1413400,4.8773666589808,4.8773666589808,4.58892024366473,4.67086524801589,4312038.33348769,0.0,1.0
1994-04-22,14.75,15.13,14.75,15.0,879900,4.8347552567182,4.95931166333195,4.8347552567182,4.91670026106935,2684422.33595289,0.0,1.0
1994-04-25,14.69,15.0,14.5,15.0,725700,4.81508845567392,4.91670026106935,4.75281025236704,4.91670026106935,2213984.87237301,0.0,1.0
1994-04-26,14.63,15.0,14.5,14.88,1021400,4.79542165462964,4.91670026106935,4.75281025236704,4.8773666589808,3116114.3015596,0.0,1.0
1994-04-28,14.25,14.75,14.13,14.63,1181600,4.67086524801589,4.8347552567182,4.63153164592733,4.79542165462964,3604856.72481184,0.0,1.0
1994-04-29,15.13,15.25,14.25,14.38,1067500,4.95931166333195,4.99864526542051,4.67086524801589,4.71347665027849,3256757.40837563,0.0,1.0
1994-05-02,15.56,15.75,15.13,15.38,990600,5.10025707081594,5.16253527412282,4.95931166333195,5.04125666768311,3022148.8419081,0.0,1.0
1994-05-03,15.38,15.75,15.0,15.5,827300,5.04125666768311,5.16253527412282,4.91670026106935,5.08059026977166,2523948.85615846,0.0,1.0
1994-05-04,15.13,15.5,15.0,15.5,910700,4.95931166333195,5.08059026977166,4.91670026106935,5.08059026977166,2778387.79560439,0.0,1.0
1994-05-05,15.13,15.25,14.75,15.25,712900,4.95931166333195,4.99864526542051,4.8347552567182,4.99864526542051,2174934.29173863,0.0,1.0
1994-05-06,14.38,15.13,14.25,14.75,660200,4.71347665027849,4.95931166333195,4.67086524801589,4.8347552567182,2014155.72928299,0.0,1.0
1994-05-09,14.0,14.5,14.0,14.5,1353200,4.58892024366473,4.75281025236704,4.58892024366473,4.75281025236704,4128378.57144159,0.0,1.0
1994-05-10,14.75,14.75,14.13,14.13,2140400,4.8347552567182,4.8347552567182,4.63153164592733,4.63153164592733,6529989.28045638,0.0,1.0
1994-05-11,14.0,14.63,14.0,14.63,1532100,4.58892024366473,4.79542165462964,4.58892024366473,4.79542165462964,4674171.45233939,0.0,1.0
1994-05-12,14.13,14.38,14.0,14.13,848000,4.63153164592733,4.71347665027849,4.58892024366473,4.63153164592733,2587100.96702813,0.0,1.0
1994-05-13,14.0,14.13,13.63,14.13,1658500,4.58892024366473,4.63153164592733,4.46764163722502,4.63153164592733,5059795.93610396,0.0,1.0
1994-05-16,14.0,14.25,13.88,14.13,516900,4.58892024366473,4.67086524801589,4.54958664157617,4.63153164592733,1576972.27577458,0.0,1.0
1994-05-17,13.63,14.0,13.38,13.88,1349300,4.46764163722502,4.58892024366473,4.38569663287386,4.54958664157617,4116480.34765455,0.0,1.0
1994-05-18,13.5,13.69,13.25,13.63,1858600,4.42503023496242,4.4873084382693,4.34308523061126,4.46764163722502,5670266.34117746,0.0,1.0
1994-05-19,13.38,13.63,13.13,13.38,3116300,4.38569663287386,4.46764163722502,4.30375162852271,4.38569663287386,9507290.97116719,0.0,1.0
1994-05-20,14.06,14.25,13.38,13.38,1682800,4.60858704470901,4.67086524801589,4.38569663287386,4.38569663287386,5133931.02277705,0.0,1.0
1994-05-23,13.75,14.13,13.63,14.13,994400,4.50697523931357,4.63153164592733,4.46764163722502,4.63153164592733,3033741.98303394,0.0,1.0
1994-05-24,13.75,13.88,13.63,13.75,786100,4.50697523931357,4.54958664157617,4.46764163722502,4.50697523931357,2398254.79974153,0.0,1.0
1994-05-25,13.5,13.75,13.5,13.75,1080900,4.42503023496242,4.50697523931357,4.42503023496242,4.50697523931357,3297638.48497725,0.0,1.0
1994-05-26,13.5,14.0,13.38,13.75,660900,4.42503023496242,4.58892024366473,4.38569663287386,4.50697523931357,2016291.30791143,0.0,1.0
1994-05-27,13.81,13.88,13.38,13.63,473600,4.52664204035785,4.54958664157617,4.38569663287386,4.46764163722502,1444871.48347232,0.0,1.0
1994-05-31,13.25,13.88,13.13,13.75,1600100,4.34308523061126,4.54958664157617,4.30375162852271,4.50697523931357,4881627.66195957,0.0,1.0
1994-06-01,13.13,13.25,13.0,13.25,4373700,4.30375162852271,4.34308523061126,4.26114022626011,4.34308523061126,13343400.3531733,0.0,1.0
1994-06-02,13.63,13.75,13.13,13.25,1420800,4.46764163722502,4.50697523931357,4.30375162852271,4.34308523061126,4334614.45041695,0.0,1.0
1994-06-03,14.0,14.0,13.5,13.5,1454900,4.58892024366473,4.58892024366473,4.42503023496242,4.42503023496242,4438647.63788824,0.0,1.0
1994-06-06,13.75,14.25,13.75,14.13,1894500,4.50697523931357,4.67086524801589,4.50697523931357,4.63153164592733,5779791.01655048,0.0,1.0
1994-06-07,13.69,14.0,13.5,13.88,940900,4.4873084382693,4.58892024366473,4.42503023496242,4.54958664157617,2870522.75928864,0.0,1.0
1994-06-08,14.0,14.13,13.88,13.88,2299000,4.58892024366473,4.63153164592733,4.54958664157617,4.54958664157617,7013850.38112934,0.0,1.0
1994-06-09,14.44,14.75,13.88,14.0,3078100,4.73314345132276,4.8347552567182,4.54958664157617,4.58892024366473,9390749.39458644,0.0,1.0
1994-06-10,15.06,15.13,14.63,15.13,1878500,4.93636706211363,4.95931166333195,4.79542165462964,4.95931166333195,5730977.79075749,0.0,1.0
1994-06-13,14.75,15.13,14.63,15.13,1032400,4.8347552567182,4.95931166333195,4.79542165462964,4.95931166333195,3149673.39429227,0.0,1.0
1994-06-14,15.75,15.75,15.0,15.13,2450000,5.16253527412282,5.16253527412282,4.91670026106935,4.95931166333195,7474525.19955062,0.0,1.0
1994-06-15,15.5,15.75,15.25,15.75,1592100,5.08059026977166,5.16253527412282,4.99864526542051,5.16253527412282,4857221.04906308,0.0,1.0
1994-06-16,15.63,15.63,15.25,15.38,1020400,5.12320167203427,5.12320167203427,4.99864526542051,5.04125666768311,3113063.47494753,0.0,1.0
1994-06-17,15.06,15.63,15.0,15.63,1114900,4.93636706211363,5.12320167203427,4.91670026106935,5.12320167203427,3401366.58978734,0.0,1.0
1994-06-20,14.94,15.13,14.75,14.88,661500,4.89703346002508,4.95931166333195,4.8347552567182,4.8773666589808,2018121.80387867,0.0,1.0
1994-06-21,14.5,14.88,14.38,14.88,709900,4.75281025236704,4.8773666589808,4.71347665027849,4.8773666589808,2165781.81190244,0.0,1.0
1994-06-22,15.0,15.0,14.5,14.63,752700,4.91670026106935,4.91670026106935,4.75281025236704,4.79542165462964,2296357.19089868,0.0,1.0
1994-06-23,14.38,15.0,14.38,14.88,500500,4.71347665027849,4.91670026106935,4.71347665027849,4.8773666589808,1526938.71933677,0.0,1.0
1994-06-24,13.88,14.38,13.75,14.38,873700,4.54958664157617,4.71347665027849,4.50697523931357,4.71347665027849,2665507.21095812,0.0,1.0
1994-06-27,14.25,14.75,13.5,13.88,714100,4.67086524801589,4.8347552567182,4.42503023496242,4.54958664157617,2178595.2836731,0.0,1.0
1994-06-28,14.38,14.75,14.13,14.5,731500,4.71347665027849,4.8347552567182,4.63153164592733,4.75281025236704,2231679.66672297,0.0,1.0
1994-06-29,14.63,15.0,14.25,14.25,1126400,4.79542165462964,4.91670026106935,4.67086524801589,4.67086524801589,3436451.09582605,0.0,1.0
1994-06-30,14.94,15.0,14.5,14.75,758000,4.89703346002508,4.91670026106935,4.75281025236704,4.8347552567182,2312526.5719426,0.0,1.0
1994-07-01,15.0,15.13,14.75,14.88,308300,4.91670026106935,4.95931166333195,4.8347552567182,4.8773666589808,940569.844498554,0.0,1.0
1994-07-05,15.0,15.0,14.75,14.75,477500,4.91670026106935,4.91670026106935,4.8347552567182,4.8347552567182,1456769.70725936,0.0,1.0
1994-07-06,14.88,14.88,14.5,14.88,1162800,4.8773666589808,4.8773666589808,4.75281025236704,4.8773666589808,3547501.18450509,0.0,1.0
1994-07-07,14.0,14.88,14.0,14.75,855100,4.58892024366473,4.8773666589808,4.58892024366473,4.8347552567182,2608761.83597377,0.0,1.0
1994-07-08,14.38,14.5,13.88,14.13,495300,4.71347665027849,4.75281025236704,4.54958664157617,4.63153164592733,1511074.42095405,0.0,1.0
1994-07-11,14.13,14.5,13.75,14.38,702800,4.63153164592733,4.75281025236704,4.50697523931357,4.71347665027849,2144120.94295681,0.0,1.0
1994-07-12,14.44,14.5,13.75,14.13,823200,4.73314345132276,4.75281025236704,4.50697523931357,4.63153164592733,2511440.46704901,0.0,1.0
1994-07-13,15.0,15.25,14.25,14.25,925300,4.91670026106935,4.99864526542051,4.67086524801589,4.67086524801589,2822929.86414049,0.0,1.0
1994-07-14,14.75,15.25,14.63,15.0,682600,4.8347552567182,4.99864526542051,4.79542165462964,4.91670026106935,2082494.24539316,0.0,1.0
1994-07-15,14.69,14.88,14.63,14.88,262100,4.81508845567392,4.8773666589808,4.79542165462964,4.8773666589808,799621.655021313,0.0,1.0
1994-07-18,15.63,15.88,15.13,15.13,2414600,5.12320167203427,5.20514667638542,4.95931166333195,4.95931166333195,7366525.93748364,0.0,1.0
1994-07-19,15.38,15.5,15.13,15.5,2051100,5.04125666768311,5.08059026977166,4.95931166333195,5.08059026977166,6257550.4639993,0.0,1.0
1994-07-20,15.06,15.38,14.75,15.38,1046100,4.93636706211363,5.04125666768311,4.8347552567182,5.04125666768311,3191469.71887751,0.0,1.0
1994-07-21,15.13,15.13,14.88,15.13,816100,4.95931166333195,4.95931166333195,4.8773666589808,4.95931166333195,2489779.59810337,0.0,1.0
1994-07-22,15.0,15.25,14.88,15.13,1144400,4.91670026106935,4.99864526542051,4.8773666589808,4.95931166333195,3491365.97484316,0.0,1.0
1994-07-25,15.63,15.63,14.88,14.88,1167400,5.12320167203427,5.12320167203427,4.8773666589808,4.8773666589808,3561534.98692057,0.0,1.0
1994-07-26,15.13,15.63,15.0,15.5,534100,4.95931166333195,5.12320167203427,4.91670026106935,5.08059026977166,1629446.49350204,0.0,1.0
1994-07-27,15.13,15.25,14.88,15.13,1088300,4.95931166333195,4.99864526542051,4.8773666589808,4.95931166333195,3320214.60190651,0.0,1.0
1994-07-28,15.5,15.5,15.13,15.25,696900,5.08059026977166,5.08059026977166,4.95931166333195,4.99864526542051,2126121.06594565,0.0,1.0
1994-07-29,15.0,15.5,14.88,15.5,706600,4.91670026106935,5.08059026977166,4.8773666589808,5.08059026977166,2155714.08408264,0.0,1.0
1994-08-01,15.63,15.63,14.88,15.0,869700,5.12320167203427,5.12320167203427,4.8773666589808,4.91670026106935,2653303.90450987,0.0,1.0
1994-08-02,15.25,15.63,14.88,15.63,719200,4.99864526542051,5.12320167203427,4.8773666589808,5.12320167203427,2194154.49939461,0.0,1.0
1994-08-03,14.88,15.25,14.88,15.0,659300,4.8773666589808,4.99864526542051,4.8773666589808,4.91670026106935,2011409.98533213,0.0,1.0
1994-08-04,14.75,15.0,14.75,15.0,410100,4.8347552567182,4.91670026106935,4.8347552567182,4.91670026106935,1251143.99360641,0.0,1.0
1994-08-05,14.94,15.13,14.5,14.75,418700,4.89703346002508,4.95931166333195,4.75281025236704,4.8347552567182,1277381.10247014,0.0,1.0
1994-08-08,15.25,15.38,14.88,15.13,244300,4.99864526542051,5.04125666768311,4.8773666589808,4.95931166333195,745316.941326619,0.0,1.0
1994-08-09,15.13,15.25,14.88,15.0,393300,4.95931166333195,4.99864526542051,4.8773666589808,4.91670026106935,1199890.10652378,0.0,1.0
1994-08-10,15.19,15.38,15.13,15.13,824900,4.97897846437623,5.04125666768311,4.95931166333195,4.95931166333195,2516626.87228951,0.0,1.0
1994-08-11,14.75,15.25,14.25,15.13,953100,4.8347552567182,4.99864526542051,4.67086524801589,4.95931166333195,2907742.84395579,0.0,1.0
1994-08-12,14.94,15.0,14.5,14.75,450000,4.89703346002508,4.91670026106935,4.75281025236704,4.8347552567182,1372871.97542766,0.0,1.0
1994-08-15,14.88,15.0,14.75,14.88,543300,4.8773666589808,4.91670026106935,4.8347552567182,4.8773666589808,1657514.098333,0.0,1.0
1994-08-16,14.88,15.0,14.5,14.88,584100,4.8773666589808,4.91670026106935,4.75281025236704,4.8773666589808,1781987.82410511,0.0,1.0
1994-08-17,14.81,14.88,14.25,14.63,766700,4.85442205776247,4.8773666589808,4.67086524801589,4.79542165462964,2339068.76346754,0.0,1.0
1994-08-18,14.63,14.75,14.38,14.63,852800,4.79542165462964,4.8347552567182,4.71347665027849,4.79542165462964,2601744.93476603,0.0,1.0
1994-08-19,14.38,14.75,14.25,14.75,848400,4.71347665027849,4.8347552567182,4.67086524801589,4.8347552567182,2588321.29767296,0.0,1.0
1994-08-22,14.38,14.63,14.13,14.56,777600,4.71347665027849,4.79542165462964,4.63153164592733,4.77247705341132,2372322.773539,0.0,1.0
1994-08-23,14.5,14.63,14.25,14.5,716600,4.75281025236704,4.79542165462964,4.67086524801589,4.75281025236704,2186222.35020326,0.0,1.0
1994-08-24,14.75,14.88,14.5,14.5,624500,4.8347552567182,4.8773666589808,4.75281025236704,4.75281025236704,1905241.21923239,0.0,1.0
1994-08-25,15.0,15.25,14.75,14.88,867000,4.91670026106935,4.99864526542051,4.8347552567182,4.8773666589808,2645066.6726573,0.0,1.0
1994-08-26,14.88,15.25,14.88,15.0,777500,4.8773666589808,4.99864526542051,4.8773666589808,4.91670026106935,2372017.6908778,0.0,1.0
1994-08-29,15.0,15.13,14.88,15.0,640200,4.91670026106935,4.95931166333195,4.8773666589808,4.91670026106935,1953139.19704176,0.0,1.0
1994-08-30,15.5,15.69,15.13,15.13,2293500,5.08059026977166,5.14286847307854,4.95931166333195,4.95931166333195,6997070.83476301,0.0,1.0
1994-08-31,15.69,16.0,15.38,15.5,1684600,5.14286847307854,5.24448027847398,5.04125666768311,5.08059026977166,5139422.51067877,0.0,1.0
1994-09-01,15.38,15.63,15.25,15.5,860500,5.04125666768311,5.12320167203427,4.99864526542051,5.08059026977166,2625236.2996789,0.0,1.0
1994-09-02,15.38,15.63,15.25,15.25,480300,5.04125666768311,5.12320167203427,4.99864526542051,4.99864526542051,1465312.02177313,0.0,1.0
1994-09-06,15.25,15.63,15.25,15.38,416200,4.99864526542051,5.12320167203427,4.99864526542051,5.04125666768311,1269754.03593999,0.0,1.0
1994-09-07,15.56,15.63,15.25,15.25,491500,5.10025707081594,5.12320167203427,4.99864526542051,4.99864526542051,1499481.27982822,0.0,1.0
1994-09-08,15.63,15.75,15.5,15.5,1098700,5.12320167203427,5.16253527412282,5.08059026977166,5.08059026977166,3351943.19867194,0.0,1.0
1994-09-09,15.31,15.63,15.25,15.5,943200,5.01831206646479,5.12320167203427,4.99864526542051,5.08059026977166,2877539.66049638,0.0,1.0
1994-09-12,15.63,15.75,15.25,15.5,660300,5.12320167203427,5.16253527412282,4.99864526542051,5.08059026977166,2014460.81194419,0.0,1.0
1994-09-13,15.13,15.88,15.13,15.75,1403000,4.95931166333195,5.20514667638542,4.95931166333195,5.16253527412282,4280309.73672226,0.0,1.0
1994-09-14,15.63,15.63,15.13,15.13,1297800,5.12320167203427,5.12320167203427,4.95931166333195,4.95931166333195,3959362.77713338,0.0,1.0
1994-09-15,15.88,16.12,15.5,15.5,1053700,5.20514667638542,5.28381388056253,5.08059026977166,5.08059026977166,3214656.00112918,0.0,1.0
1994-09-16,15.75,15.88,15.63,15.88,1180600,5.16253527412282,5.20514667638542,5.12320167203427,5.20514667638542,3601805.89819978,0.0,1.0
1994-09-19,15.75,15.88,15.63,15.75,933100,5.16253527412282,5.20514667638542,5.12320167203427,5.16253527412282,2846726.31171457,0.0,1.0
1994-09-20,15.69,15.88,15.5,15.5,437600,5.14286847307854,5.20514667638542,5.08059026977166,5.08059026977166,1335041.7254381,0.0,1.0
1994-09-21,15.25,15.88,15.25,15.63,617400,4.99864526542051,5.20514667638542,4.99864526542051,5.12320167203427,1883580.35028676,0.0,1.0
1994-09-22,15.13,15.5,14.88,15.38,975500,4.95931166333195,5.08059026977166,4.8773666589808,5.04125666768311,2976081.36006597,0.0,1.0
1994-09-23,14.75,15.13,14.63,15.0,1085600,4.8347552567182,4.95931166333195,4.79542165462964,4.91670026106935,3311977.37005394,0.0,1.0
1994-09-26,14.5,14.88,14.25,14.63,503800,4.75281025236704,4.8773666589808,4.67086524801589,4.79542165462964,1537006.44715657,0.0,1.0
1994-09-27,15.25,15.38,14.5,14.5,867200,4.99864526542051,5.04125666768311,4.75281025236704,4.75281025236704,2645676.83797971,0.0,1.0
1994-09-28,15.63,15.63,15.13,15.13,938800,5.12320167203427,5.12320167203427,4.95931166333195,4.95931166333195,2864116.02340331,0.0,1.0
1994-09-29,16.0,16.0,15.38,15.5,1057000,5.24448027847398,5.24448027847398,5.04125666768311,5.08059026977166,3224723.72894898,0.0,1.0
1994-09-30,16.06,16.5,15.88,15.88,1806500,5.26414707951825,5.40837028717629,5.20514667638542,5.20514667638542,5511318.27468906,0.0,1.0
1994-10-03,15.88,16.12,15.75,16.0,347000,5.20514667638542,5.28381388056253,5.16253527412282,5.24448027847398,1058636.83438533,0.0,1.0
1994-10-04,15.5,16.12,15.38,16.0,1391100,5.08059026977166,5.28381388056253,5.04125666768311,5.24448027847398,4244004.90003873,0.0,1.0
1994-10-05,16.0,16.12,15.25,15.5,1046500,5.24448027847398,5.28381388056253,4.99864526542051,5.08059026977166,3192690.04952233,0.0,1.0
1994-10-06,15.88,16.12,15.88,16.0,829200,5.20514667638542,5.28381388056253,5.20514667638542,5.24448027847398,2529745.42672138,0.0,1.0
1994-10-07,16.25,16.75,15.75,16.12,1086000,5.32642528282513,5.49031529152744,5.16253527412282,5.28381388056253,3313197.70069877,0.0,1.0
1994-10-10,16.25,16.5,16.12,16.37,391300,5.32642528282513,5.40837028717629,5.28381388056253,5.36575888491369,1193788.45329966,0.0,1.0
1994-10-11,16.62,16.62,15.75,16.37,1331500,5.44770388926484,5.44770388926484,5.16253527412282,5.36575888491369,4062175.63395986,0.0,1.0
1994-10-12,16.37,16.62,16.37,16.5,1090500,5.36575888491369,5.44770388926484,5.36575888491369,5.40837028717629,3326926.42045304,0.0,1.0
1994-10-13,16.37,16.62,16.12,16.62,600600,5.36575888491369,5.44770388926484,5.28381388056253,5.44770388926484,1832326.46320412,0.0,1.0
1994-10-14,16.5,16.62,16.0,16.12,505000,5.40837028717629,5.44770388926484,5.24448027847398,5.28381388056253,1540667.43909105,0.0,1.0
1994-10-17,16.37,16.62,16.25,16.25,320900,5.36575888491369,5.44770388926484,5.32642528282513,5.32642528282513,979010.259810528,0.0,1.0
1994-10-18,15.88,16.5,15.88,16.37,440500,5.20514667638542,5.40837028717629,5.20514667638542,5.36575888491369,1343889.12261308,0.0,1.0
1994-10-19,16.12,16.25,15.88,15.88,408600,5.28381388056253,5.32642528282513,5.20514667638542,5.20514667638542,1246567.75368832,0.0,1.0
1994-10-20,15.88,16.12,15.88,16.0,596200,5.20514667638542,5.28381388056253,5.20514667638542,5.24448027847398,1818902.82611105,0.0,1.0
1994-10-21,15.88,15.94,15.63,15.75,524900,5.20514667638542,5.2248134774297,5.12320167203427,5.16253527412282,1601378.88867107,0.0,1.0
1994-10-24,15.25,16.0,15.13,15.75,808500,4.99864526542051,5.24448027847398,4.95931166333195,5.16253527412282,2466593.3158517,0.0,1.0
1994-10-25,15.69,15.75,15.0,15.25,569500,5.14286847307854,5.16253527412282,4.91670026106935,4.99864526542051,1737445.75556901,0.0,1.0
1994-10-26,15.38,15.88,15.25,15.63,518100,5.04125666768311,5.20514667638542,4.99864526542051,5.12320167203427,1580633.26770905,0.0,1.0
1994-10-27,15.25,15.5,14.88,15.13,1127400,4.99864526542051,5.08059026977166,4.8773666589808,4.95931166333195,3439501.92243811,0.0,1.0
1994-10-28,15.5,15.5,15.0,15.0,891300,5.08059026977166,5.08059026977166,4.91670026106935,4.91670026106935,2719201.7593304,0.0,1.0
1994-10-31,15.75,15.88,15.38,15.38,643700,5.16253527412282,5.20514667638542,5.04125666768311,5.04125666768311,1963817.09018397,0.0,1.0
1994-11-01,15.88,16.0,15.63,15.75,1265500,5.20514667638542,5.24448027847398,5.12320167203427,5.16253527412282,3860821.0775638,0.0,1.0
1994-11-02,15.5,16.0,15.5,16.0,906100,5.08059026977166,5.24448027847398,5.08059026977166,5.24448027847398,2764353.99318891,0.0,1.0
1994-11-03,16.37,16.5,15.5,15.5,1175200,5.36575888491369,5.40837028717629,5.08059026977166,5.08059026977166,3585331.43449465,0.0,1.0
1994-11-04,16.0,16.5,16.0,16.25,410200,5.24448027847398,5.40837028717629,5.24448027847398,5.32642528282513,1251449.07626762,0.0,1.0
1994-11-07,15.81,16.0,15.63,15.88,387400,5.1822020751671,5.24448027847398,5.12320167203427,5.20514667638542,1181890.22951262,0.0,1.0
1994-11-08,16.25,16.25,15.75,15.75,470900,5.32642528282513,5.32642528282513,5.16253527412282,5.16253527412282,1436634.25161975,0.0,1.0
1994-11-09,15.75,16.25,15.63,16.12,569500,5.16253527412282,5.32642528282513,5.12320167203427,5.28381388056253,1737445.75556901,0.0,1.0
1994-11-10,15.5,16.0,15.25,15.75,538800,5.08059026977166,5.24448027847398,4.99864526542051,5.16253527412282,1643785.37857873,0.0,1.0
1994-11-11,15.38,15.5,15.0,15.5,748000,5.04125666768311,5.08059026977166,4.91670026106935,5.08059026977166,2282018.30582199,0.0,1.0
1994-11-14,15.5,15.63,15.38,15.38,336700,5.08059026977166,5.12320167203427,5.04125666768311,5.04125666768311,1027213.3202811,0.0,1.0
1994-11-15,15.38,15.63,15.38,15.38,595500,5.04125666768311,5.12320167203427,5.04125666768311,5.04125666768311,1816767.24748261,0.0,1.0
1994-11-16,15.13,15.5,15.13,15.38,636700,4.95931166333195,5.08059026977166,4.95931166333195,5.04125666768311,1942461.30389954,0.0,1.0
1994-11-17,14.88,15.38,14.75,15.13,1227000,4.8773666589808,5.04125666768311,4.8347552567182,4.95931166333195,3743364.25299943,0.0,1.0
1994-11-18,14.88,15.0,14.75,15.0,828100,4.8773666589808,4.91670026106935,4.8347552567182,4.91670026106935,2526389.51744811,0.0,1.0
1994-11-21,14.63,15.0,14.5,14.75,373200,4.79542165462964,4.91670026106935,4.75281025236704,4.8347552567182,1138568.49162134,0.0,1.0
1994-11-22,14.88,15.13,14.13,14.5,1446000,4.8773666589808,4.95931166333195,4.63153164592733,4.75281025236704,4411495.2810409,0.0,1.0
1994-11-23,14.75,15.0,14.63,15.0,1287000,4.8347552567182,4.91670026106935,4.79542165462964,4.91670026106935,3926413.84972312,0.0,1.0
1994-11-25,14.75,15.0,14.5,14.63,474500,4.8347552567182,4.91670026106935,4.75281025236704,4.79542165462964,1447617.22742317,0.0,1.0
1994-11-28,14.75,15.13,14.75,14.75,1971900,4.8347552567182,4.95931166333195,4.8347552567182,4.8347552567182,6015924.99632403,0.0,1.0
1994-11-29,15.0,15.13,14.75,15.0,649900,4.91670026106935,4.95931166333195,4.8347552567182,4.91670026106935,1982732.21517876,0.0,1.0
1994-11-30,15.38,15.63,14.75,14.75,797300,5.04125666768311,5.12320167203427,4.8347552567182,4.8347552567182,2432424.05779662,0.0,1.0
1994-12-01,14.88,15.38,14.88,15.25,1193000,4.8773666589808,5.04125666768311,4.8773666589808,4.99864526542051,3639636.14818934,0.0,1.0
1994-12-02,15.0,15.13,14.63,14.88,789800,4.91670026106935,4.95931166333195,4.79542165462964,4.8773666589808,2409542.85820616,0.0,1.0
1994-12-05,14.88,15.13,14.75,14.88,565100,4.8773666589808,4.95931166333195,4.8347552567182,4.8773666589808,1724022.11847594,0.0,1.0
1994-12-06,14.63,15.0,14.63,14.75,653900,4.79542165462964,4.91670026106935,4.79542165462964,4.8347552567182,1994935.521627,0.0,1.0
1994-12-07,14.25,14.75,14.0,14.63,888000,4.67086524801589,4.8347552567182,4.58892024366473,4.79542165462964,2709134.03151059,0.0,1.0
1994-12-08,13.88,14.5,13.75,14.25,1427800,4.54958664157617,4.75281025236704,4.50697523931357,4.67086524801589,4355970.23670138,0.0,1.0
1994-12-09,13.56,14.0,13.25,13.88,1196100,4.4446970360067,4.58892024366473,4.34308523061126,4.54958664157617,3649093.71068673,0.0,1.0
1994-12-12,13.38,13.63,12.88,13.38,1112700,4.38569663287386,4.46764163722502,4.22180662417155,4.38569663287386,3394654.77124081,0.0,1.0
1994-12-13,13.25,13.5,12.63,13.13,1588000,4.34308523061126,4.42503023496242,4.1398616198204,4.30375162852271,4844712.65995363,0.0,1.0
1994-12-14,13.13,13.5,12.88,13.38,2357400,4.30375162852271,4.42503023496242,4.22180662417155,4.38569663287386,7192018.65527372,0.0,1.0
1994-12-15,13.75,13.94,13.13,13.25,1073800,4.50697523931357,4.56925344262045,4.30375162852271,4.34308523061126,3275977.61603162,0.0,1.0
1994-12-16,13.38,13.88,13.38,13.75,894100,4.38569663287386,4.54958664157617,4.38569663287386,4.50697523931357,2727744.07384417,0.0,1.0
1994-12-19,13.38,13.63,13.25,13.38,995500,4.38569663287386,4.46764163722502,4.34308523061126,4.38569663287386,3037097.8923072,0.0,1.0
1994-12-20,13.0,13.38,12.63,13.38,1356100,4.26114022626011,4.38569663287386,4.1398616198204,4.38569663287386,4137225.96861657,0.0,1.0
1994-12-21,12.94,13.13,12.63,13.0,2420100,4.24147342521583,4.30375162852271,4.1398616198204,4.26114022626011,7383305.48384998,0.0,1.0
1994-12-22,13.13,13.13,12.75,12.88,1968800,4.30375162852271,4.30375162852271,4.17919522190895,4.22180662417155,6006467.43382663,0.0,1.0
1994-12-23,12.94,13.25,12.88,13.0,684000,4.24147342521583,4.34308523061126,4.22180662417155,4.26114022626011,2086765.40265005,0.0,1.0
1994-12-27,12.88,13.13,12.63,13.0,1007500,4.22180662417155,4.30375162852271,4.1398616198204,4.26114022626011,3073707.81165194,0.0,1.0
1994-12-28,12.63,12.88,12.5,12.63,1660000,4.1398616198204,4.22180662417155,4.09725021755779,4.1398616198204,5064372.17602205,0.0,1.0
1994-12-29,13.13,13.13,12.63,12.63,1430400,4.30375162852271,4.30375162852271,4.1398616198204,4.1398616198204,4363902.38589273,0.0,1.0
1994-12-30,12.88,13.38,12.88,13.0,1480500,4.22180662417155,4.38569663287386,4.22180662417155,4.26114022626011,4516748.79915702,0.0,1.0
1995-01-03,12.88,13.13,12.75,12.88,503600,4.22180662417155,4.30375162852271,4.17919522190895,4.22180662417155,1536396.28183416,0.0,1.0
1995-01-04,13.13,13.13,12.63,12.88,1034300,4.30375162852271,4.30375162852271,4.1398616198204,4.22180662417155,3155469.96485518,0.0,1.0
1995-01-05,12.5,13.25,12.5,13.25,1116700,4.09725021755779,4.34308523061126,4.09725021755779,4.34308523061126,3406858.07768906,0.0,1.0
1995-01-06,12.5,13.0,12.25,12.63,1725300,4.09725021755779,4.26114022626011,4.01530521320664,4.1398616198204,5263591.15378967,0.0,1.0
1995-01-09,12.5,12.63,12.25,12.5,1172400,4.09725021755779,4.1398616198204,4.01530521320664,4.09725021755779,3576789.11998088,0.0,1.0
1995-01-10,12.5,12.75,12.38,12.5,645800,4.09725021755779,4.17919522190895,4.05791661546924,4.09725021755779,1970223.8260693,0.0,1.0
1995-01-11,12.25,12.63,12.13,12.38,1693700,4.01530521320664,4.1398616198204,3.97597161111808,4.05791661546924,5167185.03284852,0.0,1.0
1995-01-12,12.25,12.38,12.0,12.38,1882900,4.01530521320664,4.05791661546924,3.93336020885548,4.05791661546924,5744401.42785056,0.0,1.0
1995-01-13,12.25,12.38,12.13,12.25,1741600,4.01530521320664,4.05791661546924,3.97597161111808,4.01530521320664,5313319.62756627,0.0,1.0
1995-01-16,12.44,12.88,12.25,12.25,2705600,4.07758341651352,4.22180662417155,4.01530521320664,4.01530521320664,8254316.48159353,0.0,1.0
1995-01-17,13.25,13.5,12.75,12.88,2711400,4.34308523061126,4.42503023496242,4.17919522190895,4.22180662417155,8272011.2759435,0.0,1.0
1995-01-18,13.75,13.88,13.25,13.38,2342000,4.50697523931357,4.54958664157617,4.34308523061126,4.38569663287386,7145035.92544799,0.0,1.0
1995-01-19,13.75,13.88,13.38,13.88,1422600,4.50697523931357,4.54958664157617,4.38569663287386,4.54958664157617,4340105.93831866,0.0,1.0
1995-01-20,13.5,14.0,13.5,13.88,1234800,4.42503023496242,4.58892024366473,4.42503023496242,4.54958664157617,3767160.70057351,0.0,1.0
1995-01-23,13.88,13.88,13.25,13.5,1321000,4.54958664157617,4.54958664157617,4.34308523061126,4.42503023496242,4030141.95453322,0.0,1.0
1995-01-24,14.13,14.13,13.75,13.88,1005900,4.63153164592733,4.63153164592733,4.50697523931357,4.54958664157617,3068826.48907264,0.0,1.0
1995-01-25,14.0,14.13,13.63,13.75,1128400,4.58892024366473,4.63153164592733,4.46764163722502,4.50697523931357,3442552.74905017,0.0,1.0
1995-01-26,14.06,14.25,14.0,14.0,1466900,4.60858704470901,4.67086524801589,4.58892024366473,4.58892024366473,4475257.55723298,0.0,1.0
1995-01-27,14.25,14.25,14.0,14.0,434500,4.67086524801589,4.67086524801589,4.58892024366473,4.58892024366473,1325584.16294071,0.0,1.0
1995-01-30,13.63,14.25,13.63,14.0,883400,4.46764163722502,4.67086524801589,4.46764163722502,4.58892024366473,2695100.22909511,0.0,1.0
1995-01-31,13.75,13.88,13.63,13.75,1083900,4.50697523931357,4.54958664157617,4.46764163722502,4.50697523931357,3306790.96481344,0.0,1.0
1995-02-01,14.13,14.25,13.63,13.75,1751700,4.63153164592733,4.67086524801589,4.46764163722502,4.50697523931357,5344132.97634809,0.0,1.0
1995-02-02,13.81,14.13,13.75,14.0,988400,4.52664204035785,4.63153164592733,4.50697523931357,4.58892024366473,3015437.02336157,0.0,1.0
1995-02-03,13.75,13.88,13.63,13.75,1208200,4.50697523931357,4.54958664157617,4.46764163722502,4.50697523931357,3686008.71269268,0.0,1.0
1995-02-06,13.75,14.0,13.5,13.63,739100,4.50697523931357,4.58892024366473,4.42503023496242,4.46764163722502,2254865.94897464,0.0,1.0
1995-02-07,13.75,14.0,13.63,13.75,347300,4.50697523931357,4.58892024366473,4.46764163722502,4.50697523931357,1059552.08236895,0.0,1.0
1995-02-08,13.75,13.75,13.5,13.63,491500,4.50697523931357,4.50697523931357,4.42503023496242,4.46764163722502,1499481.27982822,0.0,1.0
1995-02-09,13.63,13.88,13.38,13.63,1323000,4.46764163722502,4.54958664157617,4.38569663287386,4.46764163722502,4036243.60775734,0.0,1.0
1995-02-10,14.0,14.0,13.63,13.88,694900,4.58892024366473,4.58892024366473,4.46764163722502,4.54958664157617,2120019.41272152,0.0,1.0
1995-02-13,13.75,14.13,13.75,13.88,657800,4.50697523931357,4.63153164592733,4.50697523931357,4.54958664157617,2006833.74541404,0.0,1.0
1995-02-14,13.75,14.0,13.75,13.75,1343300,4.50697523931357,4.58892024366473,4.50697523931357,4.50697523931357,4098175.38798219,0.0,1.0
1995-02-15,13.75,14.88,13.5,14.0,1144600,4.50697523931357,4.8773666589808,4.42503023496242,4.58892024366473,3491976.14016557,0.0,1.0
1995-02-16,13.88,14.0,13.0,13.63,1126500,4.54958664157617,4.58892024366473,4.26114022626011,4.46764163722502,3436756.17848726,0.0,1.0
1995-02-17,13.63,13.88,13.63,13.75,707800,4.46764163722502,4.54958664157617,4.46764163722502,4.50697523931357,2159375.07601711,0.0,1.0
1995-02-21,13.69,13.88,13.63,13.63,821800,4.4873084382693,4.54958664157617,4.46764163722502,4.46764163722502,2507169.30979212,0.0,1.0
1995-02-22,13.56,13.88,13.5,13.63,677000,4.4446970360067,4.54958664157617,4.42503023496242,4.46764163722502,2065409.61636562,0.0,1.0
1995-02-23,13.19,13.88,13.13,13.63,893500,4.32341842956698,4.54958664157617,4.30375162852271,4.46764163722502,2725913.57787693,0.0,1.0
1995-02-24,13.38,13.5,13.13,13.25,402100,4.38569663287386,4.42503023496242,4.30375162852271,4.34308523061126,1226737.38070992,0.0,1.0
1995-02-27,13.13,13.38,13.13,13.25,614700,4.30375162852271,4.38569663287386,4.30375162852271,4.34308523061126,1875343.11843419,0.0,1.0
1995-02-28,13.63,13.75,13.13,13.13,773600,4.46764163722502,4.50697523931357,4.30375162852271,4.30375162852271,2360119.46709076,0.0,1.0
1995-03-01,13.25,13.63,13.13,13.5,564200,4.34308523061126,4.46764163722502,4.30375162852271,4.42503023496242,1721276.37452509,0.0,1.0
1995-03-02,13.31,13.5,13.13,13.38,811900,4.36275203165554,4.42503023496242,4.30375162852271,4.38569663287386,2476966.12633271,0.0,1.0
1995-03-03,13.31,13.5,13.25,13.38,589500,4.36275203165554,4.42503023496242,4.34308523061126,4.38569663287386,1798462.28781024,0.0,1.0
1995-03-06,13.38,13.38,13.13,13.25,326800,4.38569663287386,4.38569663287386,4.30375162852271,4.34308523061126,997010.136821692,0.0,1.0
1995-03-07,12.63,13.38,12.63,13.38,1025500,4.1398616198204,4.38569663287386,4.1398616198204,4.38569663287386,3128622.69066904,0.0,1.0
1995-03-08,12.5,12.75,12.25,12.75,895600,4.09725021755779,4.17919522190895,4.01530521320664,4.17919522190895,2732320.31376226,0.0,1.0
1995-03-09,12.5,12.63,12.0,12.25,2020100,4.09725021755779,4.1398616198204,3.93336020885548,4.01530521320664,6162974.8390254,0.0,1.0
1995-03-10,13.0,13.13,12.5,12.63,802600,4.26114022626011,4.30375162852271,4.09725021755779,4.1398616198204,2448593.43884054,0.0,1.0
1995-03-13,12.63,13.0,12.5,13.0,379000,4.1398616198204,4.26114022626011,4.09725021755779,4.26114022626011,1156263.2859713,0.0,1.0
1995-03-14,13.13,13.25,12.88,12.88,1427800,4.30375162852271,4.34308523061126,4.22180662417155,4.22180662417155,4355970.23670138,0.0,1.0
1995-03-15,12.63,13.13,12.63,13.13,690800,4.1398616198204,4.30375162852271,4.1398616198204,4.30375162852271,2107511.02361207,0.0,1.0
1995-03-16,13.25,13.25,12.63,12.63,1122800,4.34308523061126,4.34308523061126,4.1398616198204,4.1398616198204,3425468.12002263,0.0,1.0
1995-03-17,13.25,13.38,13.13,13.25,997900,4.34308523061126,4.38569663287386,4.30375162852271,4.34308523061126,3044419.87617615,0.0,1.0
1995-03-20,13.38,13.38,12.88,13.25,868500,4.38569663287386,4.38569663287386,4.22180662417155,4.34308523061126,2649642.9125754,0.0,1.0
1995-03-21,13.44,13.63,13.25,13.38,1022600,4.40536343391814,4.46764163722502,4.34308523061126,4.38569663287386,3119775.29349407,0.0,1.0
1995-03-22,13.38,13.63,13.13,13.63,567100,4.38569663287386,4.46764163722502,4.30375162852271,4.46764163722502,1730123.77170007,0.0,1.0
1995-03-23,13.69,13.75,13.13,13.25,1317600,4.4873084382693,4.50697523931357,4.30375162852271,4.34308523061126,4019769.1440522,0.0,1.0
1995-03-24,14.5,14.5,13.75,13.75,2551600,4.75281025236704,4.75281025236704,4.50697523931357,4.50697523931357,7784489.18333607,0.0,1.0
1995-03-27,14.5,14.5,14.0,14.5,1084400,4.75281025236704,4.75281025236704,4.58892024366473,4.75281025236704,3308316.37811947,0.0,1.0
1995-03-28,15.0,15.0,14.25,14.25,1564800,4.91670026106935,4.91670026106935,4.67086524801589,4.67086524801589,4773933.4825538,0.0,1.0
1995-03-29,14.94,15.13,14.5,14.88,1391100,4.89703346002508,4.95931166333195,4.75281025236704,4.8773666589808,4244004.90003872,0.0,1.0
1995-03-30,14.88,15.0,14.63,15.0,630100,4.8773666589808,4.91670026106935,4.79542165462964,4.91670026106935,1922325.84825994,0.0,1.0
1995-03-31,14.75,14.88,14.5,14.75,450400,4.8347552567182,4.8773666589808,4.75281025236704,4.8347552567182,1374092.30607249,0.0,1.0
1995-04-03,15.0,15.0,14.25,14.63,614100,4.91670026106935,4.91670026106935,4.67086524801589,4.79542165462964,1873512.62246696,0.0,1.0
1995-04-04,14.63,15.0,14.63,14.75,332400,4.79542165462964,4.91670026106935,4.79542165462964,4.8347552567182,1014094.76584924,0.0,1.0
1995-04-05,14.88,15.0,14.63,14.63,270900,4.8773666589808,4.91670026106935,4.79542165462964,4.79542165462964,826468.929207454,0.0,1.0
1995-04-06,14.63,14.88,14.5,14.75,633400,4.79542165462964,4.8773666589808,4.75281025236704,4.8347552567182,1932393.57607974,0.0,1.0
1995-04-07,14.75,14.88,14.63,14.63,779500,4.8347552567182,4.8773666589808,4.79542165462964,4.79542165462964,2378119.34410192,0.0,1.0
1995-04-10,14.63,14.75,14.5,14.63,239100,4.79542165462964,4.8347552567182,4.75281025236704,4.79542165462964,729452.6429439,0.0,1.0
1995-04-11,14.69,14.75,14.38,14.69,573200,4.81508845567392,4.8347552567182,4.71347665027849,4.81508845567392,1748733.81403364,0.0,1.0
1995-04-12,15.25,15.38,14.5,14.5,1086200,4.99864526542051,5.04125666768311,4.75281025236704,4.75281025236704,3313807.86602118,0.0,1.0
1995-04-13,15.13,15.38,15.0,15.38,780700,4.95931166333195,5.04125666768311,4.91670026106935,5.04125666768311,2381780.3360364,0.0,1.0
1995-04-17,14.63,15.38,14.63,15.13,676500,4.79542165462964,5.04125666768311,4.79542165462964,4.95931166333195,2063884.20305959,0.0,1.0
1995-04-18,14.5,14.88,14.5,14.63,278600,4.75281025236704,4.8773666589808,4.75281025236704,4.79542165462964,849960.294120328,0.0,1.0
1995-04-19,14.5,14.75,14.25,14.75,445500,4.75281025236704,4.8347552567182,4.67086524801589,4.8347552567182,1359143.25567339,0.0,1.0
1995-04-20,15.0,15.0,14.38,14.38,466500,4.91670026106935,4.91670026106935,4.71347665027849,4.71347665027849,1423210.61452668,0.0,1.0
1995-04-21,15.13,15.25,14.88,15.25,788700,4.95931166333195,4.99864526542051,4.8773666589808,4.99864526542051,2406186.94893289,0.0,1.0
1995-04-24,14.75,15.13,14.75,15.0,469800,4.8347552567182,4.95931166333195,4.8347552567182,4.91670026106935,1433278.34234648,0.0,1.0
1995-04-25,14.63,14.88,14.38,14.75,392900,4.79542165462964,4.8773666589808,4.71347665027849,4.8347552567182,1198669.77587896,0.0,1.0
1995-04-26,14.63,14.63,14.25,14.5,304700,4.79542165462964,4.79542165462964,4.67086524801589,4.75281025236704,929586.868695133,0.0,1.0
1995-04-27,14.38,14.63,14.38,14.5,480400,4.71347665027849,4.79542165462964,4.71347665027849,4.75281025236704,1465617.10443433,0.0,1.0
1995-04-28,14.63,14.81,14.25,14.38,843700,4.79542165462964,4.85442205776247,4.67086524801589,4.71347665027849,2573982.41259627,0.0,1.0
1995-05-01,14.25,14.75,14.25,14.5,504300,4.67086524801589,4.8347552567182,4.67086524801589,4.75281025236704,1538531.8604626,0.0,1.0
1995-05-02,14.63,14.63,14.25,14.25,338100,4.79542165462964,4.79542165462964,4.67086524801589,4.67086524801589,1031484.47753799,0.0,1.0
1995-05-03,14.56,14.63,14.38,14.5,1093100,4.77247705341132,4.79542165462964,4.71347665027849,4.75281025236704,3334858.5696444,0.0,1.0
1995-05-04,14.25,14.75,14.25,14.5,1145500,4.67086524801589,4.8347552567182,4.67086524801589,4.75281025236704,3494721.88411642,0.0,1.0
1995-05-05,14.0,14.5,14.0,14.38,873100,4.58892024366473,4.75281025236704,4.58892024366473,4.71347665027849,2663676.71499088,0.0,1.0
1995-05-08,14.38,14.38,13.88,14.0,1035300,4.71347665027849,4.71347665027849,4.54958664157617,4.58892024366473,3158520.79146725,0.0,1.0
1995-05-09,14.06,14.63,13.88,14.13,1169000,4.60858704470901,4.79542165462964,4.54958664157617,4.63153164592733,3566416.30949987,0.0,1.0
1995-05-10,13.88,14.13,13.63,14.13,494200,4.54958664157617,4.63153164592733,4.46764163722502,4.63153164592733,1507718.51168078,0.0,1.0
1995-05-11,14.13,14.13,13.63,13.75,656200,4.63153164592733,4.63153164592733,4.46764163722502,4.50697523931357,2001952.42283474,0.0,1.0
1995-05-12,14.5,14.63,14.0,14.0,1078100,4.75281025236704,4.79542165462964,4.58892024366473,4.58892024366473,3289096.17046348,0.0,1.0
1995-05-15,14.25,14.5,14.25,14.5,1139800,4.67086524801589,4.75281025236704,4.67086524801589,4.75281025236704,3477332.17242767,0.0,1.0
1995-05-16,14.19,14.5,14.13,14.5,979900,4.65119844697161,4.75281025236704,4.63153164592733,4.75281025236704,2989504.99715904,0.0,1.0
1995-05-17,13.75,14.25,13.63,14.25,564300,4.50697523931357,4.67086524801589,4.46764163722502,4.67086524801589,1721581.45718629,0.0,1.0
1995-05-18,14.0,14.13,13.75,13.75,999400,4.58892024366473,4.63153164592733,4.50697523931357,4.50697523931357,3048996.11609424,0.0,1.0
1995-05-19,13.88,14.25,13.88,14.13,1012900,4.54958664157617,4.67086524801589,4.54958664157617,4.63153164592733,3090182.27535708,0.0,1.0
1995-05-22,14.13,14.13,13.88,13.88,418900,4.63153164592733,4.63153164592733,4.54958664157617,4.54958664157617,1277991.26779255,0.0,1.0
1995-05-23,13.75,14.13,13.75,14.13,977600,4.50697523931357,4.63153164592733,4.50697523931357,4.63153164592733,2982488.0959513,0.0,1.0
1995-05-24,13.75,14.13,13.75,14.0,665000,4.50697523931357,4.63153164592733,4.50697523931357,4.58892024366473,2028799.69702088,0.0,1.0
1995-05-25,13.63,13.88,13.38,13.75,922900,4.46764163722502,4.54958664157617,4.38569663287386,4.50697523931357,2815607.88027154,0.0,1.0
1995-05-26,13.31,13.63,13.13,13.63,651500,4.36275203165554,4.46764163722502,4.30375162852271,4.46764163722502,1987613.53775805,0.0,1.0
1995-05-30,13.69,13.75,13.25,13.25,557500,4.4873084382693,4.50697523931357,4.34308523061126,4.34308523061126,1700835.83622427,0.0,1.0
1995-05-31,14.13,14.13,13.5,13.5,672500,4.63153164592733,4.63153164592733,4.42503023496242,4.42503023496242,2051680.89661134,0.0,1.0
1995-06-01,14.0,14.13,13.75,14.0,655400,4.58892024366473,4.63153164592733,4.50697523931357,4.58892024366473,1999511.76154509,0.0,1.0
1995-06-02,13.88,14.13,13.88,13.88,587100,4.54958664157617,4.63153164592733,4.54958664157617,4.54958664157617,1791140.3039413,0.0,1.0
1995-06-05,14.0,14.25,13.88,13.88,966000,4.58892024366473,4.67086524801589,4.54958664157617,4.54958664157617,2947098.50725139,0.0,1.0
1995-06-06,14.25,14.75,14.25,14.25,1069200,4.67086524801589,4.8347552567182,4.67086524801589,4.67086524801589,3261943.81361613,0.0,1.0
1995-06-07,14.25,14.5,14.13,14.25,1000400,4.67086524801589,4.75281025236704,4.63153164592733,4.67086524801589,3052046.9427063,0.0,1.0
1995-06-08,14.5,14.63,14.25,14.38,849800,4.75281025236704,4.79542165462964,4.67086524801589,4.71347665027849,2592592.45492984,0.0,1.0
1995-06-09,14.38,14.5,14.38,14.38,460000,4.71347665027849,4.75281025236704,4.71347665027849,4.71347665027849,1403380.24154828,0.0,1.0
1995-06-12,15.0,15.0,14.38,14.38,996200,4.91670026106935,4.91670026106935,4.71347665027849,4.71347665027849,3039233.47093565,0.0,1.0
1995-06-13,15.0,15.0,14.88,14.88,1107400,4.91670026106935,4.91670026106935,4.8773666589808,4.8773666589808,3378485.39019688,0.0,1.0
1995-06-14,15.0,15.0,14.63,14.88,897300,4.91670026106935,4.91670026106935,4.79542165462964,4.8773666589808,2737506.71900277,0.0,1.0
1995-06-15,14.88,15.0,14.63,14.63,952800,4.8773666589808,4.91670026106935,4.79542165462964,4.79542165462964,2906827.59597218,0.0,1.0
1995-06-16,15.13,15.25,14.75,14.88,1504100,4.95931166333195,4.99864526542051,4.8347552567182,4.8773666589808,4588748.30720167,0.0,1.0
1995-06-19,15.5,15.5,15.13,15.13,2471600,5.08059026977166,5.08059026977166,4.95931166333195,4.95931166333195,7540423.05437116,0.0,1.0
1995-06-20,15.44,15.5,15.13,15.25,1282800,5.06092346872739,5.08059026977166,4.95931166333195,4.99864526542051,3913600.37795246,0.0,1.0
1995-06-21,15.56,15.63,15.25,15.38,1042400,5.10025707081594,5.12320167203427,4.99864526542051,5.04125666768311,3180181.66041289,0.0,1.0
1995-06-22,15.75,15.75,15.5,15.5,1464600,5.16253527412282,5.16253527412282,5.08059026977166,5.08059026977166,4468240.65602524,0.0,1.0
1995-06-23,15.5,15.75,15.38,15.63,759600,5.08059026977166,5.16253527412282,5.04125666768311,5.12320167203427,2317407.8945219,0.0,1.0
1995-06-26,15.38,15.75,15.38,15.5,627200,5.04125666768311,5.16253527412282,5.04125666768311,5.08059026977166,1913478.45108496,0.0,1.0
1995-06-27,15.75,15.75,15.38,15.5,699300,5.16253527412282,5.16253527412282,5.04125666768311,5.08059026977166,2133443.04981459,0.0,1.0
1995-06-28,16.0,16.12,15.63,15.75,1011100,5.24448027847398,5.28381388056253,5.12320167203427,5.16253527412282,3084690.78745536,0.0,1.0
1995-06-29,15.63,16.0,15.63,15.75,385800,5.12320167203427,5.24448027847398,5.12320167203427,5.16253527412282,1177008.90693332,0.0,1.0
1995-06-30,16.25,16.62,15.63,15.63,1940800,5.32642528282513,5.44770388926484,5.12320167203427,5.12320167203427,5921044.28868892,0.0,1.0
1995-07-03,16.25,16.5,16.25,16.25,307700,5.32642528282513,5.40837028717629,5.32642528282513,5.32642528282513,938739.348531317,0.0,1.0
1995-07-05,16.62,16.75,16.37,16.5,1158500,5.44770388926484,5.49031529152744,5.36575888491369,5.40837028717629,3534382.63007322,0.0,1.0
1995-07-06,17.5,17.62,16.62,16.62,2786400,5.73615030458091,5.77548390666947,5.44770388926484,5.44770388926484,8500823.2718481,0.0,1.0
1995-07-07,17.25,17.62,17.12,17.62,1993500,5.65420530022976,5.77548390666947,5.61159389796716,5.77548390666947,6081822.85114455,0.0,1.0
1995-07-10,17.12,17.62,16.87,17.12,694700,5.61159389796716,5.77548390666947,5.529648893616,5.61159389796716,2119409.24739911,0.0,1.0
1995-07-11,17.12,17.37,16.75,17.0,1541400,5.61159389796716,5.69353890231831,5.49031529152744,5.5722602958786,4702544.13983156,0.0,1.0
1995-07-12,16.87,17.37,16.75,17.37,990300,5.529648893616,5.69353890231831,5.49031529152744,5.69353890231831,3021233.59392448,0.0,1.0
1995-07-13,17.19,17.37,16.75,17.0,2240500,5.63453849918548,5.69353890231831,5.49031529152744,5.5722602958786,6835377.02432374,0.0,1.0
1995-07-14,17.75,17.75,17.12,17.25,2492100,5.81809530893207,5.81809530893207,5.61159389796716,5.65420530022976,7602964.99991841,0.0,1.0
1995-07-17,17.75,17.75,17.5,17.62,806600,5.81809530893207,5.81809530893207,5.73615030458091,5.77548390666947,2460796.74528879,0.0,1.0
1995-07-18,17.81,17.87,17.62,17.62,1534200,5.83776210997635,5.85742891102062,5.77548390666947,5.77548390666947,4680578.18822472,0.0,1.0
1995-07-19,17.56,17.75,17.44,17.62,2014200,5.75581710562519,5.81809530893207,5.71648350353663,5.77548390666947,6144974.96201423,0.0,1.0
1995-07-20,18.5,18.5,17.5,17.5,2294300,6.06393032198554,6.06393032198554,5.73615030458091,5.73615030458091,6999511.49605264,0.0,1.0
1995-07-21,18.12,18.75,18.12,18.5,1518200,5.93937391537178,6.14587532633669,5.93937391537178,6.06393032198554,4631764.96243174,0.0,1.0
1995-07-24,17.94,18.37,17.87,18.12,623200,5.88037351223895,6.02131891972294,5.85742891102062,5.93937391537178,1901275.14463671,0.0,1.0
1995-07-25,18.0,18.0,17.75,17.87,981300,5.90004031328322,5.90004031328322,5.81809530893207,5.85742891102062,2993776.15441593,0.0,1.0
1995-07-26,17.69,18.0,17.62,18.0,1058900,5.79842850788779,5.90004031328322,5.77548390666947,5.90004031328322,3230520.2995119,0.0,1.0
1995-07-27,18.06,18.12,17.62,17.62,1080100,5.9197071143275,5.93937391537178,5.77548390666947,5.77548390666947,3295197.8236876,0.0,1.0
1995-07-28,17.81,18.25,17.81,18.0,936300,5.83776210997635,5.98198531763438,5.83776210997635,5.90004031328322,2856488.95687316,0.0,1.0
1995-07-31,17.94,18.37,17.62,17.75,914500,5.88037351223895,6.02131891972294,5.77548390666947,5.81809530893207,2789980.93673022,0.0,1.0
1995-08-01,18.5,18.5,18.0,18.12,1663100,6.06393032198554,6.06393032198554,5.90004031328322,5.93937391537178,5073829.73851944,0.0,1.0
1995-08-02,18.12,18.62,18.0,18.37,2426800,5.93937391537178,6.10326392407409,5.90004031328322,6.02131891972294,7403746.02215079,0.0,1.0
1995-08-03,17.69,18.12,17.62,18.0,406400,5.79842850788779,5.93937391537178,5.77548390666947,5.90004031328322,1239855.93514178,0.0,1.0
1995-08-04,17.31,17.75,17.25,17.75,339900,5.67387210127403,5.81809530893207,5.65420530022976,5.81809530893207,1036975.9654397,0.0,1.0
1995-08-07,17.44,17.75,17.25,17.25,319500,5.71648350353663,5.81809530893207,5.65420530022976,5.65420530022976,974739.102553643,0.0,1.0
1995-08-08,17.12,17.5,17.0,17.37,250300,5.61159389796716,5.73615030458091,5.5722602958786,5.69353890231831,763621.900998987,0.0,1.0
1995-08-09,17.25,17.37,17.12,17.25,362800,5.65420530022976,5.69353890231831,5.61159389796716,5.65420530022976,1106839.8948559,0.0,1.0
1995-08-10,17.5,17.62,17.12,17.37,507100,5.73615030458091,5.77548390666947,5.61159389796716,5.69353890231831,1547074.17497638,0.0,1.0
1995-08-11,17.5,17.62,17.25,17.5,288500,5.73615030458091,5.77548390666947,5.65420530022976,5.73615030458091,880163.477579737,0.0,1.0
1995-08-14,17.75,17.87,17.25,17.25,345200,5.81809530893207,5.85742891102062,5.65420530022976,5.65420530022976,1053145.34648362,0.0,1.0
1995-08-15,17.87,18.0,17.62,17.62,306800,5.85742891102062,5.90004031328322,5.77548390666947,5.77548390666947,935993.604580462,0.0,1.0
1995-08-16,17.5,18.0,17.25,18.0,1231600,5.73615030458091,5.90004031328322,5.65420530022976,5.90004031328322,3757398.05541492,0.0,1.0
1995-08-17,17.31,17.5,17.25,17.37,366200,5.67387210127403,5.73615030458091,5.65420530022976,5.69353890231831,1117212.70533691,0.0,1.0
1995-08-18,17.25,17.5,17.25,17.5,322500,5.65420530022976,5.73615030458091,5.65420530022976,5.73615030458091,983891.582389826,0.0,1.0
1995-08-21,17.19,17.5,17.0,17.37,450000,5.63453849918548,5.73615030458091,5.5722602958786,5.69353890231831,1372871.97542767,0.0,1.0
1995-08-22,17.31,17.37,16.75,17.25,1339900,5.67387210127403,5.69353890231831,5.49031529152744,5.65420530022976,4087802.57750118,0.0,1.0
1995-08-23,17.25,17.5,17.12,17.25,1058100,5.65420530022976,5.73615030458091,5.61159389796716,5.65420530022976,3228079.63822225,0.0,1.0
1995-08-24,17.25,17.37,17.12,17.25,533300,5.65420530022976,5.69353890231831,5.61159389796716,5.65420530022976,1627005.83221239,0.0,1.0
1995-08-25,17.37,17.5,17.12,17.12,432600,5.69353890231831,5.73615030458091,5.61159389796716,5.61159389796716,1319787.5923778,0.0,1.0
1995-08-28,16.94,17.5,16.75,17.37,802700,5.55259349483432,5.73615030458091,5.49031529152744,5.69353890231831,2448898.52150175,0.0,1.0
1995-08-29,16.87,17.0,16.75,16.87,807300,5.529648893616,5.5722602958786,5.49031529152744,5.529648893616,2462932.32391723,0.0,1.0
1995-08-30,17.12,17.25,16.75,16.75,573300,5.61159389796716,5.65420530022976,5.49031529152744,5.49031529152744,1749038.89669484,0.0,1.0
1995-08-31,16.87,17.25,16.87,16.87,395900,5.529648893616,5.65420530022976,5.529648893616,5.529648893616,1207822.25571514,0.0,1.0
1995-09-01,17.44,17.62,16.75,16.87,991000,5.71648350353663,5.77548390666947,5.49031529152744,5.529648893616,3023369.17255293,0.0,1.0
1995-09-05,17.94,18.0,17.37,17.37,751400,5.88037351223895,5.90004031328322,5.69353890231831,5.69353890231831,2292391.11630299,0.0,1.0
1995-09-06,17.87,18.12,17.8,18.0,879600,5.85742891102062,5.93937391537178,5.8344843098023,5.90004031328322,2683507.08796928,0.0,1.0
1995-09-07,17.87,18.12,17.87,17.87,622600,5.85742891102062,5.93937391537178,5.85742891102062,5.85742891102062,1899444.64866948,0.0,1.0
1995-09-08,18.12,18.25,17.87,17.87,598700,5.93937391537178,5.98198531763438,5.85742891102062,5.85742891102062,1826529.89264121,0.0,1.0
1995-09-11,18.0,18.25,17.87,18.0,741600,5.90004031328322,5.98198531763438,5.85742891102062,5.90004031328322,2262493.01550479,0.0,1.0
1995-09-12,18.06,18.12,18.0,18.0,437600,5.9197071143275,5.93937391537178,5.90004031328322,5.90004031328322,1335041.7254381,0.0,1.0
1995-09-13,18.06,18.12,17.87,18.0,542500,5.9197071143275,5.93937391537178,5.85742891102062,5.90004031328322,1655073.43704335,0.0,1.0
1995-09-14,18.25,18.37,17.75,18.0,950500,5.98198531763438,6.02131891972294,5.81809530893207,5.90004031328322,2899810.69476443,0.0,1.0
1995-09-15,18.25,18.62,18.12,18.62,993100,5.98198531763438,6.10326392407409,5.93937391537178,6.10326392407409,3029775.90843825,0.0,1.0
1995-09-18,18.31,18.5,18.12,18.25,385900,6.00165211867866,6.06393032198554,5.93937391537178,5.98198531763438,1177313.98959452,0.0,1.0
1995-09-19,18.19,18.37,18.12,18.25,312300,5.9623185165901,6.02131891972294,5.93937391537178,5.98198531763438,952773.1509468,0.0,1.0
1995-09-20,17.94,18.25,17.87,18.12,375300,5.88037351223895,5.98198531763438,5.85742891102062,5.93937391537178,1144975.22750667,0.0,1.0
1995-09-21,17.81,18.0,17.62,17.87,629800,5.83776210997635,5.90004031328322,5.77548390666947,5.85742891102062,1921410.60027632,0.0,1.0
1995-09-22,17.37,17.87,17.0,17.87,747100,5.69353890231831,5.85742891102062,5.5722602958786,5.85742891102062,2279272.56187113,0.0,1.0
1995-09-25,16.87,17.31,16.75,17.25,903100,5.529648893616,5.67387210127403,5.49031529152744,5.65420530022976,2755201.51335272,0.0,1.0
1995-09-26,16.37,17.12,16.37,17.12,678900,5.36575888491369,5.61159389796716,5.36575888491369,5.61159389796716,2071206.18692854,0.0,1.0
1995-09-27,16.87,17.0,16.37,16.5,1213100,5.529648893616,5.5722602958786,5.36575888491369,5.40837028717629,3700957.76309178,0.0,1.0
1995-09-28,17.37,17.5,16.75,16.75,739900,5.69353890231831,5.73615030458091,5.49031529152744,5.49031529152744,2257306.61026429,0.0,1.0
1995-09-29,17.12,17.5,17.12,17.25,801700,5.61159389796716,5.73615030458091,5.61159389796716,5.65420530022976,2445847.69488969,0.0,1.0
1995-10-02,17.12,17.25,17.0,17.12,541300,5.61159389796716,5.65420530022976,5.5722602958786,5.61159389796716,1651412.44510888,0.0,1.0
1995-10-03,17.12,17.25,16.75,17.12,500300,5.61159389796716,5.65420530022976,5.49031529152744,5.61159389796716,1526328.55401436,0.0,1.0
1995-10-04,16.87,17.12,16.87,17.12,543700,5.529648893616,5.61159389796716,5.529648893616,5.61159389796716,1658734.42897783,0.0,1.0
1995-10-05,17.37,17.5,17.0,17.0,957200,5.69353890231831,5.73615030458091,5.5722602958786,5.5722602958786,2920251.23306525,0.0,1.0
1995-10-06,17.44,17.75,17.25,17.25,489600,5.71648350353663,5.81809530893207,5.65420530022976,5.65420530022976,1493684.7092653,0.0,1.0
1995-10-09,17.12,17.5,17.0,17.25,351500,5.61159389796716,5.73615030458091,5.5722602958786,5.65420530022976,1072365.55413961,0.0,1.0
1995-10-10,17.12,17.25,16.75,17.0,521000,5.61159389796716,5.65420530022976,5.49031529152744,5.5722602958786,1589480.66488403,0.0,1.0
1995-10-11,17.5,17.5,17.0,17.12,763100,5.73615030458091,5.73615030458091,5.5722602958786,5.61159389796716,2328085.78766411,0.0,1.0
1995-10-12,17.37,17.5,17.25,17.37,303600,5.69353890231831,5.73615030458091,5.65420530022976,5.69353890231831,926230.959421865,0.0,1.0
1995-10-13,17.25,17.62,17.25,17.37,683500,5.65420530022976,5.77548390666947,5.65420530022976,5.69353890231831,2085239.98934402,0.0,1.0
1995-10-16,17.37,17.5,17.25,17.37,499000,5.69353890231831,5.73615030458091,5.65420530022976,5.69353890231831,1522362.47941868,0.0,1.0
1995-10-17,17.62,17.62,17.25,17.25,576600,5.77548390666947,5.77548390666947,5.65420530022976,5.65420530022976,1759106.62451465,0.0,1.0
1995-10-18,17.37,17.75,17.37,17.5,803800,5.69353890231831,5.81809530893207,5.69353890231831,5.73615030458091,2452254.43077502,0.0,1.0
1995-10-19,17.75,17.87,17.37,17.37,620400,5.81809530893207,5.85742891102062,5.69353890231831,5.69353890231831,1892732.83012294,0.0,1.0
1995-10-20,17.75,18.12,17.75,17.87,682100,5.81809530893207,5.93937391537178,5.81809530893207,5.85742891102062,2080968.83208713,0.0,1.0
1995-10-23,17.37,17.87,17.25,17.75,392000,5.69353890231831,5.85742891102062,5.65420530022976,5.81809530893207,1195924.0319281,0.0,1.0
1995-10-24,17.12,17.5,16.87,17.25,860300,5.61159389796716,5.73615030458091,5.529648893616,5.65420530022976,2624626.13435649,0.0,1.0
1995-10-25,16.87,17.12,16.87,17.12,462200,5.529648893616,5.61159389796716,5.529648893616,5.61159389796716,1410092.06009482,0.0,1.0
1995-10-26,16.5,16.87,16.37,16.87,1516100,5.40837028717629,5.529648893616,5.36575888491369,5.529648893616,4625358.2265464,0.0,1.0
1995-10-27,17.0,17.0,16.37,16.62,661800,5.5722602958786,5.5722602958786,5.36575888491369,5.44770388926484,2019037.05186229,0.0,1.0
1995-10-30,17.25,17.5,16.75,16.75,673700,5.65420530022976,5.73615030458091,5.49031529152744,5.49031529152744,2055341.88854582,0.0,1.0
1995-10-31,17.0,17.5,17.0,17.25,567100,5.5722602958786,5.73615030458091,5.5722602958786,5.65420530022976,1730123.77170006,0.0,1.0
1995-11-01,17.12,17.37,17.0,17.0,463200,5.61159389796716,5.69353890231831,5.5722602958786,5.5722602958786,1413142.88670688,0.0,1.0
1995-11-02,17.06,17.25,17.0,17.0,1015400,5.59192709692288,5.65420530022976,5.5722602958786,5.5722602958786,3097809.34188722,0.0,1.0
1995-11-03,17.0,17.12,16.75,17.0,1115600,5.5722602958786,5.61159389796716,5.49031529152744,5.5722602958786,3403502.16841579,0.0,1.0
1995-11-06,16.62,17.0,16.37,16.75,817800,5.44770388926484,5.5722602958786,5.36575888491369,5.49031529152744,2494966.00334388,0.0,1.0
1995-11-07,16.75,16.87,16.5,16.5,1171700,5.49031529152744,5.529648893616,5.40837028717629,5.40837028717629,3574653.54135244,0.0,1.0
1995-11-08,16.75,16.87,16.62,16.75,407800,5.49031529152744,5.529648893616,5.44770388926484,5.49031529152744,1244127.09239867,0.0,1.0
1995-11-09,16.87,16.87,16.62,16.62,280300,5.529648893616,5.529648893616,5.44770388926484,5.44770388926484,855146.699360832,0.0,1.0
1995-11-10,17.12,17.37,16.75,16.75,504300,5.61159389796716,5.69353890231831,5.49031529152744,5.49031529152744,1538531.8604626,0.0,1.0
1995-11-13,16.94,17.37,16.87,17.12,469400,5.55259349483432,5.69353890231831,5.529648893616,5.61159389796716,1432058.01170166,0.0,1.0
1995-11-14,16.37,17.0,16.37,16.87,839900,5.36575888491369,5.5722602958786,5.36575888491369,5.529648893616,2562389.27147043,0.0,1.0
1995-11-15,16.12,16.62,15.88,16.5,979600,5.28381388056253,5.44770388926484,5.20514667638542,5.40837028717629,2988589.74917543,0.0,1.0
1995-11-16,16.0,16.37,15.81,16.0,1389300,5.24448027847398,5.36575888491369,5.1822020751671,5.24448027847398,4238513.41213701,0.0,1.0
1995-11-17,16.12,16.37,15.88,16.0,776200,5.28381388056253,5.36575888491369,5.20514667638542,5.24448027847398,2368051.61628212,0.0,1.0
1995-11-20,15.75,16.12,15.75,16.0,599200,5.16253527412282,5.28381388056253,5.16253527412282,5.24448027847398,1828055.30594724,0.0,1.0
1995-11-21,16.0,16.0,15.75,15.75,1086100,5.24448027847398,5.24448027847398,5.16253527412282,5.16253527412282,3313502.78335997,0.0,1.0
1995-11-22,16.0,16.25,15.88,15.88,494500,5.24448027847398,5.32642528282513,5.20514667638542,5.20514667638542,1508633.7596644,0.0,1.0
1995-11-24,16.5,16.5,16.0,16.0,505800,5.40837028717629,5.40837028717629,5.24448027847398,5.24448027847398,1543108.10038069,0.0,1.0
1995-11-27,16.25,16.87,16.12,16.5,1237200,5.32642528282513,5.529648893616,5.28381388056253,5.40837028717629,3774482.68444246,0.0,1.0
1995-11-28,16.5,16.5,16.12,16.12,820000,5.40837028717629,5.40837028717629,5.28381388056253,5.28381388056253,2501677.82189041,0.0,1.0
1995-11-29,16.62,16.75,16.37,16.37,530500,5.44770388926484,5.49031529152744,5.36575888491369,5.36575888491369,1618463.51769862,0.0,1.0
1995-11-30,16.62,17.0,16.5,16.5,839600,5.44770388926484,5.5722602958786,5.40837028717629,5.40837028717629,2561474.02348682,0.0,1.0
1995-12-01,16.75,17.0,16.62,16.62,846400,5.49031529152744,5.5722602958786,5.44770388926484,5.44770388926484,2582219.64444884,0.0,1.0
1995-12-04,17.12,17.25,16.75,16.75,1672400,5.61159389796716,5.65420530022976,5.49031529152744,5.49031529152744,5102202.42601161,0.0,1.0
1995-12-05,16.87,17.37,16.87,17.12,532200,5.529648893616,5.69353890231831,5.529648893616,5.61159389796716,1623649.92293912,0.0,1.0
1995-12-06,17.06,17.12,16.87,16.87,2520000,5.59192709692288,5.61159389796716,5.529648893616,5.529648893616,7688083.06239492,0.0,1.0
1995-12-07,16.81,17.12,16.75,17.0,1058600,5.50998209257172,5.61159389796716,5.49031529152744,5.5722602958786,3229605.05152828,0.0,1.0
1995-12-08,16.87,16.87,16.75,16.75,482600,5.529648893616,5.529648893616,5.49031529152744,5.49031529152744,1472328.92298087,0.0,1.0
1995-12-11,16.75,16.87,16.62,16.75,529100,5.49031529152744,5.529648893616,5.44770388926484,5.49031529152744,1614192.36044173,0.0,1.0
1995-12-12,17.0,17.0,16.75,16.87,653300,5.5722602958786,5.5722602958786,5.49031529152744,5.529648893616,1993105.02565976,0.0,1.0
1995-12-13,16.87,17.12,16.75,16.87,611800,5.529648893616,5.61159389796716,5.49031529152744,5.529648893616,1866495.72125921,0.0,1.0
1995-12-14,16.25,16.87,16.25,16.87,551600,5.32642528282513,5.529648893616,5.32642528282513,5.529648893616,1682835.95921311,0.0,1.0
1995-12-15,16.12,16.62,16.0,16.25,1503500,5.28381388056253,5.44770388926484,5.24448027847398,5.32642528282513,4586917.81123443,0.0,1.0
1995-12-18,16.25,16.5,16.0,16.12,717300,5.32642528282513,5.40837028717629,5.24448027847398,5.28381388056253,2188357.9288317,0.0,1.0
1995-12-19,14.63,16.12,13.63,16.12,4082300,4.79542165462964,5.28381388056253,4.46764163722502,5.28381388056253,12454389.4784186,0.0,1.0
1995-12-20,14.38,15.13,14.25,15.0,7126500,4.71347665027849,4.95931166333195,4.67086524801589,4.91670026106935,21741715.8508561,0.0,1.0
1995-12-21,14.88,15.0,14.38,14.63,1510000,4.8773666589808,4.91670026106935,4.71347665027849,4.79542165462964,4606748.18421283,0.0,1.0
1995-12-22,15.13,15.13,14.75,14.75,605900,4.95931166333195,4.95931166333195,4.8347552567182,4.8347552567182,1848495.84424805,0.0,1.0
1995-12-26,15.0,15.13,14.75,15.0,384500,4.91670026106935,4.95931166333195,4.8347552567182,4.91670026106935,1173042.83233764,0.0,1.0
1995-12-27,14.63,14.88,14.5,14.88,649700,4.79542165462964,4.8773666589808,4.75281025236704,4.8773666589808,1982122.04985634,0.0,1.0
1995-12-28,14.75,15.0,14.63,14.63,841400,4.8347552567182,4.91670026106935,4.79542165462964,4.79542165462964,2566965.51138853,0.0,1.0
1995-12-29,15.25,15.5,14.63,14.88,1327500,4.99864526542051,5.08059026977166,4.79542165462964,4.8773666589808,4049972.32751161,0.0,1.0
1996-01-02,15.38,15.5,15.0,15.25,623600,5.04125666768311,5.08059026977166,4.91670026106935,4.99864526542051,1902495.47528154,0.0,1.0
1996-01-03,15.25,15.63,15.25,15.25,1119900,4.99864526542051,5.12320167203427,4.99864526542051,4.99864526542051,3416620.72284765,0.0,1.0
1996-01-04,16.0,16.5,15.25,15.38,1930000,5.24448027847398,5.40837028717629,4.99864526542051,5.04125666768311,5888095.36127865,0.0,1.0
1996-01-05,16.31,16.37,16.0,16.0,1414300,5.34609208386941,5.36575888491369,5.24448027847398,5.24448027847398,4314784.07743855,0.0,1.0
1996-01-08,16.37,16.37,16.0,16.37,166700,5.36575888491369,5.36575888491369,5.24448027847398,5.36575888491369,508572.796230648,0.0,1.0
1996-01-09,16.12,16.37,16.12,16.37,639100,5.28381388056253,5.36575888491369,5.28381388056253,5.36575888491369,1949783.28776849,0.0,1.0
1996-01-10,16.12,16.25,15.94,16.0,711600,5.28381388056253,5.32642528282513,5.2248134774297,5.24448027847398,2170968.21714295,0.0,1.0
1996-01-11,16.25,16.25,16.0,16.12,298000,5.32642528282513,5.32642528282513,5.24448027847398,5.28381388056253,909146.330394321,0.0,1.0
1996-01-12,16.0,16.25,16.0,16.12,439600,5.24448027847398,5.32642528282513,5.24448027847398,5.28381388056253,1341143.37866222,0.0,1.0
1996-01-15,15.81,16.25,15.75,16.25,430000,5.1822020751671,5.32642528282513,5.16253527412282,5.32642528282513,1311855.44318644,0.0,1.0
1996-01-16,16.0,16.0,15.63,15.75,654000,5.24448027847398,5.24448027847398,5.12320167203427,5.16253527412282,1995240.60428821,0.0,1.0
1996-01-17,15.13,16.0,14.75,16.0,2149400,4.95931166333195,5.24448027847398,4.8347552567182,5.24448027847398,6557446.71996495,0.0,1.0
1996-01-18,15.0,15.38,14.88,15.13,1382400,4.91670026106935,5.04125666768311,4.8773666589808,4.95931166333195,4217462.70851379,0.0,1.0
1996-01-19,14.75,15.0,14.63,15.0,1505800,4.8347552567182,4.91670026106935,4.79542165462964,4.91670026106935,4593934.71244217,0.0,1.0
1996-01-22,14.88,14.88,14.63,14.75,698200,4.8773666589808,4.8773666589808,4.79542165462964,4.8347552567182,2130087.14054132,0.0,1.0
1996-01-23,15.13,15.13,14.75,14.75,1226800,4.95931166333195,4.95931166333195,4.8347552567182,4.8347552567182,3742754.08767702,0.0,1.0
1996-01-24,15.13,15.25,15.0,15.0,1333400,4.95931166333195,4.99864526542051,4.91670026106935,4.91670026106935,4067972.20452278,0.0,1.0
1996-01-25,14.88,15.13,14.88,15.13,694200,4.8773666589808,4.95931166333195,4.8773666589808,4.95931166333195,2117883.83409308,0.0,1.0
1996-01-26,15.13,15.13,14.88,14.88,1031400,4.95931166333195,4.95931166333195,4.8773666589808,4.8773666589808,3146622.56768021,0.0,1.0
1996-01-29,15.13,15.25,14.95,15.13,675100,4.95931166333195,4.99864526542051,4.90031126019912,4.95931166333195,2059613.04580271,0.0,1.0
1996-01-30,15.44,15.5,15.0,15.0,1004800,5.06092346872739,5.08059026977166,4.91670026106935,4.91670026106935,3065470.57979937,0.0,1.0
1996-01-31,15.63,15.63,15.38,15.5,560900,5.12320167203427,5.12320167203427,5.04125666768311,5.08059026977166,1711208.64670528,0.0,1.0
1996-02-01,16.12,16.12,15.5,15.63,846300,5.28381388056253,5.28381388056253,5.08059026977166,5.12320167203427,2581914.56178763,0.0,1.0
1996-02-02,16.0,16.37,16.0,16.0,380400,5.24448027847398,5.36575888491369,5.24448027847398,5.24448027847398,1160534.44322819,0.0,1.0
1996-02-05,16.25,16.25,16.0,16.0,1024100,5.32642528282513,5.32642528282513,5.24448027847398,5.24448027847398,3124351.53341216,0.0,1.0
1996-02-06,16.12,16.37,16.0,16.12,847400,5.28381388056253,5.36575888491369,5.24448027847398,5.28381388056253,2585270.4710609,0.0,1.0
1996-02-07,16.12,16.25,16.0,16.25,810700,5.28381388056253,5.32642528282513,5.24448027847398,5.32642528282513,2473305.13439824,0.0,1.0
1996-02-08,16.5,16.62,16.25,16.37,1889700,5.40837028717629,5.44770388926484,5.32642528282513,5.36575888491369,5765147.04881257,0.0,1.0
1996-02-09,16.37,16.62,16.25,16.5,1405300,5.36575888491369,5.44770388926484,5.32642528282513,5.40837028717629,4287326.63792999,0.0,1.0
1996-02-12,17.06,17.12,16.37,16.37,2038200,5.59192709692288,5.61159389796716,5.36575888491369,5.36575888491369,6218194.8007037,0.0,1.0
1996-02-13,17.25,17.5,16.87,17.0,1535200,5.65420530022976,5.73615030458091,5.529648893616,5.5722602958786,4683629.01483678,0.0,1.0
1996-02-14,17.5,17.62,17.25,17.25,3090800,5.73615030458091,5.77548390666947,5.65420530022976,5.65420530022976,9429494.89255962,0.0,1.0
1996-02-15,17.87,17.87,17.37,17.5,2142300,5.85742891102062,5.85742891102062,5.69353890231831,5.73615030458091,6535785.85101931,0.0,1.0
1996-02-16,17.75,17.87,17.37,17.87,1274900,5.81809530893207,5.85742891102062,5.69353890231831,5.85742891102062,3889498.84771718,0.0,1.0
1996-02-20,18.0,18.06,17.25,17.5,1368000,5.90004031328322,5.9197071143275,5.65420530022976,5.73615030458091,4173530.8053001,0.0,1.0
1996-02-21,17.87,18.12,17.75,18.0,1095200,5.85742891102062,5.93937391537178,5.81809530893207,5.90004031328322,3341265.30552973,0.0,1.0
1996-02-22,18.0,18.12,17.75,17.75,1396000,5.90004031328322,5.93937391537178,5.81809530893207,5.81809530893207,4258953.95043783,0.0,1.0
1996-02-23,17.81,18.12,17.69,18.0,886000,5.83776210997635,5.93937391537178,5.79842850788779,5.90004031328322,2703032.37828647,0.0,1.0
1996-02-26,17.37,17.75,17.37,17.62,833400,5.69353890231831,5.81809530893207,5.69353890231831,5.77548390666947,2542558.89849204,0.0,1.0
1996-02-27,17.0,17.5,17.0,17.37,1050400,5.5722602958786,5.73615030458091,5.5722602958786,5.69353890231831,3204588.27330938,0.0,1.0
1996-02-28,17.12,17.37,17.0,17.25,720400,5.61159389796716,5.69353890231831,5.5722602958786,5.65420530022976,2197815.49132909,0.0,1.0
1996-02-29,17.25,17.37,16.87,17.12,919900,5.65420530022976,5.69353890231831,5.529648893616,5.61159389796716,2806455.40043535,0.0,1.0
1996-03-01,17.62,17.62,17.25,17.25,825300,5.77548390666947,5.77548390666947,5.65420530022976,5.65420530022976,2517847.20293434,0.0,1.0
1996-03-04,18.0,18.25,17.62,17.62,1862200,5.90004031328322,5.98198531763438,5.77548390666947,5.77548390666947,5681249.31698089,0.0,1.0
1996-03-05,18.0,18.25,17.87,18.0,1688400,5.90004031328322,5.98198531763438,5.85742891102062,5.90004031328322,5151015.6518046,0.0,1.0
1996-03-06,18.25,18.37,18.0,18.12,2708100,5.98198531763438,6.02131891972294,5.90004031328322,5.93937391537178,8261943.54812369,0.0,1.0
1996-03-07,18.0,18.25,17.75,18.12,871600,5.90004031328322,5.98198531763438,5.81809530893207,5.93937391537178,2659100.47507279,0.0,1.0
1996-03-08,17.5,17.87,17.37,17.75,967900,5.73615030458091,5.85742891102062,5.69353890231831,5.81809530893207,2952895.07781431,0.0,1.0
1996-03-11,17.37,17.62,17.12,17.62,667900,5.69353890231831,5.77548390666947,5.61159389796716,5.77548390666947,2037647.09419586,0.0,1.0
1996-03-12,17.75,17.87,17.37,17.37,563100,5.81809530893207,5.85742891102062,5.69353890231831,5.69353890231831,1717920.46525182,0.0,1.0
1996-03-13,18.5,18.5,17.75,17.87,1293800,6.06393032198554,6.06393032198554,5.81809530893207,5.85742891102062,3947159.47068514,0.0,1.0
1996-03-14,18.87,19.5,18.25,18.25,2286500,6.18520892842525,6.39171033939016,5.98198531763438,5.98198531763438,6975715.04847857,0.0,1.0
1996-03-15,18.87,19.12,18.62,18.87,1374700,6.18520892842525,6.2671539327764,6.10326392407409,6.18520892842525,4193971.34360091,0.0,1.0
1996-03-18,19.5,19.5,18.75,18.75,1561600,6.39171033939016,6.39171033939016,6.14587532633669,6.14587532633669,4764170.8373952,0.0,1.0
1996-03-19,19.37,19.87,19.25,19.37,2333100,6.34909893712756,6.51298894582987,6.309765335039,6.34909893712756,7117883.56860063,0.0,1.0
1996-03-20,18.75,19.37,18.62,19.12,635500,6.14587532633669,6.34909893712756,6.10326392407409,6.2671539327764,1938800.31196507,0.0,1.0
1996-03-21,18.87,19.25,18.87,19.0,1775000,6.18520892842525,6.309765335039,6.18520892842525,6.22782033068785,5415217.23640912,0.0,1.0
1996-03-22,18.75,19.12,18.62,18.87,1110100,6.14587532633669,6.2671539327764,6.10326392407409,6.18520892842525,3386722.62204945,0.0,1.0
1996-03-25,18.37,18.75,18.37,18.62,402300,6.02131891972294,6.14587532633669,6.02131891972294,6.10326392407409,1227347.54603233,0.0,1.0
1996-03-26,18.37,18.62,18.25,18.37,357000,6.02131891972294,6.10326392407409,5.98198531763438,6.02131891972294,1089145.10050595,0.0,1.0
1996-03-27,18.75,18.87,18.37,18.37,534800,6.14587532633669,6.18520892842525,6.02131891972294,6.02131891972294,1631582.07213048,0.0,1.0
1996-03-28,18.62,19.12,18.5,18.75,1516900,6.10326392407409,6.2671539327764,6.06393032198554,6.14587532633669,4627798.88783606,0.0,1.0
1996-03-29,18.75,18.87,18.62,18.87,1167500,6.14587532633669,6.18520892842525,6.10326392407409,6.18520892842525,3561840.06958178,0.0,1.0
1996-04-01,18.56,18.87,18.5,18.87,722200,6.08359712302981,6.18520892842525,6.06393032198554,6.18520892842525,2203306.9792308,0.0,1.0
1996-04-02,18.12,18.75,18.12,18.75,616600,5.93937391537178,6.14587532633669,5.93937391537178,6.14587532633669,1881139.68899711,0.0,1.0
1996-04-03,18.25,18.62,18.0,18.12,2060800,5.98198531763438,6.10326392407409,5.90004031328322,5.93937391537178,6287143.48213629,0.0,1.0
1996-04-04,18.25,18.5,18.12,18.5,1173800,5.98198531763438,6.06393032198554,5.93937391537178,6.06393032198554,3581060.27723776,0.0,1.0
1996-04-08,17.75,18.0,17.12,17.87,2146900,5.81809530893207,5.90004031328322,5.61159389796716,5.85742891102062,6549819.65343479,0.0,1.0
1996-04-09,17.62,18.12,17.5,18.0,759600,5.77548390666947,5.93937391537178,5.73615030458091,5.90004031328322,2317407.8945219,0.0,1.0
1996-04-10,17.5,18.25,17.5,17.62,849200,5.73615030458091,5.98198531763438,5.73615030458091,5.77548390666947,2590761.95896261,0.0,1.0
1996-04-11,18.12,18.5,17.75,17.75,1313700,5.93937391537178,6.06393032198554,5.81809530893207,5.81809530893207,4007870.92026516,0.0,1.0
1996-04-12,18.62,18.62,18.12,18.12,1079700,6.10326392407409,6.10326392407409,5.93937391537178,5.93937391537178,3293977.49304278,0.0,1.0
1996-04-15,18.87,18.87,18.5,18.62,728700,6.18520892842525,6.18520892842525,6.06393032198554,6.10326392407409,2223137.3522092,0.0,1.0
1996-04-16,18.62,18.87,18.37,18.62,1083000,6.10326392407409,6.18520892842525,6.02131891972294,6.10326392407409,3304045.22086258,0.0,1.0
1996-04-17,18.62,18.62,18.37,18.62,404200,6.10326392407409,6.10326392407409,6.02131891972294,6.10326392407409,1233144.11659525,0.0,1.0
1996-04-18,18.75,18.75,18.37,18.37,746400,6.14587532633669,6.14587532633669,6.02131891972294,6.02131891972294,2277136.98324269,0.0,1.0
1996-04-19,18.75,19.0,18.5,18.75,1061400,6.14587532633669,6.22782033068785,6.06393032198554,6.14587532633669,3238147.36604205,0.0,1.0
1996-04-22,18.87,19.0,18.75,19.0,403100,6.18520892842525,6.22782033068785,6.14587532633669,6.22782033068785,1229788.20732198,0.0,1.0
1996-04-23,19.12,19.12,18.62,18.87,845000,6.2671539327764,6.2671539327764,6.10326392407409,6.18520892842525,2577948.48719195,0.0,1.0
1996-04-24,18.87,19.12,18.75,19.0,641100,6.18520892842525,6.2671539327764,6.14587532633669,6.22782033068785,1955884.94099261,0.0,1.0
1996-04-25,19.0,19.12,18.75,18.75,654300,6.22782033068785,6.2671539327764,6.14587532633669,6.14587532633669,1996155.85227182,0.0,1.0
1996-04-26,18.87,19.12,18.87,18.87,671000,6.18520892842525,6.2671539327764,6.18520892842525,6.18520892842525,2047104.65669325,0.0,1.0
1996-04-29,18.75,19.0,18.5,18.87,801400,6.14587532633669,6.22782033068785,6.06393032198554,6.18520892842525,2444932.44690607,0.0,1.0
1996-04-30,19.0,19.0,18.37,18.5,721900,6.22782033068785,6.22782033068785,6.02131891972294,6.06393032198554,2202391.73124718,0.0,1.0
1996-05-01,19.37,19.37,18.75,19.0,1307000,6.34909893712756,6.34909893712756,6.14587532633669,6.22782033068785,3987430.38196435,0.0,1.0
1996-05-02,18.5,19.37,18.5,19.37,1004200,6.06393032198554,6.34909893712756,6.06393032198554,6.34909893712756,3063640.08383213,0.0,1.0
1996-05-03,19.0,19.12,18.5,18.62,1308200,6.22782033068785,6.2671539327764,6.06393032198554,6.10326392407409,3991091.37389882,0.0,1.0
1996-05-06,18.94,19.25,18.87,18.87,588200,6.20815352964357,6.309765335039,6.18520892842525,6.18520892842525,1794496.21321456,0.0,1.0
1996-05-07,18.25,19.0,18.25,19.0,769400,5.98198531763438,6.22782033068785,5.98198531763438,6.22782033068785,2347305.9953201,0.0,1.0
1996-05-08,18.5,18.5,18.0,18.25,1001300,6.06393032198554,6.06393032198554,5.90004031328322,5.98198531763438,3054792.68665716,0.0,1.0
1996-05-09,19.25,19.5,18.5,18.5,1584100,6.309765335039,6.39171033939016,6.06393032198554,6.06393032198554,4832814.43616659,0.0,1.0
1996-05-10,19.87,19.87,19.12,19.25,1734500,6.51298894582987,6.51298894582987,6.2671539327764,6.309765335039,5291658.75862063,0.0,1.0
1996-05-13,20.75,20.75,19.75,19.87,1858000,6.80143536114594,6.80143536114594,6.47365534374132,6.51298894582987,5668435.84521022,0.0,1.0
1996-05-14,20.81,21.12,20.62,20.75,1869500,6.82110216219022,6.92271396758565,6.75882395888334,6.80143536114594,5703520.35124893,0.0,1.0
1996-05-15,20.12,20.75,20.0,20.62,2136100,6.59493395018103,6.80143536114594,6.55560034809247,6.75882395888334,6516870.72602452,0.0,1.0
1996-05-16,20.37,20.37,19.75,20.0,987200,6.67687895453218,6.67687895453218,6.47365534374132,6.55560034809247,3011776.03142709,0.0,1.0
1996-05-17,20.25,20.5,20.0,20.5,965800,6.63754535244363,6.71949035679478,6.55560034809247,6.71949035679478,2946488.34192897,0.0,1.0
1996-05-20,20.25,20.5,20.12,20.25,421700,6.63754535244363,6.71949035679478,6.59493395018103,6.63754535244363,1286533.58230632,0.0,1.0
1996-05-21,20.37,20.62,20.12,20.12,665200,6.67687895453218,6.75882395888334,6.59493395018103,6.59493395018103,2029409.8623433,0.0,1.0
1996-05-22,20.87,20.87,20.25,20.25,1100800,6.84076896323449,6.84076896323449,6.63754535244363,6.63754535244363,3358349.93455728,0.0,1.0
1996-05-23,19.87,21.0,19.75,20.87,1257800,6.51298894582987,6.88338036549709,6.47365534374132,6.84076896323449,3837329.71265093,0.0,1.0
1996-05-24,19.75,20.25,19.75,19.75,639900,6.47365534374132,6.63754535244363,6.47365534374132,6.47365534374132,1952223.94905814,0.0,1.0
1996-05-28,19.75,20.12,19.75,20.0,1276400,6.47365534374132,6.59493395018103,6.47365534374132,6.55560034809247,3894075.08763527,0.0,1.0
1996-05-29,19.75,20.0,19.75,20.0,719100,6.47365534374132,6.55560034809247,6.47365534374132,6.55560034809247,2193849.41673341,0.0,1.0
1996-05-30,19.87,19.87,19.62,19.75,253300,6.51298894582987,6.51298894582987,6.43104394147871,6.47365534374132,772774.380835172,0.0,1.0
1996-05-31,20.0,20.0,19.75,19.75,462900,6.55560034809247,6.55560034809247,6.47365534374132,6.47365534374132,1412227.63872326,0.0,1.0
1996-06-03,20.37,20.5,19.62,20.0,1111900,6.67687895453218,6.71949035679478,6.43104394147871,6.55560034809247,3392214.10995116,0.0,1.0
1996-06-04,20.25,20.62,20.0,20.37,718600,6.63754535244363,6.75882395888334,6.55560034809247,6.67687895453218,2192324.00342738,0.0,1.0
1996-06-05,20.94,21.0,20.37,20.62,2595200,6.86371356445282,6.88338036549709,6.67687895453218,6.75882395888334,7917505.22362194,0.0,1.0
1996-06-06,20.75,21.25,20.75,20.87,2330500,6.80143536114594,6.96532536984825,6.80143536114594,6.84076896323449,7109951.41940927,0.0,1.0
1996-06-07,20.62,20.87,20.25,20.87,1145600,6.75882395888334,6.84076896323449,6.63754535244363,6.84076896323449,3495026.96677763,0.0,1.0
1996-06-10,20.25,20.62,20.25,20.62,862600,6.63754535244363,6.75882395888334,6.63754535244363,6.75882395888334,2631643.03556423,0.0,1.0
1996-06-11,20.5,20.5,20.12,20.37,774800,6.71949035679478,6.71949035679478,6.59493395018103,6.67687895453218,2363780.45902523,0.0,1.0
1996-06-12,20.5,20.62,20.25,20.37,1658000,6.71949035679478,6.75882395888334,6.63754535244363,6.67687895453218,5058270.52279793,0.0,1.0
1996-06-13,20.25,20.5,20.0,20.25,789800,6.63754535244363,6.71949035679478,6.55560034809247,6.63754535244363,2409542.85820615,0.0,1.0
1996-06-14,20.25,20.5,20.0,20.25,432200,6.63754535244363,6.71949035679478,6.55560034809247,6.63754535244363,1318567.26173297,0.0,1.0
1996-06-17,19.75,20.75,19.62,20.25,608500,6.47365534374132,6.80143536114594,6.43104394147871,6.63754535244363,1856427.99343941,0.0,1.0
1996-06-18,19.87,20.0,19.62,19.62,566500,6.51298894582987,6.55560034809247,6.43104394147871,6.43104394147871,1728293.27573283,0.0,1.0
1996-06-19,20.37,20.62,19.5,19.75,7169600,6.67687895453218,6.75882395888334,6.39171033939016,6.47365534374132,21873206.477836,0.0,1.0
1996-06-20,20.75,21.0,20.25,20.37,2581600,6.80143536114594,6.88338036549709,6.63754535244363,6.67687895453218,7876013.98169791,0.0,1.0
1996-06-21,20.75,21.25,20.75,20.75,2933700,6.80143536114594,6.96532536984825,6.80143536114594,6.80143536114594,8950210.03180476,0.0,1.0
1996-06-24,20.69,21.0,20.62,20.87,2384400,6.78176856010166,6.88338036549709,6.75882395888334,6.84076896323449,7274390.97379939,0.0,1.0
1996-06-25,20.75,20.87,20.62,20.62,1275900,6.80143536114594,6.84076896323449,6.75882395888334,6.75882395888334,3892549.67432924,0.0,1.0
1996-06-26,20.31,20.75,19.62,20.62,2388100,6.6572121534879,6.80143536114594,6.43104394147871,6.75882395888334,7285679.03226402,0.0,1.0
1996-06-27,21.12,21.12,20.12,20.12,1977100,6.92271396758565,6.92271396758565,6.59493395018103,6.59493395018103,6031789.29470675,0.0,1.0
1996-06-28,21.62,21.87,21.0,21.12,2078400,7.08660397628796,7.16854898063912,6.88338036549709,6.92271396758565,6340838.03050858,0.0,1.0
1996-07-01,21.0,21.62,20.87,21.37,929300,6.88338036549709,7.08660397628796,6.84076896323449,7.00465897193681,2835133.17058873,0.0,1.0
1996-07-02,21.12,21.25,20.37,20.87,1032200,6.92271396758565,6.96532536984825,6.67687895453218,6.84076896323449,3149063.22896986,0.0,1.0
1996-07-03,21.25,21.75,21.12,21.12,1334300,6.96532536984825,7.12921537855056,6.92271396758565,6.92271396758565,4070717.94847363,0.0,1.0
1996-07-05,20.5,21.12,20.5,21.0,366900,6.71949035679478,6.92271396758565,6.71949035679478,6.88338036549709,1119348.28396536,0.0,1.0
1996-07-08,20.25,20.62,20.12,20.37,2103100,6.63754535244363,6.75882395888334,6.59493395018103,6.67687895453218,6416193.44782649,0.0,1.0
1996-07-09,20.25,20.62,20.12,20.5,1655100,6.63754535244363,6.75882395888334,6.59493395018103,6.71949035679478,5049423.12562295,0.0,1.0
1996-07-10,20.0,20.37,19.87,20.25,1642600,6.55560034809247,6.67687895453218,6.51298894582987,6.63754535244363,5011287.79297218,0.0,1.0
1996-07-11,20.12,20.5,20.0,20.12,1961900,6.59493395018103,6.71949035679478,6.55560034809247,6.59493395018103,5985416.73020341,0.0,1.0
1996-07-12,20.75,20.75,20.25,20.25,908600,6.80143536114594,6.80143536114594,6.63754535244363,6.63754535244363,2771981.05971906,0.0,1.0
1996-07-15,20.37,21.0,20.37,20.62,1560300,6.67687895453218,6.88338036549709,6.67687895453218,6.75882395888334,4760204.76279953,0.0,1.0
1996-07-16,19.87,20.5,18.94,20.37,1904100,6.51298894582987,6.71949035679478,6.20815352964357,6.67687895453218,5809078.95202626,0.0,1.0
1996-07-17,21.0,21.12,19.75,20.0,1649300,6.88338036549709,6.92271396758565,6.47365534374132,6.55560034809247,5031728.331273,0.0,1.0
1996-07-18,20.87,21.25,20.62,21.12,1621400,6.84076896323449,6.96532536984825,6.75882395888334,6.92271396758565,4946610.26879648,0.0,1.0
1996-07-19,20.62,20.87,20.37,20.75,1532800,6.75882395888334,6.84076896323449,6.67687895453218,6.80143536114594,4676307.03096783,0.0,1.0
1996-07-22,21.0,21.0,20.37,20.62,971700,6.88338036549709,6.88338036549709,6.67687895453218,6.75882395888334,2964488.21894014,0.0,1.0
1996-07-23,20.62,21.0,20.25,21.0,1091000,6.75882395888334,6.88338036549709,6.63754535244363,6.88338036549709,3328451.83375907,0.0,1.0
1996-07-24,20.37,20.62,20.25,20.25,1565600,6.67687895453218,6.75882395888334,6.63754535244363,6.63754535244363,4776374.14384345,0.0,1.0
1996-07-25,20.12,20.5,20.12,20.37,1647100,6.59493395018103,6.71949035679478,6.59493395018103,6.67687895453218,5025016.51272646,0.0,1.0
1996-07-26,20.12,20.25,20.0,20.12,1944100,6.59493395018103,6.63754535244363,6.55560034809247,6.59493395018103,5931112.01650872,0.0,1.0
1996-07-29,19.75,20.25,19.75,20.0,1252900,6.47365534374132,6.63754535244363,6.47365534374132,6.55560034809247,3822380.66225182,0.0,1.0
1996-07-30,20.25,20.25,19.75,20.0,952900,6.63754535244363,6.63754535244363,6.47365534374132,6.55560034809247,2907132.67863338,0.0,1.0
1996-07-31,20.5,20.62,20.12,20.12,1625700,6.71949035679478,6.75882395888334,6.59493395018103,6.59493395018103,4959728.82322835,0.0,1.0
1996-08-01,20.87,20.94,20.37,20.37,1128800,6.84076896323449,6.86371356445282,6.67687895453218,6.67687895453218,3443773.079695,0.0,1.0
1996-08-02,21.12,21.25,20.62,20.87,1894300,6.92271396758565,6.96532536984825,6.75882395888334,6.84076896323449,5779180.85122806,0.0,1.0
1996-08-05,21.37,21.75,21.12,21.12,1424300,7.00465897193681,7.12921537855056,6.92271396758565,6.92271396758565,4345292.34355916,0.0,1.0
1996-08-06,21.12,21.37,20.62,21.25,858300,6.92271396758565,7.00465897193681,6.75882395888334,6.96532536984825,2618524.48113237,0.0,1.0
1996-08-07,21.12,21.37,20.87,21.0,1218000,6.92271396758565,7.00465897193681,6.84076896323449,6.88338036549709,3715906.81349088,0.0,1.0
1996-08-08,20.87,21.25,20.81,20.87,1053700,6.84076896323449,6.96532536984825,6.82110216219022,6.84076896323449,3214656.00112918,0.0,1.0
1996-08-09,21.0,21.0,20.87,20.87,619500,6.88338036549709,6.88338036549709,6.84076896323449,6.84076896323449,1889987.08617209,0.0,1.0
1996-08-12,21.12,21.12,20.87,20.87,1645900,6.92271396758565,6.92271396758565,6.84076896323449,6.84076896323449,5021355.52079199,0.0,1.0
1996-08-13,21.12,21.12,20.87,21.0,833500,6.92271396758565,6.92271396758565,6.84076896323449,6.88338036549709,2542863.98115324,0.0,1.0
1996-08-14,20.62,21.12,20.62,20.87,853400,6.75882395888334,6.92271396758565,6.75882395888334,6.84076896323449,2603575.43073326,0.0,1.0
1996-08-15,20.37,20.87,20.25,20.62,689200,6.67687895453218,6.84076896323449,6.63754535244363,6.75882395888334,2102629.70103277,0.0,1.0
1996-08-16,20.62,20.75,20.12,20.5,562500,6.75882395888334,6.80143536114594,6.59493395018103,6.71949035679478,1716089.96928458,0.0,1.0
1996-08-19,20.75,20.87,20.62,20.62,566400,6.80143536114594,6.84076896323449,6.75882395888334,6.75882395888334,1727988.19307162,0.0,1.0
1996-08-20,20.62,20.75,20.37,20.62,365800,6.75882395888334,6.80143536114594,6.67687895453218,6.75882395888334,1115992.37469209,0.0,1.0
1996-08-21,20.5,20.62,20.25,20.5,367500,6.71949035679478,6.75882395888334,6.63754535244363,6.71949035679478,1121178.77993259,0.0,1.0
1996-08-22,20.62,20.62,20.37,20.5,1032200,6.75882395888334,6.75882395888334,6.67687895453218,6.71949035679478,3149063.22896986,0.0,1.0
1996-08-23,20.5,20.87,20.5,20.5,648700,6.71949035679478,6.84076896323449,6.71949035679478,6.71949035679478,1979071.22324428,0.0,1.0
1996-08-26,20.62,20.75,20.37,20.5,385900,6.75882395888334,6.80143536114594,6.67687895453218,6.71949035679478,1177313.98959452,0.0,1.0
1996-08-27,20.87,20.87,20.62,20.62,607800,6.84076896323449,6.84076896323449,6.75882395888334,6.75882395888334,1854292.41481097,0.0,1.0
1996-08-28,20.87,21.0,20.62,20.87,740000,6.84076896323449,6.88338036549709,6.75882395888334,6.84076896323449,2257611.6929255,0.0,1.0
1996-08-29,20.25,20.87,20.25,20.62,406300,6.63754535244363,6.84076896323449,6.63754535244363,6.75882395888334,1239550.85248058,0.0,1.0
1996-08-30,19.87,20.37,19.87,20.25,637600,6.51298894582987,6.67687895453218,6.51298894582987,6.63754535244363,1945207.0478504,0.0,1.0
1996-09-03,20.62,20.75,19.75,19.87,719000,6.75882395888334,6.80143536114594,6.47365534374132,6.51298894582987,2193544.3340722,0.0,1.0
1996-09-04,21.12,21.12,20.37,20.62,946800,6.92271396758565,6.92271396758565,6.67687895453218,6.75882395888334,2888522.63629981,0.0,1.0
1996-09-05,21.12,21.87,20.87,20.87,2338500,6.92271396758565,7.16854898063912,6.84076896323449,6.84076896323449,7134358.03230577,0.0,1.0
1996-09-06,21.37,21.75,21.12,21.12,1149500,7.00465897193681,7.12921537855056,6.92271396758565,6.92271396758565,3506925.19056467,0.0,1.0
1996-09-09,22.12,22.12,21.37,21.37,1082500,7.25049398499027,7.25049398499027,7.00465897193681,7.00465897193681,3302519.80755655,0.0,1.0
1996-09-10,21.5,22.12,21.5,22.12,856500,7.04727037419941,7.25049398499027,7.04727037419941,7.25049398499027,2613032.99323065,0.0,1.0
1996-09-11,21.25,21.37,20.62,20.75,2389300,6.96532536984825,7.00465897193681,6.75882395888334,6.80143536114594,7289340.02419849,0.0,1.0
1996-09-12,21.0,21.25,20.75,21.12,1412000,6.88338036549709,6.96532536984825,6.80143536114594,6.92271396758565,4307767.17623081,0.0,1.0
1996-09-13,21.37,21.37,20.87,20.87,1467500,7.00465897193681,7.00465897193681,6.84076896323449,6.84076896323449,4477088.05320022,0.0,1.0
1996-09-16,20.62,21.37,20.5,21.37,1328800,6.75882395888334,7.00465897193681,6.71949035679478,7.00465897193681,4053938.40210729,0.0,1.0
1996-09-17,20.25,20.62,19.75,20.62,1974900,6.63754535244363,6.75882395888334,6.47365534374132,6.75882395888334,6025077.47616021,0.0,1.0
1996-09-18,19.87,20.25,19.87,20.0,1382500,6.51298894582987,6.63754535244363,6.51298894582987,6.55560034809247,4217767.79117499,0.0,1.0
1996-09-19,20.12,20.25,19.75,20.0,769600,6.59493395018103,6.63754535244363,6.47365534374132,6.55560034809247,2347916.16064251,0.0,1.0
1996-09-20,20.0,20.12,19.87,20.12,1231500,6.55560034809247,6.59493395018103,6.51298894582987,6.59493395018103,3757092.97275371,0.0,1.0
1996-09-23,19.87,20.12,19.62,19.75,785300,6.51298894582987,6.59493395018103,6.43104394147871,6.47365534374132,2395814.13845188,0.0,1.0
1996-09-24,20.12,20.12,19.87,19.87,1569200,6.59493395018103,6.59493395018103,6.51298894582987,6.51298894582987,4787357.11964687,0.0,1.0
1996-09-25,19.87,20.25,19.87,20.12,1007200,6.51298894582987,6.63754535244363,6.51298894582987,6.59493395018103,3072792.56366832,0.0,1.0
1996-09-26,19.87,20.0,19.62,20.0,1669700,6.51298894582987,6.55560034809247,6.43104394147871,6.55560034809247,5093965.19415905,0.0,1.0
1996-09-27,20.37,20.37,19.75,19.75,1147600,6.67687895453218,6.67687895453218,6.47365534374132,6.47365534374132,3501128.62000175,0.0,1.0
1996-09-30,20.5,20.75,20.12,20.25,711100,6.71949035679478,6.80143536114594,6.59493395018103,6.63754535244363,2169442.80383692,0.0,1.0
1996-10-01,20.62,20.62,20.12,20.5,1477200,6.75882395888334,6.75882395888334,6.59493395018103,6.71949035679478,4506681.07133721,0.0,1.0
1996-10-02,20.37,20.62,20.12,20.62,1366400,6.67687895453218,6.75882395888334,6.59493395018103,6.75882395888334,4168649.4827208,0.0,1.0
1996-10-03,20.12,20.5,20.12,20.25,1793500,6.59493395018103,6.71949035679478,6.59493395018103,6.63754535244363,5471657.52873226,0.0,1.0
1996-10-04,20.12,20.37,20.0,20.25,893000,6.59493395018103,6.67687895453218,6.55560034809247,6.63754535244363,2724388.1645709,0.0,1.0
1996-10-07,20.5,20.5,20.0,20.0,1499000,6.71949035679478,6.71949035679478,6.55560034809247,6.55560034809247,4573189.09148016,0.0,1.0
1996-10-08,20.81,20.87,20.5,20.62,1871500,6.82110216219022,6.84076896323449,6.71949035679478,6.75882395888334,5709622.00447305,0.0,1.0
1996-10-09,20.75,20.87,20.5,20.75,373800,6.80143536114594,6.84076896323449,6.71949035679478,6.80143536114594,1140398.98758858,0.0,1.0
1996-10-10,21.12,21.37,20.62,20.62,1819000,6.92271396758565,7.00465897193681,6.75882395888334,6.75882395888334,5549453.60733983,0.0,1.0
1996-10-11,21.87,21.87,21.25,21.25,1794000,7.16854898063912,7.16854898063912,6.96532536984825,6.96532536984825,5473182.94203829,0.0,1.0
1996-10-14,22.0,22.0,21.5,22.0,684300,7.21116038290172,7.21116038290172,7.04727037419941,7.21116038290172,2087680.65063367,0.0,1.0
1996-10-15,21.62,22.0,21.37,21.94,1057300,7.08660397628796,7.21116038290172,7.00465897193681,7.19149358185744,3225638.9769326,0.0,1.0
1996-10-16,21.37,21.62,21.12,21.37,1223000,7.00465897193681,7.08660397628796,6.92271396758565,7.00465897193681,3731160.94655119,0.0,1.0
1996-10-17,21.0,21.37,21.0,21.25,954700,6.88338036549709,7.00465897193681,6.88338036549709,6.96532536984825,2912624.16653509,0.0,1.0
1996-10-18,20.5,21.12,20.37,21.0,1397000,6.71949035679478,6.92271396758565,6.67687895453218,6.88338036549709,4262004.77704989,0.0,1.0
1996-10-21,20.5,20.75,20.5,20.5,1044200,6.71949035679478,6.80143536114594,6.71949035679478,6.71949035679478,3185673.1483146,0.0,1.0
1996-10-22,20.12,20.62,20.12,20.5,387300,6.59493395018103,6.75882395888334,6.59493395018103,6.71949035679478,1181585.14685141,0.0,1.0
1996-10-23,20.12,20.25,19.62,20.12,1031100,6.59493395018103,6.63754535244363,6.43104394147871,6.59493395018103,3145707.31969659,0.0,1.0
1996-10-24,20.37,20.5,20.0,20.0,533600,6.67687895453218,6.71949035679478,6.55560034809247,6.55560034809247,1627921.08019601,0.0,1.0
1996-10-25,20.25,20.62,20.25,20.37,523800,6.63754535244363,6.75882395888334,6.63754535244363,6.67687895453218,1598022.9793978,0.0,1.0
1996-10-28,20.31,20.62,20.25,20.37,790300,6.6572121534879,6.75882395888334,6.63754535244363,6.67687895453218,2411068.27151219,0.0,1.0
1996-10-29,20.12,20.37,19.5,20.37,2233100,6.59493395018103,6.67687895453218,6.39171033939016,6.67687895453218,6812800.90739448,0.0,1.0
1996-10-30,19.12,20.25,19.12,20.25,4719500,6.2671539327764,6.63754535244363,6.2671539327764,6.63754535244363,14398376.1956242,0.0,1.0
1996-10-31,19.87,20.12,18.87,19.25,4124900,6.51298894582987,6.59493395018103,6.18520892842525,6.309765335039,12584354.6920924,0.0,1.0
1996-11-01,19.87,20.12,19.5,19.87,1265600,6.51298894582987,6.59493395018103,6.39171033939016,6.51298894582987,3861126.16022501,0.0,1.0
1996-11-04,20.12,20.12,19.75,19.75,568500,6.59493395018103,6.59493395018103,6.47365534374132,6.47365534374132,1734394.92895695,0.0,1.0
1996-11-05,20.62,20.62,20.0,20.12,2566600,6.75882395888334,6.75882395888334,6.55560034809247,6.59493395018103,7830251.58251699,0.0,1.0
1996-11-06,21.37,21.37,20.5,20.5,1480200,7.00465897193681,7.00465897193681,6.71949035679478,6.71949035679478,4515833.5511734,0.0,1.0
1996-11-07,21.62,21.62,21.12,21.5,2226500,7.08660397628796,7.08660397628796,6.92271396758565,7.04727037419941,6792665.45175488,0.0,1.0
1996-11-08,22.25,22.25,21.37,21.5,2668900,7.29310538725287,7.29310538725287,7.00465897193681,7.04727037419941,8142351.14493088,0.0,1.0
1996-11-11,21.87,22.25,21.75,22.12,1363400,7.16854898063912,7.29310538725287,7.12921537855056,7.25049398499027,4159497.00288462,0.0,1.0
1996-11-12,22.0,22.12,21.75,22.0,1543500,7.21116038290172,7.25049398499027,7.12921537855056,7.21116038290172,4708950.87571689,0.0,1.0
1996-11-13,21.5,22.12,20.87,22.0,1641000,7.04727037419941,7.25049398499027,6.84076896323449,7.21116038290172,5006406.47039288,0.0,1.0
1996-11-14,21.37,21.5,21.25,21.5,358500,7.00465897193681,7.04727037419941,6.96532536984825,7.04727037419941,1093721.34042404,0.0,1.0
1996-11-15,20.75,21.62,20.5,21.25,991300,6.80143536114594,7.08660397628796,6.71949035679478,6.96532536984825,3024284.42053654,0.0,1.0
1996-11-18,20.62,20.87,20.5,20.5,691600,6.75882395888334,6.84076896323449,6.71949035679478,6.71949035679478,2109951.68490172,0.0,1.0
1996-11-19,21.12,21.12,20.62,20.75,850100,6.92271396758565,6.92271396758565,6.75882395888334,6.80143536114594,2593507.70291346,0.0,1.0
1996-11-20,22.0,22.5,21.5,22.25,2628700,7.21116038290172,7.37505039160403,7.04727037419941,7.29310538725287,8019707.91512601,0.0,1.0
1996-11-21,21.87,22.12,21.87,21.87,2067900,7.16854898063912,7.25049398499027,7.16854898063912,7.16854898063912,6308804.35108193,0.0,1.0
1996-11-22,22.25,22.37,21.87,21.87,2413000,7.29310538725287,7.33243898934143,7.16854898063912,7.16854898063912,7361644.61490435,0.0,1.0
1996-11-25,22.87,22.87,22.12,22.25,2731900,7.49632899804374,7.49632899804374,7.25049398499027,7.29310538725287,8334553.22149075,0.0,1.0
1996-11-26,23.37,23.37,22.75,22.75,3002200,7.66021900674605,7.66021900674605,7.45699539595519,7.45699539595519,9159191.65473097,0.0,1.0
1996-11-27,23.25,23.37,23.12,23.25,1099600,7.6208854046575,7.66021900674605,7.5782740023949,7.6208854046575,3354688.9426228,0.0,1.0
1996-11-29,23.25,23.37,23.25,23.25,54800,7.6208854046575,7.66021900674605,7.6208854046575,7.6208854046575,167185.298340969,0.0,1.0
1996-12-02,23.62,23.69,23.25,23.37,4303000,7.74216401109721,7.76510861231553,7.6208854046575,7.66021900674605,13127706.9117005,0.0,1.0
1996-12-03,23.5,23.75,23.37,23.5,4086600,7.70283040900865,7.78477541335981,7.66021900674605,7.70283040900865,12467508.0328504,0.0,1.0
1996-12-04,23.25,23.5,23.25,23.37,2732700,7.6208854046575,7.70283040900865,7.6208854046575,7.66021900674605,8336993.8827804,0.0,1.0
1996-12-05,23.0,23.5,22.87,23.37,1180400,7.53894040030634,7.70283040900865,7.49632899804374,7.66021900674605,3601195.73287737,0.0,1.0
1996-12-06,23.12,23.25,22.5,22.75,1747800,7.5782740023949,7.6208854046575,7.37505039160403,7.45699539595519,5332234.75256105,0.0,1.0
1996-12-09,23.5,23.75,23.12,23.25,1058100,7.70283040900865,7.78477541335981,7.5782740023949,7.6208854046575,3228079.63822225,0.0,1.0
1996-12-10,23.5,23.75,23.37,23.5,1946000,7.70283040900865,7.78477541335981,7.66021900674605,7.70283040900865,5936908.58707164,0.0,1.0
1996-12-11,23.5,23.75,23.25,23.25,1893100,7.70283040900865,7.78477541335981,7.6208854046575,7.6208854046575,5775519.85929359,0.0,1.0
1996-12-12,23.37,23.62,23.25,23.37,1647800,7.66021900674605,7.74216401109721,7.6208854046575,7.66021900674605,5027152.09135491,0.0,1.0
1996-12-13,23.5,23.5,23.25,23.5,787700,7.70283040900865,7.70283040900865,7.6208854046575,7.70283040900865,2403136.12232083,0.0,1.0
1996-12-16,23.12,23.5,22.87,23.37,1267900,7.5782740023949,7.70283040900865,7.49632899804374,7.66021900674605,3868143.06143275,0.0,1.0
1996-12-17,24.12,24.37,23.37,23.75,3211700,7.90605401979952,7.98799902415068,7.66021900674605,7.78477541335981,9798339.82995785,0.0,1.0
1996-12-18,24.25,24.5,24.12,24.12,2386900,7.94866542206212,8.03061042641328,7.90605401979952,7.90605401979952,7282018.04032954,0.0,1.0
1996-12-19,24.87,25.0,24.19,24.37,2833300,8.15188903285299,8.19450043511559,7.92899862101784,7.98799902415068,8643907.03995378,0.0,1.0
1996-12-20,24.62,25.25,24.62,25.0,2911500,8.06994402850183,8.27644543946674,8.06994402850183,8.19450043511559,8882481.681017,0.0,1.0
1996-12-23,24.62,24.75,24.37,24.62,1525400,8.06994402850183,8.11255543076443,7.98799902415068,8.06994402850183,4653730.91403858,0.0,1.0
1996-12-24,25.37,25.37,24.62,24.62,1225600,8.3157790415553,8.3157790415553,8.06994402850183,8.06994402850183,3739093.09574255,0.0,1.0
1996-12-26,25.62,26.0,25.25,25.5,1158300,8.39772404590646,8.52228045252021,8.27644543946674,8.3583904438179,3533772.46475081,0.0,1.0
1996-12-27,25.37,25.62,25.37,25.5,1736100,8.3157790415553,8.39772404590646,8.3157790415553,8.3583904438179,5296540.08119993,0.0,1.0
1996-12-30,25.25,25.5,25.12,25.5,960700,8.27644543946674,8.3583904438179,8.23383403720414,8.3583904438179,2930929.12620746,0.0,1.0
1996-12-31,25.12,25.37,25.0,25.37,895400,8.23383403720414,8.3157790415553,8.19450043511559,8.3157790415553,2731710.14843985,0.0,1.0
1997-01-02,24.37,25.25,24.12,25.25,1396600,7.98799902415068,8.27644543946674,7.90605401979952,8.27644543946674,4260784.44640506,0.0,1.0
1997-01-03,24.12,24.25,23.75,24.25,3191800,7.90605401979952,7.94866542206212,7.78477541335981,7.94866542206212,9737628.38037783,0.0,1.0
1997-01-06,24.69,24.75,24.12,24.12,2393000,8.09288862972016,8.11255543076443,7.90605401979952,7.90605401979952,7300628.08266311,0.0,1.0
1997-01-07,25.25,25.25,24.5,24.75,2866600,8.27644543946674,8.27644543946674,8.03061042641328,8.11255543076443,8745499.56613544,0.0,1.0
1997-01-08,25.5,25.62,25.12,25.25,2377400,8.3583904438179,8.39772404590646,8.23383403720414,8.27644543946674,7253035.18751496,0.0,1.0
1997-01-09,26.62,26.62,25.62,25.75,5203700,8.72550406331108,8.72550406331108,8.39772404590646,8.44033544816906,15875586.4411843,0.0,1.0
1997-01-10,26.37,26.62,26.12,26.37,2888300,8.64355905895992,8.72550406331108,8.56161405460877,8.64355905895992,8811702.50361717,0.0,1.0
1997-01-13,25.75,26.37,25.37,26.37,1688300,8.44033544816906,8.64355905895992,8.3157790415553,8.64355905895992,5150710.56914339,0.0,1.0
1997-01-14,26.5,26.62,25.5,25.75,1984100,8.68617046122252,8.72550406331108,8.3583904438179,8.44033544816906,6053145.08099118,0.0,1.0
1997-01-15,26.75,27.12,26.37,26.5,2656900,8.76811546557368,8.88939407201339,8.64355905895992,8.68617046122252,8105741.22558614,0.0,1.0
1997-01-16,26.94,27.25,26.62,26.62,3444700,8.83039366888056,8.93200547427599,8.72550406331108,8.72550406331108,10509182.4305682,0.0,1.0
1997-01-17,26.69,27.0,26.5,26.87,1630500,8.7484486645294,8.85006046992484,8.68617046122252,8.80744906766224,4974372.79096624,0.0,1.0
1997-01-20,26.87,27.12,26.62,26.75,1428600,8.80744906766224,8.88939407201339,8.72550406331108,8.76811546557368,4358410.89799102,0.0,1.0
1997-01-21,27.62,28.0,26.87,26.87,2390600,9.0532840807157,9.17784048732946,8.80744906766224,8.80744906766224,7293306.09879417,0.0,1.0
1997-01-22,27.62,27.87,27.25,27.5,1669100,9.0532840807157,9.13522908506686,8.93200547427599,9.01395047862715,5092134.69819182,0.0,1.0
1997-01-23,25.37,27.87,25.37,27.62,1356000,8.3157790415553,9.13522908506686,8.3157790415553,9.0532840807157,4136920.88595536,0.0,1.0
1997-01-24,26.37,26.5,25.25,25.37,2526600,8.64355905895992,8.68617046122252,8.27644543946674,8.3157790415553,7708218.51803453,0.0,1.0
1997-01-27,26.87,27.25,26.0,26.37,2805800,8.80744906766224,8.93200547427599,8.52228045252021,8.64355905895992,8560009.30812209,0.0,1.0
1997-01-28,26.12,27.0,25.87,26.87,2178600,8.56161405460877,8.85006046992484,8.47966905025761,8.80744906766224,6646530.85703713,0.0,1.0
1997-01-29,25.0,26.12,24.87,26.12,2668600,8.19450043511559,8.56161405460877,8.15188903285299,8.56161405460877,8141435.89694726,0.0,1.0
1997-01-30,25.37,25.5,24.87,25.25,2127100,8.3157790415553,8.3583904438179,8.15188903285299,8.27644543946674,6489413.28651597,0.0,1.0
1997-01-31,26.62,26.75,25.25,25.25,1868900,8.72550406331108,8.76811546557368,8.27644543946674,8.27644543946674,5701689.8552817,0.0,1.0
1997-02-03,25.69,26.75,25.62,26.62,1408900,8.42066864712478,8.76811546557368,8.39772404590646,8.72550406331108,4298309.61373342,0.0,1.0
1997-02-04,25.75,26.0,24.87,25.62,1203600,8.44033544816906,8.52228045252021,8.15188903285299,8.39772404590646,3671974.91027719,0.0,1.0
1997-02-05,26.5,26.62,25.75,25.87,1922200,8.68617046122252,8.72550406331108,8.44033544816906,8.47966905025761,5864298.91370458,0.0,1.0
1997-02-06,26.13,26.5,25.63,26.38,1881800,8.56489185478281,8.68617046122252,8.4010018460805,8.64683685913397,5741045.51857729,0.0,1.0
1997-02-07,26.25,26.25,25.63,26.13,1009200,8.60422545687137,8.60422545687137,8.4010018460805,8.56489185478281,3078894.21689244,0.0,1.0
1997-02-10,25.63,26.25,25.63,25.88,679300,8.4010018460805,8.60422545687137,8.4010018460805,8.48294685043166,2072426.51757336,0.0,1.0
1997-02-11,26.5,26.75,25.38,25.63,1621800,8.68617046122252,8.76811546557368,8.31905684172935,8.4010018460805,4947830.59944131,0.0,1.0
1997-02-12,26.38,26.38,25.63,26.25,1933200,8.64683685913397,8.64683685913397,8.4010018460805,8.60422545687137,5897858.00643725,0.0,1.0
1997-02-13,27.25,27.25,26.25,26.25,1191100,8.93200547427599,8.93200547427599,8.60422545687137,8.60422545687137,3633839.57762643,0.0,1.0
1997-02-14,26.88,27.25,26.75,27.0,1018700,8.81072686783628,8.93200547427599,8.76811546557368,8.85006046992484,3107877.06970703,0.0,1.0
1997-02-18,27.0,27.25,26.75,27.0,1487500,8.85006046992484,8.93200547427599,8.76811546557368,8.85006046992484,4538104.58544145,0.0,1.0
1997-02-19,26.63,27.0,26.5,26.88,667200,8.72878186348512,8.85006046992484,8.68617046122252,8.81072686783628,2035511.51556742,0.0,1.0
1997-02-20,25.81,26.75,25.75,26.63,1413700,8.46000224921333,8.76811546557368,8.44033544816906,8.72878186348512,4312953.58147131,0.0,1.0
1997-02-21,25.5,25.88,25.38,25.75,1391700,8.3583904438179,8.48294685043166,8.31905684172935,8.44033544816906,4245835.39600596,0.0,1.0
1997-02-24,25.0,25.5,24.38,25.38,2127400,8.19450043511559,8.3583904438179,7.99127682432472,8.31905684172935,6490328.53449959,0.0,1.0
1997-02-25,25.13,25.25,24.63,25.13,2218400,8.23711183737819,8.27644543946674,8.07322182867588,8.23711183737819,6767953.75619718,0.0,1.0
1997-02-26,25.75,25.75,24.88,25.0,2586800,8.44033544816906,8.44033544816906,8.15516683302703,8.19450043511559,7891878.28008063,0.0,1.0
1997-02-27,26.0,26.25,25.63,25.75,2795700,8.52228045252021,8.60422545687137,8.4010018460805,8.44033544816906,8529195.95934028,0.0,1.0
1997-02-28,25.63,26.0,25.5,25.75,2099100,8.4010018460805,8.52228045252021,8.3583904438179,8.44033544816906,6403990.14137825,0.0,1.0
1997-03-03,26.0,26.13,25.5,25.63,1436900,8.52228045252021,8.56489185478281,8.3583904438179,8.4010018460805,4383732.75887114,0.0,1.0
1997-03-04,26.13,26.38,25.75,26.25,951300,8.56489185478281,8.64683685913397,8.44033544816906,8.60422545687137,2902251.35605409,0.0,1.0
1997-03-05,26.75,27.0,26.0,26.13,3785200,8.76811546557368,8.85006046992484,8.52228045252021,8.56489185478281,11547988.8919751,0.0,1.0
1997-03-06,26.44,27.38,26.0,26.88,2027000,8.66650366017825,8.97461687653859,8.52228045252021,8.81072686783628,6184025.54264861,0.0,1.0
1997-03-07,26.81,27.13,26.38,26.5,2186500,8.78778226661796,8.89267187218744,8.64683685913397,8.68617046122252,6670632.38727242,0.0,1.0
1997-03-10,27.56,27.63,26.75,27.38,2378000,9.03361727967143,9.05656188088975,8.76811546557368,8.97461687653859,7254865.68348219,0.0,1.0
1997-03-11,29.5,29.63,28.0,28.13,4910400,9.66951051343639,9.712121915699,9.17784048732946,9.22045188959206,14980778.9958667,0.0,1.0
1997-03-12,29.38,29.75,28.88,29.38,2915600,9.63017691134784,9.75145551778755,9.46628690264553,9.63017691134784,8894990.07012644,0.0,1.0
1997-03-13,28.88,30.38,28.75,29.63,7546700,9.46628690264553,9.95795692875246,9.42367550038293,9.712121915699,23023673.1932443,0.0,1.0
1997-03-14,29.38,29.5,28.75,29.13,1947400,9.63017691134784,9.66951051343639,9.42367550038293,9.54823190699668,5941179.74432852,0.0,1.0
1997-03-17,30.0,30.13,28.88,29.38,5040100,9.83340052213871,9.87601192440131,9.46628690264553,9.63017691134784,15376471.207451,0.0,1.0
1997-03-18,29.63,30.13,29.63,30.13,2132500,9.712121915699,9.87601192440131,9.712121915699,9.87601192440131,6505887.7502211,0.0,1.0
1997-03-19,29.38,29.75,28.88,29.63,2775200,9.63017691134784,9.75145551778755,9.46628690264553,9.712121915699,8466654.01379301,0.0,1.0
1997-03-20,29.88,30.0,29.13,29.38,3140100,9.79406692005015,9.83340052213871,9.54823190699668,9.63017691134784,9579900.64453425,0.0,1.0
1997-03-21,29.88,30.13,29.63,29.88,1585000,9.79406692005015,9.87601192440131,9.712121915699,9.79406692005015,4835560.18011744,0.0,1.0
1997-03-24,29.13,29.75,29.0,29.75,1224300,9.54823190699668,9.75145551778755,9.50562050473408,9.75145551778755,3735127.02114687,0.0,1.0
1997-03-25,29.13,29.38,29.0,29.25,1009900,9.54823190699668,9.63017691134784,9.50562050473408,9.58756550908524,3081029.79552089,0.0,1.0
1997-03-26,29.13,29.5,28.88,29.25,2617300,9.54823190699668,9.66951051343639,9.46628690264553,9.58756550908524,7984928.49174851,0.0,1.0
1997-03-27,27.88,29.25,27.88,29.25,887300,9.1385068852409,9.58756550908524,9.1385068852409,9.58756550908524,2706998.45288215,0.0,1.0
1997-03-31,27.63,29.13,27.63,28.0,2242800,9.05656188088975,9.54823190699668,9.05656188088975,9.17784048732946,6842393.92553148,0.0,1.0
1997-04-01,28.13,28.75,27.25,27.69,1499000,9.22045188959206,9.42367550038293,8.93200547427599,9.07622868193403,4573189.09148016,0.0,1.0
1997-04-02,26.88,28.38,26.5,28.13,1464100,8.81072686783628,9.30239689394322,8.68617046122252,9.22045188959206,4466715.24271921,0.0,1.0
1997-04-03,28.75,29.0,26.63,26.88,1416300,9.42367550038293,9.50562050473408,8.72878186348512,8.81072686783628,4320885.73066267,0.0,1.0
1997-04-04,29.25,29.5,28.38,28.38,2204800,9.58756550908524,9.66951051343639,9.30239689394322,9.30239689394322,6726462.51427315,0.0,1.0
1997-04-07,29.13,29.63,28.88,29.25,958500,9.54823190699668,9.712121915699,9.46628690264553,9.58756550908524,2924217.30766093,0.0,1.0
1997-04-08,29.5,29.63,29.0,29.0,1188900,9.66951051343639,9.712121915699,9.50562050473408,9.50562050473408,3627127.75907989,0.0,1.0
1997-04-09,29.5,29.63,29.0,29.63,1664500,9.66951051343639,9.712121915699,9.50562050473408,9.712121915699,5078100.89577633,0.0,1.0
1997-04-10,29.25,29.75,29.25,29.63,762300,9.58756550908524,9.75145551778755,9.58756550908524,9.712121915699,2325645.12637446,0.0,1.0
1997-04-11,28.0,29.25,28.0,29.13,866100,9.17784048732946,9.58756550908524,9.17784048732946,9.54823190699668,2642320.92870645,0.0,1.0
1997-04-14,27.25,28.13,26.88,27.63,1545900,8.93200547427599,9.22045188959206,8.81072686783628,9.05656188088975,4716272.85958584,0.0,1.0
1997-04-15,27.38,27.75,26.88,27.38,2253700,8.97461687653859,9.0958954829783,8.81072686783628,8.97461687653859,6875647.93560295,0.0,1.0
1997-04-16,28.63,28.88,27.25,27.75,1314500,9.38434189829437,9.46628690264553,8.93200547427599,9.0958954829783,4010311.58155481,0.0,1.0
1997-04-17,28.13,28.88,28.0,28.5,2236400,9.22045188959206,9.46628690264553,9.17784048732946,9.34173049603177,6822868.63521429,0.0,1.0
1997-04-18,28.0,28.38,27.75,27.94,1248800,9.17784048732946,9.30239689394322,9.0958954829783,9.15817368628518,3809872.27314237,0.0,1.0
1997-04-21,28.5,28.75,27.88,28.0,1451100,9.34173049603177,9.42367550038293,9.1385068852409,9.17784048732946,4427054.49676241,0.0,1.0
1997-04-22,29.38,29.38,28.38,28.63,2410600,9.63017691134784,9.63017691134784,9.30239689394322,9.38434189829437,7354322.6310354,0.0,1.0
1997-04-23,29.25,29.5,28.88,29.38,2299500,9.58756550908524,9.66951051343639,9.46628690264553,9.63017691134784,7015375.79443537,0.0,1.0
1997-04-24,29.38,29.56,29.13,29.38,1475900,9.63017691134784,9.68917731448067,9.54823190699668,9.63017691134784,4502714.99674154,0.0,1.0
1997-04-25,29.63,29.88,29.38,29.38,1081000,9.712121915699,9.79406692005015,9.63017691134784,9.63017691134784,3297943.56763846,0.0,1.0
1997-04-28,29.25,29.75,28.88,29.5,784000,9.58756550908524,9.75145551778755,9.46628690264553,9.66951051343639,2391848.0638562,0.0,1.0
1997-04-29,28.75,29.63,28.25,29.5,1301000,9.42367550038293,9.712121915699,9.25978549168062,9.66951051343639,3969125.42229198,0.0,1.0
1997-04-30,28.88,29.5,28.25,28.5,1894400,9.46628690264553,9.66951051343639,9.25978549168062,9.34173049603177,5779485.93388926,0.0,1.0
1997-05-01,27.88,28.88,27.5,28.38,1948400,9.1385068852409,9.46628690264553,9.01395047862715,9.30239689394322,5944230.57094059,0.0,1.0
1997-05-02,28.25,28.25,27.38,27.75,1730100,9.25978549168062,9.25978549168062,8.97461687653859,9.0958954829783,5278235.12152756,0.0,1.0
1997-05-05,30.0,30.06,28.0,28.13,2375400,9.83340052213871,9.85306732318298,9.17784048732946,9.22045188959206,7246933.53429083,0.0,1.0
1997-05-06,29.13,30.38,29.0,29.75,2104600,9.54823190699668,9.95795692875246,9.50562050473408,9.75145551778755,6420769.68774459,0.0,1.0
1997-05-07,29.5,29.63,28.5,29.0,1314700,9.66951051343639,9.712121915699,9.34173049603177,9.50562050473408,4010921.74687723,0.0,1.0
1997-05-08,31.88,32.13,29.38,30.13,3766000,10.4496269548594,10.5315719592106,9.63017691134784,9.87601192440131,11489413.0210235,0.0,1.0
1997-05-09,32.0,32.5,31.5,31.88,2553000,10.488960556948,10.6528505656503,10.3250705482456,10.4496269548594,7788760.34059292,0.0,1.0
1997-05-12,31.88,32.13,31.25,32.0,1280900,10.4496269548594,10.5315719592106,10.2431255438945,10.488960556948,3907803.80738955,0.0,1.0
1997-05-13,30.88,31.88,30.88,31.88,1174300,10.1218469374548,10.4496269548594,10.1218469374548,10.4496269548594,3582585.69054378,0.0,1.0
1997-05-14,30.75,31.38,30.13,31.13,1264800,10.0792355351922,10.2857369461571,9.87601192440131,10.2037919418059,3858685.49893535,0.0,1.0
1997-05-15,31.75,31.88,30.38,30.75,990500,10.4070155525968,10.4496269548594,9.95795692875246,10.0792355351922,3021843.75924689,0.0,1.0
1997-05-16,32.13,32.38,31.5,31.63,1207100,10.5315719592106,10.6135169635617,10.3250705482456,10.3676819505082,3682652.80341939,0.0,1.0
1997-05-19,33.38,33.63,32.13,32.38,2245600,10.9412969809663,11.0232419853175,10.5315719592106,10.6135169635617,6850936.24004528,0.0,1.0
1997-05-20,34.38,34.63,33.25,33.38,4697300,11.269076998371,11.3510220027221,10.8986855787037,10.9412969809663,14330647.8448363,0.0,1.0
1997-05-21,33.0,34.25,32.88,34.0,2742800,10.8167405743526,11.2264655961084,10.777406972264,11.1445205917572,8367807.2315622,0.0,1.0
1997-05-22,32.38,33.0,32.13,32.63,1927800,10.6135169635617,10.8167405743526,10.5315719592106,10.6954619679129,5881383.54273212,0.0,1.0
1997-05-23,31.88,32.63,31.13,32.5,2624400,10.4496269548594,10.6954619679129,10.2037919418059,10.6528505656503,8006589.36069414,0.0,1.0
1997-05-27,31.88,32.63,31.13,31.5,1509000,10.4496269548594,10.6954619679129,10.2037919418059,10.3250705482456,4603697.35760077,0.0,1.0
1997-05-28,31.5,32.0,31.13,32.0,1415700,10.3250705482456,10.488960556948,10.2037919418059,10.488960556948,4319055.23469545,0.0,1.0
1997-05-29,33.13,33.25,32.13,32.75,3660400,10.8593519766152,10.8986855787037,10.5315719592106,10.7347955700014,11167245.7307898,0.0,1.0
1997-05-30,33.75,34.25,32.75,32.88,2828800,11.062575587406,11.2264655961084,10.7347955700014,10.777406972264,8630178.32019955,0.0,1.0
1997-06-02,33.0,33.88,32.88,33.88,1254600,10.8167405743526,11.1051869896686,10.777406972264,11.1051869896686,3827567.06749232,0.0,1.0
1997-06-03,33.0,33.25,32.38,33.0,1122000,10.8167405743526,10.8986855787037,10.6135169635617,10.8167405743526,3423027.45873297,0.0,1.0
1997-06-04,33.75,34.13,32.88,32.88,1644900,11.062575587406,11.1871319940198,10.777406972264,10.777406972264,5018304.69417995,0.0,1.0
1997-06-05,33.13,34.13,33.0,33.88,1192900,10.8593519766152,11.1871319940198,10.8167405743526,11.1051869896686,3639331.06552813,0.0,1.0
1997-06-06,33.25,33.25,31.63,33.13,1792800,10.8986855787037,10.8986855787037,10.3676819505082,10.8593519766152,5469521.95010383,0.0,1.0
1997-06-09,33.5,33.63,33.13,33.25,613000,10.9806305830549,11.0232419853175,10.8593519766152,10.8986855787037,1870156.71319368,0.0,1.0
1997-06-10,33.75,34.0,33.38,33.38,1375700,11.062575587406,11.1445205917572,10.9412969809663,10.9412969809663,4197022.17021299,0.0,1.0
1997-06-11,34.13,34.13,33.5,33.75,1857300,11.1871319940198,11.1871319940198,10.9806305830549,11.062575587406,5666300.26658178,0.0,1.0
1997-06-12,34.5,34.88,34.0,34.38,3666300,11.3084106004595,11.4329670070733,11.1445205917572,11.269076998371,11185245.607801,0.0,1.0
1997-06-13,34.75,35.38,34.38,34.63,2188600,11.3903556048107,11.5968570157756,11.269076998371,11.3510220027221,6677039.12315773,0.0,1.0
1997-06-16,34.88,35.25,34.38,34.63,1068300,11.4329670070733,11.554245613513,11.269076998371,11.3510220027221,3259198.06966527,0.0,1.0
1997-06-17,34.5,34.75,34.25,34.63,1337200,11.3084106004595,11.3903556048107,11.2264655961084,11.3510220027221,4079565.34564861,0.0,1.0
1997-06-18,34.25,34.63,34.0,34.25,1229000,11.2264655961084,11.3510220027221,11.1445205917572,11.2264655961084,3749465.90622354,0.0,1.0
1997-06-19,35.25,35.25,34.25,34.38,2789100,11.554245613513,11.554245613513,11.2264655961084,11.269076998371,8509060.50370065,0.0,1.0
1997-06-20,33.63,35.13,33.5,34.63,2258900,11.0232419853175,11.5149120114244,10.9806305830549,11.3510220027221,6891512.23398567,0.0,1.0
1997-06-23,33.0,33.75,32.88,33.63,1501700,10.8167405743526,11.062575587406,10.777406972264,11.0232419853175,4581426.32333271,0.0,1.0
1997-06-24,32.75,33.25,31.75,33.13,2508600,10.7347955700014,10.8986855787037,10.4070155525968,10.8593519766152,7653303.63901744,0.0,1.0
1997-06-25,32.38,32.75,32.0,32.75,1804300,10.6135169635617,10.7347955700014,10.488960556948,10.7347955700014,5504606.45614253,0.0,1.0
1997-06-26,33.63,33.88,32.25,32.38,2068200,11.0232419853175,11.1051869896686,10.5709055612991,10.6135169635617,6309719.59906555,0.0,1.0
1997-06-27,34.0,34.5,33.63,33.75,1666200,11.1445205917572,11.3084106004595,11.0232419853175,11.062575587406,5083287.30101683,0.0,1.0
1997-06-30,32.88,34.38,32.88,33.88,1683700,10.777406972264,11.269076998371,10.777406972264,11.1051869896686,5136676.76672792,0.0,1.0
1997-07-01,32.5,33.13,32.13,33.0,1286000,10.6528505656503,10.8593519766152,10.5315719592106,10.8167405743526,3923363.02311105,0.0,1.0
1997-07-02,31.5,32.63,31.0,31.88,3613000,10.3250705482456,10.6954619679129,10.1611805395433,10.4496269548594,11022636.5493782,0.0,1.0
1997-07-03,31.88,32.25,31.5,31.5,2412100,10.4496269548594,10.5709055612991,10.3250705482456,10.3250705482456,7358898.87095349,0.0,1.0
1997-07-07,32.13,32.63,32.0,32.63,2741800,10.5315719592106,10.6954619679129,10.488960556948,10.6954619679129,8364756.40495013,0.0,1.0
1997-07-08,32.75,32.88,32.0,32.13,2202100,10.7347955700014,10.777406972264,10.488960556948,10.5315719592106,6718225.28242059,0.0,1.0
1997-07-09,32.63,33.0,32.5,32.88,2383100,10.6954619679129,10.8167405743526,10.6528505656503,10.777406972264,7270424.89920369,0.0,1.0
1997-07-10,32.5,32.63,31.88,32.5,2298200,10.6528505656503,10.6954619679129,10.4496269548594,10.6528505656503,7011409.71983967,0.0,1.0
1997-07-11,32.75,33.38,32.0,32.5,1323400,10.7347955700014,10.9412969809663,10.488960556948,10.6528505656503,4037463.93840217,0.0,1.0
1997-07-14,33.25,34.13,33.25,33.63,1148000,10.8986855787037,11.1871319940198,10.8986855787037,11.0232419853175,3502348.95064659,0.0,1.0
1997-07-15,33.0,33.0,32.75,33.0,1212900,10.8167405743526,10.8167405743526,10.7347955700014,10.8167405743526,3700347.59776936,0.0,1.0
1997-07-16,33.25,33.38,33.13,33.25,1419100,10.8986855787037,10.9412969809663,10.8593519766152,10.8986855787037,4329428.04517646,0.0,1.0
1997-07-17,33.75,34.25,33.38,34.13,1088500,11.062575587406,11.2264655961084,10.9412969809663,11.1871319940198,3320824.76722893,0.0,1.0
1997-07-18,33.13,33.5,32.38,33.5,840100,10.8593519766152,10.9806305830549,10.6135169635617,10.9806305830549,2562999.43679284,0.0,1.0
1997-07-21,32.38,33.13,32.38,33.13,794400,10.6135169635617,10.8593519766152,10.6135169635617,10.8593519766152,2423576.66062164,0.0,1.0
1997-07-22,32.0,32.5,31.63,32.25,1219800,10.488960556948,10.6528505656503,10.3676819505082,10.5709055612991,3721398.30139257,0.0,1.0
1997-07-23,32.0,32.75,32.0,32.38,1644300,10.488960556948,10.7347955700014,10.488960556948,10.6135169635617,5016474.19821267,0.0,1.0
1997-07-24,32.0,32.5,31.88,31.94,1808100,10.488960556948,10.6528505656503,10.4496269548594,10.4692937559037,5516199.59726833,0.0,1.0
1997-07-25,33.88,34.0,31.63,32.0,2448500,11.1051869896686,11.1445205917572,10.3676819505082,10.488960556948,7469948.95963256,0.0,1.0
1997-07-28,33.75,34.38,33.5,33.88,1058300,11.062575587406,11.269076998371,10.9806305830549,11.1051869896686,3228689.80354468,0.0,1.0
1997-07-29,35.88,37.0,34.13,35.25,4460000,11.7607470244779,12.1278606439711,11.1871319940198,11.554245613513,13606686.6897942,0.0,1.0
1997-07-30,36.25,37.0,34.13,35.25,2666000,11.8820256309176,12.1278606439711,11.1871319940198,11.554245613513,8133503.7477559,0.0,1.0
1997-07-31,37.88,38.88,36.63,37.13,3062400,12.4163070592871,12.7440870766918,12.0065820375314,12.1704720462337,9342851.4167771,0.0,1.0
1997-08-01,37.38,38.0,36.63,38.0,1466500,12.2524170505848,12.4556406613757,12.0065820375314,12.4556406613757,4474037.22658817,0.0,1.0
1997-08-04,36.88,37.75,36.38,37.63,2021300,12.0885270418825,12.3736956570245,11.9246370331802,12.334362054936,6166635.83095988,0.0,1.0
1997-08-05,37.13,37.25,36.38,36.88,2001900,12.1704720462337,12.2098056483222,11.9246370331802,12.0885270418825,6107449.79468586,0.0,1.0
1997-08-06,37.13,37.13,36.63,37.13,2385600,12.1704720462337,12.1704720462337,12.0065820375314,12.1704720462337,7278051.96573385,0.0,1.0
1997-08-07,38.5,38.88,37.38,37.75,3824700,12.619530670078,12.7440870766918,12.2524170505848,12.3736956570245,11668496.5431515,0.0,1.0
1997-08-08,37.63,38.88,37.5,38.0,1681500,12.334362054936,12.7440870766918,12.2917506526734,12.4556406613757,5129964.94818137,0.0,1.0
1997-08-11,36.63,37.75,35.63,37.38,1499500,12.0065820375314,12.3736956570245,11.6788020201267,12.2524170505848,4574714.50478617,0.0,1.0
1997-08-12,36.5,37.88,36.5,37.0,1486500,11.9639706352688,12.4163070592871,11.9639706352688,12.1278606439711,4535053.75882937,0.0,1.0
1997-08-13,35.25,36.75,35.0,36.63,3079400,11.554245613513,12.0459156396199,11.4723006091618,12.0065820375314,9394715.4691821,0.0,1.0
1997-08-14,35.25,35.75,35.0,35.13,3220700,11.554245613513,11.7181356222153,11.4723006091618,11.5149120114244,9825797.26946639,0.0,1.0
1997-08-15,34.38,35.25,34.38,35.25,1695500,11.269076998371,11.554245613513,11.269076998371,11.554245613513,5172676.52075022,0.0,1.0
1997-08-18,34.63,34.75,33.75,34.38,1607700,11.3510220027221,11.3903556048107,11.062575587406,11.269076998371,4904813.94421124,0.0,1.0
1997-08-19,35.5,35.63,34.63,34.75,2256000,11.6361906178641,11.6788020201267,11.3510220027221,11.3903556048107,6882664.83681072,0.0,1.0
1997-08-20,36.5,36.63,35.25,35.5,1598900,11.9639706352688,12.0065820375314,11.554245613513,11.6361906178641,4877966.67002508,0.0,1.0
1997-08-21,36.25,36.88,36.13,36.63,1475400,11.8820256309176,12.0885270418825,11.842692028829,12.0065820375314,4501189.58343551,0.0,1.0
1997-08-22,35.25,36.13,34.88,35.75,1297000,11.554245613513,11.842692028829,11.4329670070733,11.7181356222153,3956922.11584373,0.0,1.0
1997-08-25,36.0,36.0,34.75,35.25,1294100,11.8000806265664,11.8000806265664,11.3903556048107,11.554245613513,3948074.71866878,0.0,1.0
1997-08-26,35.75,36.5,35.0,35.88,1442100,11.7181356222153,11.9639706352688,11.4723006091618,11.7607470244779,4399597.05725385,0.0,1.0
1997-08-27,36.25,36.38,35.5,35.75,2148700,11.8820256309176,11.9246370331802,11.6361906178641,11.7181356222153,6555311.1413365,0.0,1.0
1997-08-28,36.0,36.25,35.5,36.13,2194100,11.8000806265664,11.8820256309176,11.6361906178641,11.842692028829,6693818.66952412,0.0,1.0
1997-08-29,36.13,36.13,35.88,36.13,1044300,11.842692028829,11.842692028829,11.7607470244779,11.842692028829,3185978.23097582,0.0,1.0
1997-09-02,38.0,38.13,36.13,36.63,2312200,12.4556406613757,12.4982520636383,11.842692028829,12.0065820375314,7054121.29240855,0.0,1.0
1997-09-03,36.13,37.88,36.13,37.5,1713600,11.842692028829,12.4163070592871,11.842692028829,12.2917506526734,5227896.48242857,0.0,1.0
1997-09-04,37.0,37.13,36.63,37.0,1959800,12.1278606439711,12.1704720462337,12.0065820375314,12.1278606439711,5979009.99431807,0.0,1.0
1997-09-05,36.38,37.13,36.13,37.0,1487300,11.9246370331802,12.1704720462337,11.842692028829,12.1278606439711,4537494.42011904,0.0,1.0
1997-09-08,36.88,37.13,36.38,36.63,1121000,12.0885270418825,12.1704720462337,11.9246370331802,12.0065820375314,3419976.63212092,0.0,1.0
1997-09-09,36.5,36.88,36.25,36.75,2101700,11.9639706352688,12.0885270418825,11.8820256309176,12.0459156396199,6411922.29056959,0.0,1.0
1997-09-10,36.63,36.88,36.5,36.75,1601000,12.0065820375314,12.0885270418825,11.9639706352688,12.0459156396199,4884373.40591041,0.0,1.0
1997-09-11,36.88,37.13,36.0,36.63,1150000,12.0885270418825,12.1704720462337,11.8000806265664,12.0065820375314,3508450.60387071,0.0,1.0
1997-09-12,37.38,37.63,36.88,37.13,886500,12.2524170505848,12.334362054936,12.0885270418825,12.1704720462337,2704557.79159251,0.0,1.0
1997-09-15,38.0,38.0,37.25,37.5,1525700,12.4556406613757,12.4556406613757,12.2098056483222,12.2917506526734,4654646.16202219,0.0,1.0
1997-09-16,39.13,39.38,38.25,38.63,2210500,12.8260320810429,12.9079770853941,12.5375856657268,12.6621420723406,6743852.22596191,0.0,1.0
1997-09-17,38.88,39.38,38.38,39.38,1145400,12.7440870766918,12.9079770853941,12.5801970679895,12.9079770853941,3494416.80145521,0.0,1.0
1997-09-18,38.75,39.88,38.75,38.75,998500,12.7014756744292,13.0718670940964,12.7014756744292,12.7014756744292,3046250.37214338,0.0,1.0
1997-09-19,39.13,39.25,38.38,38.75,2227900,12.8260320810429,12.8653656831315,12.5801970679895,12.7014756744292,6796936.60901178,0.0,1.0
1997-09-22,39.0,39.25,38.75,39.25,1456300,12.7834206787803,12.8653656831315,12.7014756744292,12.8653656831315,4442918.79514514,0.0,1.0
1997-09-23,38.25,39.0,38.0,38.88,738300,12.5375856657268,12.7834206787803,12.4556406613757,12.7440870766918,2252425.287685,0.0,1.0
1997-09-24,38.13,38.63,37.75,38.13,1250200,12.4982520636383,12.6621420723406,12.3736956570245,12.4982520636383,3814143.43039926,0.0,1.0
1997-09-25,37.88,38.38,37.75,38.13,668100,12.4163070592871,12.5801970679895,12.3736956570245,12.4982520636383,2038257.25951828,0.0,1.0
1997-09-26,38.0,38.38,37.38,37.88,1082300,12.4556406613757,12.5801970679895,12.2524170505848,12.4163070592871,3301909.64223414,0.0,1.0
1997-09-29,37.75,38.13,37.63,38.0,851900,12.3736956570245,12.4982520636383,12.334362054936,12.4556406613757,2598999.19081518,0.0,1.0
1997-09-30,37.63,37.88,37.5,37.75,2160200,12.334362054936,12.4163070592871,12.2917506526734,12.3736956570245,6590395.6473752,0.0,1.0
1997-10-01,39.25,40.13,37.5,37.5,2594000,12.8653656831315,13.1538120984475,12.2917506526734,12.2917506526734,7913844.23168746,0.0,1.0
1997-10-02,38.5,39.25,37.75,38.25,1803600,12.619530670078,12.8653656831315,12.3736956570245,12.5375856657268,5502470.87751409,0.0,1.0
1997-10-03,38.63,39.13,38.13,39.13,1152000,12.6621420723406,12.8260320810429,12.4982520636383,12.8260320810429,3514552.25709483,0.0,1.0
1997-10-06,38.38,39.25,38.13,38.63,1931000,12.5801970679895,12.8653656831315,12.4982520636383,12.6621420723406,5891146.18789069,0.0,1.0
1997-10-07,38.13,38.38,37.63,38.38,1237800,12.4982520636383,12.5801970679895,12.334362054936,12.5801970679895,3776313.1804097,0.0,1.0
1997-10-08,38.63,38.88,37.88,38.25,1397000,12.6621420723406,12.7440870766918,12.4163070592871,12.5375856657268,4262004.77704989,0.0,1.0
1997-10-09,39.0,39.5,37.63,38.5,1122400,12.7834206787803,12.9473106874826,12.334362054936,12.619530670078,3424247.78937781,0.0,1.0
1997-10-10,39.13,39.25,38.38,38.88,894700,12.8260320810429,12.8653656831315,12.5801970679895,12.7440870766918,2729574.56981141,0.0,1.0
1997-10-13,39.63,40.0,39.13,39.63,945500,12.9899220897452,13.1112006961849,12.8260320810429,12.9899220897452,2884556.56170413,0.0,1.0
1997-10-14,39.63,41.25,39.5,40.25,2351400,12.9899220897452,13.5209257179407,12.9473106874826,13.1931457005361,7173713.69560138,0.0,1.0
1997-10-15,39.0,39.38,38.75,39.13,1790300,12.7834206787803,12.9079770853941,12.7014756744292,12.8260320810429,5461894.88357367,0.0,1.0
1997-10-16,38.13,39.13,38.13,39.0,2102200,12.4982520636383,12.8260320810429,12.4982520636383,12.7834206787803,6413447.70387564,0.0,1.0
1997-10-17,38.0,38.38,36.75,38.13,2213100,12.4556406613757,12.5801970679895,12.0459156396199,12.4982520636383,6751784.37515325,0.0,1.0
1997-10-20,38.38,38.88,37.63,38.13,1299600,12.5801970679895,12.7440870766918,12.334362054936,12.4982520636383,3964854.26503508,0.0,1.0
1997-10-21,38.5,38.88,38.25,38.38,841300,12.619530670078,12.7440870766918,12.5375856657268,12.5801970679895,2566660.42872732,0.0,1.0
1997-10-22,38.0,38.63,37.5,38.25,1089400,12.4556406613757,12.6621420723406,12.2917506526734,12.5375856657268,3323570.51117977,0.0,1.0
1997-10-23,38.0,38.5,37.0,37.0,1038800,12.4556406613757,12.619530670078,12.1278606439711,12.1278606439711,3169198.68460946,0.0,1.0
1997-10-24,37.13,38.5,36.88,38.38,1150000,12.1704720462337,12.619530670078,12.0885270418825,12.5801970679895,3508450.60387069,0.0,1.0
1997-10-27,35.13,37.5,35.13,37.13,1504100,11.5149120114244,12.2917506526734,11.5149120114244,12.1704720462337,4588748.30720168,0.0,1.0
1997-10-28,36.5,36.63,33.88,33.88,4463700,11.9639706352688,12.0065820375314,11.1051869896686,11.1051869896686,13617974.7482588,0.0,1.0
1997-10-29,37.13,37.88,36.38,37.0,2612900,12.1704720462337,12.4163070592871,11.9246370331802,12.1278606439711,7971504.85465542,0.0,1.0
1997-10-30,37.0,38.25,36.63,36.75,1905000,12.1278606439711,12.5375856657268,12.0065820375314,12.0459156396199,5811824.6959771,0.0,1.0
1997-10-31,38.5,38.5,37.38,37.5,1117000,12.619530670078,12.619530670078,12.2524170505848,12.2917506526734,3407773.32567267,0.0,1.0
1997-11-03,39.75,39.75,38.75,39.13,3123400,13.0292556918338,13.0292556918338,12.7014756744292,12.8260320810429,9528951.84011281,0.0,1.0
1997-11-04,39.25,39.63,39.0,39.38,1653400,12.8653656831315,12.9899220897452,12.7834206787803,12.9079770853941,5044236.72038244,0.0,1.0
1997-11-05,38.88,39.5,38.75,39.38,1003400,12.7440870766918,12.9473106874826,12.7014756744292,12.9079770853941,3061199.42254248,0.0,1.0
1997-11-06,41.06,41.25,39.13,39.13,4800700,13.4586475146338,13.5209257179407,12.8260320810429,12.8260320810429,14646103.3165236,0.0,1.0
1997-11-07,39.88,41.0,39.88,39.88,1904500,13.0718670940964,13.4389807135896,13.0718670940964,13.0718670940964,5810299.28267108,0.0,1.0
1997-11-10,40.63,40.88,39.88,40.13,2016300,13.3177021071499,13.399647111501,13.0718670940964,13.1538120984475,6151381.69789954,0.0,1.0
1997-11-11,42.06,42.38,40.5,40.75,2050600,13.7864275320385,13.8913171376079,13.2750907048873,13.3570357092384,6256025.05069325,0.0,1.0
1997-11-12,41.16,42.25,40.88,41.63,1734800,13.4914255163743,13.8487057353453,13.399647111501,13.6454821245545,5292574.00660425,0.0,1.0
1997-11-13,41.13,41.75,39.88,41.25,1285200,13.4815921158522,13.684815726643,13.0718670940964,13.5209257179407,3920922.3618214,0.0,1.0
1997-11-14,41.38,41.75,40.75,41.38,794400,13.5635371202033,13.684815726643,13.3570357092384,13.5635371202033,2423576.66062164,0.0,1.0
1997-11-17,41.5,42.25,41.38,41.75,1451400,13.6028707222919,13.8487057353453,13.5635371202033,13.684815726643,4427969.74474602,0.0,1.0
1997-11-18,40.69,41.5,40.13,41.38,1839600,13.3373689081941,13.6028707222919,13.1538120984475,13.5635371202033,5612300.63554831,0.0,1.0
1997-11-19,41.81,42.13,40.25,40.75,1827400,13.7044825276873,13.8093721332568,13.1931457005361,13.3570357092384,5575080.55088115,0.0,1.0
1997-11-20,41.75,42.25,41.38,41.63,1848200,13.684815726643,13.8487057353453,13.5635371202033,13.6454821245545,5638537.74441204,0.0,1.0
1997-11-21,43.81,44.5,42.0,42.13,4910700,14.3600425624966,14.5862107745057,13.7667607309942,13.8093721332568,14981694.2438503,0.0,1.0
1997-11-24,43.75,44.81,43.75,43.75,2982100,14.3403757614523,14.6878225799012,14.3403757614523,14.3403757614523,9097870.03982852,0.0,1.0
1997-11-25,43.0,44.75,42.81,44.25,3792200,14.0945407483988,14.6681557788569,14.0322625450919,14.5042657701546,11569344.6782595,0.0,1.0
1997-11-26,44.63,44.94,42.88,43.25,2168900,14.6288221767683,14.7304339821638,14.0552071463103,14.17648575275,6616937.83890016,0.0,1.0
1997-11-28,44.31,44.88,44.25,44.5,789700,14.5239325711989,14.7107671811195,14.5042657701546,14.5862107745057,2409237.77554494,0.0,1.0
1997-12-01,44.94,45.0,43.75,44.25,2239100,14.7304339821638,14.7501007832081,14.3403757614523,14.5042657701546,6831105.86706685,0.0,1.0
1997-12-02,43.38,45.06,43.13,44.88,1984600,14.2190971550126,14.7697675842523,14.1371521506614,14.7107671811195,6054670.4942972,0.0,1.0
1997-12-03,43.38,44.0,42.88,43.5,2425200,14.2190971550126,14.4223207658034,14.0552071463103,14.2584307571011,7398864.69957148,0.0,1.0
1997-12-04,42.75,43.63,42.13,43.63,2024100,14.0125957440477,14.3010421593637,13.8093721332568,14.3010421593637,6175178.14547362,0.0,1.0
1997-12-05,42.69,43.75,42.38,42.38,2100900,13.9929289430034,14.3403757614523,13.8913171376079,13.8913171376079,6409481.62927995,0.0,1.0
1997-12-08,42.88,42.88,41.75,42.75,2153200,14.0552071463103,14.0552071463103,13.684815726643,14.0125957440477,6569039.86109076,0.0,1.0
1997-12-09,42.56,43.63,42.25,42.63,1624100,13.9503175407408,14.3010421593637,13.8487057353453,13.9732621419591,4954847.50064904,0.0,1.0
1997-12-10,42.72,43.13,42.25,42.38,808100,14.0027623435255,14.1371521506614,13.8487057353453,13.8913171376079,2465372.98520688,0.0,1.0
1997-12-11,42.0,42.75,41.88,42.13,866000,13.7667607309942,14.0125957440477,13.7274271289056,13.8093721332568,2642015.84604524,0.0,1.0
1997-12-12,40.56,42.25,39.88,42.25,2148200,13.2947575059315,13.8487057353453,13.0718670940964,13.8487057353453,6553785.72803048,0.0,1.0
1997-12-15,42.25,42.25,40.38,40.63,2317100,13.8487057353453,13.8487057353453,13.2357571027987,13.3177021071499,7069070.34280767,0.0,1.0
1997-12-16,42.88,43.25,42.38,42.5,1760600,14.0552071463103,14.17648575275,13.8913171376079,13.9306507396965,5371285.33319542,0.0,1.0
1997-12-17,41.97,43.38,41.63,43.0,916600,13.756927330472,14.2190971550126,13.6454821245545,14.0945407483988,2796387.67261556,0.0,1.0
1997-12-18,41.13,43.5,40.63,42.75,2336600,13.4815921158522,14.2584307571011,13.3177021071499,14.0125957440477,7128561.46174283,0.0,1.0
1997-12-19,42.5,42.63,40.0,40.0,2116300,13.9306507396965,13.9732621419591,13.1112006961849,13.1112006961849,6456464.35910571,0.0,1.0
1997-12-22,41.19,42.88,41.19,42.63,1483300,13.5012589168964,14.0552071463103,13.5012589168964,13.9732621419591,4525291.11367081,0.0,1.0
1997-12-23,42.28,42.63,41.38,41.5,1378700,13.8585391358675,13.9732621419591,13.5635371202033,13.6028707222919,4206174.65004915,0.0,1.0
1997-12-24,41.25,42.75,41.25,42.63,498800,13.5209257179407,14.0125957440477,13.5209257179407,13.9732621419591,1521752.31409627,0.0,1.0
1997-12-26,41.75,42.06,41.0,41.0,220600,13.684815726643,13.7864275320385,13.4389807135896,13.4389807135896,673012.350620764,0.0,1.0
1997-12-29,42.56,42.63,41.75,42.0,1079000,13.9503175407408,13.9732621419591,13.684815726643,13.7667607309942,3291841.91441433,0.0,1.0
1997-12-30,43.38,43.63,42.63,42.75,814400,14.2190971550126,14.3010421593637,13.9732621419591,14.0125957440477,2484593.19286286,0.0,1.0
1997-12-31,44.63,45.19,43.0,43.38,1825200,14.6288221767683,14.8123789865149,14.0945407483988,14.2190971550126,5568368.73233463,0.0,1.0
1998-01-02,44.0,44.75,43.5,44.63,1725900,14.4223207658034,14.6681557788569,14.2584307571011,14.6288221767683,5265421.64975692,0.0,1.0
1998-01-05,44.88,45.0,43.63,43.81,1083800,14.7107671811195,14.7501007832081,14.3010421593637,14.3600425624966,3306485.88215223,0.0,1.0
1998-01-06,43.88,44.88,43.88,44.75,1688200,14.3829871637149,14.7107671811195,14.3829871637149,14.6681557788569,5150405.48648218,0.0,1.0
1998-01-07,43.44,44.38,42.5,43.88,1414800,14.2387639560568,14.5468771724172,13.9306507396965,14.3829871637149,4316309.49074459,0.0,1.0
1998-01-08,44.81,45.25,43.44,43.44,3642200,14.6878225799012,14.8320457875592,14.2387639560568,14.2387639560568,11111720.6864503,0.0,1.0
1998-01-09,43.5,45.0,42.75,44.94,2170300,14.2584307571011,14.7501007832081,14.0125957440477,14.7304339821638,6621208.99615704,0.0,1.0
1998-01-12,43.75,43.88,42.25,42.81,2036200,14.3403757614523,14.3829871637149,13.8487057353453,14.0322625450919,6212093.14747957,0.0,1.0
1998-01-13,43.56,44.0,43.38,44.0,1237100,14.2780975581454,14.4223207658034,14.2190971550126,14.4223207658034,3774177.60178126,0.0,1.0
1998-01-14,43.31,44.13,43.31,43.88,2056700,14.1961525537942,14.464932168066,14.1961525537942,14.3829871637149,6274635.09302686,0.0,1.0
1998-01-15,43.0,43.5,42.5,43.5,635300,14.0945407483988,14.2584307571011,13.9306507396965,14.2584307571011,1938190.14664266,0.0,1.0
1998-01-16,44.5,44.5,43.25,43.69,1179200,14.5862107745057,14.5862107745057,14.17648575275,14.320708960408,3597534.74094291,0.0,1.0
1998-01-20,45.5,45.5,44.13,44.38,1208600,14.9139907919104,14.9139907919104,14.464932168066,14.5468771724172,3687229.0433375,0.0,1.0
1998-01-21,44.5,45.63,44.13,45.13,2889900,14.5862107745057,14.956602194173,14.464932168066,14.7927121854707,8816583.82619649,0.0,1.0
1998-01-22,44.63,44.75,43.75,44.13,709000,14.6288221767683,14.6681557788569,14.3403757614523,14.464932168066,2163036.0679516,0.0,1.0
1998-01-23,43.38,45.0,43.13,44.94,1285200,14.2190971550126,14.7501007832081,14.1371521506614,14.7304339821638,3920922.3618214,0.0,1.0
1998-01-26,42.13,43.88,42.0,43.38,1522200,13.8093721332568,14.3829871637149,13.7667607309942,14.2190971550126,4643968.26887998,0.0,1.0
1998-01-27,43.56,44.25,42.0,42.19,1799600,14.2780975581454,14.5042657701546,13.7667607309942,13.8290389343011,5490267.57106584,0.0,1.0
1998-01-28,43.25,44.0,42.5,43.94,1269100,14.17648575275,14.4223207658034,13.9306507396965,14.4026539647592,3871804.05336721,0.0,1.0
1998-01-29,43.44,43.5,43.0,43.0,1485200,14.2387639560568,14.2584307571011,14.0945407483988,14.0945407483988,4531087.68423372,0.0,1.0
1998-01-30,43.38,43.88,43.25,43.63,808500,14.2190971550126,14.3829871637149,14.17648575275,14.3010421593637,2466593.3158517,0.0,1.0
1998-02-02,44.13,44.63,43.38,43.5,993400,14.464932168066,14.6288221767683,14.2190971550126,14.2584307571011,3030691.15642188,0.0,1.0
1998-02-03,44.69,45.0,43.88,44.13,602100,14.6484889778126,14.7501007832081,14.3829871637149,14.464932168066,1836902.70312222,0.0,1.0
1998-02-04,45.88,46.25,44.25,44.56,987000,15.0385471985241,15.1598258049638,14.5042657701546,14.60587757555,3011165.86610468,0.0,1.0
1998-02-05,45.5,47.13,44.88,46.13,2090400,14.9139907919104,15.4482722202799,14.7107671811195,15.1204922028753,6377447.9498533,0.0,1.0
1998-02-06,46.63,46.75,45.5,45.75,1137400,15.2843822115776,15.3237158136662,14.9139907919104,14.9959357962615,3470010.18855872,0.0,1.0
1998-02-09,44.69,46.31,44.5,46.25,1328500,14.6484889778126,15.1794926060081,14.5862107745057,15.1598258049638,4053023.15412368,0.0,1.0
1998-02-10,45.0,46.19,44.56,44.88,1409500,14.7501007832081,15.1401590039196,14.60587757555,14.7107671811195,4300140.10970064,0.0,1.0
1998-02-11,44.75,45.94,44.75,45.13,1046200,14.6681557788569,15.0582139995684,14.6681557788569,14.7927121854707,3191774.80153872,0.0,1.0
1998-02-12,45.38,46.13,44.38,44.88,1012600,14.8746571898218,15.1204922028753,14.5468771724172,14.7107671811195,3089267.02737346,0.0,1.0
1998-02-13,45.5,45.94,44.75,45.25,463900,14.9139907919104,15.0582139995684,14.6681557788569,14.8320457875592,1415278.46533532,0.0,1.0
1998-02-17,45.75,46.19,45.69,45.75,860600,14.9959357962615,15.1401590039196,14.9762689952172,14.9959357962615,2625541.38234011,0.0,1.0
1998-02-18,46.81,46.94,45.5,45.63,1148400,15.3433826147104,15.385994016973,14.9139907919104,14.956602194173,3503569.28129141,0.0,1.0
1998-02-19,45.75,46.88,45.5,46.88,796900,14.9959357962615,15.3663272159288,14.9139907919104,15.3663272159288,2431203.7271518,0.0,1.0
1998-02-20,46.5,46.75,44.75,45.94,1323500,15.241770809315,15.3237158136662,14.6681557788569,15.0582139995684,4037769.02106337,0.0,1.0
1998-02-23,48.88,49.25,46.38,46.75,2760800,16.021887250738,16.1431658571777,15.2024372072264,15.3237158136662,8422722.11057933,0.0,1.0
1998-02-24,49.38,50.25,48.5,48.75,2614300,16.1857772594403,16.4709458745823,15.8973308441242,15.9792758484754,7975776.01191233,0.0,1.0
1998-02-25,49.75,49.94,48.81,49.5,2405100,16.30705586588,16.3693340691869,15.9989426495197,16.2251108615289,7337543.08466907,0.0,1.0
1998-02-26,50.5,50.75,48.81,49.44,1996900,16.5528908789335,16.6348358832846,15.9989426495197,16.2054440604846,6092195.66162556,0.0,1.0
1998-02-27,48.88,50.75,48.88,50.75,2889200,16.021887250738,16.6348358832846,16.021887250738,16.6348358832846,8814448.24756802,0.0,1.0
1998-03-02,49.75,50.0,48.0,49.13,1123500,16.30705586588,16.3890008702312,15.7334408354219,16.1038322550892,3427603.69865108,0.0,1.0
1998-03-03,49.5,50.06,49.25,49.63,743000,16.2251108615289,16.4086676712755,16.1431658571777,16.2677222637915,2266764.17276167,0.0,1.0
1998-03-04,50.88,51.31,49.88,50.13,2679400,16.6774472855472,16.8183926930312,16.3496672681426,16.4316122724938,8174384.82435755,0.0,1.0
1998-03-05,50.88,51.63,49.75,50.0,1593100,16.6774472855472,16.9232822986007,16.30705586588,16.3890008702312,4860271.87567515,0.0,1.0
1998-03-06,52.63,52.75,50.88,50.94,1880000,17.2510623160053,17.2903959180939,16.6774472855472,16.6971140865915,5735554.03067559,0.0,1.0
1998-03-09,54.38,54.75,52.25,52.56,2385200,17.8246773464634,17.9459559529031,17.1265059093916,17.228117714787,7276831.63508905,0.0,1.0
1998-03-10,55.31,55.56,54.19,54.75,1676400,18.1295127626497,18.2114577670009,17.7623991431565,17.9459559529031,5114405.73245987,0.0,1.0
1998-03-11,54.88,56.0,53.5,55.88,1841900,17.9885673551657,18.3556809746589,17.5362309311474,18.3163473725704,5619317.53675605,0.0,1.0
1998-03-12,53.88,55.75,53.5,55.63,1897900,17.6607873377611,18.2737359703078,17.5362309311474,18.2344023682192,5790163.82703149,0.0,1.0
1998-03-13,54.81,55.13,53.88,53.88,1659800,17.9656227539474,18.0705123595169,17.6607873377611,17.6607873377611,5063762.01069965,0.0,1.0
1998-03-16,55.88,55.94,53.75,54.38,2624700,18.3163473725704,18.3360141736146,17.6181759354985,17.8246773464634,8007504.60867775,0.0,1.0
1998-03-17,55.94,56.44,55.13,55.88,1655800,18.3360141736146,18.499904182317,18.0705123595169,18.3163473725704,5051558.70425141,0.0,1.0
1998-03-18,55.38,55.69,54.75,55.69,1132900,18.1524573638681,18.2540691692635,17.9459559529031,18.2540691692635,3456281.46880444,0.0,1.0
1998-03-19,56.56,56.88,54.25,55.25,1920400,18.5392377844055,18.644127389975,17.7820659442008,18.1098459616055,5858807.42580287,0.0,1.0
1998-03-20,58.19,58.75,56.44,56.44,2672200,19.073519212775,19.2570760225216,18.499904182317,18.499904182317,8152418.8727507,0.0,1.0
1998-03-23,55.56,58.0,55.13,57.94,2066300,18.2114577670009,19.0112410094682,18.0705123595169,18.9915742084239,6303923.02850263,0.0,1.0
1998-03-24,56.13,56.38,55.63,55.88,751700,18.3982923769215,18.4802373812727,18.2344023682192,18.3163473725704,2293306.36428662,0.0,1.0
1998-03-25,54.63,56.25,53.75,56.25,1489200,17.9066223508146,18.4376259790101,17.6181759354985,18.4376259790101,4543290.99068195,0.0,1.0
1998-03-26,53.75,55.56,53.75,54.63,1376100,17.6181759354985,18.2114577670009,17.6181759354985,17.9066223508146,4198242.5008578,0.0,1.0
1998-03-27,53.25,54.5,53.0,54.38,1304200,17.4542859267962,17.864010948552,17.372340922445,17.8246773464634,3978888.06745058,0.0,1.0
1998-03-30,52.13,53.94,51.88,53.13,1672300,17.087172307303,17.6804541388054,17.0052273029519,17.4149523247076,5101897.34335042,0.0,1.0
1998-03-31,53.38,53.75,52.0,52.38,1658400,17.4968973290588,17.6181759354985,17.0445609050404,17.1691173116542,5059490.85344276,0.0,1.0
1998-04-01,54.25,54.38,53.38,53.5,1228300,17.7820659442008,17.8246773464634,17.4968973290588,17.5362309311474,3747330.32759512,0.0,1.0
1998-04-02,53.63,54.88,53.56,54.13,1587500,17.57884233341,17.9885673551657,17.5558977321916,17.7427323421123,4843187.24664759,0.0,1.0
1998-04-03,53.0,53.88,52.88,53.75,1114200,17.372340922445,17.6607873377611,17.3330073203565,17.6181759354985,3399231.01115891,0.0,1.0
1998-04-06,51.38,53.63,51.38,53.5,1612600,16.8413372942496,17.57884233341,16.8413372942496,17.5362309311474,4919762.99461033,0.0,1.0
1998-04-07,53.06,53.25,51.13,51.13,2659300,17.3920077234893,17.4542859267962,16.7593922898984,16.7593922898984,8113063.2094551,0.0,1.0
1998-04-08,54.69,55.13,53.56,53.56,3265100,17.9262891518589,18.0705123595169,17.5558977321916,17.5558977321916,9961253.97104191,0.0,1.0
1998-04-09,56.69,56.75,54.75,54.94,2064100,18.5818491866681,18.6015159877124,17.9459559529031,18.00823415621,6297211.2099561,0.0,1.0
1998-04-13,55.69,56.38,55.13,56.13,2451400,18.2540691692635,18.4802373812727,18.0705123595169,18.3982923769215,7478796.3568075,0.0,1.0
1998-04-14,55.38,55.88,55.0,55.44,969500,18.1524573638681,18.3163473725704,18.0279009572543,18.1721241649123,2957776.4003936,0.0,1.0
1998-04-15,56.13,56.25,55.38,55.75,1035100,18.3982923769215,18.4376259790101,18.1524573638681,18.2737359703078,3157910.62614484,0.0,1.0
1998-04-16,55.44,56.0,55.13,55.88,981200,18.1721241649123,18.3556809746589,18.0705123595169,18.3163473725704,2993471.07175473,0.0,1.0
1998-04-17,55.75,55.88,54.75,55.25,839200,18.2737359703078,18.3163473725704,17.9459559529031,18.1098459616055,2560253.69284199,0.0,1.0
1998-04-20,56.94,57.0,55.63,55.75,1372200,18.6637941910193,18.6834609920635,18.2344023682192,18.2737359703078,4186344.27707075,0.0,1.0
1998-04-21,57.06,57.13,56.13,57.06,1048300,18.7031277931078,18.7260723943261,18.3982923769215,18.7031277931078,3198181.53742405,0.0,1.0
1998-04-22,56.7,57.63,56.31,56.81,821500,18.5851269868422,18.8899624030285,18.4572927800544,18.6211827887567,2506254.0618085,0.0,1.0
1998-04-23,57.19,57.56,55.88,56.63,1624800,18.7457391953704,18.8670178018101,18.3163473725704,18.5621823856238,4956983.07927749,0.0,1.0
1998-04-24,56.06,57.5,56.0,57.0,1528100,18.3753477757032,18.8473510007659,18.3556809746589,18.6834609920635,4661968.14589114,0.0,1.0
1998-04-27,54.5,55.5,54.19,55.25,1444800,17.864010948552,18.1917909659566,17.7623991431565,18.1098459616055,4407834.28910642,0.0,1.0
1998-04-28,54.63,55.38,53.5,54.88,1629200,17.9066223508146,18.1524573638681,17.5362309311474,17.9885673551657,4970406.71637056,0.0,1.0
1998-04-29,53.75,54.75,53.38,54.75,1161700,17.6181759354985,17.9459559529031,17.4968973290588,17.9459559529031,3544145.27523182,0.0,1.0
1998-04-30,55.88,55.88,54.31,54.5,1198000,18.3163473725704,18.3163473725704,17.8017327452451,17.864010948552,3654890.28124964,0.0,1.0
1998-05-01,55.63,56.5,55.25,55.94,839100,18.2344023682192,18.5195709833612,18.1098459616055,18.3360141736146,2559948.61018079,0.0,1.0
1998-05-04,55.69,57.13,55.5,56.25,764800,18.2540691692635,18.7260723943261,18.1917909659566,18.4376259790101,2333272.19290462,0.0,1.0
1998-05-05,54.84,55.63,54.25,55.63,1034400,17.9754561544696,18.2344023682192,17.7820659442008,18.2344023682192,3155775.04751639,0.0,1.0
1998-05-06,55.19,55.5,54.75,54.75,752200,18.0901791605612,18.1917909659566,17.9459559529031,17.9459559529031,2294831.77759264,0.0,1.0
1998-05-07,55.13,56.75,55.13,55.63,922200,18.0705123595169,18.6015159877124,18.0705123595169,18.2344023682192,2813472.30164309,0.0,1.0
1998-05-08,56.75,56.88,54.88,55.0,764300,18.6015159877124,18.644127389975,17.9885673551657,18.0279009572543,2331746.77959859,0.0,1.0
1998-05-11,56.56,57.06,56.25,56.88,738600,18.5392377844055,18.7031277931078,18.4376259790101,18.644127389975,2253340.53566861,0.0,1.0
1998-05-12,56.44,56.69,55.06,56.5,835000,18.499904182317,18.5818491866681,18.0475677582986,18.5195709833612,2547440.22107133,0.0,1.0
1998-05-13,56.0,56.75,55.63,56.38,824100,18.3556809746589,18.6015159877124,18.2344023682192,18.4802373812727,2514186.21099987,0.0,1.0
1998-05-14,55.19,55.88,54.81,55.88,979700,18.0901791605612,18.3163473725704,17.9656227539474,18.3163473725704,2988894.83183663,0.0,1.0
1998-05-15,55.38,55.88,55.06,55.38,1804400,18.1524573638681,18.3163473725704,18.0475677582986,18.1524573638681,5504911.53880372,0.0,1.0
1998-05-18,55.38,55.63,55.0,55.31,1118300,18.1524573638681,18.2344023682192,18.0279009572543,18.1295127626497,3411739.40026834,0.0,1.0
1998-05-19,54.13,55.5,53.25,55.44,1926400,17.7427323421123,18.1917909659566,17.4542859267962,18.1721241649123,5877112.38547522,0.0,1.0
1998-05-20,54.38,55.0,54.25,54.38,1733200,17.8246773464634,18.0279009572543,17.7820659442008,17.8246773464634,5287692.68402496,0.0,1.0
1998-05-21,53.38,54.5,52.13,54.44,2236800,17.4968973290588,17.864010948552,17.087172307303,17.8443441475077,6824088.96585912,0.0,1.0
1998-05-22,53.63,54.25,53.63,53.88,1721000,17.57884233341,17.7820659442008,17.57884233341,17.6607873377611,5250472.59935779,0.0,1.0
1998-05-26,54.44,55.25,54.0,54.0,1551000,17.8443441475077,18.1098459616055,17.7001209398497,17.7001209398497,4731832.07530735,0.0,1.0
1998-05-27,55.0,55.13,53.88,54.0,1411500,18.0279009572543,18.0705123595169,17.6607873377611,17.7001209398497,4306241.76292478,0.0,1.0
1998-05-28,56.75,57.13,54.63,55.5,2380200,18.6015159877124,18.7260723943261,17.9066223508146,18.1917909659566,7261577.50202873,0.0,1.0
1998-05-29,57.88,58.88,56.88,57.0,2883000,18.9719074073796,19.2996874247842,18.644127389975,18.6834609920635,8795533.12257325,0.0,1.0
1998-06-01,56.63,57.88,56.25,57.69,1685600,18.5621823856238,18.9719074073796,18.4376259790101,18.9096292040727,5142473.33729084,0.0,1.0
1998-06-02,57.5,57.88,57.13,57.25,2234200,18.8473510007659,18.9719074073796,18.7260723943261,18.7654059964147,6816156.81666774,0.0,1.0
1998-06-03,57.81,59.63,57.25,57.75,2468000,18.9489628061613,19.5455224378377,18.7654059964147,18.929296005117,7529440.07856772,0.0,1.0
1998-06-04,58.56,59.13,58.0,58.13,2029900,19.1947978192148,19.3816324291354,19.0112410094682,19.0538524117308,6192872.93982358,0.0,1.0
1998-06-05,58.44,58.81,58.13,58.5,998700,19.1554642171262,19.2767428235659,19.0538524117308,19.1751310181705,3046860.5374658,0.0,1.0
1998-06-08,60.31,60.63,58.25,58.25,1824000,19.7684128496728,19.8733024552423,19.0931860138193,19.0931860138193,5564707.74040015,0.0,1.0
1998-06-09,59.88,60.75,59.13,60.69,1682900,19.6274674421889,19.9126360573309,19.3816324291354,19.8929692562866,5134236.10543825,0.0,1.0
1998-06-10,59.88,61.25,58.5,59.62,1930200,19.6274674421889,20.0765260660332,19.1751310181705,19.5422446376637,5888705.52660105,0.0,1.0
1998-06-11,59.88,61.25,59.63,59.88,1626100,19.6274674421889,20.0765260660332,19.5455224378377,19.6274674421889,4960949.15387316,0.0,1.0
1998-06-12,60.0,60.13,59.25,60.0,1874700,19.6668010442774,19.70941244654,19.4209660312239,19.6668010442774,5719384.64963166,0.0,1.0
1998-06-15,59.19,59.81,59.0,59.13,786800,19.4012992301797,19.6045228409705,19.3390210268728,19.3816324291354,2400390.37836997,0.0,1.0
1998-06-16,58.5,59.69,57.5,59.63,3252000,19.1751310181705,19.565189238882,18.8473510007659,19.5455224378377,9921288.14242391,0.0,1.0
1998-06-17,59.75,60.06,58.13,58.56,2894500,19.5848560399263,19.6864678453217,19.0538524117308,19.1947978192148,8830617.62861193,0.0,1.0
1998-06-18,62.06,62.88,59.5,59.63,2556900,20.3420278801309,20.6108074944027,19.5029110355751,19.5455224378377,7800658.56438001,0.0,1.0
1998-06-19,61.88,63.13,61.13,62.13,1437900,20.2830274769981,20.6927524987539,20.0371924639446,20.3649724813493,4386783.5854832,0.0,1.0
1998-06-22,62.19,62.25,61.0,61.88,1057500,20.3846392823935,20.4043060834378,19.994581061682,20.2830274769981,3226249.14225502,0.0,1.0
1998-06-23,62.75,63.63,62.13,62.13,1363800,20.5681960921401,20.8566425074562,20.3649724813493,20.3649724813493,4160717.33352945,0.0,1.0
1998-06-24,61.88,63.0,61.5,62.88,1238200,20.2830274769981,20.6501410964913,20.1584710703843,20.6108074944027,3777533.51105452,0.0,1.0
1998-06-25,62.44,62.88,61.69,61.94,876900,20.4665842867447,20.6108074944027,20.2207492736912,20.3026942780424,2675269.85611671,0.0,1.0
1998-06-26,63.06,63.69,62.25,62.5,1344200,20.6698078975356,20.8763093085005,20.4043060834378,20.486251087789,4100921.13193303,0.0,1.0
1998-06-29,63.22,64.11,62.88,63.13,1217200,20.7222527003203,21.0139769158104,20.6108074944027,20.6927524987539,3713466.15220123,0.0,1.0
1998-06-30,63.06,63.38,62.0,62.75,2020800,20.6698078975356,20.774697503105,20.3223610790867,20.5681960921401,6165110.41765382,0.0,1.0
1998-07-01,61.56,63.25,61.25,63.06,1951900,20.1781378714286,20.7320861008424,20.0765260660332,20.6698078975356,5954908.46408281,0.0,1.0
1998-07-02,61.5,62.75,61.38,62.5,882000,20.1584710703843,20.5681960921401,20.1191374682958,20.486251087789,2690829.07183823,0.0,1.0
1998-07-06,63.06,63.06,61.44,62.06,1393300,20.6698078975356,20.6698078975356,20.1388042693401,20.3420278801309,4250716.71858525,0.0,1.0
1998-07-07,63.31,64.19,63.19,63.5,1030000,20.7517529018867,21.0401993172028,20.7124192997982,20.8140311051936,3142351.41042333,0.0,1.0
1998-07-08,63.94,64.0,62.94,63.5,1019800,20.9582543128516,20.9779211138959,20.630474295447,20.8140311051936,3111232.9789803,0.0,1.0
1998-07-09,63.25,65.0,63.25,64.0,1133700,20.7320861008424,21.3057011313005,20.7320861008424,20.9779211138959,3458722.1300941,0.0,1.0
1998-07-10,63.44,64.63,61.75,63.38,1974300,20.7943643041493,21.1844225248608,20.2404160747355,20.774697503105,6023246.98019298,0.0,1.0
1998-07-13,63.38,63.75,62.13,63.38,610300,20.774697503105,20.8959761095448,20.3649724813493,20.774697503105,1861919.48134112,0.0,1.0
1998-07-14,64.81,64.88,62.5,63.38,1235100,21.2434229279937,21.266367529212,20.486251087789,20.774697503105,3768075.94855712,0.0,1.0
1998-07-15,63.81,64.88,63.19,64.5,815400,20.915642910589,21.266367529212,20.7124192997982,21.1418111225982,2487644.01947493,0.0,1.0
1998-07-16,63.69,63.88,62.38,63.81,1414700,20.8763093085005,20.9385875118074,20.4469174857004,20.915642910589,4316004.40808337,0.0,1.0
1998-07-17,64.19,64.25,63.5,63.94,1701000,21.0401993172028,21.0598661182471,20.8140311051936,20.9582543128516,5189456.06711657,0.0,1.0
1998-07-20,64.88,65.06,63.88,64.25,1231300,21.266367529212,21.3253679323448,20.9385875118074,21.0598661182471,3756482.80743129,0.0,1.0
1998-07-21,64.5,65.69,64.13,65.0,987600,21.1418111225982,21.5318693433097,21.0205325161585,21.3057011313005,3012996.36207192,0.0,1.0
1998-07-22,65.0,65.75,64.38,64.5,947400,21.3057011313005,21.551536144354,21.1024775205097,21.1418111225982,2890353.13226705,0.0,1.0
1998-07-23,63.75,65.13,63.75,65.13,1590100,20.8959761095448,21.3483125335631,20.8959761095448,21.3483125335631,4851119.39583895,0.0,1.0
1998-07-24,62.13,63.0,60.5,63.0,3343300,20.3649724813493,20.6501410964913,19.8306910529797,20.6501410964913,10199828.6121051,0.0,1.0
1998-07-27,61.13,61.75,59.0,61.38,1867100,20.0371924639446,20.2404160747355,19.3390210268728,20.1191374682958,5696198.36738,0.0,1.0
1998-07-28,59.06,61.5,59.06,61.0,1453300,19.3586878279171,20.1584710703843,19.3586878279171,19.994581061682,4433766.31530894,0.0,1.0
1998-07-29,57.63,60.38,57.63,59.88,1556500,18.8899624030285,19.7913574508912,18.8899624030285,19.6274674421889,4748611.62167368,0.0,1.0
1998-07-30,59.47,59.75,58.0,58.63,1901800,19.493077635053,19.5848560399263,19.0112410094682,19.2177424204331,5802062.05081851,0.0,1.0
1998-07-31,56.75,60.13,56.75,59.5,1414200,18.6015159877124,19.70941244654,18.6015159877124,19.5029110355751,4314478.99477734,0.0,1.0
1998-08-03,55.69,57.0,54.88,56.69,2672400,18.2540691692635,18.6834609920635,17.9885673551657,18.5818491866681,8153029.03807309,0.0,1.0
1998-08-04,53.38,56.25,52.38,56.13,3297300,17.4968973290588,18.4376259790101,17.1691173116542,18.3982923769215,10059490.5879503,0.0,1.0
1998-08-05,54.63,54.69,51.88,53.13,3545300,17.9066223508146,17.9262891518589,17.0052273029519,17.4149523247076,10816095.5877416,0.0,1.0
1998-08-06,54.53,55.0,52.5,54.38,2153800,17.8738443490741,18.0279009572543,17.2084509137427,17.8246773464634,6570870.35705802,0.0,1.0
1998-08-07,57.38,57.88,55.06,55.38,3014400,18.8080173986773,18.9719074073796,18.0475677582986,18.1524573638681,9196411.73939812,0.0,1.0
1998-08-10,58.63,59.13,56.88,57.31,2224400,19.2177424204331,19.3816324291354,18.644127389975,18.785072797459,6786258.71586954,0.0,1.0
1998-08-11,57.75,58.38,56.88,57.0,2593300,18.929296005117,19.1357974160819,18.644127389975,18.6834609920635,7911708.65305904,0.0,1.0
1998-08-12,57.13,58.38,56.63,57.0,2828500,18.7260723943261,19.1357974160819,18.5621823856238,18.6834609920635,8629263.07221591,0.0,1.0
1998-08-13,56.69,57.5,56.25,57.13,2050500,18.5818491866681,18.8473510007659,18.4376259790101,18.7260723943261,6255719.96803206,0.0,1.0
1998-08-14,55.25,58.13,55.19,57.13,1814400,18.1098459616055,19.0538524117308,18.0901791605612,18.7260723943261,5535419.80492433,0.0,1.0
1998-08-17,55.25,55.63,54.75,55.31,1622200,18.1098459616055,18.2344023682192,17.9459559529031,18.1295127626497,4949050.93008612,0.0,1.0
1998-08-18,59.38,59.69,55.44,55.5,1938000,19.4635774334865,19.565189238882,18.1721241649123,18.1917909659566,5912501.97417516,0.0,1.0
1998-08-19,58.75,59.94,58.0,59.5,2071800,19.2570760225216,19.6471342432331,19.0112410094682,19.5029110355751,6320702.57486898,0.0,1.0
1998-08-20,58.44,58.81,56.94,58.81,1726800,19.1554642171262,19.2767428235659,18.6637941910193,19.2767428235659,5268167.39370776,0.0,1.0
1998-08-21,57.25,57.75,55.94,57.63,1592700,18.7654059964147,18.929296005117,18.3360141736146,18.8899624030285,4859051.54503032,0.0,1.0
1998-08-24,57.5,58.25,56.63,57.75,1271600,18.8473510007659,19.0931860138193,18.5621823856238,18.929296005117,3879431.11989737,0.0,1.0
1998-08-25,56.06,58.19,55.88,57.75,1987000,18.3753477757032,19.073519212775,18.3163473725704,18.929296005117,6061992.47816616,0.0,1.0
1998-08-26,57.5,57.94,55.25,55.81,2421500,18.8473510007659,18.9915742084239,18.1098459616055,18.293402771352,7387576.64110685,0.0,1.0
1998-08-27,55.31,57.5,55.13,56.25,3234800,18.1295127626497,18.8473510007659,18.0705123595169,18.4376259790101,9868813.92469648,0.0,1.0
1998-08-28,53.06,55.88,52.94,55.38,2494300,17.3920077234893,18.3163473725704,17.3526741214008,18.1524573638681,7609676.81846496,0.0,1.0
1998-08-31,47.06,53.88,47.0,53.5,3229700,15.4253276190616,17.6607873377611,15.4056608180173,17.5362309311474,9853254.70897495,0.0,1.0
1998-09-01,49.75,50.5,47.25,47.25,5273500,16.30705586588,16.5528908789335,15.4876058223685,15.4876058223685,16088534.1387062,0.0,1.0
1998-09-02,45.06,50.75,45.0,50.38,13019400,14.7697675842523,16.6348358832846,14.7501007832081,16.5135572768449,39719931.9930733,0.0,1.0
1998-09-03,49.94,50.38,46.63,47.0,10230000,16.3693340691869,16.5135572768449,15.2843822115776,15.4056608180173,31209956.2413889,0.0,1.0
1998-09-04,49.75,52.31,47.63,50.75,3724000,16.30705586588,17.1461727104359,15.6121622289822,16.6348358832846,11361278.303317,0.0,1.0
1998-09-08,55.38,55.63,51.25,52.13,4933800,18.1524573638681,18.2344023682192,16.798725891987,17.087172307303,15052168.3385889,0.0,1.0
1998-09-09,54.19,56.75,53.38,54.88,3263400,17.7623991431565,18.6015159877124,17.4968973290588,17.9885673551657,9956067.56580145,0.0,1.0
1998-09-10,51.63,52.63,50.0,52.63,3321500,16.9232822986007,17.2510623160053,16.3890008702312,17.2510623160053,10133320.5919622,0.0,1.0
1998-09-11,51.81,51.81,50.0,51.75,1866300,16.9822827017335,16.9822827017335,16.3890008702312,16.9626159006893,5693757.70609035,0.0,1.0
1998-09-14,52.31,54.88,51.75,53.0,2081800,17.1461727104359,17.9885673551657,16.9626159006893,17.372340922445,6351210.84098957,0.0,1.0
1998-09-15,52.5,53.13,51.81,52.38,1676200,17.2084509137427,17.4149523247076,16.9822827017335,17.1691173116542,5113795.56713746,0.0,1.0
1998-09-16,55.13,56.0,52.75,53.25,2896500,18.0705123595169,18.3556809746589,17.2903959180939,17.4542859267962,8836719.28183607,0.0,1.0
1998-09-17,53.25,54.63,53.25,53.5,1487400,17.4542859267962,17.9066223508146,17.4542859267962,17.5362309311474,4537799.50278024,0.0,1.0
1998-09-18,53.13,54.5,53.13,54.06,1740200,17.4149523247076,17.864010948552,17.4149523247076,17.7197877408939,5309048.4703094,0.0,1.0
1998-09-21,53.38,53.63,51.75,52.5,1378200,17.4968973290588,17.57884233341,16.9626159006893,17.2084509137427,4204649.23674313,0.0,1.0
1998-09-22,51.88,54.25,51.88,54.25,1828300,17.0052273029519,17.7820659442008,17.0052273029519,17.7820659442008,5577826.29483199,0.0,1.0
1998-09-23,53.75,53.75,51.5,52.5,2893000,17.6181759354985,17.6181759354985,16.8806708963381,17.2084509137427,8826041.38869386,0.0,1.0
1998-09-24,50.31,54.25,49.25,52.94,4074100,16.4906126756266,17.7820659442008,16.1431658571777,17.3526741214008,12429372.7001997,0.0,1.0
1998-09-25,49.63,50.06,48.19,49.81,4105500,16.2677222637915,16.4086676712755,15.7957190387288,16.3267226669243,12525168.6558184,0.0,1.0
1998-09-28,49.94,52.06,49.88,50.5,2580100,16.3693340691869,17.0642277060847,16.3496672681426,16.5528908789335,7871437.74177982,0.0,1.0
1998-09-29,48.5,50.75,48.25,50.63,3009600,15.8973308441242,16.6348358832846,15.8153858397731,16.5955022811961,9181767.77166025,0.0,1.0
1998-09-30,47.38,48.5,46.13,48.5,3204800,15.5302172246311,15.8973308441242,15.1204922028753,15.8973308441242,9777289.1263346,0.0,1.0
1998-10-01,44.5,46.13,43.0,46.13,5162900,14.5862107745057,15.1204922028753,14.0945407483988,15.1204922028753,15751112.7154123,0.0,1.0
1998-10-02,44.38,45.25,41.75,44.75,4848500,14.5468771724172,14.8320457875592,13.684815726643,14.6681557788569,14791932.8285801,0.0,1.0
1998-10-05,44.31,44.5,41.25,44.5,2756300,14.5239325711989,14.5862107745057,13.5209257179407,14.5862107745057,8408993.39082504,0.0,1.0
1998-10-06,46.0,46.5,44.13,45.75,2607500,15.0778808006127,15.241770809315,14.464932168066,14.9959357962615,7955030.3909503,0.0,1.0
1998-10-07,46.06,47.13,45.5,45.63,2444000,15.097547601657,15.4482722202799,14.9139907919104,14.956602194173,7456220.23987823,0.0,1.0
1998-10-08,44.88,46.38,41.88,44.5,3266100,14.7107671811195,15.2024372072264,13.7274271289056,14.5862107745057,9964304.797654,0.0,1.0
1998-10-09,47.0,47.19,43.75,45.25,2365100,15.4056608180173,15.4679390213242,14.3403757614523,14.8320457875592,7215510.0201866,0.0,1.0
1998-10-12,48.13,49.31,47.75,48.19,1778200,15.7760522376845,16.162832658222,15.6514958310708,15.7957190387288,5424979.88156773,0.0,1.0
1998-10-13,46.63,48.38,46.53,47.5,1914500,15.2843822115776,15.8579972420357,15.2516042098371,15.5695508267196,5840807.5487917,0.0,1.0
1998-10-14,46.94,47.69,46.38,46.38,2985200,15.385994016973,15.6318290300265,15.2024372072264,15.2024372072264,9107327.60232594,0.0,1.0
1998-10-15,50.31,50.38,46.0,46.88,2810100,16.4906126756266,16.5135572768449,15.0778808006127,15.3663272159288,8573127.86255397,0.0,1.0
1998-10-16,51.94,53.0,50.63,50.75,3525600,17.0248941039961,17.372340922445,16.5955022811961,16.6348358832846,10755994.303484,0.0,1.0
1998-10-19,54.81,55.13,53.44,53.5,4851800,17.9656227539474,18.0705123595169,17.5165641301031,17.5362309311474,14802000.5563999,0.0,1.0
1998-10-20,56.31,57.75,55.63,55.63,4011800,18.4572927800544,18.929296005117,18.2344023682192,18.2344023682192,12239306.2022682,0.0,1.0
1998-10-21,56.38,56.94,54.63,56.19,1906500,18.4802373812727,18.6637941910193,17.9066223508146,18.4179591779658,5816400.9358952,0.0,1.0
1998-10-22,58.0,58.19,55.5,56.88,1580000,19.0112410094682,19.073519212775,18.1917909659566,18.644127389975,4820306.04705713,0.0,1.0
1998-10-23,57.13,58.81,57.0,57.63,1246200,18.7260723943261,19.2767428235659,18.6834609920635,18.8899624030285,3801940.12395102,0.0,1.0
1998-10-26,55.56,57.5,55.19,57.5,1590200,18.2114577670009,18.8473510007659,18.0901791605612,18.8473510007659,4851424.47850016,0.0,1.0
1998-10-27,54.56,56.38,54.56,56.0,1886300,17.8836777495963,18.4802373812727,17.8836777495963,18.3556809746589,5754774.23833155,0.0,1.0
1998-10-28,55.69,55.75,54.0,54.25,1691000,18.2540691692635,18.2737359703078,17.7001209398497,17.7820659442008,5158947.80099596,0.0,1.0
1998-10-29,56.19,56.81,55.38,55.88,1492500,18.4179591779658,18.6211827887567,18.1524573638681,18.3163473725704,4553358.71850176,0.0,1.0
1998-10-30,56.75,58.38,56.13,56.5,1419200,18.6015159877124,19.1357974160819,18.3982923769215,18.5195709833612,4329733.12783765,0.0,1.0
1998-11-02,58.75,58.81,57.75,57.88,1033900,19.2570760225216,19.2767428235659,18.929296005117,18.9719074073796,3154249.63421037,0.0,1.0
1998-11-03,56.94,59.0,56.88,59.0,1060300,18.6637941910193,19.3390210268728,18.644127389975,19.3390210268728,3234791.45676878,0.0,1.0
1998-11-04,59.75,59.88,57.88,58.0,1295900,19.5848560399263,19.6274674421889,18.9719074073796,19.0112410094682,3953566.20657046,0.0,1.0
1998-11-05,62.75,63.25,58.5,59.06,2969500,20.5681960921401,20.7320861008424,19.1751310181705,19.3586878279171,9059429.62451657,0.0,1.0
1998-11-06,62.0,62.88,61.0,62.88,2181600,20.3223610790867,20.6108074944027,19.994581061682,20.6108074944027,6655683.33687331,0.0,1.0
1998-11-09,60.0,61.88,59.63,61.88,1637700,19.6668010442774,20.2830274769981,19.5455224378377,20.2830274769981,4996338.74257309,0.0,1.0
1998-11-10,58.0,59.63,57.25,59.5,2731000,19.0112410094682,19.5455224378377,18.7654059964147,19.5029110355751,8331807.47753988,0.0,1.0
1998-11-11,57.44,58.63,56.5,58.5,2283400,18.8276841997216,19.2177424204331,18.5195709833612,19.1751310181705,6966257.48598117,0.0,1.0
1998-11-12,56.94,57.75,56.75,57.38,1980100,18.6637941910193,18.929296005117,18.6015159877124,18.8080173986773,6040941.77454292,0.0,1.0
1998-11-13,58.5,58.63,56.5,57.19,1803700,19.1751310181705,19.2177424204331,18.5195709833612,18.7457391953704,5502775.96017528,0.0,1.0
1998-11-16,60.31,60.38,58.94,58.94,2604700,19.7684128496728,19.7913574508912,19.3193542258285,19.3193542258285,7946488.07643655,0.0,1.0
1998-11-17,60.19,60.5,59.38,60.13,1644300,19.7290792475843,19.8306910529797,19.4635774334865,19.70941244654,5016474.19821269,0.0,1.0
1998-11-18,60.69,61.0,59.06,60.19,987400,19.8929692562866,19.994581061682,19.3586878279171,19.7290792475843,3012386.1967495,0.0,1.0
1998-11-19,61.88,62.0,60.81,61.0,1411800,20.2830274769981,20.3223610790867,19.9323028583752,19.994581061682,4307157.0109084,0.0,1.0
1998-11-20,61.69,62.63,61.5,62.63,768500,20.2207492736912,20.5288624900516,20.1584710703843,20.5288624900516,2344560.25136925,0.0,1.0
1998-11-23,62.25,62.81,61.88,62.0,1006300,20.4043060834378,20.5878628931844,20.2830274769981,20.3223610790867,3070046.81971747,0.0,1.0
1998-11-24,60.5,62.38,60.44,62.38,1514800,19.8306910529797,20.4469174857004,19.8110242519354,20.4469174857004,4621392.15195073,0.0,1.0
1998-11-25,61.75,62.12,60.38,60.62,856700,20.2404160747355,20.3616946811752,19.7913574508912,19.8700246550683,2613643.15855307,0.0,1.0
1998-11-27,63.75,63.75,62.0,62.13,930900,20.8959761095448,20.8959761095448,20.3223610790867,20.3649724813493,2840014.49316802,0.0,1.0
1998-11-30,62.75,64.88,62.75,64.0,2696200,20.5681960921401,21.266367529212,20.5681960921401,20.9779211138959,8225638.71144017,0.0,1.0
1998-12-01,62.63,63.38,61.63,62.0,1515000,20.5288624900516,20.774697503105,20.2010824726469,20.3223610790867,4622002.31727313,0.0,1.0
1998-12-02,60.69,62.69,60.38,62.69,2113700,19.8929692562866,20.5485292910958,19.7913574508912,20.5485292910958,6448532.20991435,0.0,1.0
1998-12-03,57.38,61.38,57.38,61.13,2663600,18.8080173986773,20.1191374682958,18.8080173986773,20.0371924639446,8126181.76388695,0.0,1.0
1998-12-04,60.5,60.88,58.63,59.06,2127200,19.8306910529797,19.9552474595935,19.2177424204331,19.3586878279171,6489718.36917718,0.0,1.0
1998-12-07,62.25,62.25,60.88,61.19,1250700,20.4043060834378,20.4043060834378,19.9552474595935,20.0568592649889,3815668.84370529,0.0,1.0
1998-12-08,65.25,67.75,61.81,62.25,3576000,21.3876461356517,22.2070961791632,20.2600828757798,20.4043060834378,10909755.9647318,0.0,1.0
1998-12-09,66.81,67.19,64.75,65.44,2255700,21.8989829628029,22.0235393694167,21.2237561269494,21.4499243389586,6881749.58882708,0.0,1.0
1998-12-10,66.25,67.5,65.75,66.5,1615600,21.7154261530563,22.1251511748121,21.551536144354,21.7973711574075,4928915.47444653,0.0,1.0
1998-12-11,66.94,67.75,65.75,65.88,2047400,21.9415943650655,22.2070961791632,21.551536144354,21.5941475466166,6246262.40553467,0.0,1.0
1998-12-14,65.44,66.88,64.5,66.81,2991500,21.4499243389586,21.9219275640212,21.1418111225982,21.8989829628029,9126547.8099819,0.0,1.0
1998-12-15,65.94,66.0,64.25,65.75,1980200,21.6138143476609,21.6334811487052,21.0598661182471,21.551536144354,6041246.85720413,0.0,1.0
1998-12-16,67.75,68.38,65.88,66.5,2107500,22.2070961791632,22.4135975901282,21.5941475466166,21.7973711574075,6429617.08491958,0.0,1.0
1998-12-17,67.25,68.0,66.63,68.0,1285900,22.0432061704609,22.2890411835144,21.8399825596701,22.2890411835144,3923057.94044986,0.0,1.0
1998-12-18,65.31,66.75,63.81,66.75,3242900,21.407312936696,21.8793161617586,20.915642910589,21.8793161617586,9893525.62025415,0.0,1.0
1998-12-21,65.0,66.88,64.75,65.13,2037000,21.3057011313005,21.9219275640212,21.2237561269494,21.3483125335631,6214533.80876924,0.0,1.0
1998-12-22,67.44,67.5,64.38,65.06,2002900,22.1054843737678,22.1251511748121,21.1024775205097,21.3253679323448,6110500.62129794,0.0,1.0
1998-12-23,68.63,68.75,67.13,67.56,1468800,22.4955425944793,22.5348761965679,22.0038725683724,22.1448179758564,4481054.1277959,0.0,1.0
1998-12-24,68.75,69.25,67.75,68.19,557900,22.5348761965679,22.6987662052702,22.2070961791632,22.3513193868213,1702056.1668691,0.0,1.0
1998-12-28,70.25,70.63,68.75,69.25,1118100,23.0265462226748,23.1511026292886,22.5348761965679,22.6987662052702,3411129.23494594,0.0,1.0
1998-12-29,74.88,74.88,70.25,70.31,2154300,24.5441677032582,24.5441677032582,23.0265462226748,23.0462130237191,6572395.77036405,0.0,1.0
1998-12-30,71.25,76.13,71.25,74.75,1864000,23.3543262400794,24.953892725014,23.3543262400794,24.5015563009956,5686740.8048826,0.0,1.0
1998-12-31,72.19,73.25,69.75,71.88,1047800,23.6624394564398,24.0098862748887,22.8626562139725,23.5608276510443,3196656.12411801,0.0,1.0
1999-01-04,71.5,72.44,70.0,72.44,2130000,23.4362712444306,23.7443844607909,22.9446012183236,23.7443844607909,6498260.68369094,0.0,1.0
1999-01-05,72.88,73.38,70.75,70.88,1426000,23.888607668449,24.0524976771513,23.1904362313771,23.2330476336397,4350478.74879966,0.0,1.0
1999-01-06,75.63,75.75,73.5,73.5,1948900,24.7900027163117,24.8293363184002,24.0918312792398,24.0918312792398,5945755.98424661,0.0,1.0
1999-01-07,75.13,75.75,73.5,75.25,1724600,24.6261127076094,24.8293363184002,24.0918312792398,24.6654463096979,5261455.57516122,0.0,1.0
1999-01-08,73.69,75.38,72.5,75.25,3086400,24.1541094825467,24.7080577119605,23.7640512618352,24.6654463096979,9416071.25546655,0.0,1.0
1999-01-11,72.5,73.5,72.0,73.44,1035500,23.7640512618352,24.0918312792398,23.6001612531329,24.0721644781956,3159130.95678966,0.0,1.0
1999-01-12,72.31,73.06,71.56,71.94,2142400,23.7017730585283,23.9476080715818,23.4559380454749,23.5804944520886,6536090.93368052,0.0,1.0
1999-01-13,73.0,73.0,69.38,70.0,1452400,23.9279412705375,23.9279412705375,22.7413776075328,22.9446012183236,4431020.57135809,0.0,1.0
1999-01-14,72.44,73.25,69.88,73.25,1588000,23.7443844607909,24.0098862748887,22.9052676162351,24.0098862748887,4844712.65995363,0.0,1.0
1999-01-15,74.31,74.38,71.5,73.25,1370700,24.3573330933376,24.3802776945559,23.4362712444306,24.0098862748887,4181768.03715266,0.0,1.0
1999-01-19,74.88,75.06,72.5,74.5,1391000,24.5441677032582,24.603168106391,23.7640512618352,24.4196112966445,4243699.81737752,0.0,1.0
1999-01-20,74.25,75.63,73.25,74.81,1621500,24.3376662922933,24.7900027163117,24.0098862748887,24.5212231020399,4946915.35145769,0.0,1.0
1999-01-21,72.13,75.19,71.38,73.75,1819600,23.6427726553955,24.6457795086536,23.396937642342,24.173776283591,5551284.10330706,0.0,1.0
1999-01-22,71.63,72.5,69.25,70.75,944100,23.4788826466932,23.7640512618352,22.6987662052702,23.1904362313771,2880285.40444724,0.0,1.0
1999-01-25,71.25,71.94,70.88,71.81,864800,23.3543262400794,23.5804944520886,23.2330476336397,23.537883049826,2638354.85411077,0.0,1.0
1999-01-26,73.69,74.63,71.13,71.13,1655700,24.1541094825467,24.4622226989071,23.3149926379909,23.3149926379909,5051253.62159019,0.0,1.0
1999-01-27,77.06,78.44,74.69,74.75,2386100,25.2587281412003,25.7110645652187,24.4818894999513,24.5015563009956,7279577.37903989,0.0,1.0
1999-01-28,81.5,81.75,76.5,77.75,2553700,26.7140714184768,26.796016422828,25.0751713314537,25.4848963532095,7790895.9192214,0.0,1.0
1999-01-29,82.88,83.31,80.13,82.19,2433900,27.1664078424952,27.3073532499792,26.2650127946325,26.940239630486,7425406.89109643,0.0,1.0
1999-02-01,79.47,83.13,79.0,83.13,2422800,26.0486779831454,27.2483528468464,25.8946213749653,27.2483528468464,7391542.71570256,0.0,1.0
1999-02-02,77.56,80.5,76.75,79.5,2217800,25.4226181499026,26.3862914010722,25.1571163358049,26.0585113836676,6766123.26022995,0.0,1.0
1999-02-03,78.81,79.0,77.5,78.25,2393800,25.8323431716584,25.8946213749653,25.4029513488583,25.6487863619118,7303068.74395276,0.0,1.0
1999-02-04,77.25,79.88,77.13,79.44,2220500,25.3210063445072,26.1830677902813,25.2816727424186,26.0388445826233,6774360.4920825,0.0,1.0
1999-02-05,76.94,78.0,76.5,77.19,1597100,25.2193945391117,25.5668413575606,25.0751713314537,25.3013395434629,4872475.18212339,0.0,1.0
1999-02-08,77.13,78.0,75.69,77.75,1200400,25.2816727424186,25.5668413575606,24.809669517356,25.4848963532095,3662212.2651186,0.0,1.0
1999-02-09,73.81,77.06,73.44,76.88,1553800,24.1934430846353,25.2587281412003,24.0721644781956,25.1997277380675,4740374.38982112,0.0,1.0
1999-02-10,76.81,77.0,73.5,73.63,1629000,25.1767831368491,25.239061340156,24.0918312792398,24.1344426815024,4969796.55104815,0.0,1.0
1999-02-11,81.13,81.13,76.0,77.25,1909700,26.5927928120371,26.5927928120371,24.9112813227514,25.3210063445072,5826163.58105381,0.0,1.0
1999-02-12,78.25,80.38,76.75,80.31,2254000,25.6487863619118,26.3469577989836,25.1571163358049,26.3240131977653,6876563.18358657,0.0,1.0
1999-02-16,81.94,82.38,78.81,78.88,2712700,26.8582946261349,27.0025178337929,25.8323431716584,25.8552877728767,8275977.35053916,0.0,1.0
1999-02-17,81.56,82.63,79.75,81.38,1811800,26.7337382195211,27.084462838144,26.1404563880187,26.6747378163883,5527487.65573299,0.0,1.0
1999-02-18,83.81,85.38,80.75,81.56,1998500,27.4712432586815,27.9858578860068,26.4682364054234,26.7337382195211,6097076.98420486,0.0,1.0
1999-02-19,81.63,84.44,81.0,84.25,1616300,26.7566828207394,27.6777446696464,26.5501814097745,27.6154664663395,4931051.05307497,0.0,1.0
1999-02-22,82.0,82.75,81.25,81.75,1272500,26.8779614271791,27.1237964402326,26.6321264141257,26.796016422828,3882176.86384824,0.0,1.0
1999-02-23,84.25,84.63,80.5,82.25,1445900,27.6154664663395,27.7400228729533,26.3862914010722,26.9599064315303,4411190.1983797,0.0,1.0
1999-02-24,83.25,86.0,83.25,84.13,1936100,27.2876864489349,28.1890814967976,27.2876864489349,27.576132864251,5906705.40361223,0.0,1.0
1999-02-25,81.13,83.25,80.0,83.25,1381000,26.5927928120371,27.2876864489349,26.2224013923699,27.2876864489349,4213191.5512569,0.0,1.0
1999-02-26,80.31,82.63,78.75,81.44,1317300,26.3240131977653,27.084462838144,25.8126763706141,26.6944046174325,4018853.89606859,0.0,1.0
1999-03-01,84.38,84.44,80.38,80.62,1510000,27.6580778686021,27.6777446696464,26.3469577989836,26.4256250031608,4606748.18421284,0.0,1.0
1999-03-02,82.31,85.25,81.06,84.63,2124900,26.9795732325746,27.9432464837442,26.5698482108188,27.7400228729533,6482701.46796943,0.0,1.0
1999-03-03,83.63,83.69,81.63,82.5,3651600,27.4122428555487,27.4319096565929,26.7566828207394,27.0418514358814,11140398.4566037,0.0,1.0
1999-03-04,86.75,86.75,83.75,84.25,4469000,28.4349165098511,28.4349165098511,27.4515764576372,27.6154664663395,13634144.1293027,0.0,1.0
1999-03-05,90.56,90.81,87.25,88.25,3015800,29.6837583761627,29.7657033805139,28.5988065185534,28.926586535958,9200682.89665501,0.0,1.0
1999-03-08,90.25,90.38,86.81,89.94,3194400,29.5821465707673,29.6247579730299,28.4545833108954,29.4805347653718,9745560.52956918,0.0,1.0
1999-03-09,90.5,91.56,89.31,89.38,1808700,29.6640915751184,30.0115383935673,29.2740333544069,29.2969779556253,5518030.0932356,0.0,1.0
1999-03-10,90.63,91.5,89.69,90.88,1648300,29.706702977381,29.9918715925231,29.3985897610207,29.7886479817322,5028677.50466094,0.0,1.0
1999-03-11,90.5,93.25,89.88,90.63,2425400,29.6640915751184,30.5654866229811,29.4608679643276,29.706702977381,7399474.86489392,0.0,1.0
1999-03-12,88.56,91.13,87.75,90.75,2196100,29.0281983413535,29.8705929860833,28.7626965272557,29.7460365794696,6699920.3227482,0.0,1.0
1999-03-15,91.13,91.5,88.13,88.94,1687700,29.8705929860833,29.9918715925231,28.8872529338695,29.1527547479672,5148880.07317616,0.0,1.0
1999-03-16,89.63,91.0,88.75,90.94,1120400,29.3789229599764,29.8279815838207,29.0904765446603,29.8083147827765,3418146.13615368,0.0,1.0
1999-03-17,90.56,91.0,88.75,89.25,1024000,29.6837583761627,29.8279815838207,29.0904765446603,29.2543665533627,3124046.45075095,0.0,1.0
1999-03-18,91.19,91.38,89.25,90.5,744700,29.8902597871276,29.9525379904345,29.2543665533627,29.6640915751184,2271950.57800218,0.0,1.0
1999-03-19,87.94,91.88,87.88,91.63,2396300,28.8249747305626,30.1164279991368,28.8053079295183,30.0344829947857,7310695.81048292,0.0,1.0
1999-03-22,89.0,90.0,86.06,88.13,1578500,29.1724215490115,29.5002015664161,28.2087482978419,28.8872529338695,4815729.80713904,0.0,1.0
1999-03-23,88.44,90.38,86.88,88.94,1645100,28.9888647392649,29.6247579730299,28.4775279121137,29.1527547479672,5018914.85950234,0.0,1.0
1999-03-24,88.0,89.5,85.88,88.25,1986900,28.8446415316069,29.3363115577138,28.1497478947091,28.926586535958,6061687.39550494,0.0,1.0
1999-03-25,90.56,90.63,87.94,88.0,1268300,29.6837583761627,29.706702977381,28.8249747305626,28.8446415316069,3869363.39207757,0.0,1.0
1999-03-26,91.0,91.63,89.5,90.13,1438200,29.8279815838207,30.0344829947857,29.3363115577138,29.5428129686787,4387698.83346682,0.0,1.0
1999-03-29,91.81,92.5,91.0,91.38,1135600,30.0934833979185,30.3196516099277,29.8279815838207,29.9525379904345,3464518.70065701,0.0,1.0
1999-03-30,90.0,91.38,90.0,91.06,1643800,29.5002015664161,29.9525379904345,29.5002015664161,29.847648384865,5014948.78490666,0.0,1.0
1999-03-31,91.56,93.25,90.56,90.63,1649500,30.0115383935673,30.5654866229811,29.6837583761627,29.706702977381,5032338.49659541,0.0,1.0
1999-04-01,89.94,92.63,89.0,91.94,1876100,29.4805347653718,30.3622630121903,29.1724215490115,30.1360948001811,5723655.80688855,0.0,1.0
1999-04-05,90.25,90.69,89.38,89.94,1470100,29.5821465707673,29.7263697784253,29.2969779556253,29.4805347653718,4485020.20239158,0.0,1.0
1999-04-06,92.5,93.63,89.88,90.5,2026300,30.3196516099277,30.6900430295949,29.4608679643276,29.6640915751184,6181889.96402017,0.0,1.0
1999-04-07,90.88,93.75,89.19,93.5,2509500,29.7886479817322,30.7293766316835,29.2346997523184,30.6474316273323,7656049.38296828,0.0,1.0
1999-04-08,89.31,91.88,88.5,91.69,2344600,29.2740333544069,30.1164279991368,29.0085315403092,30.0541497958299,7152968.07463935,0.0,1.0
1999-04-09,89.88,90.44,88.81,89.38,1385200,29.4608679643276,29.6444247740742,29.1101433457046,29.2969779556253,4226005.02302755,0.0,1.0
1999-04-12,89.81,90.06,88.5,89.63,1644500,29.4379233631092,29.5198683674604,29.0085315403092,29.3789229599764,5017084.36353511,0.0,1.0
1999-04-13,88.81,89.88,88.33,89.88,1301600,29.1101433457046,29.4608679643276,28.9528089373504,29.4608679643276,3970955.91825922,0.0,1.0
1999-04-14,86.0,89.25,85.88,88.75,2986400,28.1890814967976,29.2543665533627,28.1497478947091,29.0904765446603,9110988.59426041,0.0,1.0
1999-04-15,83.25,86.63,82.19,86.31,4377700,27.2876864489349,28.3955829077625,26.940239630486,28.2906933021931,13355603.6596215,0.0,1.0
1999-04-16,81.69,83.63,80.38,83.63,2781800,26.7763496217837,27.4122428555487,26.3469577989836,27.4122428555487,8486789.46943262,0.0,1.0
1999-04-19,78.0,82.63,76.44,82.0,3493000,25.5668413575606,27.084462838144,25.0555045304094,26.8779614271791,10656537.3559308,0.0,1.0
1999-04-20,82.25,83.88,78.13,78.38,2624100,26.9599064315303,27.4941878598998,25.6094527598232,25.6913977641744,8005674.11271052,0.0,1.0
1999-04-21,84.13,86.25,82.25,82.75,2102900,27.576132864251,28.2710265011488,26.9599064315303,27.1237964402326,6415583.28250408,0.0,1.0
1999-04-22,86.94,87.31,84.19,84.25,2663100,28.497194713158,28.6184733195977,27.5957996652953,27.6154664663395,8124656.35058091,0.0,1.0
1999-04-23,87.13,88.0,84.63,86.81,1501100,28.5594729164648,28.8446415316069,27.7400228729533,28.4545833108954,4579595.82736549,0.0,1.0
1999-04-26,89.0,89.0,86.44,87.63,1126600,29.1724215490115,29.1724215490115,28.3333047044557,28.7233629251672,3437061.26114846,0.0,1.0
1999-04-27,87.75,90.0,87.38,89.25,1710000,28.7626965272557,29.5002015664161,28.641417920816,29.2543665533627,5216913.50662513,0.0,1.0
1999-04-28,85.56,88.69,85.5,87.88,1820200,28.0448582891396,29.0708097436161,28.0251914880953,28.8053079295183,5553114.5992743,0.0,1.0
1999-04-29,81.13,85.94,80.75,85.75,2633500,26.5927928120371,28.1694146957533,26.4682364054234,28.1071364924465,8034351.88286391,0.0,1.0
1999-04-30,80.94,82.63,79.69,82.44,2713600,26.5305146087302,27.084462838144,26.1207895869744,27.0221846348372,8278723.09449004,0.0,1.0
1999-05-03,84.25,84.25,80.25,80.94,2062300,27.6154664663395,27.6154664663395,26.304346396721,26.5305146087302,6291719.72205439,0.0,1.0
1999-05-04,82.5,86.56,82.5,84.25,1905500,27.0418514358814,28.3726383065442,27.0418514358814,27.6154664663395,5813350.10928315,0.0,1.0
1999-05-05,81.88,83.13,78.75,83.0,5350800,26.8386278250906,27.2483528468464,25.8126763706141,27.2057414445838,16324363.0358185,0.0,1.0
1999-05-06,79.19,82.63,77.88,81.56,3517900,25.9568995782721,27.084462838144,25.5275077554721,26.7337382195211,10732502.9385711,0.0,1.0
1999-05-07,78.94,82.0,77.13,81.0,4520700,25.874954573921,26.8779614271791,25.2816727424186,26.5501814097745,13791871.8651463,0.0,1.0
1999-05-10,81.0,81.25,77.5,79.13,2151700,26.5501814097745,26.6321264141257,25.4029513488583,25.9372327772279,6564463.62117268,0.0,1.0
1999-05-11,82.38,83.63,81.0,81.94,2602100,27.0025178337929,27.4122428555487,26.5501814097745,26.8582946261349,7938555.92724517,0.0,1.0
1999-05-12,81.31,82.75,80.63,82.75,1768900,26.6517932151699,27.1237964402326,26.4289028033348,27.1237964402326,5396607.19407556,0.0,1.0
1999-05-13,83.31,84.44,81.56,81.63,1933100,27.3073532499792,27.6777446696464,26.7337382195211,26.7566828207394,5897552.92377604,0.0,1.0
1999-05-14,81.13,83.88,80.63,83.0,1651000,26.5927928120371,27.4941878598998,26.4289028033348,27.2057414445838,5036914.7365135,0.0,1.0
1999-05-17,79.0,79.63,78.0,79.25,2116200,25.8946213749653,26.1011227859302,25.5668413575606,25.9765663793164,6456159.27644449,0.0,1.0
1999-05-18,77.56,79.38,77.13,79.25,2432400,25.4226181499026,26.019177781579,25.2816727424186,25.9765663793164,7420830.65117834,0.0,1.0
1999-05-19,76.75,78.0,75.69,77.63,2141400,25.1571163358049,25.5668413575606,24.809669517356,25.4455627511209,6533040.10706844,0.0,1.0
1999-05-20,76.5,78.63,75.88,77.0,1005800,25.0751713314537,25.7733427685255,24.8719477206628,25.239061340156,3068521.40641143,0.0,1.0
1999-05-21,75.0,77.38,74.75,76.81,1789700,24.5835013053468,25.3636177467698,24.5015563009956,25.1767831368491,5460064.38760642,0.0,1.0
1999-05-24,77.75,78.94,73.63,75.25,2917800,25.9765663793164,26.3741498390127,24.6000589390234,25.1413070102066,8733215.417594,1.5,1.0
1999-05-25,74.06,78.5,73.94,77.19,1841700,24.7437235505103,26.2271441900494,24.703631100793,25.7894682806358,5512359.59784182,0.0,1.0
1999-05-26,73.5,74.13,71.38,74.06,2314700,24.5566254518297,24.7671108128453,23.8483255068245,24.7437235505103,6928087.50671903,0.0,1.0
1999-05-27,71.13,77.25,70.63,74.5,6607400,23.7647995699135,25.8095145054944,23.5977476960916,24.8907291994736,19776491.7232883,0.0,1.0
1999-05-28,72.5,73.44,71.13,71.75,4011900,24.2225217041857,24.536579226971,23.7647995699135,23.9719438934528,12007946.7180223,0.0,1.0
1999-06-01,72.69,74.63,72.0,72.88,2012300,24.2860014162381,24.9341626866673,24.0554698303638,24.3494811282904,6022979.43136074,0.0,1.0
1999-06-02,74.44,74.81,71.25,72.88,1167600,24.870682974615,24.9943013612432,23.8048920196308,24.3494811282904,3494722.84652229,0.0,1.0
1999-06-03,73.38,76.25,72.88,73.63,1706000,24.5165330021124,25.4754107578505,24.3494811282904,24.6000589390234,5106198.33518931,0.0,1.0
1999-06-04,76.88,77.13,73.63,73.63,1499500,25.6858961188662,25.7694220557772,24.6000589390234,24.6000589390234,4488126.84854417,0.0,1.0
1999-06-07,76.38,76.94,75.81,76.94,1227200,25.5188442450442,25.7059423437248,25.3284051088872,25.7059423437248,3673110.54920535,0.0,1.0
1999-06-08,75.38,76.06,75.06,76.06,1148700,25.1847404974003,25.4119310457982,25.0778272981542,25.4119310457982,3438153.5918124,0.0,1.0
1999-06-09,74.88,75.44,73.88,75.31,1200600,25.0176886235783,25.2047867222589,24.6835848759344,25.1613532350652,3593494.56109512,0.0,1.0
1999-06-10,73.94,75.25,72.5,74.69,1520700,24.703631100793,25.1413070102066,24.2225217041857,24.954208911526,4551580.19245157,0.0,1.0
1999-06-11,72.0,74.56,72.0,74.13,1088000,24.0554698303638,24.9107754243322,24.0554698303638,24.7671108128453,3256473.49864358,0.0,1.0
1999-06-14,71.75,73.44,70.63,72.63,1258600,23.9719438934528,24.536579226971,23.5977476960916,24.2659551913794,3767093.33216252,0.0,1.0
1999-06-15,71.44,72.63,70.81,71.44,1567000,23.8683717316831,24.2659551913794,23.6578863706675,23.8683717316831,4690159.90107952,0.0,1.0
1999-06-16,76.47,76.63,71.75,71.88,2462400,25.5489135823322,25.6023701819552,23.9719438934528,24.0153773806465,7370165.75648894,0.0,1.0
1999-06-17,75.88,77.88,75.69,76.25,1826400,25.3517923712222,26.0199998665101,25.2883126591699,25.4754107578505,5466565.43926715,0.0,1.0
1999-06-18,74.31,75.25,73.81,74.25,2492900,24.8272494874213,25.1413070102066,24.6601976135993,24.8072032625626,7461454.76541231,0.0,1.0
1999-06-21,77.06,77.38,74.0,74.13,1205600,25.7460347934421,25.8529479926882,24.7236773256516,24.7671108128453,3608459.97239404,0.0,1.0
1999-06-22,75.75,77.0,74.38,76.31,1462200,25.3083588840285,25.7259885685835,24.8506367497563,25.4954569827091,4376484.88025429,0.0,1.0
1999-06-23,74.13,75.88,73.0,75.5,1660400,24.7671108128453,25.3517923712222,24.3895735780077,25.2248329471175,4969713.78414322,0.0,1.0
1999-06-24,72.75,74.25,72.75,74.25,1263200,24.3060476410967,24.8072032625626,24.3060476410967,24.8072032625626,3780861.51055752,0.0,1.0
1999-06-25,73.31,74.5,72.88,73.25,876900,24.4931457397773,24.8907291994736,24.3494811282904,24.4730995149187,2624633.83360346,0.0,1.0
1999-06-28,76.56,76.63,73.13,73.25,1816100,25.5789829196201,25.6023701819552,24.4330070652014,24.4730995149187,5435736.69199139,0.0,1.0
1999-06-29,79.13,79.13,75.13,76.63,1962900,26.4376295510651,26.4376295510651,25.1012145604893,25.6023701819552,5875121.16772748,0.0,1.0
1999-06-30,80.06,80.19,76.75,78.75,2737500,26.7483460363739,26.7917795235676,25.6424626316725,26.3106701269604,8193562.68615518,0.0,1.0
1999-07-01,81.63,81.69,78.63,79.38,2312300,27.2728889201749,27.2929351450335,26.2705776772431,26.521155487976,6920904.10929557,0.0,1.0
1999-07-02,81.81,82.38,80.38,81.69,983100,27.3330275947508,27.5234667309079,26.85525923562,27.2929351450335,2942499.16959239,0.0,1.0
1999-07-06,81.38,83.69,80.88,81.88,1943900,27.1893629832639,27.9611426403214,27.022311109442,27.3564148570859,5818252.60479162,0.0,1.0
1999-07-07,82.44,82.75,80.25,81.38,1607400,27.5435129557665,27.6470851175361,26.8118257484263,27.1893629832639,4811080.42437473,0.0,1.0
1999-07-08,86.56,86.63,83.0,83.13,3263800,28.9200203960595,28.9434076583946,27.7306110544471,27.7740445416408,9768821.87947883,0.0,1.0
1999-07-09,85.94,86.88,85.0,86.75,1023900,28.7128760725203,29.0269335953056,28.398818549735,28.9835001081119,3064616.92579152,0.0,1.0
1999-07-12,84.56,86.13,84.06,86.13,1167600,28.2518129007717,28.7763557845726,28.0847610269497,28.7763557845726,3494722.84652229,0.0,1.0
1999-07-13,83.88,84.94,83.38,84.0,1262900,28.0246223523738,28.3787723248764,27.8575704785518,28.064714802091,3779963.58587958,0.0,1.0
1999-07-14,84.06,84.5,83.0,84.25,1017700,28.0847610269497,28.231766675913,27.7306110544471,28.148240739002,3046059.81578086,0.0,1.0
1999-07-15,84.0,85.81,83.0,84.38,1597000,28.064714802091,28.6694425853266,27.7306110544471,28.1916742261957,4779952.368873,0.0,1.0
1999-07-16,85.63,86.0,83.88,84.25,956900,28.6093039107507,28.7329222973789,28.0246223523738,28.148240739002,2864080.41438607,0.0,1.0
1999-07-19,85.88,87.13,85.56,85.88,873200,28.6928298476617,29.1104595322166,28.5859166484156,28.6928298476617,2613559.42924226,0.0,1.0
1999-07-20,82.19,85.75,82.0,85.69,1298600,27.4599870188555,28.6493963604679,27.3965073068032,28.6293501356093,3886816.62255383,0.0,1.0
1999-07-21,80.0,83.25,79.5,82.38,1622400,26.7282998115153,27.8141369913581,26.5612479376933,27.5234667309079,4855976.65827147,0.0,1.0
1999-07-22,77.94,80.25,77.25,79.88,1941200,26.0400460913688,26.8118257484263,25.8095145054944,26.688207361798,5810171.28269019,0.0,1.0
1999-07-23,77.06,78.94,76.56,78.44,1345400,25.7460347934421,26.3741498390127,25.5789829196201,26.2070979651907,4026892.87231166,0.0,1.0
1999-07-26,77.0,77.94,76.19,76.75,1344800,25.7259885685835,26.0400460913688,25.4553645329919,25.6424626316725,4025097.02295579,0.0,1.0
1999-07-27,77.06,78.38,76.75,77.94,1527100,25.7460347934421,26.1870517403321,25.6424626316725,26.0400460913688,4570735.91891418,0.0,1.0
1999-07-28,76.88,77.5,76.38,77.5,1211300,25.6858961188662,25.8930404424054,25.5188442450442,25.8930404424054,3625520.5412748,0.0,1.0
1999-07-29,74.44,77.0,73.88,76.88,2676000,24.870682974615,25.7259885685835,24.6835848759344,25.6858961188662,8009488.12717853,0.0,1.0
1999-07-30,74.75,75.75,72.94,75.13,3083900,24.9742551363846,25.3083588840285,24.3695273531491,25.1012145604893,9230366.3809439,0.0,1.0
1999-08-02,73.69,76.75,72.63,75.0,1948400,24.620105163882,25.6424626316725,24.2659551913794,25.0577810732956,5831721.47496064,0.0,1.0
1999-08-03,73.63,74.88,72.69,74.75,1618600,24.6000589390234,25.0176886235783,24.2860014162381,24.9742551363846,4844602.94568429,0.0,1.0
1999-08-04,73.09,75.44,73.06,73.88,2401900,24.4196429152957,25.2047867222589,24.4096198028663,24.6835848759344,7189084.27977208,0.0,1.0
1999-08-05,73.75,73.75,71.88,73.38,3115600,24.6401513887407,24.6401513887407,24.0153773806465,24.5165330021124,9325247.088579,0.0,1.0
1999-08-06,71.75,74.13,71.5,73.19,1442700,23.9719438934528,24.7671108128453,23.8884179565418,24.45305329006,4318119.77618851,0.0,1.0
1999-08-09,71.69,73.81,71.0,71.88,2386100,23.9518976685941,24.6601976135993,23.7213660827198,24.0153773806465,7141793.58006754,0.0,1.0
1999-08-10,72.13,72.75,71.5,71.63,3419600,24.0989033175575,24.3060476410967,23.8884179565418,23.9318514437355,10235144.0955529,0.0,1.0
1999-08-11,75.25,75.38,72.5,73.0,1624000,25.1413070102066,25.1847404974003,24.2225217041857,24.3895735780077,4860765.58988712,0.0,1.0
1999-08-12,75.0,76.88,74.63,76.13,3108800,25.0577810732956,25.6858961188662,24.9341626866673,25.4353183081332,9304894.12921249,0.0,1.0
1999-08-13,74.81,76.25,74.69,76.13,1546300,24.9943013612432,25.4754107578505,24.954208911526,25.4353183081332,4628203.09830201,0.0,1.0
1999-08-16,75.69,76.13,74.5,75.0,1215400,25.2883126591699,25.4353183081332,24.8907291994736,25.0577810732956,3637792.17853991,0.0,1.0
1999-08-17,79.0,79.0,76.0,76.25,2117800,26.3941960638713,26.3941960638713,25.3918848209395,25.4754107578505,6338749.60976784,0.0,1.0
1999-08-18,78.69,80.25,78.5,79.0,1991800,26.2906239021017,26.8118257484263,26.2271441900494,26.3941960638713,5961621.24503521,0.0,1.0
1999-08-19,77.0,78.5,76.63,78.5,1016400,25.7259885685835,26.2271441900494,25.6023701819552,26.2271441900494,3042168.80884314,0.0,1.0
1999-08-20,78.38,78.5,76.63,77.13,1265400,26.1870517403321,26.2271441900494,25.6023701819552,25.7694220557772,3787446.29152904,0.0,1.0
1999-08-23,80.06,80.38,78.25,78.5,951800,26.7483460363739,26.85525923562,26.1436182531384,26.2271441900494,2848815.69486119,0.0,1.0
1999-08-24,81.44,81.69,78.88,79.56,1439200,27.2094092081226,27.2929351450335,26.3541036141541,26.5812941625519,4307643.98827927,0.0,1.0
1999-08-25,78.5,80.75,76.25,80.75,3316000,26.2271441900494,26.9788776222482,25.4754107578505,26.9788776222482,9925060.77343946,0.0,1.0
1999-08-26,78.5,80.0,77.5,78.5,1629300,26.2271441900494,26.7282998115153,25.8930404424054,26.2271441900494,4876628.92586397,0.0,1.0
1999-08-27,77.06,78.75,76.25,78.38,1198300,25.7460347934421,26.3106701269604,25.4754107578505,26.1870517403321,3586610.47189762,0.0,1.0
1999-08-30,76.06,77.38,75.63,76.75,980800,25.4119310457982,25.8529479926882,25.2682664343113,25.6424626316725,2935615.08039488,0.0,1.0
1999-08-31,74.75,76.5,73.25,75.88,1991000,24.9742551363846,25.5589366947615,24.4730995149187,25.3517923712222,5959226.77922738,0.0,1.0
1999-09-01,73.81,75.0,73.38,74.88,2115400,24.6601976135993,25.0577810732956,24.5165330021124,25.0176886235783,6331566.21234435,0.0,1.0
1999-09-02,72.13,73.25,70.94,73.25,3335900,24.0989033175575,24.4730995149187,23.7013198578612,24.4730995149187,9984623.11040913,0.0,1.0
1999-09-03,74.06,74.13,72.63,72.88,2161800,24.7437235505103,24.7671108128453,24.2659551913794,24.3494811282904,6470445.22919826,0.0,1.0
1999-09-07,72.63,74.94,72.5,74.0,1193700,24.2659551913794,25.0377348484369,24.2225217041857,24.7236773256516,3572842.29350263,0.0,1.0
1999-09-08,71.94,72.63,71.13,72.5,2074000,24.0354236055051,24.2659551913794,23.7647995699135,24.2225217041857,6207652.60678935,0.0,1.0
1999-09-09,71.56,72.25,71.0,72.16,1443200,23.9084641814004,24.1389957672747,23.7213660827198,24.1089264299868,4319616.31731841,0.0,1.0
1999-09-10,69.88,72.13,69.75,72.0,4641300,23.3471698853586,24.0989033175575,23.3037363981649,24.0554698303638,13891792.6923295,0.0,1.0
1999-09-13,68.81,69.63,68.5,69.5,2911400,22.9896788753796,23.2636439484476,22.88610671361,23.2202104612539,8714059.69113138,0.0,1.0
1999-09-14,67.56,68.31,65.38,68.25,4645900,22.5720491908247,22.8226270015576,21.8437030209609,22.802580776699,13905560.8707245,0.0,1.0
1999-09-15,67.06,69.38,67.0,68.44,3597400,22.4049973170027,23.1801180115366,22.384951092144,22.8660604887513,10767314.1213423,0.0,1.0
1999-09-16,66.69,68.06,65.5,67.44,2148200,22.2813789303744,22.7391010646466,21.8837954706781,22.5319567411074,6429739.31046523,0.0,1.0
1999-09-17,67.5,68.0,65.94,66.94,3571200,22.552002965966,22.719054839788,22.0308011196415,22.3649048672854,10688895.366136,0.0,1.0
1999-09-20,66.13,67.25,65.75,67.0,2973400,22.0942808316938,22.468477029055,21.9673214075891,22.384951092144,8899630.79123792,0.0,1.0
1999-09-21,66.75,66.88,65.75,66.0,6443900,22.3014251552331,22.3448586424268,21.9673214075891,22.0508473445001,19287122.7738138,0.0,1.0
1999-09-22,68.44,68.69,65.75,66.88,3977900,22.8660604887513,22.9495864256623,21.9673214075891,22.3448586424268,11906181.9211897,0.0,1.0
1999-09-23,70.31,71.5,69.0,69.0,5570700,23.4908344968455,23.8884179565418,23.0531585874319,23.0531585874319,16673563.3445715,0.0,1.0
1999-09-24,72.31,74.0,69.5,70.13,5778400,24.1590419921334,24.7236773256516,23.2202104612539,23.4306958222696,17295226.5299284,0.0,1.0
1999-09-27,72.44,73.63,72.13,73.0,1813200,24.2024754793271,24.6000589390234,24.0989033175575,24.3895735780077,5427056.75343801,0.0,1.0
1999-09-28,72.44,73.44,71.31,71.69,1910000,24.2024754793271,24.536579226971,23.8249382444894,23.9518976685941,5716787.11618498,0.0,1.0
1999-09-29,70.38,72.75,70.38,72.44,2495600,23.5142217591806,24.3060476410967,23.5142217591806,24.2024754793271,7469536.08751373,0.0,1.0
1999-09-30,72.0,72.31,69.88,70.94,2983900,24.0554698303638,24.1590419921334,23.3471698853586,23.7013198578612,8931058.15496562,0.0,1.0
1999-10-01,73.0,73.81,70.5,72.0,5229600,24.3895735780077,24.6601976135993,23.5543142088978,24.0554698303638,15652622.9857597,0.0,1.0
1999-10-04,77.25,77.25,73.19,73.25,4765100,25.8095145054944,25.8095145054944,24.45305329006,24.4730995149187,14262336.2760906,0.0,1.0
1999-10-05,79.31,80.44,77.75,77.88,4449500,26.497768225641,26.8753054604786,25.9765663793164,26.0199998665101,13317719.5149032,0.0,1.0
1999-10-06,78.75,79.19,77.94,79.19,3851800,26.3106701269604,26.4576757759237,26.0400460913688,26.4576757759237,11528754.248231,0.0,1.0
1999-10-07,78.13,80.63,77.5,79.13,2083800,26.1035258034211,26.938785172531,25.8930404424054,26.4376295510651,6236984.81293522,0.0,1.0
1999-10-08,82.59,82.75,77.88,78.19,2781100,27.5936285179131,27.6470851175361,26.0199998665101,26.1235720282797,8324061.0726817,0.0,1.0
1999-10-11,83.94,84.38,80.75,81.94,2258600,28.0446685772324,28.1916742261957,26.9788776222482,27.3764610819445,6760175.59194524,0.0,1.0
1999-10-12,80.75,83.94,79.23,83.94,2283300,26.9788776222482,28.0446685772324,26.4710399258295,28.0446685772324,6834104.72376188,0.0,1.0
1999-10-13,77.19,80.13,76.25,80.0,3240200,25.7894682806358,26.771733298709,25.4754107578505,26.7282998115153,9698185.13814795,0.0,1.0
1999-10-14,78.94,79.38,75.88,77.69,2192000,26.3741498390127,26.521155487976,25.3517923712222,25.9565201544578,6560836.31344371,0.0,1.0
1999-10-15,74.5,77.88,73.81,77.88,2957800,24.8907291994736,26.0199998665101,24.6601976135993,26.0199998665101,8852938.70798531,0.0,1.0
1999-10-18,73.94,75.0,73.0,75.0,1910400,24.703631100793,25.0577810732956,24.3895735780077,25.0577810732956,5717984.34908889,0.0,1.0
1999-10-19,74.31,75.5,74.19,74.75,2458800,24.8272494874213,25.2248329471175,24.787157037704,24.9742551363846,7359390.66035372,0.0,1.0
1999-10-20,75.88,75.88,74.5,74.88,1469300,25.3517923712222,25.3517923712222,24.8907291994736,25.0176886235783,4397735.76429875,0.0,1.0
1999-10-21,73.5,75.38,73.38,75.38,2752100,24.5566254518297,25.1847404974003,24.5165330021124,25.1847404974003,8237261.68714799,0.0,1.0
1999-10-22,74.56,75.63,74.0,74.38,2625300,24.9107754243322,25.2682664343113,24.7236773256516,24.8506367497563,7857738.85660757,0.0,1.0
1999-10-25,74.0,74.5,73.0,74.5,2026300,24.7236773256516,24.8907291994736,24.3895735780077,24.8907291994736,6064882.58299772,0.0,1.0
1999-10-26,72.0,74.56,71.88,74.56,3684000,24.0554698303638,24.9107754243322,24.0153773806465,24.9107754243322,11026515.0450395,0.0,1.0
1999-10-27,72.0,72.19,70.56,72.16,2725300,24.0554698303638,24.1189495424161,23.5743604337565,24.1089264299868,8157047.08258581,0.0,1.0
1999-10-28,78.31,78.38,72.63,72.88,2668400,26.163664477997,26.1870517403321,24.2659551913794,24.3494811282904,7986740.7020042,0.0,1.0
1999-10-29,80.31,82.5,79.0,79.13,3375300,26.8318719732849,27.5635591806251,26.3941960638713,26.4376295510651,10102550.5514446,0.0,1.0
1999-11-01,78.56,81.38,78.5,80.0,2191100,26.247190414908,27.1893629832639,26.2271441900494,26.7282998115153,6558142.5394099,0.0,1.0
1999-11-02,80.56,81.88,79.38,79.5,2050200,26.9153979101959,27.3564148570859,26.521155487976,26.5612479376933,6136417.24900651,0.0,1.0
1999-11-03,81.31,83.63,80.75,80.94,2344800,27.1659757209288,27.9410964154628,26.9788776222482,27.0423573343006,7018179.28273852,0.0,1.0
1999-11-04,81.38,83.94,81.13,82.56,3217400,27.1893629832639,28.0446685772324,27.1058370463529,27.5836054054838,9629942.8626249,0.0,1.0
1999-11-05,85.5,85.63,82.25,82.25,2590500,28.565870423557,28.6093039107507,27.4800332437141,27.4800332437141,7753579.5939671,0.0,1.0
1999-11-08,86.5,86.5,83.63,84.5,1799200,28.8999741712009,28.8999741712009,27.9410964154628,28.231766675913,5385153.60180106,0.0,1.0
1999-11-09,85.25,85.94,84.13,85.94,2587700,28.482344486646,28.7128760725203,28.1081482892848,28.7128760725203,7745198.96363972,0.0,1.0
1999-11-10,85.19,86.88,83.0,85.19,2411800,28.4622982617873,29.0269335953056,27.7306110544471,28.4622982617873,7218715.79414395,0.0,1.0
1999-11-11,89.5,89.5,85.13,85.19,3338100,29.9022854141327,29.9022854141327,28.4422520369287,28.4622982617873,9991207.89138068,0.0,1.0
1999-11-12,88.88,90.63,88.75,90.0,3856000,29.6951410905935,30.2798226489704,29.6517076033998,30.0693372879547,11541325.1937221,0.0,1.0
1999-11-15,87.25,89.0,86.75,88.69,1658300,29.1505519819339,29.7352335403108,28.9835001081119,29.6316613785411,4963428.31139766,0.0,1.0
1999-11-16,87.06,88.0,86.31,87.75,1695000,29.0870722698815,29.4011297926668,28.8364944591486,29.3176038557558,5073274.4303317,0.0,1.0
1999-11-17,86.06,87.38,85.25,86.81,1594500,28.7529685222376,29.1939854691276,28.482344486646,29.0035463329705,4772469.66322353,0.0,1.0
1999-11-18,86.0,86.06,85.0,86.06,1177600,28.7329222973789,28.7529685222376,28.398818549735,28.7529685222376,3524653.66912013,0.0,1.0
1999-11-19,85.38,85.69,83.81,85.63,1253000,28.5257779738397,28.6293501356093,28.0012350900387,28.6093039107507,3750332.07150774,0.0,1.0
1999-11-22,82.81,85.5,82.75,85.44,1392900,27.6671313423948,28.565870423557,27.6470851175361,28.5458241986983,4169064.27965133,0.0,1.0
1999-11-23,85.84,87.38,83.25,83.38,2563600,28.6794656977559,29.1939854691276,27.8141369913581,27.8575704785518,7673065.68117896,0.0,1.0
1999-11-24,87.13,87.5,85.31,85.5,1098000,29.1104595322166,29.2340779188448,28.5023907115046,28.565870423557,3286404.32124142,0.0,1.0
1999-11-26,88.5,88.94,87.0,87.13,605100,29.5681816664888,29.7151873154521,29.0670260450229,29.1104595322166,1811114.07539452,0.0,1.0
1999-11-29,92.31,92.5,88.5,88.56,2792700,30.8411169450122,30.9045966570645,29.5681816664888,29.5882278913474,8358780.82689518,0.0,1.0
1999-11-30,91.69,92.75,91.38,92.13,1906300,30.633972621473,30.9881225939755,30.5304004597033,30.7809782704363,5705712.71182378,0.0,1.0
1999-12-01,95.44,97.19,90.63,91.44,3095600,31.8868616751377,32.4715432335146,30.2798226489704,30.550446684562,9265385.44338337,0.0,1.0
1999-12-02,95.63,95.88,88.0,94.38,5018800,31.9503413871901,32.0338673241011,29.4011297926668,31.5327117026352,15021681.2453975,0.0,1.0
1999-12-03,98.69,98.75,96.25,96.25,4081400,32.9726988549805,32.9927450798392,32.1574857107293,32.1574857107293,12215965.9350772,0.0,1.0
1999-12-06,98.0,98.69,96.19,98.06,1621900,32.7421672691062,32.9726988549805,32.1374394858707,32.7622134939649,4854480.11714158,0.0,1.0
1999-12-07,95.5,98.44,94.88,97.63,1598200,31.9069078999964,32.8891729180696,31.6997635764571,32.618548882478,4783544.06758473,0.0,1.0
1999-12-08,92.19,95.25,91.63,95.06,1348300,30.8010244952949,31.8233819630854,30.6139263966143,31.759902251033,4035572.81086503,0.0,1.0
1999-12-09,91.94,94.63,90.38,94.5,4239700,30.7174985583839,31.6162376395461,30.1962967120594,31.5728041523524,12689770.8568008,0.0,1.0
1999-12-10,91.75,92.75,90.75,92.25,1925400,30.6540188463316,30.9881225939755,30.3199150986876,30.8210707201536,5762880.58298563,0.0,1.0
1999-12-13,93.94,95.13,91.44,92.0,3162100,31.3857060536718,31.7832895133681,30.550446684562,30.7375447832426,9464425.41365892,0.0,1.0
1999-12-14,91.44,94.44,91.25,94.13,1844600,30.550446684562,31.5527579274938,30.4869669725096,31.4491857657242,5521039.53639518,0.0,1.0
1999-12-15,91.31,91.69,90.5,91.25,2766300,30.5070131973683,30.633972621473,30.2363891617767,30.4869669725096,8279763.45523691,0.0,1.0
1999-12-16,90.0,91.13,89.5,90.75,1300200,30.0693372879547,30.4468745227923,29.9022854141327,30.3199150986876,3891605.55416948,0.0,1.0
1999-12-17,90.56,91.38,89.63,91.19,3419100,30.2564353866353,30.5304004597033,29.9457189013264,30.466920747651,10233647.5544231,0.0,1.0
1999-12-20,88.31,91.75,88.25,90.56,1680600,29.5047019544364,30.6540188463316,29.4846557295778,30.2564353866353,5030174.04579083,0.0,1.0
1999-12-21,87.13,88.5,86.38,88.38,3526200,29.1104595322166,29.5681816664888,28.8598817214836,29.5280892167715,10554206.6644458,0.0,1.0
1999-12-22,87.5,87.63,86.0,87.06,1997000,29.2340779188448,29.2775114060386,28.7329222973789,29.0870722698815,5977185.27278608,0.0,1.0
1999-12-23,89.13,89.34,87.56,87.88,2142900,29.7786670275045,29.8488288145097,29.2541241437035,29.3610373429495,6413875.97448837,0.0,1.0
1999-12-27,89.5,90.75,88.0,89.06,2061000,29.9022854141327,30.3199150986876,29.4011297926668,29.7552797651694,6168742.53741217,0.0,1.0
1999-12-28,91.25,92.0,89.63,89.94,2227200,30.4869669725096,30.7375447832426,29.9457189013264,30.0492910630961,6666192.80898806,0.0,1.0
1999-12-29,90.88,92.06,90.69,91.13,795700,30.3633485858814,30.7575910081012,30.299868873829,30.4468745227923,2381595.5541091,0.0,1.0
1999-12-30,91.31,91.56,90.88,91.44,899300,30.5070131973683,30.5905391342792,30.3633485858814,30.550446684562,2691678.87622259,0.0,1.0
1999-12-31,91.25,91.5,90.13,91.5,581500,30.4869669725096,30.5704929094206,30.1127707751484,30.5704929094206,1740477.33406365,0.0,1.0
2000-01-03,89.0,91.06,87.94,91.06,3028700,29.7352335403108,30.4234872604573,29.3810835678082,30.4234872604573,9065148.24020389,0.0,1.0
2000-01-04,84.13,89.13,83.94,88.94,2861400,28.1081482892848,29.7786670275045,28.0446685772324,29.7151873154521,8564405.57814224,0.0,1.0
2000-01-05,85.56,85.69,83.69,84.44,3863200,28.5859166484156,28.6293501356093,27.9611426403214,28.2117204510544,11562875.3859926,0.0,1.0
2000-01-06,87.28,89.13,86.5,86.63,3610700,29.1605750943632,29.7786670275045,28.8999741712009,28.9434076583946,10807122.1153974,0.0,1.0
2000-01-07,93.06,93.25,86.81,86.88,2582400,31.0916947557452,31.1551744677975,29.0035463329705,29.0269335953056,7729335.62766286,0.0,1.0
2000-01-10,95.0,95.06,91.81,93.06,2227000,31.7398560261744,31.759902251033,30.6740650711902,31.0916947557452,6665594.1925361,0.0,1.0
2000-01-11,91.63,95.13,91.5,94.25,1477500,30.6139263966143,31.7832895133681,30.5704929094206,31.4892782154414,4422279.03882896,0.0,1.0
2000-01-12,91.5,94.5,89.88,93.13,2343700,30.5704929094206,31.5728041523524,30.0292448382374,31.1150820180802,7014886.89225274,0.0,1.0
2000-01-13,94.94,96.13,90.88,92.56,2875400,31.7198098013158,32.117393261012,30.3633485858814,30.9246428819232,8606308.7297792,0.0,1.0
2000-01-14,49.06,50.25,48.0,48.13,2285500,32.7822597188235,33.5774266382161,32.0739597738183,32.1608267482058,3420344.75236669,0.0,2.0
2000-01-18,51.25,51.75,48.25,48.75,5932000,34.245634133504,34.5797378811479,32.2410116476403,32.5751153952843,8877481.98251551,0.0,1.0
2000-01-19,51.88,53.13,50.13,51.94,4130500,34.6666048555353,35.5018642246452,33.4972417387815,34.7066973052526,6181463.13701625,0.0,1.0
2000-01-20,50.0,53.13,50.0,52.38,5551900,33.4103747643941,35.5018642246452,33.4103747643941,35.0007086031793,8308646.69904382,0.0,1.0
2000-01-21,48.5,51.5,48.0,51.44,3520200,32.4080635214623,34.4126860073259,32.0739597738183,34.3725935576087,5268124.08544355,0.0,1.0
2000-01-24,47.0,51.25,46.5,48.19,5005500,31.4057522785305,34.245634133504,31.0716485308865,32.200919197923,7490936.62567117,0.0,1.0
2000-01-25,49.69,49.75,45.75,47.56,3730800,33.2032304408549,33.2433228905721,30.5704929094206,31.7799484758917,5583295.64739866,0.0,1.0
2000-01-26,50.44,52.0,48.69,49.13,3782800,33.7043860623208,34.7467897549699,32.535022945567,32.8290342434936,5661115.78615302,0.0,1.0
2000-01-27,48.94,51.38,46.5,50.56,3109600,32.7020748193889,34.3325011078914,31.0716485308865,33.7845709617553,4653644.29751017,0.0,1.0
2000-01-28,46.0,49.75,45.88,48.63,2834600,30.7375447832426,33.2433228905721,30.657359883808,32.4949304958497,4242095.48679003,0.0,1.0
2000-01-31,48.94,49.5,45.0,46.06,3249700,32.7020748193889,33.0762710167502,30.0693372879547,30.7776372329599,4863309.70980795,0.0,1.0
2000-02-01,51.88,52.13,48.0,49.31,4530500,34.6666048555353,34.8336567293573,32.0739597738183,32.9493115926455,6780079.58897279,0.0,1.0
2000-02-02,54.0,54.0,51.0,52.0,4945700,36.0832047455456,36.0832047455456,34.078582259682,34.7467897549699,7401443.46610369,0.0,1.0
2000-02-03,54.19,55.0,53.25,54.0,4640800,36.2101641696503,36.7514122408335,35.5820491240797,36.0832047455456,6945148.07559981,0.0,1.0
2000-02-04,53.0,55.0,52.63,54.75,3273700,35.4149972502577,36.7514122408335,35.1677604770012,36.5843603670115,4899226.69692534,0.0,1.0
2000-02-07,51.25,52.25,51.0,52.0,2566700,34.245634133504,34.9138416287918,34.078582259682,34.7467897549699,3841172.11809214,0.0,1.0
2000-02-08,53.06,53.75,51.75,51.94,2440700,35.455089699975,35.9161528717237,34.5797378811479,34.7066973052526,3652607.93572584,0.0,1.0
2000-02-09,52.88,53.0,51.44,52.0,1466800,35.3348123508232,35.4149972502577,34.3725935576087,34.7467897549699,2195126.52932464,0.0,1.0
2000-02-10,52.13,52.88,51.88,52.81,2761800,34.8336567293573,35.3348123508232,34.6666048555353,35.2880378261531,4133147.29253395,0.0,1.0
2000-02-11,51.69,52.31,51.0,52.13,2071000,34.5396454314306,34.9539340785091,34.078582259682,34.8336567293573,3099336.680005,0.0,1.0
2000-02-14,50.75,51.63,50.0,51.56,1856300,33.91153038586,34.4995529817134,33.4103747643941,34.4527784570432,2778029.29941733,0.0,1.0
2000-02-15,49.38,50.5,48.5,50.06,2675400,32.9960861173156,33.744478512038,32.4080635214623,33.4504672141114,4003846.13891134,0.0,1.0
2000-02-16,47.75,49.31,46.38,49.19,4231600,31.9069078999964,32.9493115926455,30.991463631452,32.8691266932109,6332763.44524826,0.0,1.0
2000-02-17,44.0,48.0,43.5,48.0,6955400,29.4011297926668,32.0739597738183,29.0670260450229,32.0739597738183,10409042.1748463,0.0,1.0
2000-02-18,44.94,45.94,41.88,43.75,6004200,30.0292448382374,30.6974523335253,27.9845299026565,29.2340779188448,8985532.25209369,0.0,1.0
2000-02-22,44.0,45.25,42.63,44.81,3769600,29.4011297926668,30.2363891617767,28.4856855241224,29.94237786385,5641361.44323846,0.0,1.0
2000-02-23,44.56,45.25,43.64,44.38,4267300,29.775325990028,30.2363891617767,29.1605750943632,29.6550486408762,6386189.96358539,0.0,1.0
2000-02-24,44.38,45.06,43.0,44.7,3990500,29.6550486408762,30.109429737672,28.7329222973789,29.8688750393683,5971947.37883146,0.0,1.0
2000-02-25,47.63,48.34,43.75,44.25,7698400,31.8267230005618,32.3011503222162,29.2340779188448,29.5681816664888,11520972.2343556,0.0,1.0
2000-02-28,48.94,50.63,47.25,47.25,6621300,32.7020748193889,33.8313454864255,31.5728041523524,31.5728041523524,9909047.78334965,0.0,1.0
2000-02-29,49.63,50.0,48.13,48.88,3681800,33.1631379911376,33.4103747643941,32.1608267482058,32.6619823696717,5509965.13203399,0.0,1.0
2000-03-01,46.5,49.81,46.13,49.44,4624400,31.0716485308865,33.2834153402894,30.82441175763,33.0361785670329,6920604.80106959,0.0,1.0
2000-03-02,49.63,51.88,47.5,47.56,7841800,33.1631379911376,34.6666048555353,31.7398560261744,31.7799484758917,11735576.232382,0.0,1.0
2000-03-03,49.94,51.25,48.88,50.19,2430500,33.3702823146768,34.245634133504,32.6619823696717,33.5373341884988,3637343.21620094,0.0,1.0
2000-03-06,50.13,50.25,49.13,49.78,3419200,33.4972417387815,33.5774266382161,32.8290342434936,33.2633691154308,5116973.43132453,0.0,1.0
2000-03-07,45.38,50.06,45.0,50.03,7506100,30.3232561361641,33.4504672141114,30.0693372879547,33.4304209892527,11233187.3750775,0.0,1.0
2000-03-08,45.63,46.38,42.38,46.31,6526600,30.4903080099861,30.991463631452,28.3186336503004,30.9446891067818,9767325.33834891,0.0,1.0
2000-03-09,44.56,45.56,43.69,45.5,4937300,29.775325990028,30.4435334853159,29.1939854691276,30.4034410355986,7388872.5206126,0.0,1.0
2000-03-10,44.13,46.25,43.94,44.69,4934000,29.4879967670542,30.9045966570645,29.3610373429495,29.8621929644154,7383933.93488396,0.0,1.0
2000-03-13,43.0,45.0,42.38,44.0,3747300,28.7329222973789,30.0693372879547,28.3186336503004,29.4011297926668,5607988.57604188,0.0,1.0
2000-03-14,43.31,45.5,43.13,43.5,2097100,28.9400666209182,30.4034410355986,28.8197892717664,29.0670260450229,3138396.40349516,0.0,1.0
2000-03-15,49.81,50.5,43.0,43.19,5515300,33.2834153402894,33.744478512038,28.7329222973789,28.8598817214836,8253873.2936898,0.0,1.0
2000-03-16,55.95,56.06,48.25,48.88,12820600,37.386209361357,37.4597121858387,32.2410116476403,32.6619823696717,19186555.2098851,0.0,1.0
2000-03-17,53.94,54.88,52.25,54.75,7765900,36.0431122958284,36.671227341399,34.9138416287918,36.5843603670115,11621988.7606233,0.0,1.0
2000-03-20,52.31,53.94,51.0,53.75,3873800,34.9539340785091,36.0431122958284,34.078582259682,35.9161528717237,5797301.02897314,0.0,1.0
2000-03-21,52.19,53.25,52.0,52.13,4335200,34.8737491790746,35.5820491240797,34.7467897549699,34.8336567293573,6487805.106305,0.0,1.0
2000-03-22,52.88,55.0,52.13,52.31,5072800,35.3348123508232,36.7514122408335,34.8336567293573,34.9539340785091,7591653.84371287,0.0,1.0
2000-03-23,53.63,54.0,52.0,52.75,2929400,35.8359679722891,36.0832047455456,34.7467897549699,35.2479453764358,4383967.58590374,0.0,1.0
2000-03-24,53.88,55.06,53.31,53.81,5254700,36.0030198461111,36.7915046905508,35.622141573797,35.9562453214409,7863874.67524011,0.0,1.0
2000-03-27,53.44,54.63,52.75,53.25,2459100,35.7090085481844,36.504175467577,35.2479453764358,35.5820491240797,3680144.29251584,0.0,1.0
2000-03-28,51.13,55.69,50.25,53.25,6036600,34.1654492340694,37.2124754125822,33.5774266382161,35.5820491240797,9034020.18470216,0.0,1.0
2000-03-29,50.5,51.19,49.44,51.19,5350400,33.744478512038,34.2055416837867,33.0361785670329,34.2055416837867,8007093.66137072,0.0,1.0
2000-03-30,50.25,52.31,49.75,50.28,8942800,33.5774266382161,34.9539340785091,33.2433228905721,33.5974728630747,13383268.0163924,0.0,1.0
2000-03-31,52.56,52.75,49.5,51.31,9953300,35.1209859523311,35.2479453764358,33.0762710167502,34.2857265832212,14895522.8281476,0.0,1.0
2000-04-03,52.5,53.25,49.94,51.5,4199700,35.0808935026138,35.5820491240797,33.3702823146768,34.4126860073259,6285023.78320473,0.0,1.0
2000-04-04,54.06,55.25,49.75,53.94,9565100,36.1232971952629,36.9184641146555,33.2433228905721,36.0431122958284,14314565.5615238,0.0,1.0
2000-04-05,53.5,55.0,53.0,53.94,2591700,35.7491009979017,36.7514122408335,35.4149972502577,36.0431122958284,3878585.64633943,0.0,1.0
2000-04-06,51.88,54.75,50.63,54.5,4240500,34.6666048555353,36.5843603670115,33.8313454864255,36.4173084931896,6346082.6613043,0.0,1.0
2000-04-07,52.81,54.44,50.75,51.25,2588400,35.2880378261531,36.3772160434723,33.91153038586,34.245634133504,3873647.06061078,0.0,1.0
2000-04-10,54.25,55.13,51.13,52.25,5795900,36.2502566193676,36.8382792152209,34.1654492340694,34.9138416287918,8673802.73473731,0.0,1.0
2000-04-11,57.44,57.63,52.5,53.5,7303000,38.3818385293359,38.5087979534406,35.0808935026138,35.7491009979017,10929239.8715966,0.0,1.0
2000-04-12,55.06,60.5,54.75,57.06,7751400,36.7915046905508,40.4265534649169,36.5843603670115,38.1279196811266,11600288.9142399,0.0,1.0
2000-04-13,54.63,58.75,54.5,56.25,6418200,36.504175467577,39.2571903481631,36.4173084931896,37.5866716099434,9605100.2798687,0.0,1.0
2000-04-14,50.88,54.13,50.38,54.13,4131600,33.9983973602474,36.1700717199331,33.6642936126035,36.1700717199331,6183109.33225913,0.0,1.0
2000-04-17,49.13,50.25,46.31,49.5,7134400,32.8290342434936,33.5774266382161,30.9446891067818,33.0762710167502,10676923.0370969,0.0,1.0
2000-04-18,50.94,51.63,48.75,49.25,5177100,34.0384898099647,34.4995529817134,32.5751153952843,32.9092191429282,7747743.08356054,0.0,1.0
2000-04-19,52.25,53.06,49.5,51.13,3508700,34.9138416287918,35.455089699975,33.0762710167502,34.1654492340694,5250913.86244981,0.0,1.0
2000-04-20,54.81,55.63,51.63,52.13,4288000,36.6244528167288,37.1723829628649,34.4995529817134,34.8336567293573,6417168.36497414,0.0,1.0
2000-04-24,56.0,58.13,53.25,53.25,5967100,37.4196197361214,38.8429017010846,35.5820491240797,35.5820491240797,8930010.57617471,0.0,1.0
2000-04-25,57.0,57.13,55.0,56.63,3733300,38.0878272314093,38.1746942057967,36.7514122408335,37.8405904581528,5587037.0002234,0.0,1.0
2000-04-26,54.94,57.0,54.63,56.59,3081000,36.7113197911162,38.0878272314093,36.504175467577,37.8138621583413,4610843.22119527,0.0,1.0
2000-04-27,56.06,56.5,51.63,53.0,5615600,37.4597121858387,37.7537234837653,34.4995529817134,35.4149972502577,8403976.36901789,0.0,1.0
2000-04-28,54.06,55.88,53.5,55.75,3699000,36.1232971952629,37.3394348366869,35.7491009979017,37.2525678622994,5535705.63946813,0.0,1.0
2000-05-01,58.44,59.0,52.88,54.06,3629500,39.0500460246238,39.424242221985,35.3348123508232,36.1232971952629,5431696.03094068,0.0,1.0
2000-05-02,54.75,58.5,54.5,56.75,3729600,36.5843603670115,39.0901384743411,36.4173084931896,37.9207753575873,5581499.79804281,0.0,1.0
2000-05-03,52.19,52.63,50.38,52.06,7462700,34.8737491790746,35.1677604770012,33.6642936126035,34.7868822046871,11168237.4900402,0.0,1.0
2000-05-04,48.94,52.38,46.31,51.56,9973900,32.7020748193889,35.0007086031793,30.9446891067818,34.4527784570432,14926351.5754234,0.0,1.0
2000-05-05,48.81,50.88,47.13,47.81,4189400,32.6152078450015,33.9983973602474,31.4926192529179,31.9470003497136,6269609.40956685,0.0,1.0
2000-05-08,47.44,48.75,46.75,48.63,3451500,31.6997635764571,32.5751153952843,31.2387004047085,32.4949304958497,5165311.70982002,0.0,1.0
2000-05-09,49.19,50.38,47.69,48.06,2988400,32.8691266932109,33.6642936126035,31.8668154502791,32.1140522235356,4472263.51256733,0.0,1.0
2000-05-10,48.94,50.5,48.38,49.0,3644300,32.7020748193889,33.744478512038,32.3278786220277,32.7421672691062,5453844.83966308,0.0,1.0
2000-05-11,49.81,50.25,48.5,49.5,2339900,33.2834153402894,33.5774266382161,32.4080635214623,33.0762710167502,3501756.58983278,0.0,1.0
2000-05-12,47.81,50.13,47.75,49.5,2610000,31.9470003497136,33.4972417387815,31.9069078999964,33.0762710167502,3905972.34901644,0.0,1.0
2000-05-15,48.94,49.44,47.06,47.88,3392900,32.7020748193889,33.0361785670329,31.4458447282477,31.9937748743838,5077614.39960839,0.0,1.0
2000-05-16,51.31,52.5,49.63,49.69,2932400,34.2857265832212,35.0808935026138,33.1631379911376,33.2032304408549,4388457.20929342,0.0,1.0
2000-05-17,47.73,50.31,47.38,50.31,4054800,31.8935437500906,33.6175190879333,31.6596711267399,33.6175190879333,6068174.97348347,0.0,1.0
2000-05-18,46.75,48.38,46.5,47.75,3042200,31.2387004047085,32.3278786220277,31.0716485308865,31.9069078999964,4552777.42535548,0.0,1.0
2000-05-19,45.0,46.0,44.81,45.83,4730400,30.0693372879547,30.7375447832426,29.94237786385,30.6239495090436,7079238.16083807,0.0,1.0
2000-05-22,43.13,45.5,41.75,45.25,8660100,28.8197892717664,30.4034410355986,27.8976629282691,30.2363891617767,12960195.8389721,0.0,1.0
2000-05-23,40.63,44.25,40.56,42.94,8692300,27.1492705335467,29.5681816664888,27.1024960088765,28.6928298476617,13008384.4633546,0.0,1.0
2000-05-24,31.88,33.38,25.94,28.5,40016500,21.3024549497777,22.3047661927095,17.3333024277677,19.0439136157046,59886338.1242974,0.0,1.0
2000-05-25,30.0,32.5,29.69,32.0,33098200,20.0462248586365,21.7167435968562,19.8390805350972,21.3826398492122,49532817.62537,0.0,1.0
2000-05-26,30.88,31.38,30.06,30.63,15012800,20.6342474544898,20.9683512021337,20.0863173083537,20.4671955806678,22467272.674833,0.0,1.0
2000-05-30,32.5,32.88,31.31,31.75,28791800,21.7167435968562,21.9706624450656,20.9215766774636,21.2155879753903,43088112.9036059,0.0,1.0
2000-05-31,31.94,32.81,31.63,32.5,16909700,21.342547399495,21.9238879203954,21.1354030759557,21.7167435968562,25306061.5441238,0.0,1.0
2000-06-01,32.38,32.69,31.88,32.69,15637200,21.6365586974216,21.8437030209609,21.3024549497777,21.8437030209609,23401712.9563371,0.0,1.0
2000-06-02,34.25,34.44,32.38,32.94,12979600,22.88610671361,23.0130661377147,21.6365586974216,22.0107548947828,19424505.2495378,0.0,1.0
2000-06-05,33.25,34.31,33.0,34.25,6547400,22.2178992183221,22.9261991633272,22.0508473445001,22.88610671361,9798453.39385066,0.0,1.0
2000-06-06,31.75,33.06,31.75,33.0,12969000,21.2155879753903,22.0909397942174,21.2155879753903,22.0508473445001,19408641.913561,0.0,1.0
2000-06-07,32.75,33.5,32.0,32.06,7443500,21.8837954706781,22.384951092144,21.3826398492122,21.4227322989295,11139503.9003463,0.0,1.0
2000-06-08,32.06,32.88,31.94,32.81,10472800,21.4227322989295,21.9706624450656,21.342547399495,21.9238879203954,15672975.9451262,0.0,1.0
2000-06-09,32.31,32.69,31.75,32.38,7604100,21.5897841727515,21.8437030209609,21.2155879753903,21.6365586974216,11379848.4058068,0.0,1.0
2000-06-12,31.44,32.25,31.31,32.25,8322600,21.008443651851,21.5496917230342,20.9215766774636,21.5496917230342,12455113.2076338,0.0,1.0
2000-06-13,32.13,34.69,31.25,31.44,6943800,21.4695068235997,23.1801180115366,20.8814842277463,21.008443651851,10391682.2977396,0.0,1.0
2000-06-14,32.56,33.5,32.0,32.5,3403400,21.7568360465734,22.384951092144,21.3826398492122,21.7167435968562,5093328.08147225,0.0,1.0
2000-06-15,33.19,33.56,32.0,32.88,3251500,22.1778067686048,22.4250435418613,21.3826398492122,21.9706624450656,4866003.48384175,0.0,1.0
2000-06-16,32.5,33.44,32.25,33.38,3507800,21.7167435968562,22.3448586424268,21.5496917230342,22.3047661927095,5249566.97543289,0.0,1.0
2000-06-19,32.0,32.94,31.94,32.25,6770200,21.3826398492122,22.0107548947828,21.342547399495,21.5496917230342,10131882.7575905,0.0,1.0
2000-06-20,31.63,32.63,31.38,32.56,6683800,21.1354030759557,21.8036105712436,20.9683512021337,21.7568360465734,10002581.6039678,0.0,1.0
2000-06-21,32.38,33.0,31.5,31.63,4953000,21.6365586974216,22.0508473445001,21.0485361015683,21.1354030759557,7412368.2163519,0.0,1.0
2000-06-22,32.0,33.36,31.94,32.44,5329500,21.3826398492122,22.2914020428037,21.342547399495,21.6766511471389,7975815.95175599,0.0,1.0
2000-06-23,32.0,32.06,31.5,32.06,7073400,21.3826398492122,21.4227322989295,21.0485361015683,21.4227322989295,10585634.0281735,0.0,1.0
2000-06-26,31.88,32.25,31.75,32.19,6453500,21.3024549497777,21.5496917230342,21.2155879753903,21.5095992733169,9657928.18175386,0.0,1.0
2000-06-27,33.0,33.19,31.81,31.88,4771400,22.0508473445001,22.1778067686048,21.2556804251075,21.3024549497777,7140596.34716362,0.0,1.0
2000-06-28,32.31,33.13,32.06,33.0,6008900,21.5897841727515,22.1377143188875,21.4227322989295,22.0508473445001,8992565.99540416,0.0,1.0
2000-06-29,32.06,32.44,31.94,32.19,6545300,21.4227322989295,21.6766511471389,21.342547399495,21.5095992733169,9795310.65747789,0.0,1.0
2000-06-30,33.0,33.44,32.0,32.13,6764800,22.0508473445001,22.3448586424268,21.3826398492122,21.4695068235997,10123801.435489,0.0,1.0
2000-07-03,34.19,34.25,32.88,33.0,2559000,22.8460142638927,22.88610671361,21.9706624450656,22.0508473445001,3829648.75139198,0.0,1.0
2000-07-05,33.25,34.38,32.94,34.38,3182200,22.2178992183221,22.9729736879974,22.0107548947828,22.9729736879974,4762293.18354027,0.0,1.0
2000-07-06,32.88,33.19,32.0,33.19,4599900,21.9706624450656,22.1778067686048,21.3826398492122,22.1778067686048,6883939.54338724,0.0,1.0
2000-07-07,34.56,34.88,32.38,32.88,6814100,23.0932510371492,23.3070774356413,21.6365586974216,21.9706624450656,10197580.9131927,0.0,1.0
2000-07-10,37.06,37.13,34.25,34.69,9257200,24.7637697753689,24.8105443000391,22.88610671361,23.1801180115366,13853780.5476303,0.0,1.0
2000-07-11,35.56,37.13,34.63,37.0,8824400,23.7614585324371,24.8105443000391,23.1400255618194,24.7236773256516,13206077.5466133,0.0,1.0
2000-07-12,36.56,36.81,34.88,35.75,4114200,24.429666027725,24.5967179015469,23.3070774356413,23.8884179565418,6157069.51659901,0.0,1.0
2000-07-13,36.5,36.63,35.19,36.13,4144100,24.3895735780077,24.4764405523951,23.5142217591806,24.1423368047512,6201816.09638277,0.0,1.0
2000-07-14,36.0,37.06,35.81,37.06,2317000,24.0554698303638,24.7637697753689,23.9285104062591,24.7637697753689,3467485.79795827,0.0,1.0
2000-07-17,35.5,36.25,35.44,36.0,2640300,23.7213660827198,24.2225217041857,23.6812736330025,24.0554698303638,3951317.54525215,0.0,1.0
2000-07-18,33.88,35.63,33.75,35.5,5846200,22.6388699403534,23.8082330571072,22.552002965966,23.7213660827198,8749078.75357086,0.0,1.0
2000-07-19,32.94,34.13,32.63,34.03,5116900,22.0107548947828,22.8059218141754,21.8036105712436,22.7391010646466,7657651.30754109,0.0,1.0
2000-07-20,32.94,33.63,32.75,33.06,8632300,22.0107548947828,22.4718180665315,21.8837954706781,22.0909397942174,12918591.9955612,0.0,1.0
2000-07-21,32.25,33.13,31.25,32.75,4244100,21.5496917230342,22.1377143188875,20.8814842277463,21.8837954706781,6351470.2093719,0.0,1.0
2000-07-24,31.69,32.31,31.31,32.31,5255000,21.175495525673,21.5897841727515,20.9215766774636,21.5897841727515,7864323.63757907,0.0,1.0
2000-07-25,31.69,32.06,31.5,31.88,5155000,21.175495525673,21.4227322989295,21.0485361015683,21.3024549497777,7714669.52458993,0.0,1.0
2000-07-26,31.31,32.31,31.19,31.81,9050400,20.9215766774636,21.5897841727515,20.841391778029,21.2556804251075,13544295.8419687,0.0,1.0
2000-07-27,31.94,32.5,31.38,31.44,5947200,21.342547399495,21.7167435968562,20.9683512021337,21.008443651851,8900229.40768985,0.0,1.0
2000-07-28,32.25,33.63,31.75,32.31,4176200,21.5496917230342,22.4718180665315,21.2155879753903,21.5897841727515,6249855.06665228,0.0,1.0
2000-07-31,32.56,32.81,31.95,32.19,4271700,21.7568360465734,21.9238879203954,21.3492294744478,21.5095992733169,6392774.74455692,0.0,1.0
2000-08-01,32.5,33.25,31.63,32.25,4409600,21.7167435968562,22.2178992183221,21.1354030759557,21.5496917230342,6599147.76636891,0.0,1.0
2000-08-02,33.56,33.75,32.44,32.5,6514000,22.4250435418613,22.552002965966,21.6766511471389,21.7167435968562,9748468.9201123,0.0,1.0
2000-08-03,34.56,34.88,33.0,33.31,8989000,23.0932510371492,23.3070774356413,22.0508473445001,22.2579916680394,13452408.2165934,0.0,1.0
2000-08-04,35.5,35.81,34.5,34.56,6877100,23.7213660827198,23.9285104062591,23.0531585874319,23.0932510371492,10291863.0043759,0.0,1.0
2000-08-07,36.69,36.75,34.75,35.25,4613700,24.5165330021124,24.5566254518297,23.2202104612539,23.5543142088978,6904591.81097975,0.0,1.0
2000-08-08,37.56,38.06,36.25,36.44,8621900,25.0978735230129,25.4319772706568,24.2225217041857,24.3494811282904,12903027.9678103,0.0,1.0
2000-08-09,36.19,37.31,34.81,37.31,6953300,24.1824292544685,24.9308216491909,23.2603029109712,24.9308216491909,10405899.4384735,0.0,1.0
2000-08-10,34.38,36.31,34.31,36.25,3753800,22.9729736879974,24.262614153903,22.9261991633272,24.2225217041857,5617716.09338617,0.0,1.0
2000-08-11,34.94,35.31,34.75,34.81,3365300,23.3471698853586,23.5944066586151,23.2202104612539,23.2603029109712,5036309.86442338,0.0,1.0
2000-08-14,35.75,36.56,34.88,35.0,3540300,23.8884179565418,24.429666027725,23.3070774356413,23.3872623350759,5298204.56215436,0.0,1.0
2000-08-15,34.75,36.06,34.56,35.88,2510400,23.2202104612539,24.095562280081,23.0932510371492,23.9752849309292,3756916.85247926,0.0,1.0
2000-08-16,33.19,33.88,33.13,33.25,6530600,22.1778067686048,22.6388699403534,22.1377143188875,22.2178992183221,9773311.50286849,0.0,1.0
2000-08-17,33.0,33.13,32.44,33.0,4366600,22.0508473445001,22.1377143188875,21.6766511471389,22.0508473445001,6534796.4977836,0.0,1.0
2000-08-18,33.44,33.94,32.63,32.94,3310800,22.3448586424268,22.6789623900707,21.8036105712436,22.0107548947828,4954748.3728443,0.0,1.0
2000-08-21,32.75,33.63,32.0,33.56,4049000,21.8837954706781,22.4718180665315,21.3826398492122,22.4250435418613,6059495.03493011,0.0,1.0
2000-08-22,32.94,33.5,32.34,32.88,4071600,22.0107548947828,22.384951092144,21.6098303976101,21.9706624450656,6093316.86446565,0.0,1.0
2000-08-23,32.25,33.06,32.13,32.69,3638800,21.5496917230342,22.0909397942174,21.4695068235997,21.8437030209609,5445613.86344867,0.0,1.0
2000-08-24,32.38,32.59,32.0,32.56,3884800,21.6365586974216,21.7768822714321,21.3826398492122,21.7568360465734,5813762.98140195,0.0,1.0
2000-08-25,32.94,33.13,32.44,32.5,2080400,22.0107548947828,22.1377143188875,21.6766511471389,21.7167435968562,3113404.16662598,0.0,1.0
2000-08-28,33.06,34.0,32.88,33.0,2225800,22.0909397942174,22.719054839788,21.9706624450656,22.0508473445001,3331001.24691218,0.0,1.0
2000-08-29,34.75,35.94,32.94,32.94,6173600,23.2202104612539,24.0153773806465,22.0107548947828,22.0107548947828,9239046.31949728,0.0,1.0
2000-08-30,35.63,35.75,34.38,34.56,5564400,23.8082330571072,23.8884179565418,22.9729736879974,23.0932510371492,8327353.46316748,0.0,1.0
2000-08-31,34.44,35.56,34.19,35.19,4108200,23.0130661377147,23.7614585324371,22.8460142638927,23.5142217591806,6148090.26981966,0.0,1.0
2000-09-01,35.31,35.63,34.56,34.81,3419900,23.5944066586151,23.8082330571072,23.0932510371492,23.2603029109712,5118021.01011545,0.0,1.0
2000-09-05,36.19,36.69,35.0,35.38,3686000,24.1824292544685,24.5165330021124,23.3872623350759,23.6411811832853,5516250.60477953,0.0,1.0
2000-09-06,36.56,37.25,36.13,36.25,2586400,24.429666027725,24.8907291994736,24.1423368047512,24.2225217041857,3870653.978351,0.0,1.0
2000-09-07,36.5,37.06,36.44,36.63,1463700,24.3895735780077,24.7637697753689,24.3494811282904,24.4764405523951,2190487.25182198,0.0,1.0
2000-09-08,37.69,39.06,36.13,36.44,7152500,25.1847404974003,26.1001847659447,24.1423368047512,24.3494811282904,10704010.4315479,0.0,1.0
2000-09-11,37.63,38.44,36.38,37.88,5270300,25.144648047683,25.6858961188662,24.3093886785732,25.311699921505,7887220.71686641,0.0,1.0
2000-09-12,37.64,38.0,37.13,37.94,2099100,25.1513301226359,25.3918848209395,24.8105443000391,25.3517923712222,3141389.48575494,0.0,1.0
2000-09-13,38.38,39.0,37.25,37.63,5624600,25.6458036691489,26.0600923162274,24.8907291994736,25.144648047683,8417445.23918693,0.0,1.0
2000-09-14,37.19,38.63,36.88,38.44,2115900,24.8506367497563,25.8128555429709,24.6434924262171,25.6858961188662,3166531.37673712,0.0,1.0
2000-09-15,35.31,38.19,34.75,38.06,11525200,23.5944066586151,25.5188442450442,23.2202104612539,25.4319772706568,17247935.8302239,0.0,1.0
2000-09-18,34.06,35.38,33.94,35.31,5336100,22.7591472895053,23.6411811832853,22.6789623900707,23.5944066586151,7985693.12321325,0.0,1.0
2000-09-19,33.44,34.75,32.63,34.69,4861200,22.3448586424268,23.2202104612539,21.8036105712436,23.1801180115366,7274985.74062785,0.0,1.0
2000-09-20,34.25,34.81,33.56,33.63,4278900,22.88610671361,23.2603029109712,22.4250435418613,22.4718180665315,6403549.84069211,0.0,1.0
2000-09-21,35.38,35.69,34.19,34.25,4115900,23.6411811832853,23.8483255068245,22.8460142638927,22.88610671361,6159613.63651982,0.0,1.0
2000-09-22,34.94,36.13,34.06,34.81,3307900,23.3471698853586,24.1423368047512,22.7591472895053,23.2603029109712,4950408.40356762,0.0,1.0
2000-09-25,34.88,35.5,34.5,35.0,3697100,23.3070774356413,23.7213660827198,23.0531585874319,23.3872623350759,5532862.21132134,0.0,1.0
2000-09-26,33.81,34.75,33.38,34.69,5523300,22.5920954156833,23.2202104612539,22.3047661927095,23.1801180115366,8265845.62272892,0.0,1.0
2000-09-27,34.56,34.81,33.94,34.13,3937500,23.0932510371492,23.2603029109712,22.6789623900707,22.8059218141754,5892630.69894722,0.0,1.0
2000-09-28,35.88,36.0,34.5,34.81,2934700,23.9752849309292,24.0554698303638,23.0531585874319,23.2603029109712,4391899.25389216,0.0,1.0
2000-09-29,34.94,36.38,34.5,35.94,4181000,23.3471698853586,24.3093886785732,23.0531585874319,24.0153773806465,6257038.46407576,0.0,1.0
2000-10-02,32.94,34.5,32.81,33.56,7922100,22.0107548947828,23.0531585874319,21.9238879203954,22.4250435418613,11855748.4851123,0.0,1.0
2000-10-03,33.83,34.25,33.13,33.25,4915900,22.6054595655891,22.88610671361,22.1377143188875,22.2178992183221,7356846.5404329,0.0,1.0
2000-10-04,34.48,35.69,34.0,34.0,5942600,23.0397944375262,23.8483255068245,22.719054839788,22.719054839788,8893345.31849236,0.0,1.0
2000-10-05,33.63,34.88,33.19,34.47,5810600,22.4718180665315,23.3070774356413,22.1778067686048,23.0331123625733,8695801.8893467,0.0,1.0
2000-10-06,33.5,34.13,32.88,33.91,3321000,22.384951092144,22.8059218141754,21.9706624450656,22.6589161652121,4970013.0923692,0.0,1.0
2000-10-09,34.19,34.5,33.38,33.44,1949800,22.8460142638927,23.0531585874319,22.3047661927095,22.3448586424268,2917955.89506216,0.0,1.0
2000-10-10,33.0,35.0,33.0,34.31,3668300,22.0508473445001,23.3872623350759,22.0508473445001,22.9261991633272,5489761.82678046,0.0,1.0
2000-10-11,30.63,32.75,29.94,32.63,16752800,20.4671955806678,21.8837954706781,20.0061324089192,21.8036105712436,25071254.2408439,0.0,1.0
2000-10-12,31.25,33.13,29.31,30.0,14440100,20.8814842277463,22.1377143188875,19.5851616868878,20.0462248586365,21610203.5697442,0.0,1.0
2000-10-13,32.13,32.69,30.5,30.63,9110200,21.4695068235997,21.8437030209609,20.3803286062804,20.4671955806678,13633789.0015362,0.0,1.0
2000-10-16,32.0,32.13,31.75,32.06,6141400,21.3826398492122,21.4695068235997,21.2155879753903,21.4227322989295,9190857.69511478,0.0,1.0
2000-10-17,32.0,32.38,31.88,32.09,4251600,21.3826398492122,21.6365586974216,21.3024549497777,21.4427785237881,6362694.2678461,0.0,1.0
2000-10-18,33.0,34.25,31.38,31.88,3949200,22.0508473445001,22.88610671361,20.9683512021337,21.3024549497777,5910140.23016695,0.0,1.0
2000-10-19,34.94,34.94,33.0,33.13,3476000,23.3471698853586,23.3471698853586,22.0508473445001,22.1377143188875,5201976.96750235,0.0,1.0
2000-10-20,34.31,35.0,33.75,33.75,5402400,22.9261991633272,23.3872623350759,22.552002965966,22.552002965966,8084913.80012507,0.0,1.0
2000-10-23,33.56,34.31,33.13,34.19,5616100,22.4250435418613,22.9261991633272,22.1377143188875,22.8460142638927,8404724.63958285,0.0,1.0
2000-10-24,33.94,34.25,33.5,33.75,3373600,22.6789623900707,22.88610671361,22.384951092144,22.552002965966,5048731.15580148,0.0,1.0
2000-10-25,33.0,34.06,32.75,34.0,4199200,22.0508473445001,22.7591472895053,21.8837954706781,22.719054839788,6284275.51263979,0.0,1.0
2000-10-26,33.0,33.19,32.56,33.03,5823200,22.0508473445001,22.1778067686048,21.7568360465734,22.0708935693587,8714658.30758335,0.0,1.0
2000-10-27,33.69,34.0,33.0,33.06,2788700,22.5119105162487,22.719054839788,22.0508473445001,22.0909397942174,4173404.24892803,0.0,1.0
2000-10-30,34.56,35.06,33.69,33.72,5440400,23.0932510371492,23.4273547847931,22.5119105162487,22.5319567411074,8141782.36306093,0.0,1.0
2000-10-31,36.63,36.75,34.81,35.0,6663200,24.4764405523951,24.5566254518297,23.2603029109712,23.3872623350759,9971752.85669209,0.0,1.0
2000-11-01,35.75,36.94,35.44,36.69,7439000,23.8884179565418,24.6835848759344,23.6812736330025,24.5165330021124,11132769.4652618,0.0,1.0
2000-11-02,36.19,36.25,33.19,33.88,13263900,24.1824292544685,24.2225217041857,22.1778067686048,22.6388699403534,19849971.8927659,0.0,1.0
2000-11-03,35.31,35.94,34.56,35.94,3134900,23.5944066586151,24.0153773806465,23.0932510371492,24.0153773806465,4691506.78809642,0.0,1.0
2000-11-06,34.56,36.0,34.44,35.5,4297900,23.0932510371492,24.0554698303638,23.0130661377147,23.7213660827198,6431984.12216006,0.0,1.0
2000-11-07,35.75,35.75,33.25,33.75,5333000,23.8884179565418,23.8884179565418,22.2178992183221,22.552002965966,7981053.8457106,0.0,1.0
2000-11-08,35.56,37.19,35.44,36.91,7043500,23.7614585324371,24.8506367497563,23.6812736330025,24.6635386510757,10540887.4483898,0.0,1.0
2000-11-09,34.06,35.56,33.88,35.5,4568400,22.7591472895053,23.7614585324371,22.6388699403534,23.7213660827198,6836798.49779566,0.0,1.0
2000-11-10,33.0,33.98,32.94,33.94,3439300,22.0508473445001,22.7056906898822,22.0107548947828,22.6789623900707,5147053.90803534,0.0,1.0
2000-11-13,34.44,34.88,32.5,32.75,3553000,23.0130661377147,23.3070774356413,21.7167435968562,21.8837954706781,5317210.63450398,0.0,1.0
2000-11-14,36.88,37.0,34.56,34.63,5160800,24.6434924262171,24.7236773256516,23.0932510371492,23.1400255618194,7723349.46314331,0.0,1.0
2000-11-15,36.75,36.88,36.0,36.66,2875400,24.5566254518297,24.6434924262171,24.0554698303638,24.4964867772538,4303154.3648896,0.0,1.0
2000-11-16,35.31,36.5,35.13,36.41,2934700,23.5944066586151,24.3895735780077,23.4741293094633,24.3294349034318,4391899.25389217,0.0,1.0
2000-11-17,36.06,36.38,35.13,35.31,3627100,24.095562280081,24.3093886785732,23.4741293094633,23.5944066586151,5428104.33222894,0.0,1.0
2000-11-20,34.94,36.23,34.5,35.94,2533500,23.3471698853586,24.20915755428,23.0531585874319,24.0153773806465,3791486.95257975,0.0,1.0
2000-11-21,36.06,36.25,34.5,35.19,4931300,24.095562280081,24.2225217041857,23.0531585874319,23.5142217591806,7379893.27383325,0.0,1.0
2000-11-22,34.5,36.0,34.38,35.63,5789100,23.0531585874319,24.0554698303638,22.9729736879974,23.8082330571072,8663626.25505406,0.0,1.0
2000-11-24,35.44,35.69,34.63,34.75,1882200,23.6812736330025,23.8483255068245,23.1400255618194,23.2202104612539,2816789.71468152,0.0,1.0
2000-11-27,36.69,37.38,35.5,35.56,5201400,24.5165330021124,24.977596173861,23.7213660827198,23.7614585324371,7784109.0330169,0.0,1.0
2000-11-28,35.25,36.81,34.75,36.75,4719800,23.5543142088978,24.5967179015469,23.2202104612539,24.5566254518297,7063374.82486123,0.0,1.0
2000-11-29,36.44,36.56,34.63,35.25,7710500,24.3494811282904,24.429666027725,23.1400255618194,23.5543142088978,11539080.3820273,0.0,1.0
2000-11-30,32.63,35.0,32.06,34.69,16636900,21.8036105712436,23.3872623350759,21.4227322989295,23.1801180115366,24897805.1238895,0.0,1.0
2000-12-01,32.63,33.69,32.5,33.25,5616500,21.8036105712436,22.5119105162487,21.7167435968562,22.2178992183221,8405323.2560348,0.0,1.0
2000-12-04,34.13,34.5,32.38,32.69,4816000,22.8059218141754,23.0531585874319,21.6365586974216,21.8437030209609,7207342.08155678,0.0,1.0
2000-12-05,35.31,36.5,33.5,33.81,6070700,23.5944066586151,24.3895735780077,22.384951092144,22.5920954156833,9085052.23723146,0.0,1.0
2000-12-06,33.63,35.38,33.25,35.31,8525300,22.4718180665315,23.6411811832853,22.2178992183221,23.5944066586151,12758462.0946628,0.0,1.0
2000-12-07,33.19,33.88,33.0,33.25,5390900,22.1778067686048,22.6388699403534,22.0508473445001,22.2178992183221,8067703.57713131,0.0,1.0
2000-12-08,33.25,34.0,32.38,33.94,5813100,22.2178992183221,22.719054839788,21.6365586974216,22.6789623900707,8699543.24217143,0.0,1.0
2000-12-11,32.94,33.5,32.75,33.0,5362000,22.0107548947828,22.384951092144,21.8837954706781,22.0508473445001,8024453.53847746,0.0,1.0
2000-12-12,33.19,34.13,32.38,33.0,5832400,22.1778067686048,22.8059218141754,21.6365586974216,22.0508473445001,8728426.48597835,0.0,1.0
2000-12-13,32.75,33.63,32.5,33.5,6521500,21.8837954706781,22.4718180665315,21.7167435968562,22.384951092144,9759692.97858649,0.0,1.0
2000-12-14,34.94,35.38,31.75,33.5,18573700,23.3471698853586,23.6411811832853,21.2155879753903,22.384951092144,27796305.9842631,0.0,1.0
2000-12-15,34.88,35.94,34.25,34.94,9228000,23.3070774356413,24.0153773806465,22.88610671361,23.3471698853586,13810081.5466374,0.0,1.0
2000-12-18,36.44,36.88,34.94,35.0,8417400,24.3494811282904,24.6434924262171,23.3471698853586,23.3872623350759,12596985.3067475,0.0,1.0
2000-12-19,33.94,36.44,33.88,36.38,5798600,22.6789623900707,24.3494811282904,22.6388699403534,24.3093886785732,8677843.39578802,0.0,1.0
2000-12-20,34.44,35.31,33.69,33.75,5202600,23.0130661377147,23.5944066586151,22.5119105162487,22.552002965966,7785904.88237275,0.0,1.0
2000-12-21,35.63,36.69,34.0,34.25,6113600,23.8082330571072,24.5165330021124,22.719054839788,22.88610671361,9149253.85170381,0.0,1.0
2000-12-22,37.38,37.81,35.56,35.58,9668200,24.977596173861,25.2649253968348,23.7614585324371,23.7748226823428,14468858.9520156,0.0,1.0
2000-12-26,36.06,37.38,35.31,37.12,3611900,24.095562280081,24.977596173861,23.5944066586151,24.8038622250862,5405356.9070546,0.0,1.0
2000-12-27,37.19,37.56,35.38,35.81,9210100,24.8506367497563,25.0978735230129,23.6411811832853,23.9285104062591,13783293.4604124,0.0,1.0
2000-12-28,38.63,38.75,37.13,37.19,5505500,25.8128555429709,25.8930404424054,24.8105443000391,24.8506367497563,8239207.19061686,0.0,1.0
2000-12-29,39.94,41.5,38.88,39.0,7229800,26.688207361798,27.7306110544471,25.9799074167929,26.0600923162274,10819693.0608885,0.0,1.0
2001-01-02,41.19,41.56,40.0,40.0,13349400,27.5234667309079,27.7707035041644,26.7282998115153,26.7282998115153,19977926.1593716,0.0,1.0
2001-01-03,42.69,42.75,39.19,40.88,16253500,28.5257779738397,28.565870423557,26.1870517403321,27.3163224073686,24324031.2546891,0.0,1.0
2001-01-04,43.63,44.81,41.75,41.75,19779200,29.1538930194103,29.94237786385,27.8976629282691,27.8976629282691,29600386.3163471,0.0,1.0
2001-01-05,41.31,43.88,40.0,43.63,11955900,27.6036516303424,29.3209448932323,26.7282998115153,29.1538930194103,17892496.0948681,0.0,1.0
2001-01-08,41.94,42.06,40.06,40.81,4264300,28.0246223523738,28.1048072518083,26.7683922612326,27.2695478826985,6381700.3401957,0.0,1.0
2001-01-09,41.81,43.0,41.69,42.0,5973600,27.9377553779864,28.7329222973789,27.8575704785518,28.064714802091,8939738.09351899,0.0,1.0
2001-01-10,40.69,41.31,39.0,41.06,10842500,27.1893629832639,27.6036516303424,26.0600923162274,27.4365997565204,16226247.200847,0.0,1.0
2001-01-11,41.31,41.69,39.75,40.56,5128800,27.6036516303424,27.8575704785518,26.5612479376933,27.1024960088765,7675460.14698679,0.0,1.0
2001-01-12,43.06,44.06,40.44,41.38,7726600,28.7730147470962,29.4412222423841,27.022311109442,27.6504261550126,11563174.6942186,0.0,1.0
2001-01-16,43.56,43.94,42.88,43.25,5344300,29.1071184947401,29.3610373429495,28.6527373979444,28.8999741712009,7997964.76047839,0.0,1.0
2001-01-17,41.44,44.25,41.06,43.88,5520100,27.6905186047298,29.5681816664888,27.4365997565204,29.3209448932323,8261056.69111328,0.0,1.0
2001-01-18,41.44,42.44,41.25,41.88,4920800,27.6905186047298,28.3587261000177,27.5635591806251,27.9845299026565,7364179.59196939,0.0,1.0
2001-01-19,40.44,41.69,40.31,41.44,6090600,27.022311109442,27.8575704785518,26.9354441350545,27.6905186047298,9114833.40571628,0.0,1.0
2001-01-22,42.25,42.88,39.75,41.0,7135600,28.231766675913,28.6527373979444,26.5612479376933,27.3965073068032,10678718.8864528,0.0,1.0
2001-01-23,42.5,42.81,41.63,42.0,5472400,28.398818549735,28.6059628732742,27.8174780288345,28.064714802091,8189671.67921745,0.0,1.0
2001-01-24,42.94,43.0,41.38,42.5,6070400,28.6928298476617,28.7329222973789,27.6504261550126,28.398818549735,9084603.27489247,0.0,1.0
2001-01-25,43.19,43.56,41.19,42.81,7484700,28.8598817214836,29.1071184947401,27.5234667309079,28.6059628732742,11201161.3948978,0.0,1.0
2001-01-26,41.25,43.69,41.13,43.44,5766900,27.5635591806251,29.1939854691276,27.4833742811906,29.0269335953056,8630403.04197047,0.0,1.0
2001-01-29,44.06,44.25,41.44,41.88,5208000,29.4412222423841,29.5681816664888,27.6905186047298,27.9845299026565,7793986.20447418,0.0,1.0
2001-01-30,43.75,44.13,42.88,44.0,3954100,29.2340779188448,29.4879967670542,28.6527373979444,29.4011297926668,5917473.28170342,0.0,1.0
2001-01-31,46.25,46.38,43.69,43.75,9318900,30.9045966570645,30.991463631452,29.1939854691276,29.2340779188448,13946117.1353446,0.0,1.0
2001-02-01,46.25,46.31,44.38,45.88,6449600,30.9045966570645,30.9446891067818,29.6550486408762,30.657359883808,9652091.6713473,0.0,1.0
2001-02-02,43.94,46.38,43.88,45.88,6157500,29.3610373429495,30.991463631452,29.3209448932323,30.657359883808,9214952.00730604,0.0,1.0
2001-02-05,43.19,44.38,42.02,44.38,5229800,28.8598817214836,29.6550486408762,28.0780789519968,29.6550486408762,7826610.80110582,0.0,1.0
2001-02-06,43.75,45.13,43.0,43.06,5585600,29.2340779188448,30.1562042623421,28.7329222973789,28.7730147470962,8359080.13512117,0.0,1.0
2001-02-07,45.25,45.31,43.56,43.75,4313200,30.2363891617767,30.2764816114939,29.1071184947401,29.2340779188448,6454881.20144739,0.0,1.0
2001-02-08,42.88,46.0,42.81,45.63,5656000,28.6527373979444,30.7375447832426,28.6059628732742,30.4903080099861,8464436.63066551,0.0,1.0
2001-02-09,41.31,43.88,40.81,42.94,4396200,27.6036516303424,29.3209448932323,27.2695478826985,28.6928298476617,6579094.11522838,0.0,1.0
2001-02-12,42.44,42.69,41.38,41.69,4024300,28.3587261000177,28.5257779738397,27.6504261550126,27.8575704785518,6022530.46902179,0.0,1.0
2001-02-13,42.94,43.5,41.31,42.75,3532500,28.6928298476617,29.0670260450229,27.6036516303424,28.565870423557,5286531.54134121,0.0,1.0
2001-02-14,43.69,44.31,42.88,43.0,3786800,29.1939854691276,29.6082741162061,28.6527373979444,28.7329222973789,5667101.95067258,0.0,1.0
2001-02-15,42.81,44.0,41.88,43.94,5465100,28.6059628732742,29.4011297926668,27.9845299026565,29.3610373429495,8178746.92896926,0.0,1.0
2001-02-16,42.69,43.5,41.63,41.88,4396800,28.5257779738397,29.0670260450229,27.8174780288345,27.9845299026565,6579992.03990631,0.0,1.0
2001-02-20,44.13,44.25,42.38,42.38,5130100,29.4879967670542,29.5681816664888,28.3186336503004,28.3186336503004,7677405.65045566,0.0,1.0
2001-02-21,42.0,44.25,41.0,43.81,6097200,28.064714802091,29.5681816664888,27.3965073068032,29.2741703685621,9124710.57717359,0.0,1.0
2001-02-22,41.88,42.31,40.56,42.0,4175700,27.9845299026565,28.2718591256303,27.1024960088765,28.064714802091,6249106.79608734,0.0,1.0
2001-02-23,41.38,42.06,39.75,41.81,5331300,27.6504261550126,28.1048072518083,26.5612479376933,27.9377553779864,7978509.72578978,0.0,1.0
2001-02-26,42.88,43.0,41.81,41.88,3528900,28.6527373979444,28.7329222973789,27.9377553779864,27.9845299026565,5281143.9932736,0.0,1.0
2001-02-27,43.0,43.31,41.92,42.88,5412200,28.7329222973789,28.9400666209182,28.011258202468,28.6527373979444,8099579.90319801,0.0,1.0
2001-02-28,41.75,43.75,40.94,43.13,4541200,27.8976629282691,29.2340779188448,27.3564148570859,28.8197892717664,6796092.57906262,0.0,1.0
2001-03-01,40.31,41.5,39.19,41.38,5401200,26.9354441350545,27.7306110544471,26.1870517403321,27.6504261550126,8083117.9507692,0.0,1.0
2001-03-02,38.69,40.19,38.06,40.06,6332700,25.8529479926882,26.85525923562,25.4319772706568,26.7683922612326,9477146.01326297,0.0,1.0
2001-03-05,37.69,39.25,37.0,38.88,4652800,25.1847404974003,26.2271441900494,24.7236773256516,25.9799074167929,6963106.5691585,0.0,1.0
2001-03-06,37.81,40.19,37.5,38.13,12305400,25.2649253968348,26.85525923562,25.0577810732956,25.4787517953269,18415537.2197651,0.0,1.0
2001-03-07,39.94,40.06,37.94,38.13,9365700,26.688207361798,26.7683922612326,25.3517923712222,25.4787517953269,14016155.2602235,0.0,1.0
2001-03-08,40.19,43.11,39.31,40.19,18114700,26.85525923562,28.8064251218606,26.2672366397666,26.85525923562,27109393.6056429,0.0,1.0
2001-03-09,39.38,40.63,39.0,39.75,5296300,26.3140111644368,27.1492705335467,26.0600923162274,26.5612479376933,7926130.78624359,0.0,1.0
2001-03-12,37.94,39.5,37.69,39.13,5325400,25.3517923712222,26.3941960638713,25.1847404974003,26.1469592906148,7969680.13312344,0.0,1.0
2001-03-13,38.06,39.38,37.5,38.13,4371300,25.4319772706568,26.3140111644368,25.0577810732956,25.4787517953269,6541830.24109408,0.0,1.0
2001-03-14,36.5,37.5,36.13,37.19,5568400,24.3895735780077,25.0577810732956,24.1423368047512,24.8506367497563,8333339.62768703,0.0,1.0
2001-03-15,37.63,38.06,36.75,37.38,3920600,25.144648047683,25.4319772706568,24.5566254518297,24.977596173861,5867339.15385205,0.0,1.0
2001-03-16,37.13,37.63,36.5,36.61,5875900,24.8105443000391,25.144648047683,24.3895735780077,24.4630764024894,8793526.0251286,0.0,1.0
2001-03-19,38.19,38.44,35.56,37.13,4065200,25.5188442450442,25.6858961188662,23.7614585324371,24.8105443000391,6083739.00123434,0.0,1.0
2001-03-20,39.5,40.75,38.75,39.19,9488400,26.3941960638713,27.2294554329812,25.8930404424054,26.1870517403321,14199780.8568612,0.0,1.0
2001-03-21,38.38,39.94,38.25,39.19,4836200,25.6458036691489,26.688207361798,25.5589366947615,26.1870517403321,7237572.21238058,0.0,1.0
2001-03-22,37.25,38.75,35.69,38.69,5285000,24.8907291994736,25.8930404424054,23.8483255068245,25.8529479926882,7909219.87147582,0.0,1.0
2001-03-23,37.06,37.69,35.31,37.56,7811600,24.7637697753689,25.1847404974003,23.5944066586151,25.0978735230129,11690380.6902593,0.0,1.0
2001-03-26,37.88,38.5,37.0,37.75,2949400,25.311699921505,25.7259885685835,24.7236773256516,25.2248329471175,4413898.40850156,0.0,1.0
2001-03-27,37.94,38.81,37.06,37.94,6082000,25.3517923712222,25.9331328921227,24.7637697753689,25.3517923712222,9101963.15199924,0.0,1.0
2001-03-28,37.69,38.56,36.56,37.69,4666900,25.1847404974003,25.7660810183007,24.429666027725,25.1847404974003,6984207.79908996,0.0,1.0
2001-03-29,37.94,38.17,36.88,37.5,2704700,25.3517923712222,25.5054800951385,24.6434924262171,25.0577810732956,4047694.79401716,0.0,1.0
2001-03-30,39.25,39.38,37.19,37.94,3652700,26.2271441900494,26.3140111644368,24.8506367497563,25.3517923712222,5466415.78515415,0.0,1.0
2001-04-02,36.19,38.81,36.0,38.81,8848900,24.1824292544685,25.9331328921227,24.0554698303638,25.9331328921227,13242742.8042956,0.0,1.0
2001-04-03,34.06,37.13,33.88,36.63,8917700,22.7591472895053,24.8105443000391,22.6388699403534,24.4764405523951,13345704.8340321,0.0,1.0
2001-04-04,35.0,36.0,34.0,34.34,5525300,23.3872623350759,24.0554698303638,22.719054839788,22.9462453881859,8268838.7049887,0.0,1.0
2001-04-05,36.0,36.13,35.13,35.88,5340200,24.0554698303638,24.1423368047512,23.4741293094633,23.9752849309292,7991828.9418458,0.0,1.0
2001-04-06,35.56,36.25,34.69,35.63,3632200,23.7614585324371,24.2225217041857,23.1801180115366,23.8082330571072,5435736.69199138,0.0,1.0
2001-04-09,34.79,36.1,34.65,36.09,2902900,23.2469387610654,24.1222905798925,23.1533897117251,24.1156085049397,4344309.24596162,0.0,1.0
2001-04-10,35.73,36.0,34.95,35.1,4764000,23.875053806636,24.0554698303638,23.3538519603115,23.4540830846047,7129521.94280243,0.0,1.0
2001-04-11,36.27,36.57,35.07,36.1,5322500,24.2358858540915,24.4363481026778,23.434036859746,24.1222905798925,7965340.16384674,0.0,1.0
2001-04-12,36.31,36.4,35.12,36.13,5121000,24.262614153903,24.3227528284789,23.4674472345104,24.1423368047512,7663787.12617363,0.0,1.0
2001-04-16,34.97,36.38,34.87,36.25,5238300,23.3672161102172,24.3093886785732,23.3003953606884,24.2225217041857,7839331.4007099,0.0,1.0
2001-04-17,36.28,36.5,34.55,34.84,6327600,24.2425679290444,24.3895735780077,23.0865689621963,23.2803491358298,9469513.65350053,0.0,1.0
2001-04-18,38.36,40.37,36.65,36.85,7148500,25.6324395192432,26.9755365847718,24.4898047023009,24.6234462013585,10698024.2670283,0.0,1.0
2001-04-19,36.98,38.27,35.87,38.01,8050700,24.7103131757459,25.5723008446673,23.9686028559763,25.3985668958924,12048203.6744163,0.0,1.0
2001-04-20,36.55,36.92,35.3,36.66,3014500,24.4229839527721,24.6702207260286,23.5877245836622,24.4964867772538,4511323.23605749,0.0,1.0
2001-04-23,36.24,37.6,36.17,36.8,3089900,24.2158396292328,25.1246018228244,24.1690651045627,24.5900358265941,4624162.43725131,0.0,1.0
2001-04-24,34.28,34.91,33.18,33.29,16655300,22.9061529384686,23.3271236605,22.1711246936519,22.2446275181336,24925341.4806795,0.0,1.0
2001-04-25,34.97,35.0,33.9,34.39,3808600,23.3672161102172,23.3872623350759,22.6522340902592,22.9796557629503,5699726.54730423,0.0,1.0
2001-04-26,34.78,35.6,34.61,35.0,2985100,23.2402566861125,23.7881868322486,23.1266614119136,23.3872623350759,4467324.9268387,0.0,1.0
2001-04-27,35.32,37.0,34.5,35.29,5103100,23.601088733568,24.7236773256516,23.0531585874319,23.5810425087094,7636999.03994858,0.0,1.0
2001-04-30,34.93,36.32,34.9,35.74,4457200,23.3404878104057,24.2692962288559,23.3204415855471,23.8817358815889,6670383.12415176,0.0,1.0
2001-05-01,35.92,36.0,34.81,35.04,4024800,24.0020132307407,24.0554698303638,23.2603029109712,23.4139906348874,6023278.73958674,0.0,1.0
2001-05-02,36.04,36.26,35.62,35.93,3877400,24.0821981301753,24.2292037791386,23.8015509821544,24.0086953056936,5802688.57704074,0.0,1.0
2001-05-03,35.4,36.22,35.24,36.0,3386400,23.654545333191,24.2024754793271,23.547632133945,24.0554698303638,5067886.88226409,0.0,1.0
2001-05-04,35.87,36.27,34.47,34.83,4599900,23.9686028559763,24.2358858540915,23.0331123625733,23.2736670608769,6883939.54338726,0.0,1.0
2001-05-07,34.74,35.75,34.51,35.65,3045400,23.213528386301,23.8884179565418,23.0598406623848,23.821597207013,4557566.35697114,0.0,1.0
2001-05-08,34.77,35.04,33.95,35.0,6955200,23.2335746111597,23.4139906348874,22.6856444650236,23.3872623350759,10408742.8666203,0.0,1.0
2001-05-09,34.81,34.96,34.33,34.61,5220300,23.2603029109712,23.3605340352644,22.939563313233,23.1266614119136,7812393.66037184,0.0,1.0
2001-05-10,35.94,37.3,35.9,36.01,8143400,24.0153773806465,24.924139574238,23.988649080835,24.0621519053166,12186933.0371573,0.0,1.0
2001-05-11,35.49,36.5,35.41,36.04,5808800,23.7146840077669,24.3895735780077,23.6612274081439,24.0821981301753,8693108.11531292,0.0,1.0
2001-05-14,36.11,36.3,35.35,35.5,3786900,24.1289726548454,24.2559320789501,23.6211349584266,23.7213660827198,5667251.60478558,0.0,1.0
2001-05-15,35.55,36.5,35.43,36.09,2574100,23.7547764574842,24.3895735780077,23.6745915580497,24.1156085049397,3852246.52245334,0.0,1.0
2001-05-16,36.15,36.4,34.83,35.53,3377200,24.1557009546569,24.3227528284789,23.2736670608769,23.7414123075785,5054118.7038691,0.0,1.0
2001-05-17,36.3,36.6,36.06,36.14,4841200,24.2559320789501,24.4563943275365,24.095562280081,24.1490188797041,7245054.91803004,0.0,1.0
2001-05-18,35.78,38.4,35.67,36.33,3500300,23.9084641814004,25.6591678190547,23.8349613569188,24.2759783038088,5238342.91695872,0.0,1.0
2001-05-21,37.03,37.06,35.64,35.89,5857700,24.7437235505103,24.7637697753689,23.8149151320601,23.9819670058821,8766288.97656459,0.0,1.0
2001-05-22,37.89,38.49,37.08,37.15,4740200,25.3183819964579,25.7193064936306,24.7771339252747,24.8239084499448,7093904.26391099,0.0,1.0
2001-05-23,36.85,37.9,36.71,37.86,3513500,24.6234462013585,25.3250640714107,24.5298971520182,25.2983357715992,5258097.25987327,0.0,1.0
2001-05-24,37.8,37.82,36.6,36.96,4340800,25.2582433218819,25.2716074717877,24.4563943275365,24.6969490258401,6496185.73663241,0.0,1.0
2001-05-25,37.6,38.07,37.12,37.86,3664000,25.1246018228244,25.4386593456097,24.8038622250862,25.2983357715992,5483326.69992192,0.0,1.0
2001-05-29,36.78,37.7,36.6,37.69,3001700,24.5766716766883,25.1914225723532,24.4563943275365,25.1847404974003,4492167.50959488,0.0,1.0
2001-05-30,37.29,37.85,36.2,36.35,6675900,24.9174574992851,25.2916536966463,24.1891113294213,24.2893424537145,9990758.92904171,0.0,1.0
2001-05-31,38.91,39.39,36.75,37.1,14358600,25.9999536416515,26.3206932393897,24.5566254518297,24.7904980751804,21488235.467658,0.0,1.0
2001-06-01,38.78,39.78,37.5,39.21,6726600,25.9130866672641,26.5812941625519,25.0577810732956,26.2004158902379,10066633.5643272,0.0,1.0
2001-06-04,38.49,38.95,38.05,38.95,3682000,25.7193064936306,26.026681941463,25.4252951957039,26.026681941463,5510264.44025997,0.0,1.0
2001-06-05,39.75,40.0,38.54,38.55,3655200,26.5612479376933,26.7282998115153,25.752716868395,25.7593989433479,5470157.13797889,0.0,1.0
2001-06-06,39.5,39.83,39.11,39.8,3377300,26.3941960638713,26.6147045373163,26.1335951407091,26.5946583124577,5054268.35798209,0.0,1.0
2001-06-07,41.0,41.04,39.15,39.39,5978100,27.3965073068032,27.4232356066147,26.1603234405206,26.3206932393897,8946472.5286035,0.0,1.0
2001-06-08,40.39,40.96,40.18,40.93,2421400,26.9889007346776,27.3697790069916,26.8485771606671,27.349732782133,3623724.69191892,0.0,1.0
2001-06-11,39.77,40.34,39.62,40.34,3012500,26.5746120875991,26.9554903599132,26.4743809633059,26.9554903599132,4508330.15379771,0.0,1.0
2001-06-12,40.43,40.45,39.28,39.63,3911200,27.0156290344891,27.0289931843948,26.247190414908,26.4810630382588,5853271.66723107,0.0,1.0
2001-06-13,40.49,41.25,40.25,40.38,3015000,27.0557214842063,27.5635591806251,26.8953516853373,26.9822186597247,4512071.50662245,0.0,1.0
2001-06-14,40.42,40.5,39.94,40.4,3676600,27.0089469595362,27.0624035591592,26.688207361798,26.9955828096304,5502183.11815856,0.0,1.0
2001-06-15,40.5,40.9,39.91,40.43,4343500,27.0624035591592,27.3296865572744,26.6681611369394,27.0156290344891,6500226.39768311,0.0,1.0
2001-06-18,42.08,42.6,40.59,40.68,6065400,28.1181714017141,28.4656392992638,27.1225422337351,27.182680908311,9077120.56924302,0.0,1.0
2001-06-19,42.45,42.97,42.35,42.37,6574900,28.3654081749706,28.7128760725203,28.2985874254418,28.3119515753476,9839608.27492267,0.0,1.0
2001-06-20,42.61,43.35,42.45,42.45,8263500,28.4723213742167,28.9667949207297,28.3654081749706,28.3654081749706,12366667.6268572,0.0,1.0
2001-06-21,43.62,44.05,42.59,42.61,6050300,29.1472109444574,29.4345401674312,28.4589572243109,28.4723213742167,9054522.79818168,0.0,1.0
2001-06-22,41.92,43.32,41.4,43.32,5761000,28.011258202468,28.9467486958711,27.6637903049183,28.9467486958711,8621573.44930411,0.0,1.0
2001-06-25,41.95,42.05,40.84,42.02,4428300,28.0313044273267,28.0981251768554,27.2895941075571,28.0780789519968,6627133.08549788,0.0,1.0
2001-06-26,40.34,41.62,39.98,41.41,6200200,26.9554903599132,27.8107959538817,26.7149356616095,27.6704723798712,9278854.31355237,0.0,1.0
2001-06-27,39.73,41.45,39.2,40.4,3624600,26.5478837877876,27.6972006796827,26.193733815285,26.9955828096304,5424362.9794042,0.0,1.0
2001-06-28,42.11,42.7,39.95,39.95,4014700,28.1382176265727,28.5324600487926,26.6948894367509,26.6948894367509,6008163.67417483,0.0,1.0
2001-06-29,41.08,42.75,40.5,41.8,2805000,27.4499639064262,28.565870423557,27.0624035591592,27.9310733030335,4197797.86934525,0.0,1.0
2001-07-02,42.32,42.8,40.5,41.26,4023400,28.2785412005832,28.5992807983214,27.0624035591592,27.570241255578,6021183.58200488,0.0,1.0
2001-07-03,42.14,42.95,41.65,42.17,2215700,28.1582638514314,28.6995119226145,27.8308421787403,28.17831007629,3315886.18150027,0.0,1.0
2001-07-05,41.3,41.85,41.0,41.66,2569100,27.5969695553895,27.9644836777979,27.3965073068032,27.8375242536932,3844763.81680389,0.0,1.0
2001-07-06,40.41,41.6,40.39,41.0,2448200,27.0022648845833,27.7974318039759,26.9889007346776,27.3965073068032,3663831.99420002,0.0,1.0
2001-07-09,41.96,41.98,39.88,40.4,3449800,28.0379865022795,28.0513506521853,26.6481149120807,26.9955828096304,5162767.58989921,0.0,1.0
2001-07-10,41.69,42.5,41.35,41.68,2611300,27.8575704785518,28.398818549735,27.6303799301539,27.8508884035989,3907917.8524853,0.0,1.0
2001-07-11,42.19,42.3,41.47,41.57,3490400,28.1916742261957,28.2651770506774,27.7105648295885,27.7773855791173,5223527.1597728,0.0,1.0
2001-07-12,43.13,43.45,42.0,42.52,7617800,28.8197892717664,29.0336156702585,28.064714802091,28.4121826996407,11400351.0192864,0.0,1.0
2001-07-13,43.1,43.5,42.5,43.1,4765500,28.7997430469077,29.0670260450229,28.398818549735,28.7997430469077,7131766.75449726,0.0,1.0
2001-07-16,44.5,44.55,43.1,43.14,6854400,29.7352335403108,29.7686439150751,28.7997430469077,28.8264713467192,10257891.5207273,0.0,1.0
2001-07-17,44.2,44.3,43.74,44.3,4123600,29.5347712917244,29.6015920412532,29.227395843892,29.6015920412532,6171137.00321999,0.0,1.0
2001-07-18,43.63,44.1,43.59,44.08,4819800,29.1538930194103,29.4679505421956,29.1271647195988,29.4545863922898,7213028.93785036,0.0,1.0
2001-07-19,43.97,44.47,43.56,43.83,4181500,29.3810835678082,29.7151873154521,29.1071184947401,29.2875345184679,6257786.7346407,0.0,1.0
2001-07-20,44.34,44.65,43.9,43.91,2731000,29.6283203410647,29.8354646646039,29.334309043138,29.3409911180909,4087053.82573329,0.0,1.0
2001-07-23,43.72,44.7,43.67,44.13,2629000,29.2140316939862,29.8688750393683,29.1806213192218,29.4879967670542,3934406.63048438,0.0,1.0
2001-07-24,42.02,43.75,41.31,43.53,4324300,28.0780789519968,29.2340779188448,27.6036516303424,29.0870722698815,6471492.80798919,0.0,1.0
2001-07-25,41.81,42.31,41.26,42.13,4155600,27.9377553779864,28.2718591256303,27.570241255578,28.1515817764785,6219026.31937651,0.0,1.0
2001-07-26,42.2,42.27,40.97,41.81,2973600,28.1983563011486,28.2451308258188,27.3764610819445,27.9377553779864,4450114.70384494,0.0,1.0
2001-07-27,41.38,42.21,40.95,41.95,3677000,27.6504261550126,28.2050383761015,27.3630969320388,28.0313044273267,5502781.73461051,0.0,1.0
2001-07-30,42.08,42.81,41.64,41.74,3088300,28.1181714017141,28.6059628732742,27.8241601037874,27.8909808533162,4621767.97144347,0.0,1.0
2001-07-31,43.05,43.88,42.29,42.3,2715700,28.7663326721433,29.3209448932323,28.2584949757245,28.2651770506774,4064156.74644596,0.0,1.0
2001-08-01,42.25,43.85,42.07,43.18,1879000,28.231766675913,29.3008986683736,28.1114893267612,28.8531996465307,2812000.78306586,0.0,1.0
2001-08-02,43.4,43.5,42.6,42.65,2701500,29.0002052954941,29.0670260450229,28.4656392992638,28.4990496740282,4042905.8624015,0.0,1.0
2001-08-03,43.01,43.84,43.01,43.49,2222700,28.7396043723318,29.2942165934208,28.7396043723318,29.06034397007,3326361.96940952,0.0,1.0
2001-08-06,41.63,43.09,41.26,43.05,3319000,27.8174780288345,28.7930609719548,27.570241255578,28.7663326721433,4967020.01010942,0.0,1.0
2001-08-07,42.16,42.5,41.4,41.62,3401300,28.1716280013371,28.398818549735,27.6637903049183,27.8107959538817,5090185.34509947,0.0,1.0
2001-08-08,42.17,43.4,41.6,42.1,3956800,28.17831007629,29.0002052954941,27.7974318039759,28.1315355516198,5921513.94275411,0.0,1.0
2001-08-09,40.91,41.8,40.1,41.35,4806400,27.3363686322273,27.9310733030335,26.7951205610441,27.6303799301539,7192975.2867098,0.0,1.0
2001-08-10,39.98,41.01,39.19,40.78,3072800,26.7149356616095,27.403189381756,26.1870517403321,27.2495016578398,4598571.58393016,0.0,1.0
2001-08-13,40.7,40.76,39.78,40.02,2260600,27.1960450582168,27.2361375079341,26.5812941625519,26.741663961421,3383080.8782324,0.0,1.0
2001-08-14,41.02,41.56,40.22,40.6,2030600,27.4098714567089,27.7707035041644,26.8753054604786,27.129224308688,3038876.41835739,0.0,1.0
2001-08-15,39.7,41.3,39.6,41.07,2794000,26.5278375629289,27.5969695553895,26.4610168134001,27.4432818314733,4181335.91691645,0.0,1.0
2001-08-16,40.39,40.39,39.0,39.1,3216600,26.9889007346776,26.9889007346776,26.0600923162274,26.1269130657562,4813774.19840853,0.0,1.0
2001-08-17,39.41,40.26,38.96,40.0,2142100,26.3340573892954,26.9020337602901,26.0333640164159,26.7282998115153,3205740.75434028,0.0,1.0
2001-08-20,40.23,40.56,39.35,39.36,2119000,26.8819875354315,27.1024960088765,26.2939649395782,26.300647014531,3171170.65423978,0.0,1.0
2001-08-21,38.69,40.77,38.25,40.58,3343100,25.8529479926882,27.242819582887,25.5589366947615,27.1158601587823,5003086.65133978,0.0,1.0
2001-08-22,38.87,38.96,36.5,38.95,6103800,25.97322534184,26.0333640164159,24.3895735780077,26.026681941463,9134587.74863085,0.0,1.0
2001-08-23,38.6,39.36,38.24,38.89,4217500,25.7928093181122,26.300647014531,25.5522546198086,25.9865894917457,6311662.21531681,0.0,1.0
2001-08-24,39.18,39.4,37.75,38.71,3228900,26.1803696653792,26.3273753143426,25.2248329471175,25.8663121425939,4832181.6543062,0.0,1.0
2001-08-27,39.46,39.85,38.94,39.1,2156400,26.3674677640598,26.6280686872221,26.0199998665101,26.1269130657562,3227141.29249772,0.0,1.0
2001-08-28,39.72,39.86,39.15,39.82,2689200,26.5412017128347,26.634750762175,26.1603234405206,26.6080224623635,4024498.40650383,0.0,1.0
2001-08-29,38.84,40.1,38.5,39.8,2678600,25.9531791169813,26.7951205610441,25.7259885685835,26.5946583124577,4008635.07052699,0.0,1.0
2001-08-30,37.89,39.1,37.1,38.7,3758100,25.3183819964579,26.1269130657562,24.7904980751804,25.859630067641,5624151.22024469,0.0,1.0
2001-08-31,37.41,38.73,37.06,37.59,3374500,24.9976423987197,25.8796762924997,24.7637697753689,25.1179197478715,5050078.04281837,0.0,1.0
2001-09-04,37.66,39.0,37.25,37.55,3399400,25.1646942725416,26.0600923162274,24.8907291994736,25.09119144806,5087341.91695268,0.0,1.0
2001-09-05,37.21,38.05,36.0,37.9,5072400,24.8640008996621,25.4252951957039,24.0554698303638,25.3250640714107,7591055.22726091,0.0,1.0
2001-09-06,35.02,37.1,34.03,36.5,6598100,23.4006264849816,24.7904980751804,22.7391010646466,24.3895735780077,9874328.02913617,0.0,1.0
2001-09-07,33.96,35.0,33.61,34.6,7915200,22.6923265399765,23.3872623350759,22.4584539166257,23.1199793369607,11845422.351316,0.0,1.0
2001-09-10,34.17,34.59,33.6,33.6,2994600,22.8326501139869,23.1132972620078,22.4517718416728,22.4517718416728,4481542.06757266,0.0,1.0
2001-09-17,32.15,33.5,31.76,32.76,5666600,21.4828709735054,22.384951092144,21.2222700503431,21.890477545631,8480299.96664236,0.0,1.0
2001-09-18,32.3,32.89,31.61,32.28,4981800,21.5831020977986,21.9773445200184,21.12203892605,21.5697379478928,7455468.60089275,0.0,1.0
2001-09-19,31.81,34.0,30.8,34.0,6548400,21.2556804251075,22.719054839788,20.5807908548668,22.719054839788,9799949.93498057,0.0,1.0
2001-09-20,31.53,32.32,31.02,32.32,6633300,21.0685823264269,21.5964662477043,20.7277965038301,21.5964662477043,9927006.27690834,0.0,1.0
2001-09-21,31.22,32.07,29.83,32.07,6373000,20.8614380028877,21.4294143738824,19.9326295844375,21.4294143738824,9537456.6207976,0.0,1.0
2001-09-24,33.5,34.22,31.6,31.7,6535300,22.384951092144,22.8660604887513,21.1153568510971,21.1821776006259,9780345.246179,0.0,1.0
2001-09-25,33.51,34.31,32.62,33.5,5410600,22.3916331670969,22.9261991633272,21.7969284962907,22.384951092144,8097185.43739018,0.0,1.0
2001-09-26,33.67,34.48,33.63,33.9,5373500,22.498546366343,23.0397944375262,22.4718180665315,22.6522340902592,8041663.7614712,0.0,1.0
2001-09-27,33.66,33.85,32.75,33.64,5084800,22.4918642913901,22.6188237154948,21.8837954706781,22.4785001414844,7609612.33727157,0.0,1.0
2001-09-28,35.56,35.6,33.51,33.65,5827500,23.7614585324371,23.7881868322486,22.3916331670969,22.4851822164372,8721093.43444187,0.0,1.0
2001-10-01,35.25,35.48,34.25,35.28,4274100,23.5543142088978,23.7080019328141,22.88610671361,23.5743604337565,6396366.44326866,0.0,1.0
2001-10-02,35.49,35.66,34.78,35.2,3266300,23.7146840077669,23.8282792819659,23.2402566861125,23.5209038341335,4888152.29256414,0.0,1.0
2001-10-03,36.42,36.74,35.07,36.74,4955600,24.3361169783847,24.5499433768768,23.434036859746,24.5499433768768,7416259.22328959,0.0,1.0
2001-10-04,35.22,36.7,35.04,36.7,4253200,23.5342679840392,24.5232150770653,23.4139906348874,24.5232150770653,6365088.73365392,0.0,1.0
2001-10-05,35.37,35.5,34.68,35.5,3541600,23.6344991083324,23.7213660827198,23.1734359365838,23.7213660827198,5300150.06562322,0.0,1.0
2001-10-08,34.04,35.62,33.8,35.62,3126900,22.7457831395995,23.8015509821544,22.5854133407304,23.8015509821544,4679534.45905728,0.0,1.0
2001-10-09,33.54,34.33,33.1,34.27,3020800,22.4116793919556,22.939563313233,22.1176680940289,22.8994708635157,4520751.4451758,0.0,1.0
2001-10-10,35.75,35.8,33.45,33.65,6525700,23.8884179565418,23.9218283313062,22.3515407173797,22.4851822164372,9765978.45133201,0.0,1.0
2001-10-11,38.24,38.31,37.06,37.25,8790800,25.5522546198086,25.5990291444788,24.7637697753689,24.8907291994736,13155793.7646489,0.0,1.0
2001-10-12,38.36,38.6,37.5,37.71,6826800,25.6324395192432,25.7928093181122,25.0577810732956,25.198104647306,10216586.9855423,0.0,1.0
2001-10-15,38.09,38.5,37.6,37.99,2791800,25.4520234955154,25.7259885685835,25.1246018228244,25.3852027459866,4178043.52643069,0.0,1.0
2001-10-16,39.18,39.3,38.3,38.49,3093500,26.1803696653792,26.2605545648138,25.5923470695259,25.7193064936306,4629549.98531891,0.0,1.0
2001-10-17,38.01,39.75,38.0,39.31,3910900,25.3985668958924,26.5612479376933,25.3918848209395,26.2672366397666,5852822.7048921,0.0,1.0
2001-10-18,37.9,37.95,37.01,37.94,2504500,25.3250640714107,25.3584744461751,24.7303594006045,25.3517923712222,3748087.25981291,0.0,1.0
2001-10-19,39.06,39.1,37.35,37.8,2501600,26.1001847659447,26.1269130657562,24.9575499490024,25.2582433218819,3743747.29053621,0.0,1.0
2001-10-22,39.01,39.39,38.38,38.6,2256400,26.0667743911803,26.3206932393897,25.6458036691489,25.7928093181122,3376795.40548685,0.0,1.0
2001-10-23,39.38,40.25,38.73,39.16,3365200,26.3140111644368,26.8953516853373,25.8796762924997,26.1670055154735,5036160.21031039,0.0,1.0
2001-10-24,39.76,39.99,39.05,39.49,3496400,26.5679300126462,26.7216177365624,26.0935026909918,26.3875139889185,5232506.40655214,0.0,1.0
2001-10-25,40.2,40.2,38.1,39.01,3843800,26.8619413105729,26.8619413105729,25.4587055704683,26.0667743911803,5752404.79507639,0.0,1.0
2001-10-26,40.52,40.55,39.32,39.8,2536600,27.075767709065,27.0958139339236,26.2739187147195,26.5946583124577,3796126.23008241,0.0,1.0
2001-10-29,38.46,40.0,38.43,39.99,4367900,25.6992602687719,26.7282998115153,25.6792140439133,26.7216177365624,6536742.00125247,0.0,1.0
2001-10-30,37.53,38.47,37.01,38.47,3646100,25.0778272981542,25.7059423437248,24.7303594006045,25.7059423437248,5456538.61369688,0.0,1.0
2001-10-31,37.83,38.67,37.65,37.65,3659500,25.2782895467406,25.8395838427824,25.1580121975888,25.1580121975888,5476592.26483741,0.0,1.0
2001-11-01,39.42,39.95,37.3,38.0,3630400,26.3407394642483,26.6948894367509,24.924139574238,25.3918848209395,5433042.91795758,0.0,1.0
2001-11-02,40.2,40.4,39.24,39.38,3124100,26.8619413105729,26.9955828096304,26.2204621150965,26.3140111644368,4675344.14389358,0.0,1.0
2001-11-05,41.07,41.8,40.36,40.41,5762700,27.4432818314733,27.9310733030335,26.9688545098189,27.0022648845833,8624117.56922492,0.0,1.0
2001-11-06,41.8,41.96,40.13,40.82,4413000,27.9310733030335,28.0379865022795,26.8151667859027,27.2762299576513,6604236.00621055,0.0,1.0
2001-11-07,41.37,42.0,40.61,42.0,4307500,27.6437440800597,28.064714802091,27.1359063836409,28.064714802091,6446350.91700701,0.0,1.0
2001-11-08,42.66,43.42,42.07,42.08,6319600,28.505731748981,29.0135694453998,28.1114893267612,28.1181714017141,9457541.32446143,0.0,1.0
2001-11-09,43.05,43.28,42.31,42.37,5259700,28.7663326721433,28.9200203960595,28.2718591256303,28.3119515753476,7871357.38088957,0.0,1.0
2001-11-12,42.41,43.09,41.7,42.7,3472900,28.3386798751591,28.7930609719548,27.8642525535047,28.5324600487926,5197337.68999969,0.0,1.0
2001-11-13,43.07,43.18,42.4,42.99,3820800,28.7796968220491,28.8531996465307,28.3319978002062,28.7262402224261,5717984.34908889,0.0,1.0
2001-11-14,43.12,43.84,42.91,43.23,4782000,28.8131071968135,29.2942165934208,28.672783622803,28.8866100212951,7156459.68314046,0.0,1.0
2001-11-15,42.59,43.25,42.27,43.0,4686000,28.4589572243109,28.8999741712009,28.2451308258188,28.7329222973789,7012791.73467089,0.0,1.0
2001-11-16,42.13,43.14,41.47,42.94,2281800,28.1515817764785,28.8264713467192,27.7105648295885,28.6928298476617,3414807.55018609,0.0,1.0
2001-11-19,42.91,43.0,42.11,42.38,6139000,28.672783622803,28.7329222973789,28.1382176265727,28.3186336503004,9187265.99640304,0.0,1.0
2001-11-20,41.8,42.91,41.5,42.41,4398100,27.9310733030335,28.672783622803,27.7306110544471,28.3386798751591,6581937.54337517,0.0,1.0
2001-11-21,40.88,41.7,40.55,41.7,3438900,27.3163224073686,27.8642525535047,27.0958139339236,27.8642525535047,5146455.29158339,0.0,1.0
2001-11-23,42.13,42.26,40.88,42.26,1537300,28.1515817764785,28.2384487508659,27.3163224073686,28.2384487508659,2300632.67898198,0.0,1.0
2001-11-26,42.84,42.98,42.17,42.36,5616700,28.6260090981329,28.7195581474732,28.17831007629,28.3052695003947,8405622.56426077,0.0,1.0
2001-11-27,42.66,43.08,41.93,42.69,5019000,28.505731748981,28.786378897002,28.0179402774209,28.5257779738397,7511139.93092473,0.0,1.0
2001-11-28,40.86,42.49,40.84,42.49,4011700,27.3029582574629,28.3921364747821,27.2895941075571,28.3921364747821,6003674.05078514,0.0,1.0
2001-11-29,41.26,41.6,40.63,41.03,2887600,27.570241255578,27.7974318039759,27.1492705335467,27.4165535316618,4321412.16667428,0.0,1.0
2001-11-30,40.88,41.88,40.6,41.15,4139100,27.3163224073686,27.9845299026565,27.129224308688,27.4967384310963,6194333.39073332,0.0,1.0
2001-12-03,40.22,41.35,40.08,41.35,2271300,26.8753054604786,27.6303799301539,26.7817564111383,27.6303799301539,3399093.86832224,0.0,1.0
2001-12-04,40.98,41.0,40.36,40.52,2657700,27.3831431568974,27.3965073068032,26.9688545098189,27.075767709065,3977357.36091226,0.0,1.0
2001-12-05,43.48,43.5,41.33,41.33,4336900,29.0536618951171,29.0670260450229,27.6170157802482,27.6170157802482,6490349.22622583,0.0,1.0
2001-12-06,42.47,43.12,41.61,43.12,5051400,28.3787723248764,28.8131071968135,27.8041138789288,28.8131071968135,7559627.86353318,0.0,1.0
2001-12-07,43.08,43.3,42.3,43.3,3488600,28.786378897002,28.9333845459653,28.2651770506774,28.9333845459653,5220833.38573898,0.0,1.0
2001-12-10,42.39,43.14,42.21,42.99,3851500,28.3253157252533,28.8264713467192,28.2050383761015,28.7262402224261,5763928.16177656,0.0,1.0
2001-12-11,41.33,42.6,41.2,42.56,2831300,27.6170157802482,28.4656392992638,27.5301488058607,28.4389109994523,4237156.90106139,0.0,1.0
2001-12-12,40.75,42.2,40.75,41.29,5120900,27.2294554329812,28.1983563011486,27.2294554329812,27.5902874804367,7663637.47206064,0.0,1.0
2001-12-13,41.58,42.25,40.25,40.86,6736700,27.7840676540701,28.231766675913,26.8953516853373,27.3029582574629,10081748.6297391,0.0,1.0
2001-12-14,42.27,42.45,41.81,41.82,4030100,28.2451308258188,28.3654081749706,27.9377553779864,27.9444374529392,6031210.40757515,0.0,1.0
2001-12-17,42.5,42.66,42.0,42.31,4713100,28.398818549735,28.505731748981,28.064714802091,28.2718591256303,7053347.99929095,0.0,1.0
2001-12-18,43.33,43.61,42.65,42.66,2961100,28.9534307708239,29.1405288695045,28.4990496740282,28.505731748981,4431407.9397213,0.0,1.0
2001-12-19,43.31,43.7,42.5,43.36,3413800,28.9400666209182,29.2006675440804,28.398818549735,28.9734769956826,5108892.10922311,0.0,1.0
2001-12-20,43.51,44.32,43.2,43.3,4342500,29.0737081199757,29.6149561911589,28.8665637964365,28.9333845459653,6498729.85655322,0.0,1.0
2001-12-21,43.6,44.44,43.2,43.51,5533100,29.1338467945517,29.6951410905935,28.8665637964365,29.0737081199757,8280511.72580185,0.0,1.0
2001-12-24,44.07,44.27,43.55,43.55,2332500,29.447904317337,29.5815458163945,29.1004364197873,29.1004364197873,3490682.18547158,0.0,1.0
2001-12-26,44.01,44.6,43.89,44.16,3352700,29.4078118676197,29.8020542898395,29.3276269681851,29.5080429919129,5017453.44618675,0.0,1.0
2001-12-27,44.15,44.69,43.69,44.05,2996300,29.50136091696,29.8621929644154,29.1939854691276,29.4345401674312,4484086.18749347,0.0,1.0
2001-12-28,45.19,45.37,44.06,44.23,3745700,30.1962967120594,30.3165740612112,29.4412222423841,29.554817516583,5605594.11023405,0.0,1.0
2001-12-31,44.38,45.16,44.37,45.01,2926300,29.6550486408762,30.1762504872008,29.6483665659233,30.0760193629076,4379328.30840108,0.0,1.0
2002-01-02,44.45,44.48,42.68,44.2,4826800,29.7018231655464,29.721869390405,28.5190958988868,29.5347712917244,7223504.72575959,0.0,1.0
2002-01-03,44.84,44.99,44.02,44.99,6355100,29.9624240887086,30.0626552130018,29.4144939425726,30.0626552130018,9510668.53457257,0.0,1.0
2002-01-04,44.79,45.01,44.49,44.91,4130500,29.9290137139442,30.0760193629076,29.7285514653579,30.0091986133788,6181463.13701625,0.0,1.0
2002-01-07,44.12,44.79,43.85,44.54,5082900,29.4813146921014,29.9290137139442,29.3008986683736,29.7619618401223,7606768.90912476,0.0,1.0
2002-01-08,44.42,44.57,43.89,44.14,4649800,29.6817769406877,29.7820080649809,29.3276269681851,29.4946788420071,6958616.94576883,0.0,1.0
2002-01-09,44.15,44.5,43.94,44.45,3776700,29.50136091696,29.7352335403108,29.3610373429495,29.7018231655464,5651986.88526068,0.0,1.0
2002-01-10,44.7,44.8,44.3,44.55,6416300,29.8688750393683,29.9356957888971,29.6015920412532,29.7686439150751,9602256.85172192,0.0,1.0
2002-01-11,43.69,44.73,43.3,44.7,3613400,29.1939854691276,29.888921264227,28.9333845459653,29.8688750393683,5407601.71874942,0.0,1.0
2002-01-14,43.09,44.05,43.0,43.49,2967000,28.7930609719548,29.4345401674312,28.7329222973789,29.06034397007,4440237.53238766,0.0,1.0
2002-01-15,42.84,43.52,42.73,43.2,3621200,28.6260090981329,29.0803901949286,28.5525062736512,28.8665637964365,5419274.73956257,0.0,1.0
2002-01-16,41.98,42.93,41.98,42.81,2445800,28.0513506521853,28.6861477727088,28.0513506521853,28.6059628732742,3660240.29548828,0.0,1.0
2002-01-17,43.35,43.51,42.09,42.09,3390200,28.9667949207297,29.0737081199757,28.124853476667,28.124853476667,5073573.73855767,0.0,1.0
2002-01-18,42.93,43.58,42.5,42.76,2940300,28.6861477727088,29.1204826446459,28.398818549735,28.5725524985098,4400279.88421955,0.0,1.0
2002-01-22,43.48,43.98,42.86,43.1,3156500,29.0536618951171,29.3877656427611,28.6393732480386,28.7997430469077,4723832.07650207,0.0,1.0
2002-01-23,44.66,44.66,43.43,44.66,3124700,29.8421467395568,29.8421467395568,29.0202515203527,29.8421467395568,4676242.06857152,0.0,1.0
2002-01-24,44.25,45.0,44.15,44.5,3683600,29.5681816664888,30.0693372879547,29.50136091696,29.7352335403108,5512658.9060678,0.0,1.0
2002-01-25,44.2,44.5,43.72,44.29,2211800,29.5347712917244,29.7352335403108,29.2140316939862,29.5949099663003,3310049.6710937,0.0,1.0
2002-01-28,44.0,45.43,43.93,44.33,3894200,29.4011297926668,30.3566665109285,29.3543552679967,29.6216382661118,5827830.46802292,0.0,1.0
2002-01-29,43.57,44.81,43.37,44.13,2651600,29.113800569693,29.94237786385,28.9801590706354,29.4879967670542,3968228.46001992,0.0,1.0
2002-01-30,45.6,45.71,43.51,43.6,4511700,30.4702617851274,30.5437646096091,29.0737081199757,29.1338467945517,6751944.61573084,0.0,1.0
2002-01-31,46.0,46.02,45.24,45.65,3540100,30.7375447832426,30.7509089331483,30.2297070868238,30.5036721598918,5297905.25392838,0.0,1.0
2002-02-01,45.26,45.87,45.0,45.87,2970700,30.2430712367295,30.6506778088551,30.0693372879547,30.6506778088551,4445774.73456826,0.0,1.0
2002-02-04,44.85,45.88,44.6,45.2,3599100,29.9691061636615,30.657359883808,29.8020542898395,30.2029787870123,5386201.18059198,0.0,1.0
2002-02-05,45.07,45.3,44.65,44.84,5288300,30.1161118126248,30.2697995365411,29.8354646646039,29.9624240887086,7914158.45720447,0.0,1.0
2002-02-06,44.75,45.05,44.65,45.0,4974300,29.9022854141327,30.1027476627191,29.8354646646039,30.0693372879547,7444244.54241858,0.0,1.0
2002-02-07,44.14,45.81,44.11,44.91,4855100,29.4946788420071,30.6105853591379,29.4746326171485,30.0091986133788,7265856.83973553,0.0,1.0
2002-02-08,44.08,44.3,43.2,44.01,3095700,29.4545863922898,29.6015920412532,28.8665637964365,29.4078118676197,4632842.37580468,0.0,1.0
2002-02-11,44.98,45.04,43.84,43.96,4581200,30.0559731380489,30.0960655877662,29.2942165934208,29.3744014928553,6855954.22425829,0.0,1.0
2002-02-12,44.45,44.97,43.86,44.61,3505500,29.7018231655464,30.0492910630961,29.3075807433265,29.8087363647924,5246124.93083414,0.0,1.0
2002-02-13,45.45,45.45,44.16,44.43,4061200,30.3700306608342,30.3700306608342,29.5080429919129,29.6884590156406,6077752.83671478,0.0,1.0
2002-02-14,46.32,46.5,45.3,45.32,3809800,30.9513711817347,31.0716485308865,30.2697995365411,30.2831636864468,5701522.39666009,0.0,1.0
2002-02-15,45.89,46.42,45.3,46.42,4543700,30.6640419587609,31.0181919312635,30.2697995365411,31.0181919312635,6799833.93188736,0.0,1.0
2002-02-19,45.23,46.05,45.06,45.45,5246300,30.2230250118709,30.770955158007,30.109429737672,30.3700306608342,7851303.72974902,0.0,1.0
2002-02-20,45.86,46.09,45.3,46.09,3032500,30.6439957339023,30.7976834578185,30.2697995365411,30.7976834578185,4538260.97639553,0.0,1.0
2002-02-21,45.91,46.9,45.75,45.88,4844900,30.6774061086667,31.3389315290017,30.5704929094206,30.657359883808,7250592.12021062,0.0,1.0
2002-02-22,45.23,45.85,44.06,45.81,4222300,30.2230250118709,30.6373136589494,29.4412222423841,30.6105853591379,6318845.61274027,0.0,1.0
2002-02-25,44.4,45.55,44.24,45.23,4330400,29.668412790782,30.436851410363,29.5614995915359,30.2230250118709,6480621.70888152,0.0,1.0
2002-02-26,43.47,44.95,42.81,44.5,7660900,29.0469798201642,30.0359269131903,28.6059628732742,29.7352335403108,11464851.9419847,0.0,1.0
2002-02-27,42.19,43.92,41.9,43.74,5644500,28.1916742261957,29.3476731930438,27.9978940525623,29.227395843892,8447226.40767177,0.0,1.0
2002-02-28,41.26,43.15,41.25,42.39,8111200,27.570241255578,28.8331534216721,27.5635591806251,28.3253157252533,12138744.4127748,0.0,1.0
2002-03-01,40.9,41.47,39.37,41.32,11850400,27.3296865572744,27.7105648295885,26.3073290894839,27.6103337052953,17734611.0056645,0.0,1.0
2002-03-04,40.99,41.29,39.75,41.21,11727200,27.3898252318503,27.5902874804367,26.5612479376933,27.5368308808136,17550237.1384619,0.0,1.0
2002-03-05,39.04,42.5,38.29,41.45,22950300,26.0868206160389,28.398818549735,25.585664994573,27.6972006796827,34346067.8933456,0.0,1.0
2002-03-06,38.92,39.6,38.3,39.09,12183300,26.0066357166044,26.4610168134001,25.5923470695259,26.1202309908033,18232809.5478053,0.0,1.0
2002-03-07,39.88,40.78,39.05,39.31,10132300,26.6481149120807,27.2495016578398,26.0935026909918,26.2672366397666,15163403.6903982,0.0,1.0
2002-03-08,39.91,41.14,39.81,40.53,7193400,26.6681611369394,27.4900563561435,26.6013403874106,27.0824497840179,10765218.9637605,0.0,1.0
2002-03-11,40.77,41.0,39.75,40.2,4023300,27.242819582887,27.3965073068032,26.5612479376933,26.8619413105729,6021033.92789188,0.0,1.0
2002-03-12,41.45,41.54,40.25,40.83,5160200,27.6972006796827,27.7573393542586,26.8953516853373,27.2829120326042,7722451.53846538,0.0,1.0
2002-03-13,41.92,42.55,41.05,41.36,6106600,28.011258202468,28.4322289244994,27.4299176815676,27.6370620051068,9138778.06379456,0.0,1.0
2002-03-14,41.32,42.0,41.13,42.0,4384200,27.6103337052953,28.064714802091,27.4833742811906,28.064714802091,6561135.62166968,0.0,1.0
2002-03-15,42.15,42.41,41.38,41.7,5008600,28.1649459263842,28.3386798751591,27.6504261550126,27.8642525535047,7495575.90317385,0.0,1.0
2002-03-18,42.21,42.5,41.67,42.45,5373800,28.2050383761015,28.398818549735,27.844206328646,28.3654081749706,8042112.72381017,0.0,1.0
2002-03-19,42.26,42.69,42.14,42.32,3021300,28.2384487508659,28.5257779738397,28.1582638514314,28.2785412005832,4521499.71574075,0.0,1.0
2002-03-20,41.77,42.14,41.59,42.07,3291300,27.9110270781748,28.1582638514314,27.790749729023,28.1114893267612,4925565.82081143,0.0,1.0
2002-03-21,40.99,41.66,40.46,41.66,3240900,27.3898252318503,27.8375242536932,27.0356752593477,27.8375242536932,4850140.14786489,0.0,1.0
2002-03-22,40.5,41.12,40.46,40.9,3117600,27.0624035591592,27.4766922062377,27.0356752593477,27.3296865572744,4665616.6265493,0.0,1.0
2002-03-25,39.85,40.51,39.75,40.5,5007000,26.6280686872221,27.0690856341121,26.5612479376933,27.0624035591592,7493181.43736602,0.0,1.0
2002-03-26,40.14,40.26,39.14,39.78,6305400,26.8218488608556,26.9020337602901,26.1536413655677,26.5812941625519,9436290.44041695,0.0,1.0
2002-03-27,40.1,40.35,39.59,40.17,4034100,26.7951205610441,26.962172434866,26.4543347384473,26.8418950857142,6037196.57209471,0.0,1.0
2002-03-28,39.82,40.3,39.4,40.3,5190600,26.6080224623635,26.9287620601016,26.3273753143426,26.9287620601016,7767946.38881406,0.0,1.0
2002-04-01,39.65,39.96,38.91,39.96,4861200,26.4944271881645,26.7015715117038,25.9999536416515,26.7015715117038,7274985.74062787,0.0,1.0
2002-04-02,38.79,39.67,38.59,39.55,3949200,25.9197687422169,26.5077913380703,25.7861272431594,26.4276064386357,5910140.23016695,0.0,1.0
2002-04-03,38.9,39.55,38.57,38.89,3069700,25.9932715666986,26.4276064386357,25.7727630932536,25.9865894917457,4593932.3064275,0.0,1.0
2002-04-04,39.47,39.9,38.89,39.0,3774700,26.3741498390127,26.6614790619865,25.9865894917457,26.0600923162274,5648993.8030009,0.0,1.0
2002-04-05,39.25,40.15,39.0,39.65,3120200,26.2271441900494,26.8285309358085,26.0600923162274,26.4944271881645,4669507.633487,0.0,1.0
2002-04-08,40.41,40.42,38.95,39.11,5154400,27.0022648845833,27.0089469595362,26.026681941463,26.1335951407091,7713771.59991201,0.0,1.0
2002-04-09,40.76,41.2,40.15,40.38,4928200,27.2361375079341,27.5301488058607,26.8285309358085,26.9822186597247,7375253.99633057,0.0,1.0
2002-04-10,42.07,42.13,40.86,40.86,7595800,28.1114893267612,28.1515817764785,27.3029582574629,27.3029582574629,11367427.1144288,0.0,1.0
2002-04-11,41.86,42.59,41.63,42.01,4849300,27.9711657527507,28.4589572243109,27.8174780288345,28.0713968770439,7257176.90118216,0.0,1.0
2002-04-12,41.85,42.2,41.6,41.91,2725700,27.9644836777979,28.1983563011486,27.7974318039759,28.0045761275151,4079122.15774486,0.0,1.0
2002-04-15,42.0,42.33,41.69,42.11,2713700,28.064714802091,28.285223275536,27.8575704785518,28.1382176265727,4061163.66418618,0.0,1.0
2002-04-16,43.0,43.0,42.12,42.23,3614100,28.7329222973789,28.7329222973789,28.1448997015256,28.2184025260073,5408649.29754036,0.0,1.0
2002-04-17,42.54,43.05,42.15,42.8,2708400,28.4255468495465,28.7663326721433,28.1649459263842,28.5992807983214,4053231.99619775,0.0,1.0
2002-04-18,42.76,42.97,42.19,42.43,3416000,28.5725524985098,28.7128760725203,28.1916742261957,28.3520440250648,5112184.49970888,0.0,1.0
2002-04-19,42.46,42.97,42.21,42.9,2942800,28.3720902499235,28.7128760725203,28.2050383761015,28.6661015478501,4404021.23704428,0.0,1.0
2002-04-22,41.36,42.64,40.88,42.25,3502000,27.6370620051068,28.4923675990753,27.3163224073686,28.231766675913,5240887.03687953,0.0,1.0
2002-04-23,40.48,41.67,40.3,41.25,4802000,27.0490394092535,27.844206328646,26.9287620601016,27.5635591806251,7186390.50573828,0.0,1.0
2002-04-24,39.4,41.11,39.3,40.79,4975300,26.3273753143426,27.4700101312848,26.2605545648138,27.2561837327927,7445741.08354845,0.0,1.0
2002-04-25,40.15,40.46,39.2,39.27,4666000,26.8285309358085,27.0356752593477,26.193733815285,26.2405083399551,6982860.91207306,0.0,1.0
2002-04-26,39.92,40.71,39.87,40.18,4823600,26.6748432118923,27.2027271331697,26.6414328371279,26.8485771606671,7218715.79414393,0.0,1.0
2002-04-29,39.79,40.03,39.4,39.99,3553500,26.5879762375048,26.7483460363739,26.3273753143426,26.7216177365624,5317958.90506894,0.0,1.0
2002-04-30,40.2,40.22,39.35,39.6,3235200,26.8619413105729,26.8753054604786,26.2939649395782,26.4610168134001,4841609.86342451,0.0,1.0
2002-05-01,40.27,40.5,38.92,40.01,4372200,26.908715835243,27.0624035591592,26.0066357166044,26.7349818864682,6543177.12811099,0.0,1.0
2002-05-02,40.63,40.75,40.08,40.21,2801400,27.1492705335467,27.2294554329812,26.7817564111383,26.8686233855257,4192410.32127764,0.0,1.0
2002-05-03,40.37,40.66,39.95,40.49,3632400,26.9755365847718,27.1693167584053,26.6948894367509,27.0557214842063,5436036.00021736,0.0,1.0
2002-05-06,40.21,41.25,40.16,40.3,2971900,26.8686233855257,27.5635591806251,26.8352130107613,26.9287620601016,4447570.58392413,0.0,1.0
2002-05-07,40.57,41.2,40.5,40.6,3194000,27.1091780838294,27.5301488058607,27.0624035591592,27.129224308688,4779952.36887299,0.0,1.0
2002-05-08,41.75,41.81,40.75,40.95,3778600,27.8976629282691,27.9377553779864,27.2294554329812,27.3630969320388,5654830.31340747,0.0,1.0
2002-05-09,41.01,41.75,40.55,41.75,3955200,27.403189381756,27.8976629282691,27.0958139339236,27.8976629282691,5919119.4769463,0.0,1.0
2002-05-10,40.3,41.25,40.2,41.19,3772100,26.9287620601016,27.5635591806251,26.8619413105729,27.5234667309079,5645102.79606319,0.0,1.0
2002-05-13,40.0,40.52,39.5,40.5,4713200,26.7282998115153,27.075767709065,26.3941960638713,27.0624035591592,7053497.65340394,0.0,1.0
2002-05-14,40.67,41.4,40.5,40.74,4403500,27.1759988333582,27.6637903049183,27.0624035591592,27.2227733580283,6590018.86547658,0.0,1.0
2002-05-15,41.13,41.48,40.28,41.09,4886000,27.4833742811906,27.7172469045413,26.9153979101959,27.4566459813791,7312099.96064916,0.0,1.0
2002-05-16,41.53,41.85,40.86,41.07,3494800,27.7506572793057,27.9644836777979,27.3029582574629,27.4432818314733,5230111.94074432,0.0,1.0
2002-05-17,41.35,41.69,40.56,41.14,3022100,27.6303799301539,27.8575704785518,27.1024960088765,27.4900563561435,4522696.94864467,0.0,1.0
2002-05-20,40.94,41.86,40.72,41.32,1794100,27.3564148570859,27.9711657527507,27.2094092081226,27.6103337052953,2684944.44113808,0.0,1.0
2002-05-21,39.76,41.1,39.75,41.1,3904300,26.5679300126462,27.463328056332,26.5612479376933,27.463328056332,5842945.53343482,0.0,1.0
2002-05-22,39.29,40.08,38.68,39.75,5177500,26.2538724898609,26.7817564111383,25.8462659177353,26.5612479376933,7748341.70001249,0.0,1.0
2002-05-23,39.79,39.88,38.55,39.45,3310200,26.5879762375048,26.6481149120807,25.7593989433479,26.360785689107,4953850.44816637,0.0,1.0
2002-05-24,38.91,40.3,38.6,39.62,3565700,25.9999536416515,26.9287620601016,25.7928093181122,26.4743809633059,5336216.70685361,0.0,1.0
2002-05-28,38.46,39.34,37.59,39.14,6024000,25.6992602687719,26.2872828646253,25.1179197478715,26.1536413655677,9015163.76646554,0.0,1.0
2002-05-29,38.46,39.0,38.27,38.4,3463500,25.6992602687719,26.0600923162274,25.5723008446673,25.6591678190547,5183270.20337872,0.0,1.0
2002-05-30,39.32,39.48,38.64,38.95,6150200,26.2739187147195,26.3808319139656,25.8195376179238,26.026681941463,9204027.25705783,0.0,1.0
2002-05-31,39.27,40.11,39.12,39.22,5367200,26.2405083399551,26.8018026359969,26.1402772156619,26.2070979651907,8032235.5523529,0.0,1.0
2002-06-03,38.73,39.43,38.53,39.29,3216500,25.8796762924997,26.3474215392012,25.7460347934421,26.2538724898609,4813624.54429554,0.0,1.0
2002-06-04,38.92,39.09,38.3,38.84,5528300,26.0066357166044,26.1202309908033,25.5923470695259,25.9531791169813,8273328.32837837,0.0,1.0
2002-06-05,39.67,39.9,38.91,38.99,4548800,26.5077913380703,26.6614790619865,25.9999536416515,26.0534102412745,6807466.2916498,0.0,1.0
2002-06-06,39.36,39.97,39.05,39.75,3740500,26.300647014531,26.7082535866566,26.0935026909918,26.5612479376933,5597812.09635863,0.0,1.0
2002-06-07,39.4,39.7,39.16,39.16,3234400,26.3273753143426,26.5278375629289,26.1670055154735,26.1670055154735,4840412.63052059,0.0,1.0
2002-06-10,40.13,40.28,39.36,39.44,4666700,26.8151667859027,26.9153979101959,26.300647014531,26.3541036141541,6983908.49086399,0.0,1.0
2002-06-11,39.65,40.87,39.47,40.29,3920200,26.4944271881645,27.3096403324157,26.3741498390127,26.9220799851488,5866740.5374001,0.0,1.0
2002-06-12,40.73,40.86,39.55,39.67,4688200,27.2160912830754,27.3029582574629,26.4276064386357,26.5077913380703,7016084.12515666,0.0,1.0
2002-06-13,39.8,40.9,39.68,40.29,3348500,26.5946583124577,27.3296865572744,26.5144734130232,26.9220799851488,5011167.97344121,0.0,1.0
2002-06-14,39.78,39.83,38.5,39.56,3160300,26.5812941625519,26.6147045373163,25.7259885685835,26.4342885135886,4729518.93279566,0.0,1.0
2002-06-17,40.69,40.69,39.75,39.82,2947400,27.1893629832639,27.1893629832639,26.5612479376933,26.6080224623635,4410905.32624179,0.0,1.0
2002-06-18,40.75,40.85,40.15,40.16,3004000,27.2294554329812,27.29627618251,26.8285309358085,26.8352130107613,4495609.55419363,0.0,1.0
2002-06-19,40.95,41.35,40.57,40.59,3142300,27.3630969320388,27.6303799301539,27.1091780838294,27.1225422337351,4702581.1924576,0.0,1.0
2002-06-20,40.0,41.03,39.99,40.63,2781500,26.7282998115153,27.4165535316618,26.7216177365624,27.1492705335467,4162629.1527928,0.0,1.0
2002-06-21,39.58,40.27,39.26,39.68,3799300,26.4476526634944,26.908715835243,26.2338262650023,26.5144734130232,5685808.71479622,0.0,1.0
2002-06-24,38.6,39.7,38.34,39.25,5917700,25.7928093181122,26.5278375629289,25.6190753693374,26.2271441900494,8856081.44435809,0.0,1.0
2002-06-25,37.78,39.2,37.6,38.91,4508600,25.2448791719762,26.193733815285,25.1246018228244,25.9999536416515,6747305.33822816,0.0,1.0
2002-06-26,37.59,37.85,36.57,36.99,5190800,25.1179197478715,25.2916536966463,24.4363481026778,24.7169952506988,7768245.69704005,0.0,1.0
2002-06-27,38.59,38.6,37.3,37.67,3119300,25.7861272431594,25.7928093181122,24.924139574238,25.1713763474945,4668160.7464701,0.0,1.0
2002-06-28,38.62,39.22,38.14,38.33,5046500,25.806173468018,26.2070979651907,25.4854338702798,25.6123932943845,7552294.81199673,0.0,1.0
2002-07-01,37.77,38.55,37.55,38.53,2771900,25.2381970970233,25.7593989433479,25.09119144806,25.7460347934421,4148262.35794585,0.0,1.0
2002-07-02,36.52,37.76,36.13,37.51,3623000,24.4029377279135,25.2315150220704,24.1423368047512,25.0644631482485,5421968.51359637,0.0,1.0
2002-07-03,37.8,37.91,35.65,36.41,4848400,25.2582433218819,25.3317461463636,23.821597207013,24.3294349034318,7255830.01416526,0.0,1.0
2002-07-05,39.3,39.37,37.95,38.15,1714900,26.2605545648138,26.3073290894839,25.3584744461751,25.4921159452327,2566418.38365068,0.0,1.0
2002-07-08,38.55,39.55,38.1,39.05,3131400,25.7593989433479,26.4276064386357,25.4587055704683,26.0935026909918,4686268.89414178,0.0,1.0
2002-07-09,37.26,39.37,37.12,38.7,3753800,24.8974112744265,26.3073290894839,24.8038622250862,25.859630067641,5617716.09338617,0.0,1.0
2002-07-10,36.21,37.94,36.0,37.54,4501400,24.1957934043742,25.3517923712222,24.0554698303638,25.0845093731071,6736530.24209295,0.0,1.0
2002-07-11,37.36,37.93,36.03,36.4,6027000,24.9642320239553,25.3451102962694,24.0755160552224,24.3227528284789,9019653.38985519,0.0,1.0
2002-07-12,36.91,37.74,36.66,37.56,4181400,24.6635386510757,25.2181508721647,24.4964867772538,25.0978735230129,6257637.08052772,0.0,1.0
2002-07-15,36.86,37.5,33.44,36.65,8971800,24.6301282763113,25.0577810732956,22.3448586424268,24.4898047023009,13426667.7091593,0.0,1.0
2002-07-16,34.47,36.66,34.26,36.43,6843100,23.0331123625733,24.4964867772538,22.8927887885628,24.3427990533375,10240980.6059595,0.0,1.0
2002-07-17,34.67,35.5,32.63,35.21,7225100,23.1667538616309,23.7213660827198,21.8036105712436,23.5275859090863,10812659.317578,0.0,1.0
2002-07-18,33.88,35.85,33.87,34.45,4284300,22.6388699403534,23.9552387060706,22.6321878654006,23.0197482126675,6411631.16279355,0.0,1.0
2002-07-19,33.08,34.3,32.88,33.3,3653700,22.1043039441231,22.9195170883744,21.9706624450656,22.2513095930865,5467912.32628406,0.0,1.0
2002-07-22,32.2,34.2,31.55,32.9,6031000,21.5162813482698,22.8526963388456,21.0819464763327,21.9840265949713,9025639.55437477,0.0,1.0
2002-07-23,31.94,33.28,31.71,32.19,6461400,21.342547399495,22.2379454431807,21.1888596755787,21.5095992733169,9669750.85667999,0.0,1.0
2002-07-24,35.06,35.31,31.0,31.69,7467400,23.4273547847931,23.5944066586151,20.7144323539243,21.175495525673,11175271.2333507,0.0,1.0
2002-07-25,34.08,34.88,32.13,34.5,5818700,22.772511439411,23.3070774356413,21.4695068235997,23.0531585874319,8707923.87249884,0.0,1.0
2002-07-26,34.55,34.9,33.45,34.15,3994200,23.0865689621963,23.3204415855471,22.3515407173797,22.8192859640812,5977484.58101206,0.0,1.0
2002-07-29,36.26,36.29,34.62,34.65,4221600,24.2292037791386,24.2492500039972,23.1333434868665,23.1533897117251,6317798.03394935,0.0,1.0
2002-07-30,35.14,35.76,34.66,35.7,3889800,23.4808113844162,23.8951000314947,23.160071786678,23.8550075817774,5821245.68705139,0.0,1.0
2002-07-31,34.87,35.08,33.34,34.95,4568200,23.3003953606884,23.4407189346989,22.278037892898,23.3538519603115,6836499.18956971,0.0,1.0
2002-08-01,33.19,34.91,32.97,34.57,4794700,22.1778067686048,23.3271236605,22.0308011196415,23.0999331121021,7175465.75549009,0.0,1.0
2002-08-02,32.38,33.27,31.61,33.21,4942400,21.6365586974216,22.2312633682278,21.12203892605,22.1911709185106,7396504.88037505,0.0,1.0
2002-08-05,31.85,32.96,31.73,32.15,3903800,21.282408724919,22.0241190446886,21.2022238254845,21.4828709735054,5842197.26286989,0.0,1.0
2002-08-06,33.22,33.85,32.3,32.35,3726500,22.1978529934634,22.6188237154948,21.5831020977986,21.616512472563,5576860.52054015,0.0,1.0
2002-08-07,34.53,34.54,33.63,33.82,6181300,23.0732048122906,23.0798868872434,22.4718180665315,22.5987774906362,9250569.68619743,0.0,1.0
2002-08-08,33.14,34.25,32.0,34.1,8713700,22.1443963938404,22.88610671361,21.3826398492122,22.7858755893168,13040410.4435343,0.0,1.0
2002-08-09,33.41,33.82,32.71,32.9,3434400,22.3248124175681,22.5987774906362,21.8570671708666,21.9840265949713,5139720.85649888,0.0,1.0
2002-08-12,32.64,33.36,32.36,33.3,3522200,21.8102926461965,22.2914020428037,21.6231945475159,22.2513095930865,5271117.16770333,0.0,1.0
2002-08-13,32.62,34.54,32.01,32.41,6404700,21.7969284962907,23.0798868872434,21.3893219241651,21.6566049222803,9584896.97461517,0.0,1.0
2002-08-14,34.79,34.91,32.0,32.72,4308700,23.2469387610654,23.3271236605,21.3826398492122,21.8637492458195,6448146.76636289,0.0,1.0
2002-08-15,36.48,36.73,34.86,34.9,6446500,24.3762094281019,24.5432613019239,23.2937132857356,23.3204415855471,9647452.39384464,0.0,1.0
2002-08-16,35.89,36.68,35.55,36.0,5097100,23.9819670058821,24.5098509271595,23.7547764574842,24.0554698303638,7628019.79316923,0.0,1.0
2002-08-19,36.13,36.43,34.71,34.8,4266800,24.1423368047512,24.3427990533375,23.1934821614424,23.2536208360183,6385441.69302043,0.0,1.0
2002-08-20,35.38,36.0,34.86,35.81,3504200,23.6411811832853,24.0554698303638,23.2937132857356,23.9285104062591,5244179.42736528,0.0,1.0
2002-08-21,34.96,35.87,34.38,35.51,4895000,23.3605340352644,23.9686028559763,22.9729736879974,23.7280481576727,7325568.83081817,0.0,1.0
2002-08-22,35.13,35.25,34.0,35.05,4847200,23.4741293094633,23.5543142088978,22.719054839788,23.4206727098403,7254034.16480938,0.0,1.0
2002-08-23,34.2,34.94,33.97,34.7,2436000,22.8526963388456,23.3471698853586,22.6990086149294,23.1868000864895,3645574.19241534,0.0,1.0
2002-08-26,34.8,34.9,33.52,34.15,3322100,23.2536208360183,23.3204415855471,22.3983152420498,22.8192859640812,4971659.28761207,0.0,1.0
2002-08-27,32.72,34.08,32.68,33.92,7912200,21.8637492458195,22.772511439411,21.837020946008,22.665598240165,11840932.7279264,0.0,1.0
2002-08-28,33.21,33.37,32.21,32.68,5933200,22.1911709185106,22.2980841177566,21.5229634232227,21.837020946008,8879277.83187138,0.0,1.0
2002-08-29,33.49,33.87,32.1,32.95,4604700,22.3782690171912,22.6321878654006,21.449460598741,22.0174369697357,6891122.94081072,0.0,1.0
2002-08-30,33.41,33.92,33.15,33.41,3574500,22.3248124175681,22.665598240165,22.1510784687933,22.3248124175681,5349386.26879666,0.0,1.0
2002-09-03,32.51,33.49,32.41,33.15,4390600,21.723425671809,22.3782690171912,21.6566049222803,22.1510784687933,6570713.484901,0.0,1.0
2002-09-04,33.81,33.95,32.85,33.13,5130400,22.5920954156833,22.6856444650236,21.9506162202069,22.1377143188875,7677854.61279461,0.0,1.0
2002-09-05,33.05,33.57,32.5,33.5,6284000,22.0842577192645,22.4317256168142,21.7167435968562,22.384951092144,9404264.46023728,0.0,1.0
2002-09-06,34.55,34.8,33.38,33.38,4609600,23.0865689621963,23.2536208360183,22.3047661927095,22.3047661927095,6898455.9923472,0.0,1.0
2002-09-09,34.68,35.0,34.0,34.18,2822800,23.1734359365838,23.3872623350759,22.719054839788,22.8393321889398,4224436.30145731,0.0,1.0
2002-09-10,33.92,35.1,33.23,34.74,6251500,22.665598240165,23.4540830846047,22.2045350684163,23.213528386301,9355626.8735158,0.0,1.0
2002-09-11,34.13,35.67,34.11,34.25,3114200,22.8059218141754,23.8349613569188,22.7925576642697,22.88610671361,4660528.38670766,0.0,1.0
2002-09-12,33.47,34.33,33.44,33.97,3110200,22.3649048672854,22.939563313233,22.3448586424268,22.6990086149294,4654542.2221881,0.0,1.0
2002-09-13,33.95,34.41,33.05,33.44,3013400,22.6856444650236,22.993019912856,22.0842577192645,22.3448586424268,4509677.04081461,0.0,1.0
2002-09-16,33.83,34.17,33.37,33.96,2210100,22.6054595655891,22.8326501139869,22.2980841177566,22.6923265399765,3307505.55117288,0.0,1.0
2002-09-17,33.43,34.45,33.42,34.03,3120200,22.3381765674739,23.0197482126675,22.331494492521,22.7391010646466,4669507.63348701,0.0,1.0
2002-09-18,33.81,34.22,33.14,33.28,2782100,22.5920954156833,22.8660604887513,22.1443963938404,22.2379454431807,4163527.07747074,0.0,1.0
2002-09-19,33.15,34.03,33.15,33.5,2703500,22.1510784687933,22.7391010646466,22.1510784687933,22.384951092144,4045898.94466128,0.0,1.0
2002-09-20,34.24,34.87,33.95,34.06,6715700,22.8794246386571,23.3003953606884,22.6856444650236,22.7591472895053,10050321.2660114,0.0,1.0
2002-09-23,32.98,34.05,32.54,33.85,5097100,22.0374831945943,22.7524652145524,21.7434718966677,22.6188237154948,7628019.79316925,0.0,1.0
2002-09-24,32.67,33.29,32.09,32.54,5259800,21.8303388710551,22.2446275181336,21.4427785237881,21.7434718966677,7871507.03500256,0.0,1.0
2002-09-25,33.95,34.18,32.83,33.19,4874300,22.6856444650236,22.8393321889398,21.9372520703012,22.1778067686048,7294590.42942944,0.0,1.0
2002-09-26,35.13,35.2,34.0,34.25,5703600,23.4741293094633,23.5209038341335,22.719054839788,22.88610671361,8535671.98844834,0.0,1.0
2002-09-27,33.92,35.43,33.81,34.89,4503900,22.665598240165,23.6745915580497,22.5920954156833,23.3137595105942,6740271.59491767,0.0,1.0
2002-09-30,32.37,33.2,31.99,33.06,6219100,21.6298766224687,22.1844888435577,21.3759577742593,22.0909397942174,9307138.94090735,0.0,1.0
2002-10-01,33.2,33.2,31.1,32.45,7287300,22.1844888435577,22.1844888435577,20.7812531034531,21.6833332220918,10905744.1758573,0.0,1.0
2002-10-02,31.62,33.09,31.22,33.0,5824200,21.1287210010028,22.110986019076,20.8614380028877,22.0508473445001,8716154.84871325,0.0,1.0
2002-10-03,30.89,32.16,30.82,31.45,6168300,20.6409295294427,21.4895530484583,20.5941550047725,21.0151257268039,9231114.65150884,0.0,1.0
2002-10-04,31.28,31.89,30.18,31.5,6763700,20.901530452605,21.3091370247306,20.1665022077883,21.0485361015683,10122155.2402461,0.0,1.0
2002-10-07,29.18,31.48,28.81,31.0,9250800,19.4982947125004,21.0351719516625,19.2510579392439,20.7144323539243,13844202.684399,0.0,1.0
2002-10-08,31.58,32.24,29.89,29.9,7595000,21.1019927011913,21.5430096480813,19.9727220341548,19.9794041091077,11366229.8815249,0.0,1.0
2002-10-09,30.45,31.44,30.05,31.2,5744100,20.346918231516,21.008443651851,20.0796352334009,20.8480738529819,8596281.90420894,0.0,1.0
2002-10-10,32.2,32.65,28.75,29.73,16465100,21.5162813482698,21.8169747211494,19.2109654895266,19.8658088349087,24640699.3577742,0.0,1.0
2002-10-11,33.81,33.9,31.98,32.61,7907100,22.5920954156833,22.6522340902592,21.3692756993065,21.7902464213378,11833300.3681639,0.0,1.0
2002-10-14,33.57,33.97,33.33,33.5,4145400,22.4317256168142,22.6990086149294,22.2713558179451,22.384951092144,6203761.59985163,0.0,1.0
2002-10-15,35.49,35.65,34.25,34.62,5645900,23.7146840077669,23.821597207013,22.88610671361,23.1333434868665,8449321.56525362,0.0,1.0
2002-10-16,34.55,35.35,34.05,35.15,5204600,23.0865689621963,23.6211349584266,22.7524652145524,23.4874934593691,7788897.96463256,0.0,1.0
2002-10-17,34.13,35.74,34.01,35.41,5091300,22.8059218141754,23.8817358815889,22.7257369147409,23.6612274081439,7619339.85461587,0.0,1.0
2002-10-18,35.24,35.25,33.56,33.74,3484500,23.547632133945,23.5543142088978,22.4250435418613,22.5453208910131,5214697.56710642,0.0,1.0
2002-10-21,35.12,35.17,33.39,34.6,4763600,23.4674472345104,23.5008576092748,22.3114482676624,23.1199793369607,7128923.32635047,0.0,1.0
2002-10-22,34.82,35.22,34.09,34.36,4653200,23.2669849859241,23.5342679840392,22.7791935143639,22.9596095380916,6963705.18561044,0.0,1.0
2002-10-23,36.21,36.4,34.74,34.74,5348600,24.1957934043742,24.3227528284789,23.213528386301,23.213528386301,8004399.88733691,0.0,1.0
2002-10-24,36.0,37.0,35.75,36.39,3736300,24.0554698303638,24.7236773256516,23.8884179565418,24.316070753526,5591526.62361306,0.0,1.0
2002-10-25,35.99,36.26,34.93,36.16,3868700,24.0487877554109,24.2292037791386,23.3404878104057,24.1623830296098,5789668.66921068,0.0,1.0
2002-10-28,34.83,36.32,34.75,36.15,3572700,23.2736670608769,24.2692962288559,23.2202104612539,24.1557009546569,5346692.49476285,0.0,1.0
2002-10-29,34.98,35.49,33.79,34.9,5218400,23.3738981851701,23.7146840077669,22.5787312657775,23.3204415855471,7809550.23222506,0.0,1.0
2002-10-30,34.83,36.32,34.75,36.15,5046800,23.2736670608769,24.2692962288559,23.2202104612539,24.1557009546569,7552743.77433571,0.0,1.0
2002-10-31,33.87,34.57,33.65,34.0,4489800,22.6321878654006,23.0999331121021,22.4851822164372,22.719054839788,6719170.3649862,0.0,1.0
2002-11-01,34.54,34.69,33.05,33.77,5279400,23.0798868872434,23.1801180115366,22.0842577192645,22.5653671158718,7900839.24114844,0.0,1.0
2002-11-04,33.85,34.79,33.75,34.78,3728900,22.6188237154948,23.2469387610654,22.552002965966,23.2402566861125,5580452.21925188,0.0,1.0
2002-11-05,33.83,34.38,32.9,33.5,6859800,22.6054595655891,22.9729736879974,21.9840265949713,22.384951092144,10265972.8428287,0.0,1.0
2002-11-06,33.71,34.3,32.83,34.27,6035400,22.5252746661545,22.9195170883744,21.9372520703012,22.8994708635157,9032224.33534629,0.0,1.0
2002-11-07,32.07,32.99,31.83,32.13,10325500,21.4294143738824,22.0441652695472,21.2690445750133,21.4695068235997,15452535.4366932,0.0,1.0
2002-11-08,32.16,32.61,31.9,32.03,4750300,21.4895530484583,21.7902464213378,21.3158190996834,21.4026860740709,7109019.3293229,0.0,1.0
2002-11-11,31.55,32.15,31.55,32.15,2988000,21.0819464763327,21.4828709735054,21.0819464763327,21.4828709735054,4471664.89611537,0.0,1.0
2002-11-12,32.31,32.92,31.47,31.64,3040900,21.5897841727515,21.9973907448771,21.0284898767096,21.1420851509086,4550831.92188662,0.0,1.0
2002-11-13,31.95,32.49,31.33,32.29,6342000,21.3492294744478,21.7100615219033,20.9349408273693,21.5764200228457,9491063.84577099,0.0,1.0
2002-11-14,33.44,33.5,32.21,32.5,4796400,22.3448586424268,22.384951092144,21.5229634232227,21.7167435968562,7178009.87541089,0.0,1.0
2002-11-15,33.64,33.83,32.9,33.44,3834100,22.4785001414844,22.6054595655891,21.9840265949713,22.3448586424268,5737888.34611644,0.0,1.0
2002-11-18,32.56,33.8,32.55,33.7,3963500,21.7568360465734,22.5854133407304,21.7501539716206,22.5185925912016,5931540.7683244,0.0,1.0
2002-11-19,31.96,32.4,31.65,32.05,5551500,21.3559115494007,21.6499228473274,21.1487672258615,21.4160502239766,8308048.08259187,0.0,1.0
2002-11-20,32.0,32.44,31.89,31.94,5785600,21.3826398492122,21.6766511471389,21.3091370247306,21.342547399495,8658388.36109944,0.0,1.0
2002-11-21,31.96,32.28,31.28,32.1,6811000,21.3559115494007,21.5697379478928,20.901530452605,21.449460598741,10192941.63569,0.0,1.0
2002-11-22,31.57,32.74,31.5,32.0,5719300,21.0953106262384,21.8771133957253,21.0485361015683,21.3826398492122,8559167.68418765,0.0,1.0
2002-11-25,31.97,32.2,31.05,31.56,6129900,21.3625936243536,21.5162813482698,20.7478427286887,21.0886285512856,9173647.47212102,0.0,1.0
2002-11-26,31.1,32.03,31.05,31.85,6095800,20.7812531034531,21.4026860740709,20.7478427286887,21.282408724919,9122615.41959174,0.0,1.0
2002-11-27,32.02,32.16,31.37,31.42,5539600,21.396003999118,21.4895530484583,20.9616691271809,20.9950795019453,8290239.24314615,0.0,1.0
2002-11-29,32.3,32.59,32.0,32.2,2249000,21.5831020977986,21.7768822714321,21.3826398492122,21.5162813482698,3365721.00112566,0.0,1.0
2002-12-02,32.6,34.43,32.3,33.03,6114900,21.783564346385,23.0063840627618,21.5831020977986,22.0708935693587,9151199.35517264,0.0,1.0
2002-12-03,32.9,33.03,32.25,32.65,5538100,21.9840265949713,22.0708935693587,21.5496917230342,21.8169747211494,8287994.43145133,0.0,1.0
2002-12-04,32.25,32.95,32.15,32.74,5315700,21.5496917230342,22.0174369697357,21.4828709735054,21.8771133957253,7955163.68416348,0.0,1.0
2002-12-05,31.1,31.9,30.65,31.85,8151800,20.7812531034531,21.3158190996834,20.4805597305736,21.282408724919,12199503.9826484,0.0,1.0
2002-12-06,30.44,31.0,30.22,30.56,6247400,20.3402361565631,20.7144323539243,20.1932305075998,20.4204210559977,9349491.05488327,0.0,1.0
2002-12-09,29.49,30.43,29.35,30.37,7366900,19.7054390360396,20.3335540816103,19.6118899866993,20.293461631893,11024868.8497967,0.0,1.0
2002-12-10,29.32,29.94,29.08,29.62,7031900,19.5918437618407,20.0061324089192,19.4314739629716,19.7923060104271,10523527.571283,0.0,1.0
2002-12-11,28.48,29.25,28.35,29.2,11694400,19.0305494657989,19.5450692371706,18.9436824914115,19.5116588624062,17501150.5894015,0.0,1.0
2002-12-12,29.56,29.7,28.21,29.31,18744800,19.7522135607098,19.8457626100501,18.8501334420712,19.5851616868878,28052364.1715875,0.0,1.0
2002-12-13,28.52,29.44,28.22,29.3,7609900,19.0572777656104,19.6720286612752,18.856815517024,19.5784796119349,11388528.3443602,0.0,1.0
2002-12-16,28.68,28.99,28.29,28.55,8149700,19.1641909648565,19.3713352883957,18.9035900416942,19.077323990469,12196361.2462756,0.0,1.0
2002-12-17,27.71,28.61,27.57,28.6,9248800,18.5160296944272,19.1174164401863,18.4224806450869,19.1107343652334,13841209.6021392,0.0,1.0
2002-12-18,27.52,27.96,27.26,27.69,13631300,18.3890702703225,18.6830815682492,18.2153363215477,18.5026655445215,20399801.1038881,0.0,1.0
2002-12-19,27.58,28.2,27.2,27.25,6990900,18.4291627200398,18.8434513671183,18.1752438718304,18.2086542465948,10462169.3849575,0.0,1.0
2002-12-20,27.88,28.23,27.22,27.7,6706900,18.6296249686262,18.8634975919769,18.1886080217362,18.5093476194743,10037151.7040683,0.0,1.0
2002-12-23,27.39,28.0,27.09,27.95,5193200,18.3022032959351,18.7098098680607,18.1017410473487,18.6763994932963,7771837.39575179,0.0,1.0
2002-12-24,27.24,27.53,27.14,27.34,3230200,18.2019721716419,18.3957523452754,18.1351514221131,18.2687929211707,4834127.15777506,0.0,1.0
2002-12-26,27.65,28.08,27.17,27.22,4150300,18.4759372447099,18.7632664676837,18.1551976469718,18.1886080217362,6211094.65138811,0.0,1.0
2002-12-27,27.39,27.79,27.35,27.59,2777600,18.3022032959351,18.5694862940502,18.2754749961236,18.4358447949927,4156792.64238623,0.0,1.0
2002-12-30,28.02,28.3,27.27,27.3,4456400,18.7231740179665,18.9102721166471,18.2220183965005,18.2420646213592,6669185.89124782,0.0,1.0
2002-12-31,28.06,28.45,27.5,28.03,4597900,18.749902317778,19.0105032409402,18.3757061204168,18.7298560929193,6880946.46112745,0.0,1.0
2003-01-02,29.01,29.02,28.1,28.24,5124100,19.3846994383015,19.3913815132543,18.7766306175895,18.8701796669298,7668426.40367628,0.0,1.0
2003-01-03,28.25,28.98,28.04,28.95,3368000,18.8768617418827,19.3646532134428,18.7365381678722,19.3446069885842,5040350.52547408,0.0,1.0
2003-01-06,28.59,28.92,28.22,28.51,4391800,19.1040522902805,19.3245607637256,18.856815517024,19.0505956906575,6572509.33425687,0.0,1.0
2003-01-07,29.05,29.42,28.35,28.64,5185100,19.411427738113,19.6586645113695,18.9436824914115,19.1374626650449,7759715.41259966,0.0,1.0
2003-01-08,29.3,29.69,28.81,29.0,6148400,19.5784796119349,19.8390805350972,19.2510579392439,19.3780173633486,9201333.48302403,0.0,1.0
2003-01-09,30.55,30.67,29.85,30.0,8319500,20.4137389810448,20.4939238804793,19.9459937343433,20.0462248586365,12450473.9301311,0.0,1.0
2003-01-10,30.58,30.67,30.0,30.34,5017300,20.4337852059034,20.4939238804793,20.0462248586365,20.2734154070343,7508595.81100391,0.0,1.0
2003-01-13,30.52,30.94,30.25,30.76,4262200,20.3936927561862,20.6743399042071,20.2132767324584,20.5540625550553,6378557.60382293,0.0,1.0
2003-01-14,30.99,31.0,30.3,30.58,3858600,20.7077502789715,20.7144323539243,20.2466871072228,20.4337852059034,5774553.60379878,0.0,1.0
2003-01-15,30.45,31.0,30.3,30.98,4420200,20.346918231516,20.7144323539243,20.2466871072228,20.7010682040186,6615011.10234577,0.0,1.0
2003-01-16,30.2,30.98,30.06,30.6,3819000,20.179866357694,20.7010682040186,20.0863173083537,20.4471493558092,5715290.5750551,0.0,1.0
2003-01-17,30.07,30.73,30.02,30.18,4828800,20.0929993833066,20.5340163301966,20.0595890085422,20.1665022077883,7226497.80801938,0.0,1.0
2003-01-21,29.28,30.29,29.18,30.1,4034600,19.5651154620292,20.2400050322699,19.4982947125004,20.1130456081653,6037944.84265966,0.0,1.0
2003-01-22,29.05,29.3,28.87,29.03,6860900,19.411427738113,19.5784796119349,19.2911503889612,19.3980635882072,10267619.0380716,0.0,1.0
2003-01-23,29.61,29.76,29.1,29.2,4800800,19.7856239354742,19.8858550597674,19.4448381128774,19.5116588624062,7184594.65638242,0.0,1.0
2003-01-24,28.9,29.61,28.7,29.6,4704600,19.3111966138198,19.7856239354742,19.1775551147622,19.7789418605213,7040627.39968687,0.0,1.0
2003-01-27,28.77,29.56,28.56,28.68,4372000,19.2243296394324,19.7522135607098,19.0840060654219,19.1641909648565,6542877.819885,0.0,1.0
2003-01-28,29.21,29.33,28.85,28.9,4251900,19.518340937359,19.5985258367936,19.2777862390554,19.3111966138198,6363143.23018507,0.0,1.0
2003-01-29,29.21,29.33,28.85,28.9,5195500,19.518340937359,19.5985258367936,19.2777862390554,19.3111966138198,7775279.44035055,0.0,1.0
2003-01-30,28.98,30.0,28.97,29.3,4422800,19.3646532134428,20.0462248586365,19.3579711384899,19.5784796119349,6618902.1092835,0.0,1.0
2003-01-31,28.87,29.31,28.81,28.9,5278300,19.2911503889612,19.5851616868878,19.2510579392439,19.3111966138198,7899193.04590553,0.0,1.0
2003-02-03,29.2,29.4,28.92,28.97,2793400,19.5116588624062,19.6453003614637,19.3245607637256,19.3579711384899,4180437.9922385,0.0,1.0
2003-02-04,28.56,29.2,28.35,29.07,3262700,19.0840060654219,19.5116588624062,18.9436824914115,19.4247918880187,4882764.74449653,0.0,1.0
2003-02-05,28.7,29.37,28.42,28.94,4126100,19.1775551147622,19.6252541366051,18.9904570160816,19.3379249136313,6174878.35604473,0.0,1.0
2003-02-06,28.95,30.4,28.67,29.64,6104900,19.3446069885842,20.3135078567516,19.1575088899036,19.8056701603328,9136233.94387373,0.0,1.0
2003-02-07,28.52,29.72,28.51,29.37,2759400,19.0572777656104,19.8591267599559,19.0505956906575,19.6252541366051,4129555.59382221,0.0,1.0
2003-02-10,28.68,28.83,28.22,28.6,3104400,19.1641909648565,19.2644220891496,18.856815517024,19.1107343652334,4645862.28363472,0.0,1.0
2003-02-11,28.62,29.28,28.46,29.0,3070800,19.1240985151392,19.5651154620292,19.0171853158931,19.3780173633486,4595578.50167037,0.0,1.0
2003-02-12,28.76,29.12,28.5,28.69,4341900,19.2176475644795,19.4582022627831,19.0439136157046,19.1708730398093,6497831.93187528,0.0,1.0
2003-02-13,28.3,28.92,27.94,28.81,3507200,18.9102721166471,19.3245607637256,18.6697174183434,19.2510579392439,5248669.05075495,0.0,1.0
2003-02-14,28.92,28.97,27.93,28.53,2934900,19.3245607637256,19.3579711384899,18.6630353433905,19.0639598405633,4392198.56211813,0.0,1.0
2003-02-18,29.84,29.88,28.94,28.95,3288700,19.9393116593904,19.9660399592019,19.3379249136313,19.3446069885842,4921674.8138737,0.0,1.0
2003-02-19,29.37,30.0,28.94,29.63,2315400,19.6252541366051,20.0462248586365,19.3379249136313,19.7989880853799,3465091.33215045,0.0,1.0
2003-02-20,29.17,29.56,28.91,29.53,2570900,19.4916126375475,19.7522135607098,19.3178786887727,19.7321673358512,3847457.59083769,0.0,1.0
2003-02-21,30.0,30.01,29.29,29.56,3349200,20.0462248586365,20.0529069335893,19.5717975369821,19.7522135607098,5012215.55223212,0.0,1.0
2003-02-24,29.5,30.06,29.41,29.99,3552900,19.7121211109925,20.0863173083537,19.6519824364166,20.0395427836836,5317060.98039101,0.0,1.0
2003-02-25,30.04,30.05,29.01,29.3,3629100,20.072953158448,20.0796352334009,19.3846994383015,19.5784796119349,5431097.41448871,0.0,1.0
2003-02-26,30.0,30.2,29.65,29.84,4298300,20.0462248586365,20.179866357694,19.8123522352857,19.9393116593904,6432582.738612,0.0,1.0
2003-02-27,30.4,30.57,29.95,30.15,2730300,20.3135078567516,20.4271031309506,20.0128144838721,20.1464559829296,4086006.24694237,0.0,1.0
2003-02-28,30.52,30.77,30.25,30.5,3161200,20.3936927561862,20.5607446300081,20.2132767324584,20.3803286062804,4730865.81981255,0.0,1.0
2003-03-03,30.53,30.88,30.31,30.68,3162700,20.400374831139,20.6342474544898,20.2533691821757,20.5006059554322,4733110.6315074,0.0,1.0
2003-03-04,29.3,30.25,29.15,29.81,6144900,19.5784796119349,20.2132767324584,19.4782484876418,19.9192654345318,9196095.58906941,0.0,1.0
2003-03-05,28.75,28.85,27.0,27.8,21138800,19.2109654895266,19.2777862390554,18.0416023727728,18.5761683690031,31635083.6365474,0.0,1.0
2003-03-06,28.75,28.94,27.71,28.11,9385100,19.2109654895266,19.3379249136313,18.5160296944272,18.7833126925424,14045188.1581434,0.0,1.0
2003-03-07,29.15,29.25,28.27,28.36,4909400,19.4782484876418,19.5450692371706,18.8902258917884,18.9503645663643,7347119.02308861,0.0,1.0
2003-03-10,28.37,28.96,28.17,28.73,3475200,18.9570466413172,19.3512890635371,18.8234051422596,19.1976013396209,5200779.73459844,0.0,1.0
2003-03-11,28.08,28.78,28.01,28.54,3623700,18.7632664676837,19.2310117143852,18.7164919430136,19.0706419155162,5423016.09238731,0.0,1.0
2003-03-12,28.57,28.64,27.92,27.96,3845100,19.0906881403748,19.1374626650449,18.6563532684377,18.6830815682492,5754350.29854525,0.0,1.0
2003-03-13,29.99,30.0,29.0,29.43,5622400,20.0395427836836,20.0462248586365,19.3780173633486,19.6653465863224,8414152.84870115,0.0,1.0
2003-03-14,29.59,30.0,29.36,29.94,4234700,19.7722597855684,20.0462248586365,19.6185720616522,20.0061324089192,6337402.72275093,0.0,1.0
2003-03-17,30.9,30.92,29.35,29.4,5578400,20.6476116043956,20.6609757543013,19.6118899866993,19.6453003614637,8348305.03898592,0.0,1.0
2003-03-18,30.99,31.07,30.49,30.64,4342900,20.7077502789715,20.7612068785945,20.3736465313275,20.4738776556207,6499328.47300516,0.0,1.0
2003-03-19,31.08,31.23,30.31,31.11,4292700,20.7678889535474,20.8681200778406,20.2533691821757,20.787935178406,6424202.10828462,0.0,1.0
2003-03-20,30.77,31.09,30.09,30.85,4544100,20.5607446300081,20.7745710285003,20.1063635332124,20.6142012296312,6800432.54833932,0.0,1.0
2003-03-21,31.23,31.39,30.35,31.16,5879400,20.8681200778406,20.9750332770866,20.2800974819872,20.8213455531704,8798763.91908322,0.0,1.0
2003-03-24,30.1,31.23,29.88,31.2,4417700,20.1130456081653,20.8681200778406,19.9660399592019,20.8480738529819,6611269.74952103,0.0,1.0
2003-03-25,30.98,31.3,30.28,30.3,3619500,20.7010682040186,20.9148946025107,20.2333229573171,20.2466871072228,5416730.61964176,0.0,1.0
2003-03-26,31.22,31.49,30.83,30.87,2985700,20.8614380028877,21.0418540266154,20.6008370797254,20.6275653795369,4468222.85151662,0.0,1.0
2003-03-27,30.4,31.17,30.4,31.1,3063600,20.3135078567516,20.8280276281233,20.3135078567516,20.7812531034531,4584803.40553516,0.0,1.0
2003-03-28,30.43,30.87,30.21,30.36,2438200,20.3335540816103,20.6275653795369,20.1865484326469,20.2867795569401,3648866.5829011,0.0,1.0
2003-03-31,30.03,30.63,29.65,29.96,3775300,20.0662710834951,20.4671955806678,19.8123522352857,20.0194965588249,5649891.72767884,0.0,1.0
2003-04-01,30.41,30.52,29.76,30.17,4239700,20.3201899317045,20.3936927561862,19.8858550597674,20.1598201328354,6344885.42840038,0.0,1.0
2003-04-02,31.62,31.91,31.1,31.31,5744000,21.1287210010028,21.3225011746363,20.7812531034531,20.9215766774636,8596132.25009596,0.0,1.0
2003-04-03,31.48,31.95,31.35,31.56,3949700,21.0351719516625,21.3492294744478,20.9483049772751,21.0886285512856,5910888.5007319,0.0,1.0
2003-04-04,31.57,31.91,31.25,31.65,2946400,21.0953106262384,21.3225011746363,20.8814842277463,21.1487672258615,4409408.7851119,0.0,1.0
2003-04-07,32.17,32.78,32.16,32.29,5453100,21.4962351234112,21.9038416955368,21.4895530484583,21.5764200228457,8160788.43541054,0.0,1.0
2003-04-08,32.84,32.9,32.0,32.05,5704900,21.9439341452541,21.9840265949713,21.3826398492122,21.4160502239766,8537617.49191718,0.0,1.0
2003-04-09,32.42,33.0,32.36,32.86,4837500,21.6632869972331,22.0508473445001,21.6231945475159,21.9572982951598,7239517.71584945,0.0,1.0
2003-04-10,33.79,33.84,32.23,32.38,6661200,22.5787312657775,22.6121416405419,21.5363275731284,21.6365586974216,9968759.77443232,0.0,1.0
2003-04-11,33.15,34.0,32.96,34.0,4536600,22.1510784687933,22.719054839788,22.0241190446886,22.719054839788,6789208.48986512,0.0,1.0
2003-04-14,33.75,33.79,32.83,33.31,3737600,22.552002965966,22.5787312657775,21.9372520703012,22.2579916680394,5593472.12708194,0.0,1.0
2003-04-15,34.68,34.7,33.4817,33.69,4378900,23.1734359365838,23.1868000864895,22.3727228949803,22.5119105162487,6553203.95368124,0.0,1.0
2003-04-16,34.06,34.81,33.87,34.42,3429600,22.7591472895053,23.2603029109712,22.6321878654006,22.9997019878089,5132537.45907539,0.0,1.0
2003-04-17,34.6,34.825,33.75,33.75,3553100,23.1199793369607,23.2703260234005,22.552002965966,22.552002965966,5317360.28861698,0.0,1.0
2003-04-21,34.06,34.45,33.86,34.41,3655100,22.7591472895053,23.0197482126675,22.6255057904477,22.993019912856,5470007.48386589,0.0,1.0
2003-04-22,33.82,34.1,33.52,34.1,5174700,22.5987774906362,22.7858755893168,22.3983152420498,22.7858755893168,7744151.38484879,0.0,1.0
2003-04-23,33.84,33.96,33.23,33.74,3422400,22.6121416405419,22.6923265399765,22.2045350684163,22.5453208910131,5121762.36294018,0.0,1.0
2003-04-24,33.55,33.84,33.28,33.6,3449900,22.4183614669084,22.6121416405419,22.2379454431807,22.4517718416728,5162917.2440122,0.0,1.0
2003-04-25,33.05,33.68,32.84,33.53,3732500,22.0842577192645,22.5052284412959,21.9439341452541,22.4049973170027,5585839.76731949,0.0,1.0
2003-04-28,34.47,34.5,33.05,33.1,4147500,23.0331123625733,23.0531585874319,22.0842577192645,22.1176680940289,6206904.3362244,0.0,1.0
2003-04-29,34.84,35.221,34.27,34.27,3984000,23.2803491358298,23.5349361915345,22.8994708635157,22.8994708635157,5962219.86148717,0.0,1.0
2003-04-30,34.61,34.94,34.5,34.84,4776100,23.1266614119136,23.3471698853586,23.0531585874319,23.2803491358298,7147630.09047411,0.0,1.0
2003-05-01,34.33,34.51,33.88,34.35,5181200,22.939563313233,23.0598406623848,22.6388699403534,22.9529274631387,7753878.90219309,0.0,1.0
2003-05-02,34.82,35.2,34.25,34.33,3577300,23.2669849859241,23.5209038341335,22.88610671361,22.939563313233,5353576.58396034,0.0,1.0
2003-05-05,34.26,34.91,34.25,34.86,3113900,22.8927887885628,23.3271236605,22.88610671361,23.2937132857356,4660079.4243687,0.0,1.0
2003-05-06,34.87,35.1,34.18,34.26,3950600,23.3003953606884,23.4540830846047,22.8393321889398,22.8927887885628,5912235.3877488,0.0,1.0
2003-05-07,34.34,34.95,34.2,34.85,2894900,22.9462453881859,23.3538519603115,22.8526963388456,23.2870312107827,4332336.91692248,0.0,1.0
2003-05-08,34.95,35.65,34.2,34.25,4451900,23.3538519603115,23.821597207013,22.8526963388456,22.88610671361,6662451.45616332,0.0,1.0
2003-05-09,35.3,35.35,34.84,35.24,2180800,23.5877245836622,23.6211349584266,23.2803491358298,23.547632133945,3263656.89606707,0.0,1.0
2003-05-12,36.2,36.25,35.73,35.9,6770400,24.1891113294213,24.2225217041857,23.875053806636,23.988649080835,10132182.0658165,0.0,1.0
2003-05-13,36.2,36.59,35.91,36.2,4133500,24.1891113294213,24.4497122525836,23.9953311557878,24.1891113294213,6185952.76040593,0.0,1.0
2003-05-14,35.91,36.469,35.7,36.0,3179300,23.9953311557878,24.3688591456538,23.8550075817774,24.0554698303638,4757953.2142636,0.0,1.0
2003-05-15,35.39,36.02,34.84,35.82,4917700,23.6478632582381,24.0688339802695,23.2803491358298,23.9351924812119,7359540.31446674,0.0,1.0
2003-05-16,35.52,35.62,35.1,35.3,3642900,23.7347302326256,23.8015509821544,23.4540830846047,23.5877245836622,5451749.68208121,0.0,1.0
2003-05-19,34.2,35.27,34.09,35.27,3977200,22.8526963388456,23.5676783588036,22.7791935143639,23.5676783588036,5952043.38180389,0.0,1.0
2003-05-20,34.14,34.43,33.82,34.11,4135200,22.8126038891283,23.0063840627618,22.5987774906362,22.7925576642697,6188496.88032673,0.0,1.0
2003-05-21,34.62,34.63,33.97,34.19,4222500,23.1333434868665,23.1400255618194,22.6990086149294,22.8460142638927,6319144.92096624,0.0,1.0
2003-05-22,35.15,35.26,34.24,34.43,3152200,23.4874934593691,23.5609962838507,22.8794246386571,23.0063840627618,4717396.94964352,0.0,1.0
2003-05-23,34.77,35.14,34.64,35.11,3130100,23.2335746111597,23.4808113844162,23.1467076367722,23.4607651595575,4684323.39067293,0.0,1.0
2003-05-27,35.92,35.99,34.35,34.71,5276800,24.0020132307407,24.0487877554109,22.9529274631387,23.1934821614424,7896948.23421072,0.0,1.0
2003-05-28,37.35,39.022,36.41,37.25,16660700,24.9575499490024,26.0747928811237,24.3294349034318,24.8907291994736,24933422.8027809,0.0,1.0
2003-05-29,36.63,37.59,36.23,36.93,9019600,24.4764405523951,25.1179197478715,24.20915755428,24.6769028009815,13498202.3751681,0.0,1.0
2003-05-30,37.25,37.26,36.34,36.34,4893300,24.8907291994736,24.8974112744265,24.2826603787616,24.2826603787616,7323024.71089737,0.0,1.0
2003-06-02,37.33,37.98,36.86,37.27,3749600,24.9441857990966,25.3785206710338,24.6301282763113,24.9040933493794,5611430.62064064,0.0,1.0
2003-06-03,37.36,37.62,36.85,37.1,3039900,24.9642320239553,25.1379659727301,24.6234462013585,24.7904980751804,4549335.38075673,0.0,1.0
2003-06-04,37.43,37.79,37.08,37.36,5826800,25.0110065486254,25.2515612469291,24.7771339252747,24.9642320239553,8720045.85565096,0.0,1.0
2003-06-05,36.93,37.79,36.32,36.8,6604300,24.6769028009815,25.2515612469291,24.2692962288559,24.5900358265941,9883606.58414148,0.0,1.0
2003-06-06,35.3,37.0,35.11,36.97,9230900,23.5877245836622,24.7236773256516,23.4607651595575,24.703631100793,13814421.5159141,0.0,1.0
2003-06-09,34.99,35.19,34.74,35.16,4465200,23.380580260123,23.5142217591806,23.213528386301,23.4941755343219,6682355.45319088,0.0,1.0
2003-06-10,35.0,35.39,34.8,34.88,3769000,23.3872623350759,23.6478632582381,23.2536208360183,23.3070774356413,5640463.51856051,0.0,1.0
2003-06-11,35.28,35.41,34.75,35.2,3886400,23.5743604337565,23.6612274081439,23.2202104612539,23.5209038341335,5816157.44720976,0.0,1.0
2003-06-12,35.55,35.69,34.96,35.34,4502700,23.7547764574842,23.8483255068245,23.3605340352644,23.6144528834738,6738475.74556181,0.0,1.0
2003-06-13,34.87,35.9,34.73,35.79,3709900,23.3003953606884,23.988649080835,23.2068463113481,23.9151462563533,5552017.93778395,0.0,1.0
2003-06-16,35.67,35.88,34.81,35.05,4086300,23.8349613569188,23.9752849309292,23.2603029109712,23.4206727098403,6115316.01907504,0.0,1.0
2003-06-17,35.8,36.1,35.36,35.9,4251500,23.9218283313062,24.1222905798925,23.6278170333795,23.988649080835,6362544.61373309,0.0,1.0
2003-06-18,36.24,36.3,35.51,35.93,3873000,24.2158396292328,24.2559320789501,23.7280481576727,24.0086953056936,5796103.79606923,0.0,1.0
2003-06-19,35.58,36.43,35.46,36.14,3703600,23.7748226823428,24.3427990533375,23.6946377829083,24.1490188797041,5542589.72866564,0.0,1.0
2003-06-20,36.09,36.27,35.685,36.18,3462600,24.1156085049397,24.2358858540915,23.8449844693481,24.1757471795156,5181923.3163618,0.0,1.0
2003-06-23,35.82,36.1,35.7,36.04,3238300,23.9351924812119,24.1222905798925,23.8550075817774,24.0821981301753,4846249.14092719,0.0,1.0
2003-06-24,36.25,36.76,35.82,35.88,2737200,24.2225217041857,24.5633075267825,23.9351924812119,23.9752849309292,4096332.38073862,0.0,1.0
2003-06-25,36.04,36.8,36.04,36.37,2832600,24.0821981301753,24.5900358265941,24.0821981301753,24.3027066036203,4239102.40453025,0.0,1.0
2003-06-26,36.3,36.64,35.85,36.05,2460100,24.2559320789501,24.483122627348,23.9552387060706,24.0888802051281,3681640.83364573,0.0,1.0
2003-06-27,36.01,36.85,36.01,36.45,2336000,24.0621519053166,24.6234462013585,24.0621519053166,24.3561632032433,3495920.07942621,0.0,1.0
2003-06-30,36.6,37.0,36.0657,36.39,3150200,24.4563943275365,24.7236773256516,24.0993710628042,24.316070753526,4714403.86738375,0.0,1.0
2003-07-01,36.51,36.699,35.66,36.38,4371200,24.3962556529606,24.52254686957,23.8282792819659,24.3093886785732,6541680.58698109,0.0,1.0
2003-07-02,36.75,36.8,36.12,36.55,2877600,24.5566254518297,24.5900358265941,24.1356547297983,24.4229839527721,4306446.75537536,0.0,1.0
2003-07-03,36.11,36.77,35.972,36.35,1615100,24.1289726548454,24.5699896017354,24.0367600204957,24.2893424537145,2417063.57888753,0.0,1.0
2003-07-07,37.0,37.005,36.16,36.25,2500300,24.7236773256516,24.7270183631281,24.1623830296098,24.2225217041857,3741801.78706736,0.0,1.0
2003-07-08,36.89,37.16,36.25,36.3,3385100,24.65017450117,24.8305905248977,24.2225217041857,24.2559320789501,5065941.37879522,0.0,1.0
2003-07-09,36.73,37.08,36.49,37.03,2145400,24.5432613019239,24.7771339252747,24.3828915030548,24.7437235505103,3210679.34006892,0.0,1.0
2003-07-10,36.25,37.45,36.2,36.93,3191100,24.2225217041857,25.0243706985312,24.1891113294213,24.6769028009815,4775612.39959631,0.0,1.0
2003-07-11,36.94,37.05,36.46,36.85,2448100,24.6835848759344,24.757087700416,24.3628452781962,24.6234462013585,3663682.34008702,0.0,1.0
2003-07-14,37.15,37.7,36.89,37.39,2047800,24.8239084499448,25.1914225723532,24.65017450117,24.9842782488139,3064616.92579152,0.0,1.0
2003-07-15,37.14,37.52,36.72,37.46,2134800,24.8172263749919,25.0711452232013,24.536579226971,25.0310527734841,3194816.00409207,0.0,1.0
2003-07-16,36.88,37.34,36.27,37.18,1792300,24.6434924262171,24.9508678740495,24.2358858540915,24.8439546748035,2682250.66710428,0.0,1.0
2003-07-17,36.46,37.17,36.41,36.91,2146000,24.3628452781962,24.8372725998506,24.3294349034318,24.6635386510757,3211577.26474685,0.0,1.0
2003-07-18,36.61,36.98,36.15,36.94,2682500,24.4630764024894,24.7103131757459,24.1557009546569,24.6835848759344,4014471.58093356,0.0,1.0
2003-07-21,36.34,37.15,36.1,37.15,2015000,24.2826603787616,24.8239084499448,24.1222905798925,24.8239084499448,3015530.37673109,0.0,1.0
2003-07-22,36.519,36.73,35.9,36.53,2513500,24.4022695204182,24.5432613019239,23.988649080835,24.4096198028663,3761556.12998192,0.0,1.0
2003-07-23,36.77,36.81,36.04,36.69,2083000,24.5699896017354,24.5967179015469,24.0821981301753,24.5165330021124,3117295.1735637,0.0,1.0
2003-07-24,36.19,36.95,36.0,36.85,2712800,24.1824292544685,24.6902669508872,24.0554698303638,24.6234462013585,4059816.77716926,0.0,1.0
2003-07-25,36.53,36.75,35.94,36.17,2003200,24.4096198028663,24.5566254518297,24.0153773806465,24.1690651045627,2997871.19139837,0.0,1.0
2003-07-28,36.89,36.98,36.33,36.45,1562300,24.65017450117,24.7103131757459,24.2759783038088,24.3561632032433,2338046.20722926,0.0,1.0
2003-07-29,36.87,36.99,36.25,36.79,2467900,24.6368103512642,24.7169952506988,24.2225217041857,24.5833537516412,3693313.85445888,0.0,1.0
2003-07-30,36.71,37.11,36.55,36.83,2670900,24.5298971520182,24.7971801501333,24.4229839527721,24.6100820514527,3997111.70382681,0.0,1.0
2003-07-31,36.99,37.71,36.82,37.17,2899400,24.7169952506988,25.198104647306,24.6033999764998,24.8372725998506,4339071.35200699,0.0,1.0
2003-08-01,36.67,37.22,36.5,36.9,2290600,24.5031688522066,24.870682974615,24.3895735780077,24.6568565761228,3427977.11212915,0.0,1.0
2003-08-04,36.96,37.31,36.09,36.41,2170800,24.6969490258401,24.9308216491909,24.1156085049397,24.3294349034318,3248691.48476816,0.0,1.0
2003-08-05,30.06,32.7,29.97,32.0,56773500,20.0863173083537,21.8503850959137,20.0261786337778,21.3826398492122,84963877.837887,0.0,1.0
2003-08-06,28.89,30.37,28.83,30.37,25463300,19.3045145388669,20.293461631893,19.2644220891496,20.293461631893,38106875.7527626,0.0,1.0
2003-08-07,29.03,29.56,28.92,29.28,16177700,19.3980635882072,19.7522135607098,19.3245607637256,19.5651154620292,24210593.4370434,0.0,1.0
2003-08-08,29.22,29.3,29.06,29.29,8117000,19.5250230123119,19.5784796119349,19.4181098130659,19.5717975369821,12147424.3513281,0.0,1.0
2003-08-11,29.45,29.74,29.2,29.34,8047500,19.6787107362281,19.8724909098616,19.5116588624062,19.6052079117465,12043414.7428007,0.0,1.0
2003-08-12,30.05,30.36,29.8,30.0,13395400,20.0796352334009,20.2867795569401,19.9125833595789,20.0462248586365,20046767.0513466,0.0,1.0
2003-08-13,30.3,30.56,30.0,30.3,7145000,20.2466871072228,20.4204210559977,20.0462248586365,20.2466871072228,10692786.3730738,0.0,1.0
2003-08-14,30.85,30.96,30.33,30.4,7101500,20.6142012296312,20.6877040541128,20.2667333320815,20.3135078567516,10627686.8339234,0.0,1.0
2003-08-15,30.95,31.1,30.6,30.86,3864100,20.68102197916,20.7812531034531,20.4471493558092,20.620883304584,5782784.58001318,0.0,1.0
2003-08-18,30.63,31.2,30.57,31.02,7021800,20.4671955806678,20.8480738529819,20.4271031309506,20.7277965038301,10508412.5058711,0.0,1.0
2003-08-19,30.49,30.9,30.42,30.74,7027600,20.3736465313275,20.6476116043956,20.3268720066574,20.5406984051495,10517092.4444245,0.0,1.0
2003-08-20,30.5,30.89,30.15,30.53,7540300,20.3803286062804,20.6409295294427,20.1464559829296,20.400374831139,11284369.0817198,0.0,1.0
2003-08-21,30.74,30.89,30.5,30.85,4264200,20.5406984051495,20.6409295294427,20.3803286062804,20.6142012296312,6381550.68608272,0.0,1.0
2003-08-22,30.89,31.1,30.81,30.91,5429200,20.6409295294427,20.7812531034531,20.5874729298196,20.6542936793484,8125021.10240614,0.0,1.0
2003-08-25,31.45,31.7,30.89,30.95,5356300,21.0151257268039,21.1821776006259,20.6409295294427,20.68102197916,8015923.25403707,0.0,1.0
2003-08-26,31.62,31.73,31.19,31.2,4096300,21.1287210010028,21.2022238254845,20.841391778029,20.8480738529819,6130281.43037397,0.0,1.0
2003-08-27,31.79,31.9,31.49,31.51,3283200,21.2423162752018,21.3158190996834,21.0418540266154,21.0552181765212,4913443.83765929,0.0,1.0
2003-08-28,32.18,32.2,31.69,31.9,3844900,21.502917198364,21.5162813482698,21.175495525673,21.3158190996834,5754050.99031929,0.0,1.0
2003-08-29,32.25,32.34,31.78,32.01,6441900,21.5496917230342,21.6098303976101,21.2356342002489,21.3893219241651,9640568.30464713,0.0,1.0
2003-09-02,33.13,33.23,32.12,32.24,7867600,22.1377143188875,22.2045350684163,21.4628247486468,21.5430096480813,11774186.9935333,0.0,1.0
2003-09-03,33.26,33.31,32.85,33.31,7109000,22.224581293275,22.2579916680394,21.9506162202069,22.2579916680394,10638910.8923976,0.0,1.0
2003-09-04,32.82,33.64,32.5,33.53,7943200,21.9305699953483,22.4785001414844,21.7167435968562,22.4049973170027,11887325.502953,0.0,1.0
2003-09-05,32.2,32.84,32.11,32.84,4691500,21.5162813482698,21.9439341452541,21.4561426736939,21.9439341452541,7021022.7108853,0.0,1.0
2003-09-08,31.77,32.3,31.5,32.25,8555100,21.228952125296,21.5831020977986,21.0485361015683,21.5496917230342,12803059.0203335,0.0,1.0
2003-09-09,31.02,31.72,30.8,31.72,11458200,20.7277965038301,21.1955417505316,20.5807908548668,21.1955417505316,17147667.5745211,0.0,1.0
2003-09-10,30.71,31.45,30.65,30.88,4629900,20.5206521802909,21.0151257268039,20.4805597305736,20.6342474544898,6928835.77728398,0.0,1.0
2003-09-11,31.63,31.972,30.93,30.96,5974800,21.1354030759557,21.3639300393442,20.6676578292542,20.6877040541128,8941533.94287488,0.0,1.0
2003-09-12,31.39,31.59,30.92,31.41,5403600,20.9750332770866,21.1086747761442,20.6609757543013,20.9883974269924,8086709.64948094,0.0,1.0
2003-09-15,30.91,31.57,30.79,31.35,5988400,20.6542936793484,21.0953106262384,20.5741087799139,20.9483049772751,8961886.90224141,0.0,1.0
2003-09-16,30.98,31.1,30.7,31.05,6998100,20.7010682040186,20.7812531034531,20.513970105338,20.7478427286887,10472944.4810927,0.0,1.0
2003-09-17,31.53,31.84,30.94,31.25,6765900,21.0685823264269,21.2757266499662,20.6743399042071,20.8814842277463,10125447.6307319,0.0,1.0
2003-09-18,31.75,31.9,31.35,31.62,4452400,21.2155879753903,21.3158190996834,20.9483049772751,21.1287210010028,6663199.72672826,0.0,1.0
2003-09-19,32.58,33.05,32.101,32.47,10642800,21.7702001964792,22.0842577192645,21.4501288062363,21.6966973719975,15927387.9372077,0.0,1.0
2003-09-22,32.27,32.62,32.02,32.28,5200600,21.56305587294,21.7969284962907,21.396003999118,21.5697379478928,7782911.80011297,0.0,1.0
2003-09-23,32.793,32.89,32.24,32.55,4039300,21.9125283929755,21.9773445200184,21.5430096480813,21.7501539716206,6044978.58597016,0.0,1.0
2003-09-24,32.0,32.81,31.82,32.75,5012200,21.3826398492122,21.9238879203954,21.2623625000604,21.8837954706781,7500963.45124146,0.0,1.0
2003-09-25,31.8,32.35,31.71,31.99,3565900,21.2489983501547,21.616512472563,21.1888596755787,21.3759577742593,5336516.01507957,0.0,1.0
2003-09-26,31.2,31.647,31.13,31.56,4279100,20.8480738529819,21.1467626033756,20.8012993283118,21.0886285512856,6403849.14891811,0.0,1.0
2003-09-29,31.36,31.81,30.96,31.15,5000700,20.954987052228,21.2556804251075,20.6877040541128,20.8146634782175,7483753.2282477,0.0,1.0
2003-09-30,31.15,31.39,30.77,31.2,3836800,20.8146634782175,20.9750332770866,20.5607446300081,20.8480738529819,5741929.00716716,0.0,1.0
2003-10-01,32.3,32.35,31.1,31.2,4631800,21.5831020977986,21.616512472563,20.7812531034531,20.8480738529819,6931679.20543078,0.0,1.0
2003-10-02,31.94,32.37,31.56,32.25,4434100,21.342547399495,21.6298766224687,21.0886285512856,21.5496917230342,6635813.02405125,0.0,1.0
2003-10-03,32.26,32.78,32.18,32.5,4766800,21.5563737979871,21.9038416955368,21.502917198364,21.7167435968562,7133712.25796611,0.0,1.0
2003-10-06,33.04,33.05,32.2,32.4,3781800,22.0775756443116,22.0842577192645,21.5162813482698,21.6499228473274,5659619.24502314,0.0,1.0
2003-10-07,33.34,33.53,32.45,32.73,5210000,22.278037892898,22.4049973170027,21.6833332220918,21.8704313207724,7796979.28673396,0.0,1.0
2003-10-08,32.93,34.3,32.41,34.15,13904900,22.00407281983,22.9195170883744,21.6566049222803,22.8192859640812,20809254.7570263,0.0,1.0
2003-10-09,32.99,33.59,32.82,33.4,5425100,22.0441652695472,22.44508976672,21.9305699953483,22.3181303426153,8118885.28377361,0.0,1.0
2003-10-10,32.87,33.32,32.862,33.05,3702200,21.9639803701127,22.2646737429922,21.9586347101504,22.0842577192645,5540494.57108377,0.0,1.0
2003-10-13,33.35,33.44,32.96,33.0,2999900,22.2847199678509,22.3448586424268,22.0241190446886,22.0508473445001,4489473.73556107,0.0,1.0
2003-10-14,33.47,33.59,32.86,32.89,3078500,22.3649048672854,22.44508976672,21.9572982951598,21.9773445200184,4607101.86837054,0.0,1.0
2003-10-15,33.64,33.91,33.17,33.61,3568600,22.4785001414844,22.6589161652121,22.164442618699,22.4584539166257,5340556.67613028,0.0,1.0
2003-10-16,33.78,34.37,33.76,33.84,3261200,22.5720491908247,22.9662916130445,22.5586850409189,22.6121416405419,4880519.93280168,0.0,1.0
2003-10-17,33.31,34.293,33.3,33.77,2629900,22.2579916680394,22.9148396359073,22.2513095930865,22.5653671158718,3935753.51750127,0.0,1.0
2003-10-20,33.45,33.5,32.91,33.34,2634000,22.3515407173797,22.384951092144,21.9907086699242,22.278037892898,3941889.33613382,0.0,1.0
2003-10-21,33.91,34.1,33.33,33.48,3726600,22.6589161652121,22.7858755893168,22.2713558179451,22.3715869422383,5577010.17465312,0.0,1.0
2003-10-22,33.88,34.15,33.5,33.85,3369400,22.6388699403534,22.8192859640812,22.384951092144,22.6188237154948,5042445.68305595,0.0,1.0
2003-10-23,34.06,34.25,33.66,33.75,2863300,22.7591472895053,22.88610671361,22.4918642913901,22.552002965966,4285046.21721791,0.0,1.0
2003-10-24,33.72,33.97,33.0,33.78,3261700,22.5319567411074,22.6990086149294,22.0508473445001,22.5720491908247,4881268.20336663,0.0,1.0
2003-10-27,33.9,34.1,33.67,33.7508,2414300,22.6522340902592,22.7858755893168,22.498546366343,22.5525375319622,3613099.2498967,0.0,1.0
2003-10-28,34.76,34.76,33.66,33.73,4039700,23.2268925362068,23.2268925362068,22.4918642913901,22.5386388160603,6045577.20242211,0.0,1.0
2003-10-29,35.31,35.43,34.53,34.74,5028800,23.5944066586151,23.6745915580497,23.0732048122906,23.213528386301,7525806.03399766,0.0,1.0
2003-10-30,34.92,35.76,34.12,35.6,4428200,23.3338057354528,23.8951000314947,22.7992397392225,23.7881868322486,6626983.43138492,0.0,1.0
2003-10-31,35.45,35.48,34.81,34.88,3925200,23.6879557079554,23.7080019328141,23.2603029109712,23.3070774356413,5874223.24304956,0.0,1.0
2003-11-03,35.18,35.68,35.09,35.29,2959200,23.5075396842277,23.8416434318716,23.4474010096518,23.5810425087094,4428564.5115745,0.0,1.0
2003-11-04,35.29,35.51,34.74,35.05,4008200,23.5810425087094,23.7280481576727,23.213528386301,23.4206727098403,5998436.15683052,0.0,1.0
2003-11-05,34.87,35.5,34.65,35.4,4528300,23.3003953606884,23.7213660827198,23.1533897117251,23.654545333191,6776787.19848704,0.0,1.0
2003-11-06,34.99,35.02,34.4,34.98,4823000,23.380580260123,23.4006264849816,22.9863378379031,23.3738981851701,7217817.86946601,0.0,1.0
2003-11-07,34.49,35.23,34.45,35.12,3567600,23.0464765124791,23.5409500589921,23.0197482126675,23.4674472345104,5339060.13500039,0.0,1.0
2003-11-10,34.45,34.84,34.26,34.5,2587000,23.0197482126675,23.2803491358298,22.8927887885628,23.0531585874319,3871551.90302894,0.0,1.0
2003-11-11,34.49,34.81,34.1,34.65,2570200,23.0464765124791,23.2603029109712,22.7858755893168,23.1533897117251,3846410.01204676,0.0,1.0
2003-11-12,34.89,34.92,34.39,34.55,2301200,23.3137595105942,23.3338057354528,22.9796557629503,23.0865689621963,3443840.44810599,0.0,1.0
2003-11-13,34.29,34.64,33.95,34.62,4851700,22.9128350134215,23.1467076367722,22.6856444650236,23.1333434868665,7260768.59989388,0.0,1.0
2003-11-14,34.16,35.05,33.99,34.31,4316000,22.825968039034,23.4206727098403,22.7123727648351,22.9261991633272,6459071.51661111,0.0,1.0
2003-11-17,33.89,34.23,33.27,34.07,3664400,22.6455520153063,22.8727425637042,22.2312633682278,22.7658293644581,5483925.31637389,0.0,1.0
2003-11-18,33.64,34.41,33.58,33.95,3190000,22.4785001414844,22.993019912856,22.4384076917671,22.6856444650236,4773966.20435342,0.0,1.0
2003-11-19,33.82,34.1,33.5,33.68,2910500,22.5987774906362,22.7858755893168,22.384951092144,22.5052284412959,4355682.95854879,0.0,1.0
2003-11-20,34.14,34.63,33.45,33.57,3575000,22.8126038891283,23.1400255618194,22.3515407173797,22.4317256168142,5350134.5393616,0.0,1.0
2003-11-21,34.11,34.42,34.025,34.3,2910600,22.7925576642697,22.9997019878089,22.7357600271702,22.9195170883744,4355832.61266177,0.0,1.0
2003-11-24,35.15,35.26,34.27,34.48,4087200,23.4874934593691,23.5609962838507,22.8994708635157,23.0397944375262,6116662.90609194,0.0,1.0
2003-11-25,35.4,35.75,34.89,35.1,3093000,23.654545333191,23.8884179565418,23.3137595105942,23.4540830846047,4628801.71475397,0.0,1.0
2003-11-26,35.41,35.7,35.02,35.49,3756400,23.6612274081439,23.8550075817774,23.4006264849816,23.7146840077669,5621607.10032389,0.0,1.0
2003-11-28,35.82,35.95,35.11,35.23,1360300,23.9351924812119,24.0220594555994,23.4607651595575,23.5409500589921,2035744.89899121,0.0,1.0
2003-12-01,36.6,36.62,35.772,35.95,4448300,24.4563943275365,24.4697584774422,23.9031185214381,24.0220594555994,6657063.90809571,0.0,1.0
2003-12-02,36.03,36.64,35.97,36.63,2879600,24.0755160552224,24.483122627348,24.0354236055051,24.4764405523951,4309439.83763515,0.0,1.0
2003-12-03,35.8,36.5,35.44,36.29,5547300,23.9218283313062,24.3895735780077,23.6812736330025,24.2492500039972,8301762.60984631,0.0,1.0
2003-12-04,36.17,36.38,35.51,36.19,7526200,24.1690651045627,24.3093886785732,23.7280481576727,24.1824292544685,11263267.8517883,0.0,1.0
2003-12-05,35.82,36.27,35.53,35.8,4462400,23.9351924812119,24.2358858540915,23.7414123075785,23.9218283313062,6678165.1380272,0.0,1.0
2003-12-08,36.14,36.2,35.5,35.77,4630300,24.1490188797041,24.1891113294213,23.7213660827198,23.9017821064475,6929434.39373593,0.0,1.0
2003-12-09,36.0,36.75,35.13,36.05,12135600,24.0554698303638,24.5566254518297,23.4741293094633,24.0888802051281,18161424.5359095,0.0,1.0
2003-12-10,36.1,36.55,35.6,36.48,4964400,24.1222905798925,24.4229839527721,23.7881868322486,24.3762094281019,7429428.78523266,0.0,1.0
2003-12-11,36.14,36.49,36.03,36.04,4025500,24.1490188797041,24.3828915030548,24.0755160552224,24.0821981301753,6024326.31837764,0.0,1.0
2003-12-12,35.91,36.41,35.3,36.41,4546200,23.9953311557878,24.3294349034318,23.5877245836622,24.3294349034318,6803575.28471209,0.0,1.0
2003-12-15,35.43,36.48,35.35,36.2,4835900,23.6745915580497,24.3762094281019,23.6211349584266,24.1891113294213,7237123.2500416,0.0,1.0
2003-12-16,35.87,35.95,35.2,35.76,3534900,23.9686028559763,24.0220594555994,23.5209038341335,23.8951000314947,5290123.24005296,0.0,1.0
2003-12-17,35.99,36.14,35.69,35.95,4576200,24.0487877554109,24.1490188797041,23.8483255068245,24.0220594555994,6848471.51860882,0.0,1.0
2003-12-18,36.52,36.55,36.0,36.05,3338700,24.4029377279135,24.4229839527721,24.0554698303638,24.0888802051281,4996501.87036826,0.0,1.0
2003-12-19,36.59,36.85,36.3,36.75,3740900,24.4497122525836,24.6234462013585,24.2559320789501,24.5566254518297,5598410.71281058,0.0,1.0
2003-12-22,35.84,36.67,35.7926,36.65,4313500,23.9485566311177,24.5031688522066,23.916883595841,24.4898047023009,6455330.16378636,0.0,1.0
2003-12-23,36.25,36.35,35.75,35.97,2452300,24.2225217041857,24.2893424537145,23.8884179565418,24.0354236055051,3669967.81283258,0.0,1.0
2003-12-24,36.06,36.23,35.89,36.09,843700,24.095562280081,24.20915755428,23.9819670058821,24.1156085049397,1262631.75128934,0.0,1.0
2003-12-26,36.38,36.63,35.99,36.11,1343200,24.3093886785732,24.4764405523951,24.0487877554109,24.1289726548454,2010154.04567007,0.0,1.0
2003-12-29,36.98,36.985,36.27,36.27,2792700,24.7103131757459,24.7136542132223,24.2358858540915,24.2358858540915,4179390.41344759,0.0,1.0
2003-12-30,37.29,37.4,36.77,36.91,2982100,24.9174574992851,24.9909603237668,24.5699896017354,24.6635386510757,4462835.30344902,0.0,1.0
2003-12-31,37.18,37.37,36.85,37.2,2465600,24.8439546748035,24.9709140989082,24.6234462013585,24.8573188247092,3689871.80986012,0.0,1.0
2004-01-02,36.32,37.42,36.18,37.19,2603100,24.2692962288559,25.0043244736725,24.1757471795156,24.8506367497563,3895646.21522019,0.0,1.0
2004-01-05,36.15,36.61,35.86,36.44,3968300,24.1557009546569,24.4630764024894,23.9619207810235,24.3494811282904,5938724.16574788,0.0,1.0
2004-01-06,36.56,36.93,36.06,36.1,3124300,24.429666027725,24.6769028009815,24.095562280081,24.1222905798925,4675643.45211956,0.0,1.0
2004-01-07,37.08,37.175,36.52,36.58,3467100,24.7771339252747,24.840613637327,24.4029377279135,24.4430301776307,5188657.75144631,0.0,1.0
2004-01-08,37.26,37.53,37.02,37.4,4973100,24.8974112744265,25.0778272981542,24.7370414755574,24.9909603237668,7442448.6930627,0.0,1.0
2004-01-09,37.96,38.36,36.98,37.32,6193300,25.365156521128,25.6324395192432,24.7103131757459,24.9375037241438,9268528.17975614,0.0,1.0
2004-01-12,37.7,37.86,37.15,37.69,3195400,25.1914225723532,25.2983357715992,24.8239084499448,25.1847404974003,4782047.52645483,0.0,1.0
2004-01-13,37.86,37.98,37.46,37.53,2092200,25.2983357715992,25.3785206710338,25.0310527734841,25.0778272981542,3131063.3519587,0.0,1.0
2004-01-14,37.04,37.42,36.92,37.15,4511500,24.7504056254632,25.0043244736725,24.6702207260286,24.8239084499448,6751645.30750484,0.0,1.0
2004-01-15,37.07,37.52,35.91,36.99,3555100,24.7704518503218,25.0711452232013,23.9953311557878,24.7169952506988,5320353.37087676,0.0,1.0
2004-01-16,37.07,37.37,36.69,37.36,3188300,24.7704518503218,24.9709140989082,24.5165330021124,24.9642320239553,4771422.08443261,0.0,1.0
2004-01-20,36.4,37.2,36.36,37.19,3147400,24.3227528284789,24.8573188247092,24.2960245286674,24.8506367497563,4710213.55222005,0.0,1.0
2004-01-21,36.55,36.66,36.24,36.32,3172300,24.4229839527721,24.4964867772538,24.2158396292328,24.2692962288559,4747477.42635435,0.0,1.0
2004-01-22,36.5,36.73,36.2,36.62,3359400,24.3895735780077,24.5432613019239,24.1891113294213,24.4697584774422,5027480.27175702,0.0,1.0
2004-01-23,37.35,37.43,36.5,36.67,5180300,24.9575499490024,25.0110065486254,24.3895735780077,24.5031688522066,7752532.01517619,0.0,1.0
2004-01-26,37.12,37.52,36.57,37.37,3509800,24.8038622250862,25.0711452232013,24.4363481026778,24.9709140989082,5252560.05769268,0.0,1.0
2004-01-27,36.69,37.41,36.54,37.21,3375600,24.5165330021124,24.9976423987197,24.4163018778192,24.8640008996621,5051724.23806126,0.0,1.0
2004-01-28,36.08,37.16,36.0,37.01,3669700,24.1089264299868,24.8305905248977,24.0554698303638,24.7303594006045,5491856.98436231,0.0,1.0
2004-01-29,36.9,36.9,36.15,36.35,4062400,24.6568565761228,24.6568565761228,24.1557009546569,24.2893424537145,6079548.68607066,0.0,1.0
2004-01-30,36.94,37.48,36.68,36.92,3005000,24.6835848759344,25.0444169233898,24.5098509271595,24.6702207260286,4497106.09532352,0.0,1.0
2004-02-02,37.22,37.61,36.83,36.97,2100800,24.870682974615,25.1312838977772,24.6100820514527,24.703631100793,3143933.60567576,0.0,1.0
2004-02-03,37.13,37.6,37.0,37.11,2218400,24.8105443000391,25.1246018228244,24.7236773256516,24.7971801501333,3319926.84255098,0.0,1.0
2004-02-04,37.3,37.82,36.92,37.03,3123500,24.924139574238,25.2716074717877,24.6702207260286,24.7437235505103,4674446.21921565,0.0,1.0
2004-02-05,37.92,38.15,37.37,38.0,4348600,25.3384282213165,25.4921159452327,24.9709140989082,25.3918848209395,6507858.75744555,0.0,1.0
2004-02-06,38.14,38.24,37.74,37.8,3996300,25.4854338702798,25.5522546198086,25.2181508721647,25.2582433218819,5980627.31738483,0.0,1.0
2004-02-09,38.31,38.58,37.71,37.93,3072500,25.5990291444788,25.7794451682065,25.198104647306,25.3451102962694,4598122.62159119,0.0,1.0
2004-02-10,39.41,39.5,38.19,38.25,4197200,26.3340573892954,26.3941960638713,25.5188442450442,25.5589366947615,6281282.43038001,0.0,1.0
2004-02-11,39.15,39.3,38.71,39.11,3978900,26.1603234405206,26.2605545648138,25.8663121425939,26.1335951407091,5954587.50172471,0.0,1.0
2004-02-12,37.75,38.71,37.55,38.4,5448300,25.2248329471175,25.8663121425939,25.09119144806,25.6591678190547,8153605.03798709,0.0,1.0
2004-02-13,37.61,38.07,37.32,37.84,2275600,25.1312838977772,25.4386593456097,24.9375037241438,25.2849716216935,3405528.99518078,0.0,1.0
2004-02-17,37.76,38.29,37.7,37.77,2034900,25.2315150220704,25.585664994573,25.1914225723532,25.2381970970233,3045311.54521592,0.0,1.0
2004-02-18,37.83,38.0,37.52,37.68,1844400,25.2782895467406,25.3918848209395,25.0711452232013,25.1780584224474,2760220.45997162,0.0,1.0
2004-02-19,37.48,38.26,37.47,38.0,2431400,25.0444169233898,25.5656187697144,25.0377348484369,25.3918848209395,3638690.10321785,0.0,1.0
2004-02-20,38.18,38.5,37.508,37.76,2712200,25.5121621700913,25.7259885685835,25.0631267332579,25.2315150220704,4058918.85249134,0.0,1.0
2004-02-23,38.15,38.66,37.83,38.0,2849200,25.4921159452327,25.8329017678295,25.2782895467406,25.3918848209395,4263944.98728645,0.0,1.0
2004-02-24,38.45,38.79,37.97,37.98,3059300,25.6925781938191,25.9197687422169,25.3718385960809,25.3785206710338,4578368.27867662,0.0,1.0
2004-02-25,38.69,38.93,38.11,38.29,2755000,25.8529479926882,26.0133177915572,25.4653876454212,25.585664994573,4122970.81285068,0.0,1.0
2004-02-26,38.6,39.0,38.36,38.54,3116500,25.7928093181122,26.0600923162274,25.6324395192432,25.752716868395,4663970.43130642,0.0,1.0
2004-02-27,38.86,39.13,38.1,38.25,6118700,25.9665432668871,26.1469592906148,25.4587055704683,25.5589366947615,9156886.21146624,0.0,1.0
2004-03-01,39.94,40.0,38.95,39.18,4552100,26.688207361798,26.7282998115153,26.026681941463,26.1803696653792,6812404.87737844,0.0,1.0
2004-03-02,39.71,40.42,39.06,40.25,4672800,26.5345196378818,27.0089469595362,26.1001847659447,26.8953516853373,6993037.39175633,0.0,1.0
2004-03-03,38.31,39.25,37.8,38.72,10196700,25.5990291444788,26.2271441900494,25.2582433218819,25.8729942175468,15259780.9391632,0.0,1.0
2004-03-04,38.64,38.89,37.805,38.0,5321400,25.8195376179238,25.9865894917457,25.2615843593584,25.3918848209395,7963693.96860385,0.0,1.0
2004-03-05,38.15,38.37,37.792,37.95,4390700,25.4921159452327,25.639121594196,25.2528976619196,25.3584744461751,6570863.13901398,0.0,1.0
2004-03-08,37.79,38.26,37.71,38.07,3024700,25.2515612469291,25.5656187697144,25.198104647306,25.4386593456097,4526587.95558238,0.0,1.0
2004-03-09,37.56,37.85,37.25,37.84,3775800,25.0978735230129,25.2916536966463,24.8907291994736,25.2849716216935,5650639.99824377,0.0,1.0
2004-03-10,37.47,38.19,37.37,37.48,3617200,25.0377348484369,25.5188442450442,24.9709140989082,25.0444169233898,5413288.57504302,0.0,1.0
2004-03-11,37.63,38.33,37.25,37.35,3962500,25.144648047683,25.6123932943845,24.8907291994736,24.9575499490024,5930044.2271945,0.0,1.0
2004-03-12,38.3,38.35,37.5,37.68,2374500,25.5923470695259,25.6257574442903,25.0577810732956,25.1780584224474,3553536.91292702,0.0,1.0
2004-03-15,37.42,38.16,37.3,38.13,3107400,25.0043244736725,25.4987980201856,24.924139574238,25.4787517953269,4650351.90702441,0.0,1.0
2004-03-16,37.04,37.8,36.76,37.77,3853200,24.7504056254632,25.2582433218819,24.5633075267825,25.2381970970233,5766472.28169736,0.0,1.0
2004-03-17,37.31,37.5,36.94,37.38,2834300,24.9308216491909,25.0577810732956,24.6835848759344,24.977596173861,4241646.52445107,0.0,1.0
2004-03-18,37.38,37.55,37.05,37.27,3905400,24.977596173861,25.09119144806,24.757087700416,24.9040933493794,5844591.72867771,0.0,1.0
2004-03-19,37.23,37.59,37.04,37.35,3794600,24.8773650495678,25.1179197478715,24.7504056254632,24.9575499490024,5678774.97148575,0.0,1.0
2004-03-22,36.71,37.14,36.1,37.05,3632300,24.5298971520182,24.8172263749919,24.1222905798925,24.757087700416,5435886.34610436,0.0,1.0
2004-03-23,36.47,37.05,36.38,36.46,2399000,24.3695273531491,24.757087700416,24.3093886785732,24.3628452781962,3590202.17060936,0.0,1.0
2004-03-24,36.44,36.78,36.12,36.59,3834700,24.3494811282904,24.5766716766883,24.1356547297983,24.4497122525836,5738786.27079439,0.0,1.0
2004-03-25,36.96,37.25,36.375,36.45,2266500,24.6969490258401,24.8907291994736,24.3060476410967,24.3561632032433,3391910.47089876,0.0,1.0
2004-03-26,36.62,37.14,36.56,36.96,3715500,24.4697584774422,24.8172263749919,24.429666027725,24.6969490258401,5560398.56811134,0.0,1.0
2004-03-29,37.18,37.45,36.62,36.64,1664800,24.8439546748035,25.0243706985312,24.4697584774422,24.483122627348,2491441.67304312,0.0,1.0
2004-03-30,37.28,37.34,36.79,37.09,2371000,24.9107754243322,24.9508678740495,24.5833537516412,24.7838160002275,3548299.01897241,0.0,1.0
2004-03-31,37.61,37.74,37.19,37.46,2680000,25.1312838977772,25.2181508721647,24.8506367497563,25.0310527734841,4010730.22810884,0.0,1.0
2004-04-01,37.35,37.63,36.89,37.43,2509800,24.9575499490024,25.144648047683,24.65017450117,25.0110065486254,3756018.92780132,0.0,1.0
2004-04-02,37.7,38.0,37.31,37.96,2631200,25.1914225723532,25.3918848209395,24.9308216491909,25.365156521128,3937699.02097013,0.0,1.0
2004-04-05,38.08,38.1,37.54,37.62,2203500,25.4453414205625,25.4587055704683,25.0845093731071,25.1379659727301,3297628.37971561,0.0,1.0
2004-04-06,38.07,38.07,37.54,37.67,2461900,25.4386593456097,25.4386593456097,25.0845093731071,25.1713763474945,3684334.60767952,0.0,1.0
2004-04-07,38.15,38.38,37.5,37.98,4088100,25.4921159452327,25.6458036691489,25.0577810732956,25.3785206710338,6118009.79310885,0.0,1.0
2004-04-08,37.9,38.77,37.58,38.48,5281100,25.3250640714107,25.9064045923112,25.1112376729186,25.7126244186777,7903383.36106925,0.0,1.0
2004-04-12,37.66,38.1,37.48,38.04,2010000,25.1646942725416,25.4587055704683,25.0444169233898,25.418613120751,3008047.67108163,0.0,1.0
2004-04-13,37.16,37.79,37.02,37.65,3828100,24.8305905248977,25.2515612469291,24.7370414755574,25.1580121975888,5728909.0993371,0.0,1.0
2004-04-14,37.7,37.96,36.75,37.05,3335900,25.1914225723532,25.365156521128,24.5566254518297,24.757087700416,4992311.55520457,0.0,1.0
2004-04-15,37.37,37.99,37.25,37.85,2825400,24.9709140989082,25.3852027459866,24.8907291994736,25.2916536966463,4228327.30839503,0.0,1.0
2004-04-16,38.08,38.29,37.27,37.67,3071300,25.4453414205625,25.585664994573,24.9040933493794,25.1713763474945,4596326.77223533,0.0,1.0
2004-04-19,38.04,38.33,37.931,38.02,2295000,25.418613120751,25.6123932943845,25.3457785037647,25.4052489708453,3434561.89310067,0.0,1.0
2004-04-20,37.79,38.63,37.72,38.15,2430400,25.2515612469291,25.8128555429709,25.2047867222589,25.4921159452327,3637193.56208795,0.0,1.0
2004-04-21,38.31,38.38,37.61,37.75,2884900,25.5990291444788,25.6458036691489,25.1312838977772,25.2248329471175,4317371.50562357,0.0,1.0
2004-04-22,38.29,38.75,37.95,38.07,4165300,25.585664994573,25.8930404424054,25.3584744461751,25.4386593456097,6233542.76833647,0.0,1.0
2004-04-23,38.54,38.56,37.99,38.19,2813200,25.752716868395,25.7660810183007,25.3852027459866,25.5188442450442,4210069.50661036,0.0,1.0
2004-04-26,38.09,38.72,38.0,38.55,2339100,25.4520234955154,25.8729942175468,25.3918848209395,25.7593989433479,3500559.35692888,0.0,1.0
2004-04-27,38.04,38.5,37.95,38.25,3510200,25.418613120751,25.7259885685835,25.3584744461751,25.5589366947615,5253158.67414465,0.0,1.0
2004-04-28,37.99,38.34,37.83,38.19,6324500,25.3852027459866,25.6190753693374,25.2782895467406,25.5188442450442,9464874.3759979,0.0,1.0
2004-04-29,37.66,38.34,37.3,38.04,2451900,25.1646942725416,25.6190753693374,24.924139574238,25.418613120751,3669369.19638062,0.0,1.0
2004-04-30,37.5,38.12,37.41,37.94,2984800,25.0577810732956,25.4720697203741,24.9976423987197,25.3517923712222,4466875.96449972,0.0,1.0
2004-05-03,37.58,38.09,37.33,37.41,2976000,25.1112376729186,25.4520234955154,24.9441857990966,24.9976423987197,4453706.40255668,0.0,1.0
2004-05-04,37.47,37.9,37.33,37.58,3441500,25.0377348484369,25.3250640714107,24.9441857990966,25.1112376729186,5150346.29852111,0.0,1.0
2004-05-05,37.41,37.7,37.22,37.32,4736500,24.9976423987197,25.1914225723532,24.870682974615,24.9375037241438,7088367.0617304,0.0,1.0
2004-05-06,36.3,37.1,36.15,37.01,5389400,24.3227528284789,24.8587914583076,24.222245585386,24.7984871124519,8043300.91168528,0.1,1.0
2004-05-07,35.66,36.59,35.5,36.15,4776300,23.8939219246159,24.5170668317918,23.7867141986502,24.222245585386,7128292.23002234,0.0,1.0
2004-05-10,36.42,36.48,35.35,35.55,4089000,24.4031586229532,24.4433615201904,23.6862069555573,23.8202166130145,6102545.26067486,0.0,1.0
2004-05-11,36.12,36.67,35.9,36.41,2723900,24.2021441367674,24.5706706947747,24.0547335135645,24.3964581400804,4065229.40463494,0.0,1.0
2004-05-12,36.55,36.64,35.47,35.8,2974900,24.4902649003004,24.5505692461561,23.7666127500316,23.987728684836,4439829.27267831,0.0,1.0
2004-05-13,36.07,36.5,35.6,36.46,3034700,24.1686417224032,24.4567624859361,23.8537190273788,24.4299605544447,4529076.57191733,0.0,1.0
2004-05-14,35.85,36.45,35.65,36.11,2591400,24.0212310992003,24.4232600715718,23.8872214417431,24.1954436538946,3867482.46234111,0.0,1.0
2004-05-17,35.54,35.77,35.05,35.61,2626500,23.8135161301416,23.9676272362174,23.4851924693715,23.8604195102516,3919866.74667707,0.0,1.0
2004-05-18,36.39,36.96,35.77,35.84,4406100,24.3830571743346,24.7649846980876,23.9676272362174,24.0145306163274,6575794.73540219,0.0,1.0
2004-05-19,36.52,37.05,36.45,36.8,3376600,24.4701634516818,24.8252890439434,24.4232600715718,24.6577769721219,5039338.30452305,0.0,1.0
2004-05-20,36.69,36.73,36.31,36.46,3436200,24.5840716605204,24.6108735920119,24.3294533113518,24.4299605544447,5128287.11781144,0.0,1.0
2004-05-21,36.54,36.93,36.4,36.89,2718800,24.4835644174275,24.744883249469,24.3897576572075,24.7180813179776,4057618.01289382,0.0,1.0
2004-05-24,36.81,37.3,36.54,36.57,2558900,24.6644774549947,24.9928011157648,24.4835644174275,24.5036658660461,3818978.49536339,0.0,1.0
2004-05-25,37.34,37.42,36.56,36.66,2566400,25.0196030472563,25.0732069102391,24.4969653831733,24.5639702119018,3830171.71851209,0.0,1.0
2004-05-26,37.44,37.55,37.0,37.12,1675700,25.0866078759849,25.1603131875863,24.7917866295791,24.8721924240534,2500864.53737169,0.0,1.0
2004-05-27,38.07,39.32,37.96,38.5,7799600,25.508738296975,26.3462986560824,25.4350329853735,25.7968590605079,11640355.1027536,0.0,1.0
2004-05-28,37.9,38.52,37.76,38.5,2682600,25.3948300881364,25.8102600262537,25.3010233279164,25.7968590605079,4003592.05582939,0.0,1.0
2004-06-01,38.14,38.21,37.65,37.72,2723900,25.555641677085,25.602545057195,25.2273180163149,25.2742213964249,4065229.40463494,0.0,1.0
2004-06-02,38.78,38.99,38.16,38.38,3463100,25.984472580948,26.125182721278,25.5690426428307,25.7164532660336,5168433.47817146,0.0,1.0
2004-06-03,39.25,39.86,38.8,39.25,5426500,26.2993952759724,26.7081247312168,25.9978735466937,26.2993952759724,8098670.05552754,0.0,1.0
2004-06-04,39.05,39.84,38.46,39.5,3710300,26.1653856185152,26.6947237654711,25.7700571290165,26.4669073477939,5537362.11315283,0.0,1.0
2004-06-07,39.34,39.5,38.29,38.65,3849900,26.3596996218281,26.4669073477939,25.6561489201779,25.8973663036008,5745705.30669409,0.0,1.0
2004-06-08,40.05,40.134,39.17,39.31,5493300,26.8354339058011,26.8917179619331,26.2457914129895,26.3395981732095,8198364.36303869,0.0,1.0
2004-06-09,40.68,40.83,39.66,39.74,6895100,27.2575643267912,27.3580715698841,26.5741150737596,26.6277189367425,10290452.3910196,0.0,1.0
2004-06-10,41.62,41.77,40.84,41.19,6661500,27.88740971684,27.9879169599329,27.364772052757,27.5992889533071,9941820.80068124,0.0,1.0
2004-06-14,40.96,41.37,40.44,41.18,3219800,27.4451778472313,27.7198976450185,27.0967527378426,27.5925884704342,4805325.31922742,0.0,1.0
2004-06-15,41.47,41.8,41.05,41.25,2777400,27.7869024737471,28.0080184085515,27.505482193087,27.6394918505442,4145074.39642904,0.0,1.0
2004-06-16,41.56,41.67,41.33,41.4,2339700,27.8472068196029,27.9209121312043,27.6930957135271,27.7399990936371,3491837.89347052,0.0,1.0
2004-06-17,41.6,41.67,41.01,41.51,2389100,27.8740087510943,27.9209121312043,27.4786802615956,27.8137044052386,3565563.92327667,0.0,1.0
2004-06-18,42.02,42.19,41.39,41.61,3153300,28.1554290317544,28.269337240593,27.7332986107642,27.8807092339671,4706078.74064222,0.0,1.0
2004-06-21,41.82,42.1,41.67,42.02,2467200,28.0214193742972,28.2090328947373,27.9209121312043,28.1554290317544,3682122.68699853,0.0,1.0
2004-06-22,42.14,42.3,41.41,41.78,4223400,28.2358348262287,28.3430425521944,27.74669957651,27.9946174428058,6303127.81949968,0.0,1.0
2004-06-23,42.89,43.0,41.88,41.9,3783200,28.7383710416931,28.8120763532946,28.0616222715344,28.0750232372801,5646160.24215827,0.0,1.0
2004-06-24,42.51,42.98,42.31,42.72,3250500,28.4837526925245,28.7986753875489,28.3497430350673,28.6244628328545,4851142.91264945,0.0,1.0
2004-06-25,41.82,42.6,40.58,42.36,3711300,28.0214193742972,28.5440570383802,27.1905594980627,28.3832454494316,5538854.54290599,0.0,1.0
2004-06-28,41.93,42.45,41.62,41.7,3151000,28.0951246858986,28.4435497952873,27.88740971684,27.9410135798229,4702646.15220996,0.0,1.0
2004-06-29,41.0,41.88,40.66,41.72,5007800,27.4719797787227,28.0616222715344,27.2441633610455,27.9544145455686,7473789.71787909,0.0,1.0
2004-06-30,41.18,41.6,40.55,41.03,4421800,27.5925884704342,27.8740087510943,27.1704580494441,27.4920812273413,6599225.8825268,0.0,1.0
2004-07-01,40.87,41.4,40.71,41.25,4025800,27.3848735013756,27.7399990936371,27.2776657754098,27.6394918505442,6008223.70027508,0.0,1.0
2004-07-02,40.68,41.2,40.36,40.86,3170200,27.2575643267912,27.6059894361799,27.0431488748597,27.3781730185027,4731300.80347065,0.0,1.0
2004-07-06,40.79,41.36,40.37,40.42,3579200,27.3312696383927,27.7131971621457,27.0498493577326,27.0833517720969,5341704.57251344,0.0,1.0
2004-07-07,41.38,41.69,40.67,40.72,3162000,27.7265981278914,27.93431309695,27.2508638439184,27.2843662582827,4719062.87949472,0.0,1.0
2004-07-08,40.16,40.68,39.84,40.37,5878400,26.9091392174026,27.2575643267912,26.6947237654711,27.0498493577326,8773099.06098093,0.0,1.0
2004-07-09,40.2,40.73,39.91,40.69,3043700,26.935941148894,27.2910667411555,26.7416271455811,27.2642648096641,4542508.43969579,0.0,1.0
2004-07-12,40.82,40.86,40.0,40.11,3592100,27.3513710870113,27.3781730185027,26.8019314914368,26.8756368030383,5360956.91632921,0.0,1.0
2004-07-13,41.26,41.36,40.67,40.93,2594200,27.6461923334171,27.7131971621457,27.2508638439184,27.4250763986127,3871661.26564996,0.0,1.0
2004-07-14,40.85,41.78,40.7,41.0,4112500,27.3714725356299,27.9946174428058,27.270965292537,27.4719797787227,6137617.35987413,0.0,1.0
2004-07-15,40.98,41.34,40.77,40.88,4120600,27.458578812977,27.6997961964,27.317868672647,27.3915739842484,6149706.04087475,0.0,1.0
2004-07-16,40.62,41.49,40.49,41.34,3050200,27.2173614295541,27.8003034394928,27.1302551522069,27.6997961964,4552209.23309133,0.0,1.0
2004-07-19,40.66,41.025,40.35,40.86,2750400,27.2441633610455,27.4887309859049,27.0364483919869,27.3781730185027,4104778.7930937,0.0,1.0
2004-07-20,41.02,41.26,40.63,40.73,3049700,27.4853807444685,27.6461923334171,27.224061912427,27.2910667411555,4551463.01821474,0.0,1.0
2004-07-21,41.15,41.8,40.9,40.97,2950000,27.6394918505442,28.0760816367618,27.471572701999,27.5185900635917,4391994.63783231,0.1,1.0
2004-07-22,40.89,41.16,40.13,40.7,3639700,27.4648559360572,27.646208616486,26.9543817244797,27.3372373831628,5418828.09604008,0.0,1.0
2004-07-23,40.67,41.27,40.52,40.94,2205700,27.3170870853374,27.7200930418459,27.2163355962103,27.4984397657662,3283872.05853109,0.0,1.0
2004-07-26,40.16,40.82,39.81,40.62,2283600,26.9745320223051,27.4178385744645,26.7394452143418,27.2835032556283,3399850.4932047,0.0,1.0
2004-07-27,41.32,41.32,40.0,40.07,3967400,27.753676871555,27.753676871555,26.8670637672362,26.9140811288288,5906711.70377488,0.0,1.0
2004-07-28,41.21,41.5,40.35,41.26,3123800,27.6797924461951,27.8745786585075,27.1021505751995,27.7133762759041,4650750.118529,0.0,1.0
2004-07-29,41.8,41.98,41.4,41.42,3952700,28.0760816367618,28.1969834237144,27.8074109990894,27.8208445309731,5884826.1711728,0.0,1.0
2004-07-30,40.71,41.5,40.53,41.5,4239700,27.3439541491046,27.8745786585075,27.2230523621521,27.8745786585075,6312115.14102293,0.0,1.0
2004-08-02,41.1,41.18,40.53,40.61,2014100,27.6059080208352,27.6596421483696,27.2230523621521,27.2767864896865,2998615.72883324,0.0,1.0
2004-08-03,40.71,41.2,40.22,40.91,3296600,27.3439541491046,27.6730756802533,27.014832617956,27.4782894679408,4908016.78748407,0.0,1.0
2004-08-04,41.15,41.36,40.48,40.81,3160300,27.6394918505442,27.7805439353222,27.189468532443,27.4111218085227,4705091.7470988,0.0,1.0
2004-08-05,40.59,41.45,40.58,41.1,3695000,27.2633529578029,27.8409948287985,27.2566361918611,27.6059080208352,5501159.38535267,0.0,1.0
2004-08-06,39.74,40.51,39.62,40.49,3928900,26.6924278527491,27.2096188302684,26.6118266614474,27.1961852983848,5849392.45172183,0.0,1.0
2004-08-09,40.19,40.55,39.56,39.59,3383000,26.9946823201305,27.2364858940357,26.5715260657966,26.591676363622,5036650.1219616,0.0,1.0
2004-08-10,40.87,40.97,40.21,40.21,4409800,27.4514224041736,27.5185900635917,27.0081158520142,27.0081158520142,6565362.01827556,0.0,1.0
2004-08-11,40.49,40.85,40.16,40.5,3348000,27.1961852983848,27.4379888722899,26.9745320223051,27.2029020643266,4984541.71100426,0.0,1.0
2004-08-12,40.49,41.05,40.26,40.7,3812800,27.1961852983848,27.5723241911261,27.0416996817232,27.3372373831628,5676541.40851764,0.0,1.0
2004-08-13,40.73,41.08,40.49,40.49,2318100,27.3573876809882,27.5924744889516,27.1961852983848,27.1961852983848,3451214.49829122,0.0,1.0
2004-08-16,40.82,41.0,40.59,40.87,3002600,27.4178385744645,27.5387403614171,27.2633529578029,27.4514224041736,4470306.13544247,0.0,1.0
2004-08-17,41.31,41.71,41.03,41.12,3876400,27.7469601056132,28.0156307432855,27.5588906592425,27.6193415527188,5771229.83528581,0.0,1.0
2004-08-18,41.66,41.92,40.86,41.43,4139800,27.9820469135765,28.1566828280635,27.4447056382318,27.8275612969149,6163382.84803328,0.0,1.0
2004-08-19,42.35,42.45,41.52,41.65,6388100,28.4455037635613,28.5126714229794,27.8880121903912,27.9753301476347,9510678.28675816,0.0,1.0
2004-08-20,42.4,42.79,42.09,42.44,3698100,28.4790875932703,28.7410414650009,28.2708678490743,28.5059546570376,5505774.70175176,0.0,1.0
2004-08-23,41.82,42.27,41.54,42.04,3969300,28.0895151686454,28.3917696360268,27.9014457222748,28.2372840193652,5909540.446084,0.0,1.0
2004-08-24,42.09,42.32,41.84,41.95,2475300,28.2708678490743,28.4253534657359,28.102948700529,28.1768331258889,3685255.70407671,0.0,1.0
2004-08-25,42.04,42.35,41.71,42.14,2777700,28.2372840193652,28.4455037635613,28.0156307432855,28.3044516787833,4135472.37474807,0.0,1.0
2004-08-26,42.42,42.6,41.86,42.05,1938300,28.492521125154,28.6134229121065,28.1163822324127,28.244000785307,2885763.79881707,0.0,1.0
2004-08-27,42.05,42.53,41.95,42.41,2231600,28.244000785307,28.5664055505139,28.1768331258889,28.4858043592122,3322432.28263952,0.0,1.0
2004-08-30,41.79,42.28,41.71,41.88,2603400,28.06936487082,28.3984864019686,28.0156307432855,28.1298157642963,3875972.48818055,0.0,1.0
2004-08-31,41.17,41.99,41.03,41.74,4129300,27.6529253824278,28.2037001896562,27.5588906592425,28.035781041111,6147750.32474609,0.0,1.0
2004-09-01,40.83,41.33,40.46,41.11,4785300,27.4245553404063,27.7603936374968,27.1760350005594,27.612624786777,7124410.82726067,0.0,1.0
2004-09-02,40.41,40.76,39.05,39.1,9234400,27.1424511708503,27.3775379788137,26.2289710027643,26.2625548324734,13748283.1469826,0.0,1.0
2004-09-03,40.6,40.9,40.26,40.26,3536900,27.2700697237447,27.471572701999,27.0416996817232,27.0416996817232,5265778.2489997,0.0,1.0
2004-09-07,40.61,40.95,40.25,40.7,3235700,27.2767864896865,27.505156531708,27.0349829157814,27.3372373831628,4817348.15241831,0.0,1.0
2004-09-08,40.12,40.88,40.05,40.55,3494400,26.9476649585379,27.4581391701154,26.9006475969452,27.2364858940357,5202503.74998007,0.0,1.0
2004-09-09,39.99,40.25,39.59,40.1,3023200,26.8603470012944,27.0349829157814,26.591676363622,26.9342314266543,4500975.65732021,0.0,1.0
2004-09-10,40.54,40.78,39.79,39.92,4132300,27.2297691280939,27.3909715106973,26.7260116824582,26.8133296397017,6152216.75997099,0.0,1.0
2004-09-13,41.15,41.79,40.5,40.84,4738700,27.6394918505442,28.06936487082,27.2029020643266,27.4312721063481,7055032.20010033,0.0,1.0
2004-09-14,41.42,41.59,40.81,40.83,2885600,27.8208445309731,27.9350295519838,27.4111218085227,27.4245553404063,4296115.16167081,0.0,1.0
2004-09-15,41.41,41.61,41.13,41.16,2128500,27.8141277650312,27.9484630838674,27.6260583186606,27.646208616486,3168935.79207664,0.0,1.0
2004-09-16,41.57,41.74,41.3,41.5,2290900,27.9215960201002,28.035781041111,27.7402433396713,27.8745786585075,3410718.81891866,0.0,1.0
2004-09-17,41.26,41.98,41.2,41.6,3075400,27.7133762759041,28.1969834237144,27.6730756802533,27.9417463179256,4578691.63023373,0.0,1.0
2004-09-20,41.01,41.55,40.69,41.18,2530600,27.5454571273589,27.9081624882166,27.330520617221,27.6596421483696,3767586.9933893,0.0,1.0
2004-09-21,41.41,41.53,40.94,41.16,2073800,27.8141277650312,27.894728956333,27.4984397657662,27.646208616486,3087497.78980904,0.0,1.0
2004-09-22,40.98,41.4,40.82,41.16,2010300,27.5253068295335,27.8074109990894,27.4178385744645,27.646208616486,2992958.24421501,0.0,1.0
2004-09-23,40.75,41.37,40.75,40.83,1662400,27.3708212128719,27.787260701264,27.3708212128719,27.4245553404063,2475000.63929912,0.0,1.0
2004-09-24,41.35,41.68,40.58,40.7,2089100,27.7738271693804,27.9954804454601,27.2566361918611,27.3372373831628,3110276.60945609,0.0,1.0
2004-09-27,41.2,41.66,41.11,41.17,2007200,27.6730756802533,27.9820469135765,27.612624786777,27.6529253824278,2988342.92781593,0.0,1.0
2004-09-28,41.3,41.55,41.14,41.31,2025200,27.7402433396713,27.9081624882166,27.6327750846024,27.7469601056132,3015141.53916543,0.0,1.0
2004-09-29,41.79,41.81,41.15,41.16,2094800,28.06936487082,28.0827984027036,27.6394918505442,27.646208616486,3118762.83638343,0.0,1.0
2004-09-30,41.51,41.89,41.29,41.69,3190800,27.8812954244493,28.1365325302381,27.7335265737295,28.0021972114019,4750500.50521876,0.0,1.0
2004-10-01,42.29,42.67,41.48,41.73,3828700,28.4052031679104,28.6604402736992,27.8611451266239,28.0290642751691,5700213.51520969,0.0,1.0
2004-10-04,43.3,43.82,42.3,42.3,4541100,29.0835965280332,29.4328683570072,28.4119199338523,28.4119199338523,6760842.99995263,0.0,1.0
2004-10-05,43.06,43.66,42.91,43.17,2934300,28.9223941454297,29.3254001019383,28.8216426563026,28.9962785707896,4368620.2934886,0.0,1.0
2004-10-06,42.93,43.15,42.24,42.95,3920500,28.8350761881862,28.982845038906,28.3716193382014,28.8485097200698,5836886.43309206,0.0,1.0
2004-10-07,44.65,44.91,44.01,44.2,9228600,29.9903599301774,30.1649958446644,29.5604869099016,29.688105462796,13739648.0388811,0.0,1.0
2004-10-08,44.69,45.44,44.01,44.16,6412600,30.0172269939446,30.5209844395803,29.5604869099016,29.6612383990287,9547154.1744283,0.0,1.0
2004-10-11,44.9,45.0,44.14,44.5,3136100,30.1582790787226,30.2254467381407,29.6478048671451,29.8896084410502,4669062.50295115,0.0,1.0
2004-10-12,45.33,45.42,44.39,44.64,4537800,30.4471000142204,30.5075509076967,29.8157240156903,29.9836431642356,6755929.92120524,0.0,1.0
2004-10-13,45.42,45.78,44.95,45.06,3715300,30.5075509076967,30.7493544816018,30.1918629084317,30.2657473337916,5531382.26370792,0.0,1.0
2004-10-14,45.41,45.99,45.1,45.4,4550200,30.5008341417549,30.8904065663798,30.2926143975588,30.4941173758131,6774391.18680154,0.0,1.0
2004-10-15,45.6,45.98,45.16,45.5,3748100,30.6284526946492,30.883689800438,30.3329149932096,30.5612850352312,5580215.28883366,0.0,1.0
2004-10-18,46.13,46.13,45.24,45.6,3340100,30.9844412895651,30.9844412895651,30.3866491207441,30.6284526946492,4972780.09824532,0.0,1.0
2004-10-19,46.21,46.45,45.82,45.93,4710100,31.0381754170996,31.199377799703,30.776221545369,30.8501059707289,7012452.18428948,0.0,1.0
2004-10-20,46.46,46.5,45.71,45.9,3270100,31.2060945656448,31.2329616294121,30.7023371200091,30.8299556729035,4868563.27633066,0.0,1.0
2004-10-21,46.52,46.57,45.86,46.33,5510600,31.2463951612957,31.2799789910047,30.8030886091363,31.1187766084013,8204245.98347075,0.0,1.0
2004-10-22,45.73,46.75,45.7,46.57,3731900,30.7157706518928,31.4008807779573,30.6956203540673,31.2799789910047,5556096.53861911,0.0,1.0
2004-10-25,45.987,46.16,45.34,45.57,2506800,30.8883915365973,31.0045915873905,30.4538167801622,30.6083023968238,3732153.27393831,0.0,1.0
2004-10-26,47.19,47.94,46.18,46.25,7444600,31.6964184793969,32.2001759250326,31.0180251192742,31.0650424808668,11083607.8917988,0.0,1.0
2004-10-27,48.1,48.32,46.53,46.85,4616600,32.3076441801015,32.4554130308213,31.2531119272375,31.4680484373754,6873248.28644632,0.0,1.0
2004-10-28,48.21,48.55,47.64,47.78,3377100,32.3815286054614,32.6098986474829,31.9986729467783,32.0927076699636,5027866.13268593,0.0,1.0
2004-10-29,47.94,48.39,47.47,48.22,2906500,32.2001759250326,32.502430392414,31.8844879257675,32.3882453714032,4327231.32707105,0.0,1.0
2004-11-01,48.14,48.15,47.2,47.57,3181100,32.3345112438687,32.3412280098105,31.7031352453387,31.9516555851856,4736059.03132487,0.0,1.0
2004-11-02,48.53,48.91,47.85,48.17,3048600,32.5964651155993,32.851702221388,32.1397250315563,32.3546615416942,4538791.47555782,0.0,1.0
2004-11-03,48.54,49.5,48.2,49.0,4110900,32.6703495409592,33.3164874799646,32.4415090208948,32.9799573033993,6107773.21956199,0.1,1.0
2004-11-04,49.42,49.56,47.9,48.88,4602500,33.2626426517141,33.3568711011524,32.2395909149556,32.8991900610236,6838168.34343674,0.0,1.0
2004-11-05,49.55,50.46,49.17,49.55,3837400,33.3501404976211,33.9626254189699,33.0943775634315,33.3501404976211,5701420.35874071,0.0,1.0
2004-11-08,49.18,49.47,48.41,48.76,4262600,33.1011081669628,33.2962956693706,32.5828516950522,32.8184228186479,6333161.62536304,0.0,1.0
2004-11-09,49.0,49.29,48.85,49.04,3719400,32.9799573033993,33.1751448058071,32.8789982504297,33.0068797175245,5526101.75699697,0.0,1.0
2004-11-10,48.9,49.19,48.72,49.04,2462000,32.9126512680862,33.1078387704941,32.7915004045227,33.0068797175245,3657918.62282265,0.0,1.0
2004-11-11,48.69,49.05,48.52,49.0,3004900,32.7713085939288,33.0136103210558,32.6568883338966,32.9799573033993,4464532.76593004,0.0,1.0
2004-11-12,49.12,49.2,48.29,48.37,2752300,33.0607245457749,33.1145693740254,32.5020844526765,32.555929280927,4089232.09812948,0.0,1.0
2004-11-15,49.74,49.85,48.84,49.06,3292200,33.4780219647159,33.5520586035603,32.8722676468984,33.0203409245871,4891388.98865017,0.0,1.0
2004-11-16,48.63,49.74,48.54,49.6,4923800,32.7309249727409,33.4780219647159,32.6703495409592,33.3837935152776,7315540.09547286,0.0,1.0
2004-11-17,48.97,49.26,48.25,49.1,5949900,32.9597654928053,33.1549529952132,32.4751620385513,33.0472633387123,8840069.05521223,0.0,1.0
2004-11-18,48.35,48.93,48.22,48.699,3323200,32.5424680738644,32.9328430786801,32.4549702279574,32.777366137107,4937447.26537945,0.0,1.0
2004-11-19,47.48,48.46,47.45,48.28,3318300,31.9569055666408,32.6165047127087,31.9367137560468,32.4953538491452,4930167.0861545,0.0,1.0
2004-11-22,48.9,49.01,47.4,47.49,4473600,32.9126512680862,32.9866879069306,31.9030607383903,31.9636361701721,6646655.05729464,0.0,1.0
2004-11-23,49.69,49.77,48.58,48.63,4082300,33.4443689470594,33.4982137753098,32.6972719550844,32.7309249727409,6065280.74490207,0.0,1.0
2004-11-24,49.59,49.78,48.88,49.75,2784100,33.3770629117463,33.5049443788411,32.8991900610236,33.4847525682472,4136478.97554855,0.0,1.0
2004-11-26,49.64,49.81,49.03,49.26,656200,33.4107159294028,33.525136189435,33.0001491139932,33.1549529952132,974949.715798629,0.0,1.0
2004-11-29,49.43,49.67,49.15,49.34,2245000,33.2693732552454,33.4309077399968,33.0809163563689,33.2087978234637,3335510.68571765,0.0,1.0
2004-11-30,48.6,49.36,48.45,49.28,3890500,32.710733162147,33.2222590305263,32.6097741091774,33.1684142022758,5780313.7295254,0.0,1.0
2004-12-01,49.625,49.69,48.78,48.8,4555000,33.4006200241059,33.4443689470594,32.8318840257105,32.8453452327731,6767595.17748057,0.0,1.0
2004-12-02,49.19,49.82,48.41,48.87,3862400,33.1078387704941,33.5318667929664,32.5828516950522,32.8924594574923,5738564.13029658,0.0,1.0
2004-12-03,47.92,49.25,47.91,48.7,4044400,32.2530521220182,33.1482223916819,32.2463215184869,32.7780391974601,6008970.78722337,0.0,1.0
2004-12-06,48.28,48.6,47.48,47.9,3825100,32.4953538491452,32.710733162147,31.9569055666408,32.2395909149556,5683145.62313523,0.0,1.0
2004-12-07,48.06,48.75,47.82,48.26,3963300,32.3472805714565,32.8116922151166,32.1857460867052,32.4818926420826,5888476.3922961,0.0,1.0
2004-12-08,48.9,48.92,48.02,48.06,3798700,32.9126512680862,32.9261124751488,32.3203581573313,32.3472805714565,5643921.80037222,0.0,1.0
2004-12-09,48.1,48.6,47.05,47.25,8193100,32.3742029855817,32.710733162147,31.6674896147946,31.8021016854207,12172905.3893779,0.0,1.0
2004-12-10,47.52,48.0,47.18,47.7,4315000,31.983827980766,32.3068969502687,31.7549874607016,32.1049788443295,6411014.97054416,0.0,1.0
2004-12-13,47.08,47.86,46.8,47.55,3845000,31.6876814253885,32.2126685008304,31.4992245265119,32.0040197913599,5712712.0652937,0.0,1.0
2004-12-14,47.93,47.98,47.0,47.0,3321900,32.2597827255495,32.2934357432061,31.6338365971381,31.6338365971381,4935515.78925856,0.0,1.0
2004-12-15,48.36,48.5,47.76,47.81,3004500,32.5491986773957,32.643427126834,32.1453624655173,32.1790154831739,4463938.46558515,0.0,1.0
2004-12-16,47.95,48.46,47.7,48.4,2857200,32.2732439326121,32.6165047127087,32.1049788443295,32.5761210915209,4245087.36357794,0.0,1.0
2004-12-17,47.79,48.23,47.57,47.84,3617600,32.1655542761112,32.4617008314887,32.0174809984225,32.1992072937678,5374852.31922146,0.0,1.0
2004-12-20,47.75,48.2,47.45,47.79,2235300,32.138631861986,32.4415090208948,31.9367137560468,32.1655542761112,3321098.90235397,0.0,1.0
2004-12-21,47.97,48.0,47.43,47.77,2692100,32.2867051396747,32.3068969502687,31.9232525489842,32.1520930690486,3999789.89622294,0.0,1.0
2004-12-22,47.81,48.3,47.51,47.58,2159300,32.1790154831739,32.5088150562078,31.9770973772347,32.0242116019538,3208181.8368241,0.0,1.0
2004-12-23,47.5,48.09,47.5,47.65,1428500,31.9703667737034,32.3674723820504,31.9703667737034,32.071325826673,2122395.10670274,0.0,1.0
2004-12-27,47.46,48.05,47.35,47.78,1838900,31.9434443595781,32.3405499679252,31.8694077207338,32.1588236725799,2732147.260564,0.0,1.0
2004-12-28,48.1,48.12,47.43,47.47,1240400,32.3742029855817,32.3876641926443,31.9232525489842,31.9501749631094,1842925.36951634,0.0,1.0
2004-12-29,48.71,48.87,47.6,47.65,1952600,32.7847698009914,32.8924594574923,32.0376728090164,32.071325826673,2901077.13360012,0.0,1.0
2004-12-30,48.45,48.92,48.35,48.76,1420800,32.6097741091774,32.9261124751488,32.5424680738644,32.8184228186479,2110954.82506354,0.0,1.0
2004-12-31,48.41,48.63,48.26,48.32,1393500,32.5828516950522,32.7309249727409,32.4818926420826,32.5222762632705,2070393.82652452,0.0,1.0
2005-01-03,47.9,48.99,47.75,48.4,2219300,32.2395909149556,32.973226699868,32.138631861986,32.5761210915209,3297326.88855821,0.0,1.0
2005-01-04,47.04,48.34,47.04,48.19,3280200,31.6607590112633,32.5357374703331,31.6607590112633,32.4347784173635,4873559.97830335,0.0,1.0
2005-01-05,47.22,47.86,46.92,47.2,2672900,31.7819098748268,32.2126685008304,31.5799917688876,31.7684486677642,3971263.47966802,0.0,1.0
2005-01-06,47.9,48.89,47.76,48.86,3771700,32.2395909149556,32.9059206645549,32.1453624655173,32.885728853961,5603806.52709187,0.0,1.0
2005-01-07,47.49,47.96,47.37,47.83,2448200,31.9636361701721,32.2799745361434,31.8828689277964,32.1924766902365,3637415.2609238,0.0,1.0
2005-01-10,47.58,47.94,47.27,47.411,2053100,32.0242116019538,32.2665133290808,31.8155628924833,31.9104644022747,3050395.09525475,0.0,1.0
2005-01-11,47.32,47.56,47.1,47.37,2364500,31.8492159101399,32.0107503948912,31.7011426324511,31.8828689277964,3513057.91375473,0.0,1.0
2005-01-12,47.53,47.64,47.0,47.26,2310700,31.9905585842973,32.0645952231417,31.6338365971381,31.808832288952,3433124.51736649,0.0,1.0
2005-01-13,47.74,48.4,47.53,47.8,2913600,32.1319012584547,32.5761210915209,31.9905585842973,32.1722848796425,4328883.71220799,0.0,1.0
2005-01-14,48.27,48.49,47.8,47.88,3035500,32.4886232456139,32.6366965233027,32.1722848796425,32.226129707893,4509996.74231444,0.0,1.0
2005-01-18,49.14,49.18,47.84,48.15,3119800,33.0741857528375,33.1011081669628,32.1992072937678,32.4078560032383,4635245.54000086,0.0,1.0
2005-01-19,48.36,49.16,48.33,49.15,1830000,32.5491986773957,33.0876469599002,32.5290068668018,33.0809163563689,2718924.07789011,0.0,1.0
2005-01-20,47.79,48.64,47.7,48.49,1871400,32.1655542761112,32.7376555762722,32.1049788443295,32.6366965233027,2780434.16358664,0.0,1.0
2005-01-21,46.51,47.94,46.43,47.69,3102700,31.3040370241041,32.2665133290808,31.2501921958536,32.0982482407982,4609839.20025663,0.0,1.0
2005-01-24,46.42,47.15,46.33,46.6,2487800,31.2434615923223,31.7347956501077,31.1828861605406,31.3646124558858,3696250.99506832,0.0,1.0
2005-01-25,47.08,47.2354,46.52,46.899,2145800,31.6876814253885,31.792275004265,31.3107676276354,31.5658575014719,3188124.20018393,0.0,1.0
2005-01-26,47.36,47.51,47.18,47.2,2598200,31.8761383242651,31.9770973772347,31.7549874607016,31.7684486677642,3860277.89025906,0.0,1.0
2005-01-27,47.23,47.79,46.93,47.24,2257600,31.7886404783581,32.1655542761112,31.5867223724189,31.7953710818894,3354231.14658181,0.0,1.0
2005-01-28,47.29,47.46,46.6,47.22,2648800,31.8290240995459,31.9434443595781,31.3646124558858,31.7819098748268,3935456.88388816,0.0,1.0
2005-01-31,47.27,48.24,47.13,47.76,2845700,31.8155628924833,32.46843143502,31.721334443045,32.1453624655173,4228001.22866224,0.0,1.0
2005-02-01,46.96,47.36,46.89,47.19,2634200,31.6069141830128,31.8761383242651,31.5597999582937,31.7617180642329,3913764.92129953,0.0,1.0
2005-02-02,47.17,47.18,46.52,47.1,2259000,31.7482568571703,31.7549874607016,31.3107676276354,31.7011426324511,3356311.19778893,0.0,1.0
2005-02-03,46.37,46.64,45.75,46.5,4782300,31.2098085746658,31.3915348700111,30.7925111557248,31.2973064205728,7105306.34846659,0.0,1.0
2005-02-04,46.18,46.82,45.92,46.36,3578300,31.149233142884,31.5809245506676,30.973858508472,31.2706463513232,5304974.70810931,0.1,1.0
2005-02-07,46.1,46.6,46.0,46.2,2565400,31.0952717169111,31.432530629242,31.0278199344449,31.1627234993773,3803309.42519733,0.0,1.0
2005-02-08,45.88,46.5,45.69,46.48,2893400,30.9468777954855,31.3650788467758,30.8187194087997,31.3515884902826,4289582.71258516,0.0,1.0
2005-02-09,45.51,46.01,45.42,45.84,2132900,30.6973062003606,31.0345651126915,30.636599596141,30.919897082499,3162110.65448016,0.0,1.0
2005-02-10,45.86,46.29,45.45,45.58,1966300,30.9333874389922,31.2234301035968,30.6568351308809,30.7445224480869,2915119.40545939,0.0,1.0
2005-02-11,46.44,46.91,45.73,45.98,2959000,31.3246077772961,31.6416311548872,30.8457001217862,31.0143295779517,4386837.37006272,0.0,1.0
2005-02-14,46.51,46.76,46.15,46.55,2043900,31.3718240250224,31.5404534811879,31.1289976081442,31.3988047380089,3030164.5490609,0.0,1.0
2005-02-15,47.0,47.02,46.3,46.74,2079100,31.7023377591068,31.7158281156,31.2301752818435,31.5269631246947,3082349.97502447,0.0,1.0
2005-02-16,46.94,47.1,46.66,47.0,1791700,31.661866689627,31.7697895415729,31.4730016987217,31.7023377591068,2656267.83235599,0.0,1.0
2005-02-17,46.1,47.08,46.0,46.8,2179600,31.0952717169111,31.7562991850797,31.0278199344449,31.5674341941744,3231345.29631251,0.0,1.0
2005-02-18,45.8,46.13,45.74,45.99,2028100,30.8929163695125,31.1155072516509,30.8524453000328,31.0210747561983,3006740.40899771,0.0,1.0
2005-02-22,45.4,46.71,45.4,45.53,3505200,30.6231092396478,31.5067275899548,30.6231092396478,30.7107965568538,5196600.99680428,0.0,1.0
2005-02-23,45.65,46.12,45.49,45.75,2810400,30.7917386958133,31.1087620734043,30.6838158438674,30.8591904782794,4166531.85022787,0.0,1.0
2005-02-24,46.54,46.69,45.6,45.66,2348800,31.3920595597623,31.4932372334616,30.7580128045802,30.7984838740599,3482191.15066013,0.0,1.0
2005-02-25,46.57,46.76,46.35,46.42,1525800,31.4122950945022,31.5404534811879,31.2639011730766,31.3111174208029,2262060.31065958,0.0,1.0
2005-02-28,46.59,47.0,46.18,46.71,2425000,31.4257854509954,31.7023377591068,31.149233142884,31.5067275899548,3595160.73754718,0.0,1.0
2005-03-01,46.71,47.27,46.61,46.75,2890600,31.5067275899548,31.8844575717655,31.4392758074886,31.5337083029413,4285431.59915624,0.0,1.0
2005-03-02,45.02,46.07,44.31,45.41,12766600,30.3667924662763,31.0750361821712,29.8878848107664,30.6298544178944,18927001.6791628,0.0,1.0
2005-03-03,44.8,45.25,44.73,45.1,4944200,30.2183985448507,30.5219315659485,30.1711822971244,30.4207538922492,7329976.79116732,0.0,1.0
2005-03-04,44.76,45.25,44.5,45.24,4714100,30.1914178318642,30.5219315659485,30.0160431974521,30.5151863877019,6988844.21974069,0.0,1.0
2005-03-07,44.54,45.15,44.37,44.73,3306200,30.0430239104386,30.4544797834823,29.9283558802461,30.1711822971244,4901575.43524886,0.0,1.0
2005-03-08,46.06,46.63,44.5,44.8,8118000,31.0682910039246,31.4527661639819,30.0160431974521,30.2183985448507,12035263.8628487,0.0,1.0
2005-03-09,45.61,46.21,45.33,45.94,4918800,30.7647579828268,31.1694686776239,30.5758929919215,30.9873488649652,7292320.26220497,0.0,1.0
2005-03-10,44.75,45.84,44.59,45.76,4417300,30.1846726536176,30.919897082499,30.0767498016717,30.8659356565261,6548826.19627511,0.0,1.0
2005-03-11,44.94,45.35,44.68,44.94,2518300,30.3128310403033,30.5893833484147,30.1374564058913,30.3128310403033,3733481.76716086,0.0,1.0
2005-03-14,45.66,45.71,44.84,44.95,3118700,30.7984838740599,30.832209765293,30.2453792578372,30.31957621855,4623599.08956222,0.0,1.0
2005-03-15,45.32,45.76,45.04,45.72,2970400,30.5691478136748,30.8659356565261,30.3802828227695,30.8389549435396,4403738.33188048,0.0,1.0
2005-03-16,44.65,45.18,44.48,45.05,2739500,30.1172208711514,30.4747153182222,30.0025528409589,30.3870280010162,4061419.72804557,0.0,1.0
2005-03-17,44.15,44.65,44.06,44.5,2674900,29.7799619588205,30.1172208711514,29.7192553546009,30.0160431974521,3965647.61107833,0.0,1.0
2005-03-18,43.7,44.3,43.28,44.15,4490000,29.4764289377227,29.8811396325198,29.1931314513647,29.7799619588205,6656606.891376,0.0,1.0
2005-03-21,43.23,43.7,42.75,43.66,3181600,29.1594055601316,29.4764289377227,28.8356370042939,29.4494482247362,4716850.8876619,0.0,1.0
2005-03-22,43.43,43.94,43.15,43.23,2808300,29.294309125064,29.6383132156415,29.1054441341586,29.1594055601316,4163418.51515618,0.0,1.0
2005-03-23,43.72,44.07,43.06,43.19,2700300,29.4899192942159,29.7260005328475,29.0447375299391,29.1324248471451,4003304.14004068,0.0,1.0
2005-03-24,43.6,43.89,43.5,43.67,1969400,29.4089771552565,29.6045873244084,29.3415253727903,29.4561934029828,2919715.28104141,0.0,1.0
2005-03-28,44.45,44.66,43.53,43.85,2665500,29.982317306219,30.123966049398,29.3617609075301,29.5776066114219,3951711.73028125,0.0,1.0
2005-03-29,44.44,44.73,44.0,44.32,3040000,29.9755721279724,30.1711822971244,29.6787842851212,29.894629989013,4506923.15139935,0.0,1.0
2005-03-30,44.99,45.4,44.4,44.43,3603000,30.3465569315364,30.6231092396478,29.948591414986,29.9688269497258,5341593.45871443,0.0,1.0
2005-03-31,44.18,45.07,44.0,45.0,3528100,29.8001974935603,30.4005183575094,29.6787842851212,30.3533021097831,5230551.17449081,0.0,1.0
2005-04-01,43.79,44.41,43.6,44.36,3342800,29.5371355419422,29.9553365932326,29.4089771552565,29.9216107019995,4955836.41792689,0.0,1.0
2005-04-04,45.16,45.22,43.64,43.83,3553400,30.461224961729,30.5016960312087,29.435957868243,29.5641162549287,5268059.44940211,0.0,1.0
2005-04-05,46.36,46.46,45.14,45.24,4752800,31.2706463513232,31.3380981337894,30.4477346052357,30.5151863877019,7046218.5374904,0.0,1.0
2005-04-06,46.28,46.78,46.08,46.49,2644900,31.2166849253502,31.5539438376811,31.0817813604179,31.3583336685292,3921171.39576847,0.0,1.0
2005-04-07,46.9,47.23,45.75,46.51,3136700,31.6348859766406,31.857476858779,30.8591904782794,31.3718240250224,4650284.81874813,0.0,1.0
2005-04-08,46.18,47.05,46.0,47.05,1854100,31.149233142884,31.7360636503398,31.0278199344449,31.7360636503398,2748778.36020051,0.0,1.0
2005-04-11,46.3,46.36,45.551,45.87,2614500,31.2301752818435,31.2706463513232,30.7249614311717,30.9401326172389,3876102.16425447,0.0,1.0
2005-04-12,46.39,46.51,45.12,46.31,2933700,31.290881886063,31.3718240250224,30.4342442487425,31.2369204600901,4349329.09515141,0.0,1.0
2005-04-13,45.76,46.42,45.62,46.4,2287600,30.8659356565261,31.3111174208029,30.7715031610734,31.2976270643096,3391459.67142801,0.0,1.0
2005-04-14,45.42,46.08,45.38,45.87,2051800,30.636599596141,31.0817813604179,30.6096188831546,30.9401326172389,3041876.6190925,0.0,1.0
2005-04-15,44.86,45.43,44.8,45.05,2668800,30.2588696143304,30.6433447743877,30.2183985448507,30.3870280010162,3956604.11396532,0.0,1.0
2005-04-18,44.3,45.27,44.14,44.98,3315100,29.8811396325198,30.5354219224418,29.7732167805739,30.3398117532898,4914770.04579078,0.0,1.0
2005-04-19,43.89,44.49,43.83,44.33,3122000,29.6045873244084,30.0092980192055,29.5641162549287,29.9013751672596,4628491.47324631,0.0,1.0
2005-04-20,43.09,43.99,42.91,43.8,3257000,29.0649730646789,29.6720391068746,28.9435598562398,29.5438807201888,4828634.44214069,0.0,1.0
2005-04-21,44.12,44.25,43.14,43.56,2853600,29.7597264240806,29.8474137412867,29.098698955912,29.38199644227,4230577.60027408,0.0,1.0
2005-04-22,40.17,41.6,39.48,39.97,24897600,27.0953810166663,28.0599415059328,26.6299637176497,26.960477451734,36911700.6099607,0.0,1.0
2005-04-25,41.44,41.95,39.9,40.41,9700600,27.9520186539869,28.2960227445644,26.9132612040076,27.2572652945852,14381532.4744949,0.0,1.0
2005-04-26,41.59,41.89,40.95,41.5,6135800,28.0531963276862,28.2555516750847,27.6215049199026,27.9924897234666,9096572.06327503,0.0,1.0
2005-04-27,41.43,41.71,41.17,41.36,3257400,27.9452734757403,28.1341384666456,27.7698988413282,27.8980572280139,4829227.45834481,0.0,1.0
2005-04-28,40.3,41.27,40.26,41.17,4259400,27.1830683338724,27.8373506237944,27.1560876208859,27.7698988413282,6314733.0496942,0.0,1.0
2005-04-29,40.63,40.85,40.02,40.62,4968600,27.4056592160108,27.5540531374364,26.9942033429671,27.3989140377642,7366150.77961934,0.0,1.0
2005-05-02,41.27,41.34,40.68,40.71,2711600,27.8373506237944,27.8845668715207,27.4393851072439,27.4596206419837,4020056.84780739,0.0,1.0
2005-05-03,42.04,42.58,41.14,41.25,4665400,28.356729348784,28.7209689741014,27.7496633065883,27.8238602673011,6916644.49688767,0.0,1.0
2005-05-04,42.86,43.0,41.93,41.96,4474600,28.9874035148428,29.0820893872665,28.3584187908857,28.3787086206907,6616023.95336304,0.115,1.0
2005-05-05,42.75,43.11,42.33,43.0,3743100,28.9130074722242,29.1564854298851,28.6289498549533,29.0820893872665,5534447.60645269,0.0,1.0
2005-05-06,42.88,43.09,42.7,43.03,2592400,29.0009300680462,29.1429588766817,28.8791910892158,29.1023792170716,3833053.34481257,0.0,1.0
2005-05-09,43.34,43.5,42.52,43.0,3526600,29.3120407917239,29.420253217351,28.7574521103854,29.0820893872665,5214336.49352571,0.0,1.0
2005-05-10,42.95,43.2,42.78,43.02,2472300,29.048273004258,29.2173549193003,28.9332973020293,29.0956159404699,3655476.69510112,0.0,1.0
2005-05-11,42.98,43.36,41.84,43.16,3658400,29.0685628340631,29.3255673449273,28.2975493014705,29.1903018128935,5409212.45049464,0.0,1.0
2005-05-12,42.47,42.85,42.1,42.58,4004000,28.7236357273769,28.9806402382411,28.4733944931144,28.7980317699955,5920207.37256193,0.0,1.0
2005-05-13,42.04,42.81,41.58,42.81,2526000,28.4328148335043,28.9535871318344,28.1217041098265,28.9535871318344,3734876.07969316,0.0,1.0
2005-05-16,43.25,43.25,41.66,42.18,3011900,29.2511713023087,29.2511713023087,28.17581032264,28.5275007059279,4453314.8315233,0.0,1.0
2005-05-17,43.8,43.88,42.9,43.21,3796800,29.6231515154017,29.6772577282152,29.0144566212496,29.224118195902,5613846.99104473,0.0,1.0
2005-05-18,44.89,45.08,43.81,43.9,3464800,30.3603486649859,30.488850920418,29.6299147920034,29.6907842814186,5122960.66544769,0.0,1.0
2005-05-19,44.95,45.35,44.53,45.17,2406700,30.400928324596,30.6714593886636,30.116870707325,30.5497204098332,3558482.2885976,0.0,1.0
2005-05-20,44.96,45.33,44.53,45.1,1625000,30.4076916011977,30.6579328354602,30.116870707325,30.5023774736214,2402681.56353974,0.0,1.0
2005-05-23,44.51,45.09,44.34,45.06,3278700,30.1033441541217,30.4956141970197,29.9883684518929,30.4753243672146,4847798.17992477,0.0,1.0
2005-05-24,44.54,44.78,43.98,44.6,3809900,30.1236339839267,30.2859526223673,29.7448904942321,30.1642136435369,5633216.30088005,0.0,1.0
2005-05-25,45.42,45.52,44.18,44.31,3222500,30.7188023248754,30.7864350908923,29.8801560262659,29.9680786220879,4764702.36215805,0.0,1.0
2005-05-26,45.49,46.36,44.7302,46.32,9454200,30.7661452610873,31.3545503254343,30.2522715048909,31.3274972190275,13978727.4080107,0.0,1.0
2005-05-27,45.3,45.5,45.0,45.49,2199400,30.6376430056552,30.772908537689,30.4347447076045,30.7661452610873,3251974.04975342,0.0,1.0
2005-05-31,45.38,45.69,45.11,45.3,1960400,30.6917492184687,30.9014107931211,30.509140750223,30.6376430056552,2898595.03825434,0.0,1.0
2005-06-01,45.56,46.38,45.34,45.34,2936800,30.8134881972991,31.3680768786377,30.6646961120619,30.6646961120619,4342273.97895601,0.0,1.0
2005-06-02,46.62,46.66,45.66,45.66,2822300,31.5303955170782,31.557448623485,30.881120963316,30.881120963316,4172977.33955583,0.0,1.0
2005-06-03,46.12,46.73,45.96,46.67,2225200,31.1922316869937,31.6047915596968,31.0840192613667,31.5642119000867,3290121.24011609,0.0,1.0
2005-06-06,45.78,46.0,45.17,45.37,2725300,30.9622802825363,31.1110723677734,30.5497204098332,30.684985941867,4029555.73237837,0.0,1.0
2005-06-07,45.83,46.41,45.493,45.94,3140000,30.9960966655447,31.3883667084427,30.7681742440678,31.0704927081633,4642720.06739372,0.0,1.0
2005-06-08,45.69,45.95,45.42,45.93,2407600,30.9014107931211,31.077255984765,30.7188023248754,31.0637294315616,3559813.00454048,0.0,1.0
2005-06-09,45.84,46.25,45.25,45.85,2608900,31.0028599421464,31.2801542828157,30.6038266226467,31.0096232187481,3857449.80376544,0.0,1.0
2005-06-10,45.81,46.19,45.55,45.75,1447100,30.9825701123413,31.2395746232056,30.8067249206974,30.9419904527312,2139643.37882976,0.0,1.0
2005-06-13,45.73,46.5,45.56,45.66,2171500,30.9284638995278,31.4492361978579,30.8134881972991,30.881120963316,3210721.85552403,0.0,1.0
2005-06-14,46.34,46.5,45.64,45.88,1557300,31.3410237722309,31.4492361978579,30.8675944101126,31.0299130485532,2302582.1531695,0.0,1.0
2005-06-15,46.19,46.63,45.49,46.5,2628800,31.2395746232056,31.5371587936799,30.7661452610873,31.4492361978579,3886873.41183586,0.0,1.0
2005-06-16,45.99,46.44,45.72,46.19,2029600,31.1043090911718,31.4086565382478,30.9217006229261,31.2395746232056,3000912.30852939,0.0,1.0
2005-06-17,46.59,46.67,45.75,46.46,4815500,31.5101056872732,31.5642119000867,30.9419904527312,31.4221830914512,7120069.58106192,0.0,1.0
2005-06-20,46.36,46.52,46.05,46.22,1734100,31.3545503254343,31.4627627510613,31.1448887507819,31.2598644530106,2563993.90728263,0.0,1.0
2005-06-21,45.9,46.32,45.64,46.28,2390600,31.0434396017565,31.3274972190275,30.8675944101126,31.3004441126208,3534677.25895269,0.0,1.0
2005-06-22,45.47,46.2,45.44,46.04,3852300,30.7526187078839,31.2463378998072,30.7323288780788,31.1381254741802,5695907.80752255,0.0,1.0
2005-06-23,44.81,45.67,44.81,45.32,5257800,30.3062424521724,30.8878842399177,30.3062424521724,30.6511695588585,7774042.53832569,0.0,1.0
2005-06-24,44.92,45.02,44.29,44.8,2709600,30.3806384947909,30.4482712608078,29.9545520688845,30.2994791755707,4006342.13204141,0.0,1.0
2005-06-27,44.71,44.93,44.56,44.84,2151500,30.2386096861555,30.3874017713926,30.1371605371301,30.3265322819774,3181150.39012661,0.0,1.0
2005-06-28,45.39,45.6,44.76,44.98,2360500,30.6985124950704,30.8405413037059,30.2724260691639,30.4212181544011,3490172.20352957,0.0,1.0
2005-06-29,45.19,45.68,44.97,45.41,1630500,30.5632469630366,30.8946475165194,30.4144548777994,30.7120390482737,2410813.71652403,0.0,1.0
2005-06-30,44.73,45.55,44.71,45.13,2587000,30.2521362393588,30.8067249206974,30.2386096861555,30.5226673034264,3825069.04915527,0.0,1.0
2005-07-01,44.93,45.19,44.73,45.1,1525700,30.3874017713926,30.5632469630366,30.2521362393588,30.5023774736214,2255859.23784159,0.0,1.0
2005-07-05,45.32,45.66,44.82,45.14,2427000,30.6511695588585,30.881120963316,30.313005728774,30.5294305800281,3588497.32597598,0.0,1.0
2005-07-06,45.36,45.51,44.92,45.3,2545500,30.6782226652653,30.7796718142906,30.3806384947909,30.6376430056552,3763708.25845564,0.0,1.0
2005-07-07,45.09,45.29,44.52,44.91,3254400,30.4956141970197,30.6308797290535,30.1101074307233,30.3738752181892,4811868.84946691,0.0,1.0
2005-07-08,45.55,45.76,44.8,45.04,2601100,30.8067249206974,30.9487537293329,30.2994791755707,30.4617978140112,3845916.93226045,0.0,1.0
2005-07-11,45.64,45.7,45.2,45.28,2097500,30.8675944101126,30.9081740697228,30.5700102396383,30.6241164524518,3101307.43355361,0.0,1.0
2005-07-12,46.18,46.3,45.35,45.7,2485700,31.2328113466039,31.3139706658241,30.6714593886636,30.9081740697228,3675289.57691737,0.0,1.0
2005-07-13,45.79,46.3,45.54,46.06,2274900,30.969043559138,31.3139706658241,30.7999616440957,31.1516520273836,3363606.33162865,0.0,1.0
2005-07-14,45.96,46.22,45.62,45.9,1185500,31.0840192613667,31.2598644530106,30.8540678569092,31.0434396017565,1752848.61143161,0.0,1.0
2005-07-15,46.45,46.5,45.89,46.19,2160400,31.4154198148495,31.4492361978579,31.0366763251549,31.2395746232056,3194309.69222847,0.0,1.0
2005-07-18,46.4,46.8,46.28,46.28,1259600,31.381603431841,31.6521344959086,31.3004441126208,31.3004441126208,1862410.89072902,0.0,1.0
2005-07-19,46.35,46.65,46.07,46.37,2016300,31.3477870488326,31.5506853468833,31.1584153039853,31.361313602036,2981247.28404011,0.0,1.0
2005-07-20,46.09,46.61,45.56,46.06,2443900,31.1719418571887,31.5236322404765,30.8134881972991,31.1516520273836,3613485.21423678,0.0,1.0
2005-07-21,45.47,46.19,45.44,46.0,2398800,30.7526187078839,31.2395746232056,30.7323288780788,31.1110723677734,3546801.55976562,0.0,1.0
2005-07-22,45.95,46.03,45.4,45.53,1632100,31.077255984765,31.1313621975785,30.7052757716721,30.793198367494,2413179.43375582,0.0,1.0
2005-07-25,45.92,46.28,45.75,45.75,1318700,31.0569661549599,31.3004441126208,30.9419904527312,30.9419904527312,1949794.57097838,0.0,1.0
2005-07-26,46.0,46.2,45.86,45.9,1196200,31.1110723677734,31.2463378998072,31.0163864953498,31.0434396017565,1768669.34541923,0.0,1.0
2005-07-27,46.1,46.16,45.64,46.04,1381400,31.1787051337903,31.2192847934005,30.8675944101126,31.1381254741802,2042501.11499927,0.0,1.0
2005-07-28,46.53,46.64,45.93,46.07,1900000,31.469526027663,31.5439220702816,31.0637294315616,31.1584153039853,2809289.21275416,0.0,1.0
2005-07-29,45.97,46.5,45.76,46.4,2147000,31.0907825379684,31.4492361978579,30.9487537293329,31.381603431841,3174496.8104122,0.0,1.0
2005-08-01,45.65,46.06,45.42,45.92,2113300,30.8743576867143,31.1516520273836,30.7188023248754,31.0569661549599,3124668.89121756,0.0,1.0
2005-08-02,45.38,45.88,45.28,45.88,1471200,30.6917492184687,31.0299130485532,30.6241164524518,31.0299130485532,2175276.99463364,0.0,1.0
2005-08-03,44.45,45.37,44.22,45.15,6144500,30.140542175431,30.7643734195569,29.9845843643995,30.6151963829181,9061649.36948731,0.115,1.0
2005-08-04,44.25,44.61,43.85,44.27,4511200,30.0049266875775,30.2490345657137,29.7336957118706,30.0184882363628,6652927.43683476,0.0,1.0
2005-08-05,43.67,44.3,43.56,43.9,2734100,29.6116417728025,30.0388305595409,29.5370532544831,29.7675995838339,4032135.33096513,0.0,1.0
2005-08-08,43.3,44.02,43.14,43.82,3834700,29.3607531202736,29.848968876546,29.2522607299908,29.7133533886926,5655253.77771552,0.0,1.0
2005-08-09,43.2,43.53,42.92,43.5,4570700,29.2929453763468,29.516710931305,29.103083693352,29.496368608127,6740675.52658732,0.0,1.0
2005-08-10,42.47,43.52,42.4,43.17,5283700,28.7979488456817,29.5099301569124,28.750483424933,29.2726030531688,7792177.84580685,0.0,1.0
2005-08-11,42.79,43.05,42.52,42.53,6183200,29.0149336262472,29.1912337604567,28.8318527176451,28.8386334920378,9118722.49677177,0.0,1.0
2005-08-12,42.82,43.09,42.45,42.71,2918100,29.0352759494253,29.2183568580274,28.7843872968964,28.9606874311059,4303490.76818308,0.0,1.0
2005-08-15,42.99,43.26,42.65,42.8,2200700,29.1505491141007,29.3336300227029,28.9200027847498,29.0217144006399,3245499.51459529,0.0,1.0
2005-08-16,42.73,42.89,42.31,42.89,3398900,28.9742489798912,29.082741370174,28.689456455399,29.082741370174,5012554.32369607,0.0,1.0
2005-08-17,43.66,44.17,42.63,42.73,4160000,29.6048609984098,29.9506804924361,28.9064412359645,28.9742489798912,6134992.49362312,0.0,1.0
2005-08-18,43.98,44.26,43.22,43.45,3368300,29.8218457789753,30.0117074619702,29.3065069251322,29.4624647361637,4967426.73468047,0.0,1.0
2005-08-19,44.26,44.57,43.89,44.0,4126200,30.0117074619702,30.221911468143,29.7608188094413,29.8354073277607,6085145.67961243,0.0,1.0
2005-08-22,44.23,44.45,43.79,44.26,2720900,29.9913651387921,30.140542175431,29.6930110655145,30.0117074619702,4012668.52786038,0.0,1.0
2005-08-23,43.65,44.36,43.46,44.32,3324900,29.5980802240171,30.0795152058969,29.4692455105563,30.0523921083262,4903422.2456845,0.0,1.0
2005-08-24,43.33,44.06,43.29,43.55,2710100,29.3810954434516,29.8760919741167,29.3539723458809,29.5302724800904,3996741.14350193,0.0,1.0
2005-08-25,43.41,43.77,43.3,43.63,2485100,29.435341638593,29.6794495167292,29.3607531202736,29.5845186752318,3664920.63603433,0.0,1.0
2005-08-26,43.12,43.55,43.01,43.25,2091600,29.2386991812055,29.5302724800904,29.1641106628861,29.3268492483102,3084603.43741877,0.0,1.0
2005-08-29,43.41,43.75,42.39,42.5,2316400,29.435341638593,29.6658879679438,28.7437026505403,28.8182911688597,3416128.99332418,0.0,1.0
2005-08-30,43.04,43.27,42.51,43.27,4815400,29.1844529860641,29.3404107970956,28.8250719432524,29.3404107970956,7101548.76293095,0.0,1.0
2005-08-31,43.4,43.48,42.61,43.06,4429000,29.4285608642003,29.4828070593417,28.8928796871791,29.1980145348494,6531702.34477327,0.0,1.0
2005-09-01,43.18,44.18,42.93,43.76,4825500,29.2793838275615,29.9574612668288,29.1098644677447,29.6726687423365,7116443.81682172,0.0,1.0
2005-09-02,43.16,43.5,42.91,43.25,1915300,29.2658222787761,29.496368608127,29.0963029189593,29.3268492483102,2824603.63534528,0.0,1.0
2005-09-06,43.2,43.54,42.85,43.17,3968800,29.2929453763468,29.5234917056977,29.0556182726033,29.2726030531688,5853018.80016622,0.0,1.0
2005-09-07,43.31,43.5,43.05,43.17,2408700,29.3675338946662,29.496368608127,29.1912337604567,29.2726030531688,3552249.13927645,0.0,1.0
2005-09-08,43.04,43.28,42.84,43.1,1988100,29.1844529860641,29.3471915714882,29.0488374982106,29.2251376324201,2931966.00398368,0.0,1.0
2005-09-09,43.04,43.35,42.9,43.11,1388400,29.1844529860641,29.3946569922369,29.0895221445667,29.2319184068128,2047553.74474671,0.0,1.0
2005-09-12,43.92,44.0,42.96,43.09,2085600,29.7811611326193,29.8354073277607,29.1302067909227,29.2183568580274,3075754.89055298,0.0,1.0
2005-09-13,43.53,44.0,43.32,43.76,2622000,29.516710931305,29.8354073277607,29.3743146690589,29.6726687423365,3866814.98035573,0.0,1.0
2005-09-14,43.16,43.92,43.08,43.72,2049200,29.2658222787761,29.7811611326193,29.2115760836348,29.6455456447658,3022073.70623378,0.0,1.0
2005-09-15,42.94,43.47,42.91,43.39,2568100,29.1166452421373,29.476026284949,29.0963029189593,29.4217800898076,3787325.53434461,0.0,1.0
2005-09-16,43.19,43.28,42.78,42.9,4960300,29.2861646019542,29.3471915714882,29.0081528518546,29.0895221445667,7315241.16974008,0.0,1.0
2005-09-19,42.25,43.25,42.05,42.96,2985000,28.6487718090429,29.3268492483102,28.5131563211895,29.1302067909227,4402152.06573679,0.0,1.0
2005-09-20,41.36,42.47,41.2,42.44,3444500,28.045282888095,28.7979488456817,27.9367904978123,28.7776065225037,5079803.27987617,0.0,1.0
2005-09-21,41.48,42.03,40.51,41.34,3811500,28.1266521808071,28.4995947724041,27.4689170647178,28.0317213393097,5621039.39650109,0.0,1.0
2005-09-22,43.05,43.17,41.16,41.39,4422400,29.1912337604567,29.2726030531688,27.9096674002416,28.065625211273,6521968.9432209,0.0,1.0
2005-09-23,42.82,43.44,42.6,43.02,2386100,29.0352759494253,29.455683961771,28.8860989127865,29.1708914372787,3518919.61274859,0.0,1.0
2005-09-26,42.77,43.49,42.35,43.15,2387200,29.0013720774619,29.4895878337344,28.7165795529696,29.2590415043835,3520541.84634065,0.0,1.0
2005-09-27,43.14,43.33,42.53,42.57,2301300,29.2522607299908,29.3810954434516,28.8386334920378,28.8657565896084,3393860.15037858,0.0,1.0
2005-09-28,42.42,43.36,42.37,43.32,3911500,28.7640449737184,29.4014377666296,28.730141101755,29.3743146690589,5768515.17759779,0.0,1.0
2005-09-29,42.61,42.82,42.01,42.36,2578500,28.8928796871791,29.0352759494253,28.4860332236188,28.7233603273623,3802663.01557866,0.0,1.0
2005-09-30,43.09,43.16,42.5,42.79,2762100,29.2183568580274,29.2658222787761,28.8182911688597,29.0149336262472,4073428.54967222,0.0,1.0
2005-10-03,42.84,43.45,42.81,43.04,2278800,29.0488374982106,29.4624647361637,29.0284951750326,29.1844529860641,3360678.09963182,0.0,1.0
2005-10-04,42.97,43.75,42.75,42.81,3247300,29.1369875653154,29.6658879679438,28.9878105286766,29.0284951750326,4788981.03955345,0.0,1.0
2005-10-05,42.91,43.23,42.35,42.82,3908400,29.0963029189593,29.3132876995249,28.7165795529696,29.0352759494253,5763943.4283838,0.0,1.0
2005-10-06,44.92,45.4,43.76,43.92,8745100,30.4592385718866,30.7847157427349,29.6726687423365,29.7811611326193,12896904.5326883,0.0,1.0
2005-10-07,45.64,45.65,44.92,45.1,3541000,30.947454328159,30.9542351025517,30.4592385718866,30.5812925109547,5222117.40863449,0.0,1.0
2005-10-10,45.64,46.11,45.24,45.5,4766300,30.947454328159,31.2661507246146,30.6762233524521,30.8525234866616,7029138.15441248,0.0,1.0
2005-10-11,45.52,45.93,45.31,45.44,2843800,30.866085035447,31.1440967855465,30.7236887732008,30.8118388403056,4193916.26282822,0.0,1.0
2005-10-12,45.25,45.94,45.11,45.51,4752700,30.6830041268448,31.1508775599392,30.5880732853474,30.8593042610543,7009081.44818331,0.0,1.0
2005-10-13,45.37,45.53,45.05,45.05,3754900,30.7643734195569,30.8728658098396,30.5473886389913,30.5473886389913,5537568.10440034,0.0,1.0
2005-10-14,46.46,46.59,45.34,45.52,4538300,31.5034778283582,31.5916278954629,30.7440310963788,30.866085035447,6692893.37351197,0.0,1.0
2005-10-17,46.61,46.62,46.03,46.25,2460200,31.6051894442483,31.611970218641,31.2119045294733,31.3610815661121,3628199.16654125,0.0,1.0
2005-10-18,46.31,46.75,46.13,46.45,2440100,31.4017662124681,31.7001202857457,31.2797122734,31.4966970539655,3598556.53454081,0.0,1.0
2005-10-19,47.77,47.77,46.1,46.55,5036000,32.3917592737983,32.3917592737983,31.259369950222,31.5645047978923,7426880.33603031,0.0,1.0
2005-10-20,47.64,48.23,47.4,47.81,5342500,32.3036092066936,32.7036748958613,32.1408706212694,32.418882371369,7878893.60509171,0.0,1.0
2005-10-21,47.76,48.19,47.43,48.19,4582200,32.3849784994057,32.6765517982906,32.1612129444475,32.6765517982906,6757635.24141342,0.0,1.0
2005-10-24,48.2,48.24,47.47,47.67,2318900,32.6833325726833,32.710455670254,32.1883360420182,32.3239515298716,3419815.8878516,0.0,1.0
2005-10-25,47.92,48.21,47.54,48.0,3214100,32.4934708896884,32.690113347076,32.2358014627669,32.5477170848298,4740019.08022935,0.0,1.0
2005-10-26,47.1,48.24,47.1,47.58,4363200,31.9374473894893,32.710455670254,31.9374473894893,32.2629245603376,6434663.28081163,0.0,1.0
2005-10-27,46.35,47.6,46.28,47.2,3162000,31.4288893100388,32.2764861091229,31.3814238892901,32.005255133416,4663184.19827796,0.0,1.0
2005-10-28,47.34,47.35,46.53,46.86,2359200,32.1001859749134,32.1069667493061,31.5509432491069,31.7747088040651,3479248.62763358,0.0,1.0
2005-10-31,48.37,48.6018,47.45,47.45,3369900,32.7986057373587,32.9557840877809,32.1747744932328,32.1747744932328,4969786.34717802,0.0,1.0
2005-11-01,48.13,48.6,47.85,48.3,1984400,32.6358671519346,32.9545635483902,32.4460054689397,32.75114031661,2926509.4000831,0.0,1.0
2005-11-02,48.51,48.89,48.11,48.17,2739200,32.8935365788561,33.1512060057777,32.6223056031492,32.6629902495053,4039656.59580108,0.0,1.0
2005-11-03,48.67,50.0,48.48,49.0,4049700,33.0020289691389,33.9038719633644,32.8731942556781,33.2257945240971,5972326.70707345,0.0,1.0
2005-11-04,49.12,49.16,48.5,48.72,1416200,33.3071638168092,33.3342869143799,32.8867558044635,33.0359328411023,2088552.0118916,0.0,1.0
2005-11-07,49.61,49.94,48.77,49.05,3227500,33.6394217620502,33.8631873170084,33.0698367130656,33.2596983960605,4759780.8348963,0.0,1.0
2005-11-08,48.94,49.6,48.8,49.6,2243800,33.1851098777411,33.6326409876575,33.0901790362436,33.6326409876575,3309061.57624797,0.0,1.0
2005-11-09,48.65,49.2,48.6,48.85,2366400,32.9884674203536,33.3614100119506,32.9545635483902,33.124082908207,3489866.88387253,0.0,1.0
2005-11-10,50.06,50.15,48.55,48.68,3919500,33.9445566097204,34.0055835792545,32.9206596764268,33.0088097435316,5780313.24008554,0.0,1.0
2005-11-11,50.14,50.3,49.62,49.62,2080300,33.9988028048618,34.1072951951446,33.6462025364428,33.6462025364428,3067938.67415485,0.0,1.0
2005-11-14,49.8,50.25,49.53,50.06,2433500,33.7682564755109,34.0733913231812,33.5851755669088,33.9445566097204,3588823.13298843,0.0,1.0
2005-11-15,49.25,49.52,48.56,49.43,3281200,33.3953138839139,33.5783947925161,32.9274404508195,33.517367822982,4838975.32934524,0.0,1.0
2005-11-16,49.2,49.45,48.88,49.26,2279400,33.4393889174663,33.6093045115591,33.2218969570275,33.4801686600486,3353723.96537494,0.115,1.0
2005-11-17,49.82,49.84,49.11,49.26,2426600,33.8607795908165,33.8743728383439,33.3782193035929,33.4801686600486,3570302.08580277,0.0,1.0
2005-11-18,49.81,50.31,49.49,49.86,2622000,33.8539829670528,34.1938141552384,33.636491006614,33.8879660858713,3857797.77012069,0.0,1.0
2005-11-21,49.4,49.96,49.3,49.71,2133400,33.5753213927406,33.9559323235085,33.5073551551034,33.7860167294156,3138911.4274506,0.0,1.0
2005-11-22,49.25,49.47,48.93,49.45,3868300,33.4733720362849,33.6228977590865,33.2558800758461,33.6093045115591,5691502.33186798,0.0,1.0
2005-11-23,50.56,50.77,49.07,49.395,2892600,34.3637297493312,34.5064588483692,33.351032808538,33.5719230808587,4255936.62465718,0.0,1.0
2005-11-25,50.58,50.95,50.19,50.755,1314900,34.3773229968587,34.628798076116,34.1122546700739,34.4962639127236,1934637.02819668,0.0,1.0
2005-11-28,50.25,50.72,50.0,50.49,2369000,34.1530344126561,34.4724757295506,33.9831188185633,34.3161533829852,3485554.12563536,0.0,1.0
2005-11-29,50.75,51.12,50.2,50.44,2768500,34.4928656008418,34.7443406800991,34.1190512938376,34.2821702641667,4073345.96742148,0.0,1.0
2005-11-30,49.95,51.21,49.8301,50.61,3202200,33.9491356997448,34.8055102939726,33.8676441808178,34.3977128681498,4711456.910557,0.0,1.0
2005-12-01,48.79,49.2,48.02,48.6,6144100,33.1607273431541,33.4393889174663,32.6373873133482,33.0315914916435,9039929.54973246,0.0,1.0
2005-12-02,49.34,49.43,48.64,48.81,2469400,33.5345416501583,33.5957112640317,33.0587779866984,33.1743205906815,3633274.52842716,0.0,1.0
2005-12-05,49.59,49.65,49.02,49.24,2884300,33.7044572442511,33.7452369868334,33.3170496897195,33.4665754125212,4243724.67900805,0.0,1.0
2005-12-06,49.08,49.9,49.0,49.6,3390500,33.3578294323018,33.9151525809262,33.3034564421921,33.7112538680148,4988506.23172928,0.0,1.0
2005-12-07,49.35,49.54,48.94,49.35,2379500,33.541338273922,33.6704741254325,33.2626766996098,33.541338273922,3501002.97254088,0.0,1.0
2005-12-08,48.29,48.82,48.11,48.35,4520000,32.8208961549685,33.1811172144452,32.6985569272216,32.8616758975507,6650360.7631371,0.0,1.0
2005-12-09,48.55,49.03,48.24,48.4,2294800,32.997608372825,33.3238463134832,32.7869130361499,32.8956590163693,3376382.2741697,0.0,1.0
2005-12-12,48.6799,48.93,48.5,48.53,1805400,33.0858965155156,33.2558800758461,32.9636252540064,32.9840151252976,2656318.87649729,0.0,1.0
2005-12-13,48.62,48.8,48.18,48.67,2908500,33.045184739171,33.1675239669178,32.7461332935676,33.0791678579895,4279330.59282838,0.0,1.0
2005-12-14,49.22,49.45,48.52,48.52,2503300,33.4529821649937,33.6093045115591,32.9772185015338,32.9772185015338,3683152.2341507,0.0,1.0
2005-12-15,49.51,49.76,49.01,49.41,2958500,33.6500842541414,33.8199998482342,33.3102530659558,33.5821180165043,4352896.53047371,0.0,1.0
2005-12-16,48.75,49.81,48.65,49.8,4918500,33.1335408480992,33.8539829670528,33.0655746104621,33.8471863432891,7236681.28617034,0.0,1.0
2005-12-19,48.66,49.02,48.45,48.98,2847800,33.0723712342258,33.3170496897195,32.9296421351879,33.2898631946646,4190021.54452697,0.0,1.0
2005-12-20,49.22,49.5,48.4,48.57,2163200,33.4529821649937,33.6432876303777,32.8956590163693,33.0112016203524,3182756.72628722,0.0,1.0
2005-12-21,49.81,49.97,49.16,49.49,2434500,33.8539829670528,33.9627289472722,33.4122024224115,33.636491006614,3581925.50395073,0.0,1.0
2005-12-22,49.84,49.9,49.42,49.9,1661600,33.8743728383439,33.9151525809262,33.588914640268,33.9151525809262,2444743.23982934,0.0,1.0
2005-12-23,49.98,50.42,49.88,49.98,1485800,33.9695255710359,34.2685770166392,33.9015593333988,33.9695255710359,2186085.40306839,0.0,1.0
2005-12-27,49.77,50.39,49.71,50.14,1315400,33.8267964719979,34.2481871453481,33.7860167294156,34.0782715512553,1935372.68757313,0.0,1.0
2005-12-28,50.11,50.39,49.72,49.87,1306200,34.0578816799642,34.2481871453481,33.7928133531794,33.8947627096351,1921836.55504639,0.0,1.0
2005-12-29,49.97,50.25,49.88,49.96,1147400,33.9627289472722,34.1530344126561,33.9015593333988,33.9559323235085,1688191.13708485,0.0,1.0
2005-12-30,49.47,50.4,49.39,49.8,1380800,33.6228977590865,34.2549837691118,33.5685247689769,33.8471863432891,2031596.93401322,0.0,1.0
2006-01-03,49.92,50.05,48.74,49.75,2583100,33.9287458284536,34.0171019373819,33.1267442243355,33.8132032244705,3800563.47063263,0.0,1.0
2006-01-04,50.08,50.23,49.57,49.81,2320100,34.037491808673,34.1394411651287,33.6908639967237,33.8539829670528,3413606.63861824,0.0,1.0
2006-01-05,49.78,50.48,49.41,50.48,3571200,33.8335930957616,34.3093567592215,33.5821180165043,34.3093567592215,5254373.53037949,0.0,1.0
2006-01-06,49.85,50.06,49.56,50.05,2627700,33.8811694621076,34.0238985611456,33.68406737296,34.0171019373819,3866184.28701226,0.0,1.0
2006-01-09,50.05,50.3,49.61,49.93,3232100,34.0171019373819,34.1870175314747,33.7180504917785,33.9355424522173,4755449.34126891,0.0,1.0
2006-01-10,50.0,50.13,49.7,49.7,1532700,33.9831188185633,34.0714749274916,33.7792201056519,33.7792201056519,2255090.2525797,0.0,1.0
2006-01-11,50.69,50.79,49.92,50.0,2108200,34.4520858582595,34.5200520958966,33.9287458284536,33.9831188185633,3101834.19487736,0.0,1.0
2006-01-12,50.73,50.96,50.32,50.37,2206400,34.4792723533143,34.6355946998797,34.2006107790021,34.2345938978207,3246317.69641278,0.0,1.0
2006-01-13,51.0,51.08,50.76,50.95,1910900,34.6627811949346,34.7171541850443,34.4996622246055,34.628798076116,2811543.00492892,0.0,1.0
2006-01-17,50.6,50.93,50.44,50.81,2528000,34.3909162443861,34.6152048285886,34.2821702641667,34.533645343424,3719493.80734748,0.0,1.0
2006-01-18,50.74,50.9,50.12,50.2,2802100,34.4860689770781,34.5948149572975,34.0646783037279,34.1190512938376,4122782.27751913,0.0,1.0
2006-01-19,50.59,50.83,50.12,50.68,2201500,34.3841196206224,34.5472385909515,34.0646783037279,34.4452892344958,3239108.23452353,0.0,1.0
2006-01-20,49.6901,50.83,49.67,50.56,4943900,33.7724914481259,34.5472385909515,33.7588302343608,34.3637297493312,7274052.78249415,0.0,1.0
2006-01-23,49.13,49.9,48.95,49.59,3523100,33.3918125511203,33.9151525809262,33.2694733233735,33.7044572442511,5183603.09836469,0.0,1.0
2006-01-24,49.55,49.9,49.09,49.19,2478700,33.6772707491962,33.9151525809262,33.3646260560655,33.4325922937026,3646957.7928292,0.0,1.0
2006-01-25,49.94,50.23,49.28,49.48,2182600,33.942339075981,34.1394411651287,33.493761907576,33.6296943828503,3211300.3100936,0.0,1.0
2006-01-26,50.09,50.4,49.84,50.4,2183800,34.0442884324367,34.2549837691118,33.8743728383439,34.2549837691118,3213065.89259709,0.0,1.0
2006-01-27,50.05,50.87,49.93,50.03,1743800,34.0171019373819,34.5744250860063,33.9355424522173,34.0035086898545,2565685.64131825,0.0,1.0
2006-01-30,49.68,50.23,49.42,50.05,1747900,33.7656268581245,34.1394411651287,33.588914640268,34.0171019373819,2571718.04820517,0.0,1.0
2006-01-31,49.89,50.08,49.29,49.75,1887000,33.9083559571625,34.037491808673,33.5005585313397,33.8132032244705,2776378.48673445,0.0,1.0
2006-02-01,49.5,50.03,49.04,49.62,2424000,33.6432876303777,34.0035086898545,33.3306429372469,33.7248471155422,3566476.65704521,0.0,1.0
2006-02-02,50.21,50.42,49.24,49.72,2309700,34.1258479176013,34.2685770166392,33.4665754125212,33.7928133531794,3398304.92358801,0.0,1.0
2006-02-03,49.45,50.34,49.26,49.77,2378700,33.6093045115591,34.2142040265296,33.4801686600486,33.8267964719979,3499825.91753855,0.0,1.0
2006-02-06,49.27,49.45,48.96,49.25,1400400,33.4869652838123,33.6093045115591,33.2762699471372,33.4733720362849,2060434.78157018,0.0,1.0
2006-02-07,48.72,49.64,48.53,49.37,2641100,33.1913121500908,33.8180774862584,33.0618714828388,33.6341354854266,3876749.17514968,0.115,1.0
2006-02-08,49.07,49.17,48.48,48.63,1436500,33.4297554845024,33.4978821514771,33.0278081493514,33.1299981498135,2108572.2578102,0.0,1.0
2006-02-09,48.97,49.5,48.72,48.92,2013700,33.3616288175276,33.7227001524937,33.1913121500908,33.3275654840403,2955817.58131041,0.0,1.0
2006-02-10,49.74,49.94,48.88,48.97,2131100,33.8862041532331,34.0224574871826,33.3003148172504,33.3616288175276,3128143.63983245,0.0,1.0
2006-02-13,50.11,50.11,49.64,49.66,1557800,34.1382728210396,34.1382728210396,33.8180774862584,33.8317028196533,2286622.94689643,0.0,1.0
2006-02-14,51.18,51.33,50.0,50.16,2990500,34.8672281576693,34.9694181581314,34.0633334873674,34.172336154527,4389617.35954152,0.0,1.0
2006-02-15,51.57,51.581,50.843,51.1,2578900,35.1329221588707,35.140416092238,34.6376412899644,34.8127268240895,3785448.6569208,0.0,1.0
2006-02-16,51.74,52.15,51.4,51.65,2252000,35.2487374927278,35.5280568273242,35.0171068250137,35.1874234924505,3305607.18732236,0.0,1.0
2006-02-17,50.98,51.89,50.86,51.69,1717900,34.7309748237198,35.3509274931899,34.6492228233501,35.2146741592404,2521626.37082641,0.0,1.0
2006-02-21,50.7,51.34,50.5,51.16,1773500,34.5402201561905,34.9762308248288,34.4039668222411,34.8536028242743,2603239.0527159,0.0,1.0
2006-02-22,51.51,51.91,50.83,50.92,1801100,35.0920461586859,35.3645528265848,34.6287848232577,34.690098823535,2643751.82286248,0.0,1.0
2006-02-23,51.11,51.68,50.97,51.54,1675200,34.819539490787,35.2078614925429,34.7241621570223,35.1124841587783,2458949.00541847,0.0,1.0
2006-02-24,50.69,51.23,50.4,51.23,1381100,34.5334074894931,34.9012914911566,34.3358401552663,34.9012914911566,2027253.14671887,0.0,1.0
2006-02-27,51.61,51.96,50.51,50.88,2287200,35.1601728256606,35.3986161600722,34.4107794889385,34.6628481567451,3357275.64779916,0.0,1.0
2006-02-28,51.19,51.9,50.91,51.36,2594300,34.8740408243667,35.3577401598874,34.6832861568375,34.9898561582238,3808053.6083794,0.0,1.0
2006-03-01,52.19,52.39,51.29,51.73,3655300,35.5553074941141,35.6915608280636,34.9421674913415,35.2419248260303,5365446.69263739,0.0,1.0
2006-03-02,52.8,53.3,50.781,51.25,6842000,35.97088016266,36.3115134975336,34.5954027564401,34.9149168245516,10043057.0051774,0.0,1.0
2006-03-03,53.52,54.07,52.26,52.77,4486200,36.4613921648781,36.8360888332391,35.6029961609964,35.9504421625676,6585086.57360815,0.0,1.0
2006-03-06,53.76,53.81,52.81,53.02,6555200,36.6248961656174,36.6589594991048,35.9776928293575,36.1207588300044,9622076.4806108,0.0,1.0
2006-03-07,53.62,53.93,53.31,53.4,3352300,36.5295188318528,36.7407114994745,36.3183261642311,36.3796401645084,4920686.93341951,0.0,1.0
2006-03-08,53.77,53.89,53.48,53.62,2408200,36.6317088323149,36.7134608326846,36.4341414980882,36.5295188318528,3534885.98068814,0.0,1.0
2006-03-09,53.07,53.9,53.0,53.89,2053500,36.1548221634918,36.7202734993821,36.1071334966094,36.7134608326846,3014238.17014496,0.0,1.0
2006-03-10,53.97,54.01,53.04,53.14,2608700,36.7679621662644,36.7952128330543,36.1343841633993,36.2025108303741,3829190.70584717,0.0,1.0
2006-03-13,54.23,54.4,53.95,54.358,2679900,36.9450915003987,37.0609068342557,36.7543368328694,37.0322936341263,3933701.90999342,0.0,1.0
2006-03-14,55.27,55.31,54.0,54.03,3666900,37.6536088369359,37.6808595037258,36.7884001663568,36.8088381664492,5382473.79893089,0.0,1.0
2006-03-15,55.0,55.35,54.56,55.0,2924400,37.4696668361041,37.7081101705157,37.1699095014153,37.4696668361041,4292592.21074845,0.0,1.0
2006-03-16,55.0,55.19,54.77,55.09,2446000,37.4696668361041,37.5991075033561,37.3129755020623,37.5309808363814,3590370.86154107,0.0,1.0
2006-03-17,55.88,56.08,54.84,55.11,4459900,38.0691815054818,38.2054348394313,37.3606641689446,37.5446061697763,6546482.01364964,0.0,1.0
2006-03-20,56.0,56.31,55.62,55.62,3491800,38.1509335058515,38.3621261734732,37.8920521713475,37.8920521713475,5125452.56513863,0.0,1.0
2006-03-21,55.4,56.11,55.1,56.0,3309700,37.7421735040031,38.2258728395237,37.5377935030789,38.1509335058515,4858156.35341066,0.0,1.0
2006-03-22,55.16,55.33,54.61,55.1,3110400,37.5786695032637,37.6944848371208,37.2039728349027,37.5377935030789,4565613.05304061,0.0,1.0
2006-03-23,54.99,55.21,54.6,55.01,2126700,37.4628541694067,37.6127328367511,37.1971601682052,37.4764795028016,3121685.08227285,0.0,1.0
2006-03-24,54.64,55.38,54.31,55.22,2573000,37.2244108349951,37.7285481706081,36.9995928339785,37.6195455034486,3776788.31837497,0.0,1.0
2006-03-27,54.77,54.95,54.34,54.52,2184100,37.3129755020623,37.4356035026168,37.0200308340709,37.1426588346254,3205939.9013458,0.0,1.0
2006-03-28,54.27,55.29,54.1,54.95,3015900,36.9723421671886,37.6672341703309,36.8565268333315,37.4356035026168,4426900.8509083,0.0,1.0
2006-03-29,54.68,55.02,54.25,54.27,1973100,37.251661501785,37.4832921694991,36.9587168337936,36.9723421671886,2896222.70928319,0.0,1.0
2006-03-30,54.22,55.08,53.95,54.6,2461900,36.9382788337012,37.5241681696839,36.7543368328694,37.1971601682052,3613709.73999508,0.0,1.0
2006-03-31,54.16,54.53,54.14,54.41,2159600,36.8974028335164,37.1494715013229,36.8837775001214,37.0677195009532,3169977.47857076,0.0,1.0
2006-04-03,54.32,54.78,54.11,54.24,2748600,37.0064055006759,37.3197881687597,36.863339500029,36.9519041670962,4034543.47916263,0.0,1.0
2006-04-04,54.7,54.9,54.15,54.54,2117200,37.2652868351799,37.4015401691294,36.8905901668189,37.1562841680204,3107740.46936008,0.0,1.0
2006-04-05,55.14,55.37,54.46,54.57,3365200,37.5650441698688,37.7217355039107,37.1017828344406,37.1767221681128,4939622.24990106,0.0,1.0
2006-04-06,56.59,56.6,55.49,55.71,5813600,38.5528808410024,38.5596935076999,37.8034875042803,37.9533661716248,8533515.9610201,0.0,1.0
2006-04-07,55.7,57.379,55.62,56.59,3650500,37.9465535049273,39.0904002434331,37.8920521713475,38.5528808410024,5358400.99348146,0.0,1.0
2006-04-10,54.43,55.19,53.99,55.0,7034200,37.0813448343482,37.5991075033561,36.7815874996593,37.4696668361041,10325178.5422127,0.0,1.0
2006-04-11,54.24,54.9,53.83,54.55,2667500,36.9519041670962,37.4015401691294,36.6725848324997,37.1630968347178,3915500.52050727,0.0,1.0
2006-04-12,54.47,54.7,53.99,54.22,1578900,37.108595501138,37.2652868351799,36.7815874996593,36.9382788337012,2317594.6661027,0.0,1.0
2006-04-13,54.09,54.69,54.0,54.33,1540000,36.8497141666341,37.2584741684825,36.7884001663568,37.0132181673734,2260495.14585987,0.0,1.0
2006-04-17,53.89,54.34,53.26,54.0,2202100,36.7134608326846,37.0200308340709,36.2842628307437,36.7884001663568,3232361.27318053,0.0,1.0
2006-04-18,55.3,55.47,53.81,54.02,4397800,37.6740468370283,37.7898621708854,36.6589594991048,36.8020254997517,6455328.28081984,0.0,1.0
2006-04-19,54.79,55.585,54.33,55.55,3010400,37.3266008354572,37.8682078379063,37.0132181673734,37.8443635044652,4418827.6539588,0.0,1.0
2006-04-20,54.85,55.09,54.5,54.68,2053000,37.367476835642,37.5309808363814,37.1290335012305,37.251661501785,3013504.24314956,0.0,1.0
2006-04-21,53.97,55.15,53.67,55.15,2692700,36.7679621662644,37.5718568365662,36.5635821653402,37.5718568365662,3952490.44107589,0.0,1.0
2006-04-24,54.48,54.73,53.63,53.69,2021100,37.1154081678355,37.2857248352724,36.5363314985503,36.5772074987351,2966679.70084246,0.0,1.0
2006-04-25,54.54,54.88,54.22,54.25,1929500,37.1562841680204,37.3879148357345,36.9382788337012,36.9587168337936,2832224.27528352,0.0,1.0
2006-04-26,54.52,54.75,54.17,54.73,2370300,37.1426588346254,37.2993501686673,36.9042155002138,37.2857248352724,3479254.31443614,0.0,1.0
2006-04-27,54.36,54.91,54.01,54.25,2692500,37.0336561674658,37.4083528358269,36.7952128330543,36.9587168337936,3952196.87027773,0.0,1.0
2006-04-28,54.43,54.54,53.8,54.4,2679400,37.0813448343482,37.1562841680204,36.6521468324073,37.0609068342557,3932967.98299801,0.0,1.0
2006-05-01,54.12,54.94,54.02,54.75,2938000,36.8701521667265,37.4287908359193,36.8020254997517,37.2993501686673,4312555.02502357,0.0,1.0
2006-05-02,53.98,54.4,53.82,54.4,2635000,36.7747748329618,37.0609068342557,36.6657721658023,37.0609068342557,3867795.26580569,0.0,1.0
2006-05-03,53.96,54.459,53.34,53.82,3759200,36.7611494995669,37.1011015677708,36.3387641643235,36.6657721658023,5517956.72228339,0.0,1.0
2006-05-04,55.53,55.97,54.51,54.85,4146700,37.8307381710702,38.1304955057591,37.1358461679279,37.367476835642,6086750.14372541,0.0,1.0
2006-05-05,56.7,56.83,55.63,55.9,3369400,38.6278201746746,38.7163848417418,37.898864838045,38.0828068388767,4945787.2366625,0.0,1.0
2006-05-08,56.85,57.24,56.23,56.7,1867600,38.8185748422039,39.0848764110422,38.3952236302045,38.7161511618815,2735109.68477307,0.13,1.0
2006-05-09,56.61,56.95,56.22,56.94,1457300,38.654696953688,38.8868572957522,38.3883953848497,38.8800290503974,2134223.25102794,0.0,1.0
2006-05-10,56.8,57.24,56.33,56.64,1902000,38.7844336154297,39.0848764110422,38.4635060837528,38.6751816897525,2785488.65947654,0.0,1.0
2006-05-11,56.06,56.84,55.68,56.52,2234000,38.2791434591724,38.8117465968491,38.0196701356889,38.5932427454945,3271704.34556812,0.0,1.0
2006-05-12,55.23,56.13,54.9,56.06,2677800,37.7123990947216,38.3269411766562,37.4870669980122,38.2791434591724,3921651.69944598,0.0,1.0
2006-05-15,55.55,55.62,54.46,54.68,2968300,37.9309029460761,37.9787006635599,37.1866242023997,37.336845600206,4347090.42477613,0.0,1.0
2006-05-16,55.24,55.64,55.1,55.4,2415700,37.7192273400764,37.9923571542696,37.6236319051088,37.8284792657537,3537804.91834777,0.0,1.0
2006-05-17,54.01,55.1,53.89,54.8,3972800,36.8793531614324,37.6236319051088,36.7974142171745,37.4187845444639,5818185.77621891,0.0,1.0
2006-05-18,53.47,54.29,52.93,54.29,2602300,36.5106279122716,37.0705440313676,36.1419026631109,37.0705440313676,3811081.56601251,0.0,1.0
2006-05-19,54.2,54.5,53.03,53.52,3685800,37.0090898231742,37.213937183819,36.2101851166591,36.5447691390458,5397872.81866383,0.0,1.0
2006-05-22,54.11,54.46,53.72,53.84,2864000,36.9476356149807,37.1866242023997,36.6813340461424,36.7632729904003,4194342.54507928,0.0,1.0
2006-05-23,53.64,54.7,53.6,54.02,2618300,36.6267080833037,37.3505020909156,36.5993951018844,36.8861814067872,3834513.64726993,0.0,1.0
2006-05-24,53.81,54.52,53.5,53.59,4685300,36.7427882543358,37.2275936745287,36.5311126483361,36.5925668565296,6861645.64471367,0.0,1.0
2006-05-25,54.4,54.49,53.61,53.85,2921900,37.1456547302707,37.2071089384642,36.6062233472392,36.7701012357551,4279137.3891296,0.0,1.0
2006-05-26,54.43,54.66,54.16,54.525,1938900,37.1661394663352,37.3231891094963,36.9817768417548,37.2310077972061,2839528.89687647,0.0,1.0
2006-05-30,53.56,54.32,53.35,54.27,3078300,36.5720821204651,37.0910287674321,36.4286889680137,37.056887540658,4508185.98342093,0.0,1.0
2006-05-31,52.93,53.58,52.32,52.99,8559600,36.1419026631109,36.5857386111747,35.7253796964663,36.1828721352398,12535577.6706915,0.0,1.0
2006-06-01,54.23,54.25,52.9,53.1,4182300,37.0295745592386,37.0432310499483,36.1214179270464,36.257982834143,6124999.59018334,0.0,1.0
2006-06-02,53.45,54.04,52.75,53.93,3163000,36.496971421562,36.8998378974969,36.0189942467239,36.8247271985938,4632229.56357743,0.0,1.0
2006-06-05,52.57,53.41,52.518,53.23,2577100,35.896085830337,36.4696584401427,35.8605789544919,36.3467500237557,3774176.03803206,0.0,1.0
2006-06-06,52.51,52.77,52.03,52.58,3283900,35.855116358208,36.0326507374336,35.5273605811762,35.9029140756918,4809288.22757886,0.0,1.0
2006-06-07,52.29,53.14,52.19,52.49,3302100,35.7048949604018,36.2852958155623,35.6366125068535,35.8414598674984,4835942.22000918,0.0,1.0
2006-06-08,53.45,53.72,52.29,52.34,5211900,36.496971421562,36.6813340461424,35.7048949604018,35.7390361871759,7632854.0190987,0.0,1.0
2006-06-09,53.19,53.72,53.13,53.55,2746100,36.3194370423364,36.6813340461424,36.2784675702074,36.5652538751103,4021677.39631362,0.0,1.0
2006-06-12,52.31,53.13,52.24,52.92,2639900,35.7185514511114,36.2784675702074,35.6707537336276,36.135074417756,3866146.95696746,0.0,1.0
2006-06-13,52.63,53.05,52.2,52.24,3712700,35.937055302466,36.2238416073688,35.6434407522083,35.6707537336276,5437268.00527788,0.0,1.0
2006-06-14,52.98,53.37,52.44,52.57,2897100,36.176043889885,36.4423454587233,35.8073186407242,35.896085830337,4242817.66318058,0.0,1.0
2006-06-15,53.87,53.98,52.82,53.0,3000100,36.7837577264648,36.8588684253679,36.0667919642077,36.1897003805947,4393661.68627526,0.0,1.0
2006-06-16,53.75,54.0,53.35,53.61,3179700,36.7018187822068,36.8725249160776,36.4286889680137,36.6062233472392,4656686.79838988,0.0,1.0
2006-06-19,53.55,53.98,53.1,53.75,2034400,36.5652538751103,36.8588684253679,36.257982834143,36.7018187822068,2979389.13188173,0.0,1.0
2006-06-20,54.88,55.34,54.28,54.32,6346000,37.4734105073025,37.7875097936247,37.0637157860128,37.0910287674321,9293749.22872666,0.0,1.0
2006-06-21,55.76,56.17,54.72,54.72,4149800,38.0742960985275,38.3542541580755,37.3641585816253,37.3641585816253,6077403.17512919,0.0,1.0
2006-06-22,55.27,55.68,54.98,55.51,2687800,37.7397120761409,38.0196701356889,37.5416929608508,37.9035899646568,3936296.75023187,0.0,1.0
2006-06-23,55.5,56.14,55.1,55.1,1879200,37.8967617193019,38.333769422011,37.6236319051088,37.6236319051088,2752097.94368471,0.0,1.0
2006-06-26,56.3,56.38,55.39,55.44,2763300,38.4430213476883,38.4976473105269,37.8216510203988,37.855792247173,4046866.88366535,0.0,1.0
2006-06-27,55.65,56.76,55.43,56.12,2979300,37.9991853996244,38.7571206340104,37.8489640018181,38.3201129313014,4363199.98064061,0.0,1.0
2006-06-28,56.06,56.25,55.5,55.74,1870000,38.2791434591724,38.4088801209141,37.8967617193019,38.0606396078179,2738624.49696168,0.0,1.0
2006-06-29,57.155,57.23,55.69,56.04,4146400,39.0268363255262,39.0780481656874,38.0264983810437,38.2654869684627,6072423.85786198,0.0,1.0
2006-06-30,57.13,57.38,56.7,57.09,4012900,39.0097657121391,39.1804718460098,38.7161511618815,38.9824527307198,5876912.42987034,0.0,1.0
2006-07-03,57.58,57.62,56.95,57.18,1347400,39.3170367531064,39.3443497345257,38.8868572957522,39.0439069389133,1973274.142891,0.0,1.0
2006-07-05,56.85,57.94,56.69,57.5,2148100,38.8185748422039,39.5628535858803,38.7093229165266,39.2624107902678,3145903.35931732,0.0,1.0
2006-07-06,55.85,55.95,55.13,55.4,4707700,38.135750306721,38.2040327602693,37.6441166411733,37.8284792657537,6894450.55847406,0.0,1.0
2006-07-07,56.16,56.7,55.49,55.63,3417300,38.3474259127207,38.7161511618815,37.8899334739471,37.9855289089147,5004653.20506264,0.0,1.0
2006-07-10,56.31,56.75,55.99,56.03,2602100,38.4498495930431,38.7502923886556,38.2313457416886,38.2586587231079,3810788.66499679,0.0,1.0
2006-07-11,56.73,56.87,55.98,56.26,3017900,38.7366358979459,38.8322313329136,38.2245174963338,38.415708366269,4419729.87667415,0.0,1.0
2006-07-12,55.88,56.9,55.8353,56.5,3488600,38.1562350427855,38.852716068978,38.1257127860494,38.5795862547849,5109072.41716605,0.0,1.0
2006-07-13,55.05,55.88,54.67,55.56,6125600,37.5894906783346,38.1562350427855,37.3300173548511,37.9377311914309,8970972.30940561,0.0,1.0
2006-07-14,53.52,55.15,53.1,54.89,6483100,36.5447691390458,37.6577731318829,36.257982834143,37.4802387526574,9494532.87500121,0.0,1.0
2006-07-17,53.96,54.26,53.44,53.51,3719100,36.8452119346583,37.0500592953031,36.4901431762071,36.5379408936909,5446640.83778084,0.0,1.0
2006-07-18,52.88,53.67,52.36,53.56,5563500,36.1077614363367,36.6471928193682,35.7526926778856,36.5720821204651,8147774.00473065,0.0,1.0
2006-07-19,53.79,54.16,53.0,53.0,6246800,36.7291317636262,36.9817768417548,36.1897003805947,36.1897003805947,9148470.32493059,0.0,1.0
2006-07-20,53.35,54.05,53.32,53.61,3037200,36.4286889680137,36.9066661428517,36.4082042319492,36.6062233472392,4447994.82469092,0.0,1.0
2006-07-21,52.56,53.35,52.45,53.12,5297800,35.8892575849822,36.4286889680137,35.8141468860791,36.2716393248526,7758655.00534951,0.0,1.0
2006-07-24,53.36,53.55,52.62,52.91,4419600,36.4355172133685,36.5652538751103,35.9302270571111,36.1282461724012,6472526.64533254,0.0,1.0
2006-07-25,54.0,54.1,52.76,53.41,3266300,36.8725249160776,36.9408073696259,36.0258224920788,36.4696584401427,4783512.93819569,0.0,1.0
2006-07-26,53.33,53.95,53.01,53.9,3731300,36.415032477304,36.8383836893034,36.1965286259495,36.8042424625293,5464507.79973964,0.0,1.0
2006-07-27,51.45,53.48,51.23,53.4,5313600,35.1313223505961,36.5174561576265,34.9811009527899,36.4628301947878,7781794.18559123,0.0,1.0
2006-07-28,51.87,52.14,50.7,51.8,4768700,35.5068758451117,35.6917005314079,34.7059688711619,35.4589583338498,6966325.90484734,0.13,1.0
2006-07-31,52.76,52.9,51.81,52.0,3852000,36.1161127740138,36.2119477965377,35.4658036926015,35.5958655088839,5627170.37881853,0.0,1.0
2006-08-01,52.25,52.55,51.59,52.4,3538800,35.7669994776767,35.9723602402279,35.3152058000639,35.8696798589523,5169634.09568094,0.0,1.0
2006-08-02,52.44,52.65,51.6383,52.26,2745600,35.8970612939591,36.040813827745,35.3482688828347,35.7738448364284,4010892.78091489,0.0,1.0
2006-08-03,51.0,52.57,49.99,51.65,7369500,34.9113296337131,35.9860509577313,34.2199483997905,35.3562779525741,10765688.501221,0.0,1.0
2006-08-04,51.78,52.45,51.36,51.48,4404200,35.4452676163464,35.9039066527108,35.1577625487746,35.2399068537951,6433848.33395445,0.0,1.0
2006-08-07,51.47,51.99,50.89,51.85,3177800,35.2330614950434,35.5890201501322,34.8360306874443,35.4931851276083,4642269.4781437,0.0,1.0
2006-08-08,51.66,52.16,51.37,51.85,3176100,35.3631233113259,35.7053912489113,35.1646079075263,35.4931851276083,4639786.04365668,0.0,1.0
2006-08-09,50.2,52.5,49.99,52.16,4011700,34.3637009335764,35.9381334464694,34.2199483997905,35.7053912489113,5860467.13621659,0.0,1.0
2006-08-10,51.26,51.58,49.42,50.01,4723500,35.0893089612575,35.3083604413122,33.8297629509432,34.233639117294,6900295.76436899,0.0,1.0
2006-08-11,50.75,51.27,50.26,51.06,4471900,34.7401956649204,35.0961543200092,34.4047730860867,34.9524017862234,6532747.46029039,0.0,1.0
2006-08-14,51.65,52.49,50.97,51.24,3863300,35.3562779525741,35.9312880877177,34.890793557458,35.0756182437541,5643677.91393813,0.0,1.0
2006-08-15,51.82,52.4,51.25,52.4,3295200,35.4726490513532,35.8696798589523,35.0824636025058,35.8696798589523,4813772.5421295,0.0,1.0
2006-08-16,51.95,52.08,51.2,51.91,3564500,35.5616387151254,35.6506283788976,35.0482368087473,35.5342572801186,5207177.78174939,0.0,1.0
2006-08-17,51.85,52.59,51.46,51.95,4488800,35.4931851276083,35.9997416752347,35.2262161362917,35.5616387151254,6557435.72077898,0.0,1.0
2006-08-18,52.55,52.57,51.45,52.12,3450100,35.9723602402279,35.9860509577313,35.21937077754,35.6780098139044,5040057.24921127,0.0,1.0
2006-08-21,51.43,52.48,51.36,52.34,4228600,35.2056800600366,35.9244427289659,35.1577625487746,35.828607706442,6177324.1598837,0.0,1.0
2006-08-22,51.59,52.14,51.18,51.18,3812500,35.3152058000639,35.6917005314079,35.0345460912439,35.0345460912439,5569467.04809077,0.0,1.0
2006-08-23,50.5,51.92,50.36,51.92,3756100,34.5690616961277,35.5411026388703,34.4732266736038,35.5411026388703,5487075.45687442,0.0,1.0
2006-08-24,49.61,50.88,48.78,50.88,6969300,33.9598247672256,34.8291853286926,33.3916599908338,34.8291853286926,10181058.8061007,0.0,1.0
2006-08-25,48.59,48.99,48.36,48.8,5140900,33.2615981745514,33.5354125246197,33.1041549232621,33.4053507083372,7510051.97312258,0.0,1.0
2006-08-28,49.16,49.48,48.44,48.71,3547100,33.6517836233987,33.8708351034534,33.1589177932757,33.3437424795719,5181759.09935287,0.0,1.0
2006-08-29,49.25,49.51,48.3,49.37,3108900,33.7133918521641,33.8913711797085,33.0630827707518,33.7955361571846,4541617.3392287,0.0,1.0
2006-08-30,47.18,47.99,46.0,46.76,23977100,32.2964025905605,32.8508766494489,31.4886502578589,32.0088975229887,35026798.2580399,0.0,1.0
2006-08-31,46.79,47.59,46.55,47.31,8895900,32.0294335992438,32.5770622993805,31.8651449892028,32.3853922543327,12995520.5017995,0.0,1.0
2006-09-01,47.35,47.65,46.93,47.11,4582200,32.4127736893395,32.6181344518908,32.1252686217678,32.2484850792985,6693878.53318336,0.0,1.0
2006-09-05,48.21,48.4,47.37,47.5,4992000,33.0014745419864,33.1315363582689,32.4264644068429,32.5154540706151,7292532.32893618,0.0,1.0
2006-09-06,47.7,48.29,47.6,47.97,4554400,32.6523612456493,33.0562374120001,32.5839076581322,32.8371859319454,6653267.07510154,0.0,1.0
2006-09-07,47.19,48.03,46.94,47.77,4472000,32.3032479493122,32.8782580844557,32.1321139805195,32.7002787569113,6532893.54467198,0.0,1.0
2006-09-08,48.07,48.16,47.14,47.48,4274900,32.9056395194625,32.9672477482279,32.2690211555536,32.5017633531117,6244961.22855954,0.0,1.0
2006-09-11,48.63,49.15,47.68,48.0,5119900,33.2889796095582,33.644938264647,32.6386705281459,32.8577220082006,7479374.25298884,0.0,1.0
2006-09-12,49.58,50.36,48.35,48.63,5783100,33.9392886909705,34.4732266736038,33.0973095645104,33.2889796095582,8448205.87168885,0.0,1.0
2006-09-13,49.54,50.05,49.0,49.5,4470800,33.9119072559637,34.2610205523008,33.5422578833714,33.8845258209568,6531140.53209291,0.0,1.0
2006-09-14,49.91,50.2,48.81,49.31,4841700,34.1651855297769,34.3637009335764,33.4121960670889,33.7544640046744,7072967.5034075,0.0,1.0
2006-09-15,49.82,51.13,49.52,50.44,7989500,34.1035773010115,35.0003192974853,33.8982165384603,34.5279895436174,11671411.6670744,0.0,1.0
2006-09-18,49.54,49.9,49.122,49.9,3726300,33.9119072559637,34.1583401710252,33.6257712601423,34.1583401710252,5443542.31116082,0.0,1.0
2006-09-19,50.86,50.94,49.67,49.94,5057800,34.8154946111892,34.8702574812028,34.0008969197359,34.185721606032,7388655.8520219,0.0,1.0
2006-09-20,51.87,52.18,51.03,51.1,6155000,35.5068758451117,35.7190819664147,34.9318657099682,34.9797832212302,8991493.68681934,0.0,1.0
2006-09-21,50.26,52.35,49.55,51.94,7072800,34.4047730860867,35.8354530651937,33.9187526147154,35.5547933563737,10332256.1410456,0.0,1.0
2006-09-22,49.89,50.43,49.81,50.09,3629800,34.1514948122735,34.5211441848657,34.0967319422598,34.2884019873076,5302570.88292718,0.0,1.0
2006-09-25,51.25,51.73,49.75,50.79,5206100,35.0824636025058,35.4110408225878,34.0556597897495,34.7675770999272,7605298.98991879,0.0,1.0
2006-09-26,51.62,51.96,50.25,51.42,6283700,35.335741876319,35.5684840738771,34.397927727335,35.1988347012849,9179504.28592473,0.0,1.0
2006-09-27,50.62,51.52,50.15,51.25,7073600,34.6512060011482,35.2672882888019,34.3294741398179,35.0824636025058,10333424.8160983,0.0,1.0
2006-09-28,50.07,50.91,49.57,50.69,6386200,34.2747112698042,34.8497214049477,33.9324433322188,34.6991235124101,9329240.77705372,0.0,1.0
2006-09-29,49.68,50.46,49.6,50.22,4135500,34.0077422784876,34.5416802611208,33.9529794084739,34.3773916510798,6041319.6006241,0.0,1.0
2006-10-02,48.75,49.57,48.5,49.57,5419600,33.3711239145787,33.9324433322188,33.199989945786,33.9324433322188,7917189.14461187,0.0,1.0
2006-10-03,49.22,49.71,47.891,48.25,7705100,33.692855775909,34.0282783547427,32.7831075978069,33.0288559769933,11255947.6858345,0.0,1.0
2006-10-04,50.32,50.43,48.51,48.99,5680700,34.4458452385969,34.5211441848657,33.2068353045377,33.5354125246197,8298615.46494145,0.0,1.0
2006-10-05,50.36,50.76,49.02,49.6,7963900,34.4732266736038,34.7470410236721,33.5559486008748,33.9529794084739,11634014.0653876,0.0,1.0
2006-10-06,49.48,50.35,49.22,50.35,4219000,33.8708351034534,34.4663813148521,33.692855775909,34.4663813148521,6163300.05925114,0.0,1.0
2006-10-09,49.81,50.02,49.15,49.64,2289700,34.0967319422598,34.2404844760457,33.644938264647,33.9803608434808,3344894.08524943,0.0,1.0
2006-10-10,49.76,50.37,49.5,49.99,3086700,34.0625051485013,34.4800720323555,33.8845258209568,34.2199483997905,4509186.60651587,0.0,1.0
2006-10-11,50.07,50.16,49.29,49.77,3962900,34.2747112698042,34.3363194985696,33.740773287171,34.069350507253,5789177.95800103,0.0,1.0
2006-10-12,53.9,54.35,51.39,51.79,18346400,36.8964836717086,37.2045248155354,35.1782986250297,35.4521129750981,26801224.9838931,0.0,1.0
2006-10-13,53.2,53.72,52.96,53.6,4914800,36.417308559089,36.7732672141778,36.253019949048,36.6911229091573,7179755.18634925,0.0,1.0
2006-10-16,52.98,53.65,52.8,53.01,4329600,36.2667106665514,36.7253497029158,36.1434942090206,36.2872467428065,6324869.38528886,0.0,1.0
2006-10-17,52.47,53.03,52.31,52.54,3821600,35.9175973702142,36.3009374603099,35.8080716301869,35.9655148814762,5582760.7268154,0.0,1.0
2006-10-18,52.14,53.1,52.0,52.74,4050100,35.6917005314079,36.3488549715719,35.5958655088839,36.1024220565104,5916563.53874686,0.0,1.0
2006-10-19,51.66,52.4,51.43,52.0,4684400,35.3631233113259,35.8696798589523,35.2056800600366,35.5958655088839,6843176.77116758,0.0,1.0
2006-10-20,51.69,51.85,51.07,51.84,3501900,35.383659387581,35.4931851276083,34.9592471449751,35.4863397688566,5115728.95887451,0.0,1.0
2006-10-23,52.69,52.84,51.43,51.43,5242200,36.0681952627518,36.1708756440275,35.2056800600366,35.2056800600366,7658035.45167252,0.0,1.0
2006-10-24,52.49,52.83,52.2,52.62,3122300,35.9312880877177,36.1640302852757,35.7327726839181,36.0202777514899,4561192.64636165,0.0,1.0
2006-10-25,52.57,53.17,52.02,52.52,5140600,35.9860509577313,36.3967724828338,35.6095562263874,35.9518241639728,7509613.71997782,0.0,1.0
2006-10-26,53.49,53.85,52.5,52.75,3552800,36.6158239628885,36.86225687795,35.9381334464694,36.1092674152621,5190085.90910345,0.0,1.0
2006-10-27,53.01,53.53,52.88,53.52,2771600,36.2872467428065,36.6432053978953,36.1982570790343,36.6363600391436,4048874.7201281,0.0,1.0
2006-10-30,53.1,53.4,52.62,52.71,2582600,36.3488549715719,36.5542157341231,36.0202777514899,36.0818859802552,3772775.23892439,0.0,1.0
2006-10-31,53.38,53.8,52.92,53.06,4106500,36.5405250166197,36.8280300841915,36.2256385140411,36.321473536565,5998955.12996322,0.0,1.0
2006-11-01,52.91,53.93,52.5,53.55,4389300,36.2187931552894,36.9170197479637,35.9381334464694,36.6568961153988,6412081.76109766,0.0,1.0
2006-11-02,53.0,53.42,51.5,52.0,6367600,36.2804013840548,36.5679064516265,35.2535975712985,35.5958655088839,9302069.08207811,0.0,1.0
2006-11-03,51.82,53.25,51.4,53.25,4497500,35.4726490513532,36.4515353528475,35.1851439837814,36.4515353528475,6570145.06197724,0.0,1.0
2006-11-06,52.41,52.86,51.9,51.98,2240900,35.876525217704,36.1845663615309,35.5274119213669,35.5821747913805,3273604.90703386,0.0,1.0
2006-11-07,52.58,53.25,52.25,52.505,2582400,35.992896316483,36.4515353528475,35.7669994776767,35.9415561258452,3772483.07016121,0.0,1.0
2006-11-08,52.47,52.76,51.95,52.45,3169400,35.9175973702142,36.1161127740138,35.5616387151254,35.9039066527108,4629998.39009021,0.0,1.0
2006-11-09,51.74,52.57,51.66,52.38,2963200,35.4178861813395,35.9860509577313,35.3631233113259,35.8559891414489,4328772.39525314,0.0,1.0
2006-11-10,52.9,53.0,51.72,51.97,2618300,36.2119477965377,36.2804013840548,35.4041954638361,35.5753294326288,3824927.36315176,0.0,1.0
2006-11-13,52.13,53.42,52.05,53.01,2620600,35.6848551726562,36.5679064516265,35.6300923026425,36.2872467428065,3828287.3039283,0.0,1.0
2006-11-14,52.43,53.11,52.3,52.64,5091300,35.8902159352074,36.3557003303236,35.8012262714352,36.0339684689933,7437594.11985431,0.0,1.0
2006-11-15,53.01,53.36,52.36,52.36,2861600,36.3762364065787,36.6164115196197,35.9301969109312,35.9301969109312,4170123.98711391,0.13,1.0
2006-11-16,53.42,53.44,52.53,53.39,2528700,36.657584396141,36.6713086883148,36.0468533944082,36.6369979578804,3684998.78606896,0.0,1.0
2006-11-17,53.4,53.62,52.88,53.07,3939500,36.6438601039672,36.7948273178787,36.2870285074492,36.4174092831,5740915.37854181,0.0,1.0
2006-11-20,53.79,54.77,53.52,53.55,4546500,36.9114838013558,37.5839741178705,36.7262058570099,36.7467922952705,6625478.30144442,0.0,1.0
2006-11-21,53.72,54.0,53.44,53.61,1825600,36.8634487787476,37.0555888691804,36.6713086883148,36.7879651717918,2660392.2109572,0.0,1.0
2006-11-22,53.76,54.0,53.23,53.99,1516400,36.8908973630951,37.0555888691804,36.5272036204902,37.0487267230935,2209804.31019693,0.0,1.0
2006-11-24,53.51,53.97,53.3,53.46,962300,36.719343710923,37.0350024309197,36.5752386430984,36.6850329804886,1402330.97316177,0.0,1.0
2006-11-27,53.39,54.39,53.16,53.86,2570900,36.6369979578804,37.3232125665689,36.479168597882,36.959518823964,3746495.58235642,0.0,1.0
2006-11-28,52.9,53.47,52.55,53.36,2676500,36.300752799623,36.6918951265754,36.060577686582,36.6164115196197,3900383.3000805,0.0,1.0
2006-11-29,53.3,53.4,52.83,52.9,2369500,36.5752386430984,36.6438601039672,36.2527177770148,36.300752799623,3453001.39343947,0.0,1.0
2006-11-30,52.3,52.92,52.01,52.8,4309500,35.8890240344099,36.3144770917967,35.6900217978902,36.2321313387541,6280105.29859776,0.0,1.0
2006-12-01,52.2,52.66,51.73,52.28,3211200,35.820402573541,36.1360612935377,35.4978817074574,35.8752997422361,4679585.59806408,0.0,1.0
2006-12-04,53.39,53.78,52.111,52.111,2902400,36.6369979578804,36.9046216552689,35.7593294733677,35.7593294733677,4229580.60532548,0.0,1.0
2006-12-05,54.4,54.48,53.15,53.68,2989000,37.3300747126558,37.3849718813508,36.4723064517951,36.8360001944,4355780.19201966,0.0,1.0
2006-12-06,54.43,54.7,53.97,54.5,2030100,37.3506611509164,37.5359390952623,37.0350024309197,37.3986961735246,2958403.93704219,0.0,1.0
2006-12-07,53.68,54.69,53.6,54.43,2161400,36.8360001944,37.5290769491754,36.7811030257049,37.3506611509164,3149743.49515935,0.0,1.0
2006-12-08,53.69,54.307,53.5,53.74,1853000,36.8428623404869,37.2662567540477,36.7124815648361,36.8771730709213,2700321.41044243,0.0,1.0
2006-12-11,54.06,54.42,53.41,53.75,2076600,37.0967617457017,37.3437990048295,36.6507222500541,36.8840352170082,3026166.99456274,0.0,1.0
2006-12-12,53.24,54.09,52.99,53.71,3710100,36.5340657665771,37.1173481839623,36.3625121144049,36.8565866326607,5406617.6281071,0.0,1.0
2006-12-13,53.14,53.64,52.71,53.62,3097400,36.4654443057082,36.8085516100525,36.1703720239722,36.7948273178787,4513748.26589552,0.0,1.0
2006-12-14,54.11,55.12,53.83,54.55,9833100,37.1310724761361,37.8241492309115,36.9389323857033,37.433006903959,14329482.1700062,0.0,1.0
2006-12-15,53.73,54.57,53.6384,54.5,5623200,36.8703109248344,37.4467311961328,36.8074536666786,37.3986961735246,8194520.96880729,0.0,1.0
2006-12-18,53.81,54.19,53.65,53.95,3932000,36.9252080935295,37.1859696448312,36.8154137561394,37.0212781387459,5729985.85313527,0.0,1.0
2006-12-19,53.28,53.7,52.95,53.66,4069300,36.5615143509246,36.8497244865738,36.3350635300574,36.8222759022263,5930069.03157766,0.0,1.0
2006-12-20,52.93,53.45,52.84,53.2,2327200,36.3213392378836,36.6781708344017,36.2595799231017,36.5066171822295,3391358.87014659,0.0,1.0
2006-12-21,52.33,53.3,52.16,53.09,2168600,35.9096104726705,36.5752386430984,35.7929539891935,36.4311335752738,3160235.83954963,0.0,1.0
2006-12-22,52.2,52.58,51.95,52.27,1749800,35.820402573541,36.0811641248426,35.6488489213689,35.8684375961492,2549931.14084845,0.0,1.0
2006-12-26,52.69,52.89,52.2,52.51,1794600,36.1566477317984,36.2938906535361,35.820402573541,36.0331291022344,2615216.83927684,0.0,1.0
2006-12-27,53.4,53.55,52.75,53.0,3185900,36.6438601039672,36.7467922952705,36.1978206083197,36.3693742604918,4642716.66569269,0.0,1.0
2006-12-28,53.1,53.41,52.98,53.17,1632400,36.4379957213607,36.6507222500541,36.3556499683181,36.4860307439689,2378847.63648474,0.0,1.0
2006-12-29,52.87,53.39,52.66,52.78,1573100,36.2801663613623,36.6369979578804,36.1360612935377,36.2184070465804,2292431.52227037,0.0,1.0
2007-01-03,52.84,54.09,52.43,53.35,3888100,36.2595799231017,37.1173481839623,35.9782319335394,36.6095493735328,5666011.69775565,0.0,1.0
2007-01-04,54.07,54.22,53.02,53.44,3982700,37.1036238917886,37.2065560830918,36.3830985526656,36.6713086883148,5803869.44488347,0.0,1.0
2007-01-05,53.41,54.24,53.11,54.15,3511500,36.6507222500541,37.2202803752656,36.4448578674476,37.1585210604836,5117203.79534194,0.0,1.0
2007-01-08,53.63,53.81,53.12,53.17,2978100,36.8016894639656,36.9252080935295,36.4517200135344,36.4860307439689,4339895.94842882,0.0,1.0
2007-01-09,54.03,54.16,53.6,53.63,3211500,37.076175307441,37.1653832065705,36.7811030257049,36.8016894639656,4680022.77908034,0.0,1.0
2007-01-10,54.41,54.43,53.46,53.67,3842600,37.3369368587426,37.3506611509164,36.6850329804886,36.8291380483131,5599705.91028932,0.0,1.0
2007-01-11,55.32,55.42,54.22,54.41,3427300,37.9613921526492,38.0300136135181,37.2065560830918,37.3369368587426,4994501.65677785,0.0,1.0
2007-01-12,55.95,56.06,54.99,54.99,3538600,38.393707356123,38.4691909630787,37.734941331782,37.734941331782,5156695.81381089,0.0,1.0
2007-01-16,56.24,56.24,55.7,55.9,3041900,38.5927095926426,38.5927095926426,38.2221537039509,38.3593966256886,4432869.77788713,0.0,1.0
2007-01-17,56.68,56.79,55.93,56.0,4804700,38.8946440204656,38.9701276274213,38.3799830639492,38.4280180865574,7001745.42944023,0.0,1.0
2007-01-18,56.9,57.25,56.46,56.68,3675900,39.0456112343771,39.2857863474181,38.7436768065541,38.8946440204656,5356778.99225328,0.0,1.0
2007-01-19,56.77,56.98,56.42,56.66,2818400,38.9564033352476,39.1005084030722,38.7162282222066,38.8809197282918,4107169.92077223,0.0,1.0
2007-01-22,56.34,56.74,55.89,56.62,3358100,38.6613310535115,38.9358168969869,38.3525344796017,38.8534711439443,4893658.56902684,0.0,1.0
2007-01-23,56.44,57.14,56.12,56.37,2775100,38.7299525143804,39.2103027404623,38.5103638396,38.6819174917722,4044070.12742514,0.0,1.0
2007-01-24,57.06,57.18,56.48,56.5,2026300,39.1554055717672,39.2377513248099,38.7574010987279,38.7711253909017,2952866.31083622,0.0,1.0
2007-01-25,55.73,56.97,55.58,56.83,2515500,38.2427401422115,39.0936462569853,38.1398079509082,38.9975762117689,3665762.82135345,0.0,1.0
2007-01-26,55.36,55.85,55.14,55.85,1841500,37.9888407369967,38.3250858952541,37.8378735230853,38.3250858952541,2683562.80481907,0.0,1.0
2007-01-29,55.27,55.89,54.66,54.995,3074000,37.9270814222148,38.3525344796017,37.5084905109148,37.7383724048254,4479648.14662711,0.0,1.0
2007-01-30,55.3,55.83,54.98,55.58,2177500,37.9476678604754,38.3113616030804,37.7280791856951,38.1398079509082,3173205.54303206,0.0,1.0
2007-01-31,56.16,56.52,55.03,55.49,3101100,38.5378124239476,38.7848496830754,37.7623899161295,38.0780486361263,4519140.16509607,0.0,1.0
2007-02-01,56.39,56.88,56.09,56.25,2176800,38.6956417839459,39.0318869422033,38.4897774013394,38.5995717387295,3172185.45399411,0.0,1.0
2007-02-02,56.01,56.72,55.8,56.51,2224400,38.4348802326443,38.9220926048131,38.2907751648197,38.7779875369885,3241551.50857428,0.0,1.0
2007-02-05,56.21,56.7,55.86,56.0,3316100,38.572123154382,38.9083683126394,38.331948041341,38.4280180865574,4832453.22675022,0.0,1.0
2007-02-06,56.57,57.04,56.41,56.53,1675400,38.8191604135099,39.1416812795935,38.7093660761197,38.7917118291623,2441510.24881557,0.0,1.0
2007-02-07,57.13,57.45,56.62,56.62,2986700,39.2034405943754,39.4230292691558,38.8534711439443,38.8534711439443,4352428.47089499,0.0,1.0
2007-02-08,56.62,57.09,55.68,56.04,5392400,38.8534711439443,39.1759920100279,38.2084294117771,38.4554666709049,7858183.04029669,0.0,1.0
2007-02-09,55.98,56.88,55.85,56.78,2510300,38.4142937943836,39.0318869422033,38.3250858952541,38.9632654813345,3658185.01707158,0.0,1.0
2007-02-12,55.8,56.7,55.64,56.68,2442500,38.3799830639492,38.9990150488516,38.2699329332999,38.9852587825204,3551108.9145847,0.13,1.0
2007-02-13,56.46,56.62,55.9,56.14,2285000,38.8339398528776,38.943989983527,38.448764395605,38.613839591579,3322122.36226246,0.0,1.0
2007-02-14,57.05,57.15,56.34,56.51,2246200,39.239749709647,39.3085310413028,38.7514022548906,38.8683305187055,3265711.70683323,0.0,1.0
2007-02-15,57.9,57.9,56.76,56.89,3241400,39.8243910287215,39.8243910287215,39.0402838478451,39.1296995789977,4712615.94093546,0.0,1.0
2007-02-16,57.8,58.1,57.57,57.72,3756100,39.7556096970657,39.9619536920331,39.5974126342573,39.700584631741,5460929.45509584,0.0,1.0
2007-02-20,58.28,58.7,57.6,57.97,3534800,40.0857600890136,40.3746416819681,39.618047033754,39.8725379608806,5139185.17554719,0.0,1.0
2007-02-21,58.18,58.28,57.82,58.09,1882000,40.0169787573578,40.0857600890136,39.7693659633968,39.9550755588676,2736207.56489188,0.0,1.0
2007-02-22,58.09,58.33,57.55,58.33,2099300,39.9550755588676,40.1201507548415,39.5836563679261,40.1201507548415,3052136.31295298,0.0,1.0
2007-02-23,57.47,58.19,57.27,58.1,3148000,39.5286313026014,40.0238568905234,39.3910686392898,39.9619536920331,4576823.28070119,0.0,1.0
2007-02-26,57.4,58.07,56.97,57.92,2731500,39.4804843704424,39.9413192925364,39.1847246443223,39.8381472950527,3971281.06456013,0.0,1.0
2007-02-27,55.4,57.12,55.36,56.94,4827000,38.1048577373259,39.2878966418061,38.0773452046636,39.1640902448256,7017892.62259995,0.0,1.0
2007-02-28,55.89,56.25,55.05,55.8,5102600,38.4418862624394,38.6894990564004,37.8641230765305,38.3799830639492,7418582.74209209,0.0,1.0
2007-03-01,56.0,56.39,54.77,55.1,4399200,38.5175457272609,38.7857929207186,37.6715353478942,37.8985137423584,6395921.53000656,0.0,1.0
2007-03-02,55.75,56.74,55.5,55.5,4694300,38.3455923981213,39.0265275815139,38.1736390689817,38.1736390689817,6824962.3655005,0.0,1.0
2007-03-05,55.25,56.13,55.23,55.28,3807700,38.0016857398422,38.6069614584134,37.987929473511,38.0223201393389,5535949.81128523,0.0,1.0
2007-03-06,55.72,56.09,55.16,55.71,3297300,38.3249579986245,38.5794489257511,37.9397825413519,38.318079865459,4793887.99347396,0.0,1.0
2007-03-07,56.12,56.53,55.72,55.99,3136200,38.6000833252478,38.8820867850367,38.3249579986245,38.5106675940953,4559667.46281292,0.0,1.0
2007-03-08,54.26,56.46,54.05,55.478,12785200,37.3207505564495,38.8339398528776,37.1763097599723,38.1585071760175,18588183.2936534,0.0,1.0
2007-03-09,54.34,54.53,53.5,54.44,7836100,37.3757756217742,37.5064601519203,36.7980124358653,37.44455695343,11392771.572396,0.0,1.0
2007-03-12,53.65,54.37,53.28,54.18,6271200,36.901184433349,37.3964100212709,36.6466935062225,37.2657254911249,9117590.26617957,0.0,1.0
2007-03-13,52.96,53.92,52.57,53.24,6579200,36.4265932449238,37.0868940288197,36.1583460514661,36.6191809735601,9565386.19072086,0.0,1.0
2007-03-14,52.53,53.15,51.52,52.82,7118000,36.1308335188038,36.5572777750699,35.43614206908,36.3302993806057,10348738.2820937,0.0,1.0
2007-03-15,53.19,53.4799,52.4,52.4,3777100,36.5847903077322,36.7841873882025,36.0414177876512,36.0414177876512,5491460.99540548,0.0,1.0
2007-03-16,52.98,53.55,52.77,53.0246,5569600,36.440349511255,36.8324031016932,36.2959087147778,36.4710259851735,8097546.04326345,0.0,1.0
2007-03-19,53.24,53.72,52.95,53.1,3162600,36.6191809735601,36.9493313655081,36.4197151117583,36.522887109242,4598049.97063075,0.0,1.0
2007-03-20,53.18,53.38,52.71,53.38,5226000,36.5779121745666,36.7154748378783,36.2546399157843,36.7154748378783,7597991.88848298,0.0,1.0
2007-03-21,54.34,54.55,53.09,53.15,4189800,37.3757756217742,37.5202164182514,36.5160089760764,36.5572777750699,6091478.45663336,0.0,1.0
2007-03-22,54.24,54.66,53.97,54.51,3585800,37.3069942901184,37.5958758830728,37.1212846946476,37.4927038855891,5213333.20201344,0.0,1.0
2007-03-23,54.56,55.02,54.09,54.19,2715500,37.527094551417,37.8434886770338,37.2038222926346,37.2726036242905,3948018.93860993,0.0,1.0
2007-03-26,54.52,54.53,53.69,54.44,2799900,37.4995820187547,37.5064601519203,36.9286969660113,37.44455695343,4070726.65299722,0.0,1.0
2007-03-27,54.13,54.37,53.805,54.27,2840100,37.231334825297,37.3964100212709,37.0077954974155,37.3276286896151,4129172.74444709,0.0,1.0
2007-03-28,53.71,54.29,53.17,53.76,3600700,36.9424532323425,37.3413849559463,36.5710340414011,36.9768438981704,5234996.05680456,0.0,1.0
2007-03-29,53.7,54.2,53.24,54.1411,3497900,36.9355750991769,37.279481757456,36.6191809735601,37.2389695531108,5085536.89757455,0.0,1.0
2007-03-30,53.84,53.92,53.03,53.57,4306400,37.0318689634951,37.0868940288197,36.4747401770829,36.8461593680244,6261001.19949542,0.0,1.0
2007-04-02,53.91,54.02,53.35,53.35,4549000,37.0800158956541,37.1556753604756,36.6948404383815,36.6948404383815,6613713.18421529,0.0,1.0
2007-04-03,54.55,55.0,53.84,53.99,4584600,37.5202164182514,37.8297324107026,37.0318689634951,37.1350409609788,6665471.41445447,0.0,1.0
2007-04-04,54.45,54.7,54.09,54.7,3444900,37.4514350865956,37.6233884157352,37.2038222926346,37.6233884157352,5008481.10536452,0.0,1.0
2007-04-05,54.88,55.12,54.27,54.5,2787300,37.7471948127156,37.9122700086896,37.3276286896151,37.4858257524235,4052407.72881145,0.0,1.0
2007-04-09,54.82,55.09,54.53,55.0,2301500,37.7059260137221,37.8916356091929,37.5064601519203,37.8297324107026,3346111.4296486,0.0,1.0
2007-04-10,54.67,55.08,54.34,54.81,2451300,37.6027540162384,37.8847574760273,37.3757756217742,37.6990478805566,3563903.08385731,0.0,1.0
2007-04-11,54.03,54.78,53.84,54.61,3796900,37.1625534936411,37.6784134810598,37.0318689634951,37.5614852172449,5520247.87626886,0.0,1.0
2007-04-12,54.68,55.04,53.75,54.68,3707700,37.609632149404,37.857244943365,36.9699657650048,37.609632149404,5390561.5240965,0.0,1.0
2007-04-13,54.16,54.77,53.81,54.77,2628100,37.2519692247937,37.6715353478942,37.0112345639983,37.6715353478942,3820949.57560699,0.0,1.0
2007-04-16,54.4,54.46,54.0,54.33,2831900,37.4170444207677,37.4583132197612,37.1419190941444,37.3688974886086,4117250.90489761,0.0,1.0
2007-04-17,55.6,56.03,55.17,55.4,5958500,38.2424204006376,38.5381801267576,37.9466606745175,38.1048577373259,8662961.09214041,0.0,1.0
2007-04-18,55.02,55.7,54.8,55.22,3553500,37.8434886770338,38.3112017322934,37.692169747391,37.9810513403454,5166372.78525148,0.0,1.0
2007-04-19,55.32,55.43,54.71,54.74,3287000,38.0498326720013,38.1254921368227,37.6302665489007,37.6509009483975,4778912.99989351,0.0,1.0
2007-04-20,55.12,56.07,54.85,55.87,6148600,37.9122700086896,38.5656926594199,37.7265604132189,38.4281299961083,8939344.22608619,0.0,1.0
2007-04-23,54.88,55.32,54.6,55.1,2766300,37.7471948127156,38.0498326720013,37.5546070840793,37.8985137423584,4021876.18850181,0.0,1.0
2007-04-24,54.25,54.6,54.03,54.58,3950200,37.313872423284,37.5546070840793,37.1625534936411,37.5408508177482,5743128.12052916,0.0,1.0
2007-04-25,54.27,54.52,53.93,54.34,3557000,37.4273616205161,37.5997743790406,37.1928802689226,37.475637192903,5157680.94896073,0.145,1.0
2007-04-26,54.04,54.36,53.96,54.06,2697600,37.2687418826735,37.4894302135849,37.2135697999456,37.2825349033554,3911543.47144123,0.0,1.0
2007-04-27,54.46,54.57,53.66,54.01,4273700,37.5583953169947,37.6342569307456,37.0066744897161,37.2480523516505,6196902.18486745,0.0,1.0
2007-04-30,53.57,54.68,53.56,54.36,4180100,36.9446058966472,37.7101185444964,36.9377093863063,37.4894302135849,6061181.37046691,0.0,1.0
2007-05-01,53.46,53.91,53.11,53.58,3904700,36.8687442828964,37.1790872482407,36.627366420962,36.9515024069882,5661848.97424993,0.0,1.0
2007-05-02,53.35,54.28,53.29,53.42,2764800,36.7928826691456,37.4342581308571,36.7515036070997,36.8411582415325,4008984.05613906,0.0,1.0
2007-05-03,53.14,53.83,53.0,53.64,3975900,36.648055951985,37.1239151655128,36.5515048072112,36.9928814690341,5765089.59375119,0.0,1.0
2007-05-04,53.79,54.01,53.29,53.41,4429600,37.0963291241489,37.2480523516505,36.7515036070997,36.8342617311915,6422958.54133159,0.0,1.0
2007-05-07,54.08,54.38,53.78,53.95,2470400,37.2963279240374,37.5032232342669,37.0894326138079,37.2066732896046,3582101.49460574,0.0,1.0
2007-05-08,54.61,54.64,54.29,54.39,4442400,37.6618429721095,37.6825325031324,37.441154641198,37.5101197446079,6441518.65270261,0.0,1.0
2007-05-09,54.94,55.15,54.45,54.58,5123000,37.8894278133619,38.0342545305226,37.5514988066538,37.6411534410865,7428394.57450826,0.0,1.0
2007-05-10,54.95,56.21,54.61,55.46,5204900,37.8963243237029,38.7652846266668,37.6618429721095,38.2480463510931,7547150.28710873,0.0,1.0
2007-05-11,54.97,55.51,54.47,54.5537,3267000,37.9101173443849,38.282528902798,37.5652918273357,37.6230156188898,4737178.4257112,0.0,1.0
2007-05-14,54.7,55.39,54.54,55.01,4045400,37.7239115651783,38.1997707787062,37.6135673997226,37.9377033857488,5865865.198461,0.0,1.0
2007-05-15,54.21,55.18,54.07,54.85,3569000,37.3859825584702,38.0549440615455,37.2894314136964,37.8273592202931,5175081.05337106,0.0,1.0
2007-05-16,54.81,54.82,54.05,54.37,3004300,37.7997731789292,37.8066696892701,37.2756383930144,37.4963267239259,4356261.13999514,0.0,1.0
2007-05-17,55.58,55.86,54.74,54.83,3636700,38.3308044751849,38.5239067647324,37.7514976065423,37.8135661996111,5273246.64241931,0.0,1.0
2007-05-18,56.41,56.41,55.66,55.92,3785500,38.9032148334865,38.9032148334865,38.3859765579127,38.5652858267783,5489007.93710735,0.0,1.0
2007-05-21,55.77,56.49,55.46,56.41,3520400,38.4618381716636,38.9583869162143,38.2480463510931,38.9032148334865,5104610.63050924,0.0,1.0
2007-05-22,55.95,56.1,55.44,55.59,6028700,38.5859753578013,38.689423012916,38.2342533304111,38.3377009855259,8741667.45487758,0.0,1.0
2007-05-23,56.02,56.861,55.96,56.39,4089900,38.6342509301881,39.2142474498648,38.5928718681422,38.8894218128045,5930390.58564929,0.0,1.0
2007-05-24,56.3,56.82,55.99,56.1,4901000,38.8273532197357,39.1859717574668,38.6135613991652,38.689423012916,7106492.64291722,0.0,1.0
2007-05-25,56.4,56.7,56.11,56.48,3398800,38.8963183231455,39.103213633375,38.696319523257,38.9514904058734,4928289.57248461,0.0,1.0
2007-05-29,56.57,56.98,56.23,56.3,3269000,39.0135589989422,39.2963159229225,38.7790776473488,38.8273532197357,4740078.44311292,0.0,1.0
2007-05-30,56.53,56.58,55.91,56.31,3146600,38.9859729575783,39.0204555092832,38.5583893164373,38.8342497300766,4562597.37812759,0.0,1.0
2007-05-31,56.47,57.45,55.97,56.12,7044100,38.9445938955324,39.6204519089487,38.5997683784832,38.703216033598,10214006.2897313,0.0,1.0
2007-06-01,56.29,56.9,55.49,56.54,4948900,38.8204567093947,39.2411438401947,38.268735882116,38.9928694679193,7175948.05968844,0.0,1.0
2007-06-04,56.12,56.69,55.91,55.96,2748900,38.703216033598,39.096317123034,38.5583893164373,38.5928718681422,3985928.91779538,0.0,1.0
2007-06-05,55.45,55.9,55.15,55.83,2962100,38.2411498407521,38.5514928060963,38.0342545305226,38.5032172337094,4295070.77281884,0.0,1.0
2007-06-06,55.82,56.03,54.85,55.3,4982300,38.4963207233685,38.6411474405291,37.8273592202931,38.1377021856373,7224378.35029718,0.0,1.0
2007-06-07,55.26,56.3,55.26,56.02,6938000,38.1101161442734,38.8273532197357,38.1101161442734,38.6342509301881,10060160.36657,0.0,1.0
2007-06-08,56.01,56.24,55.15,55.15,3979500,38.6273544198472,38.7859741576898,38.0342545305226,38.0342545305226,5770309.62507428,0.0,1.0
2007-06-11,55.7,55.91,55.32,55.72,3112100,38.4135625992767,38.5583893164373,38.1514952063193,38.4273556199586,4512572.07794791,0.0,1.0
2007-06-12,55.16,55.73,55.11,55.18,2497100,38.0411510408636,38.4342521302996,38.0066684891587,38.0549440615455,3620816.72691871,0.0,1.0
2007-06-13,55.97,55.97,55.11,55.15,2841000,38.5997683784832,38.5997683784832,38.0066684891587,38.0342545305226,4119474.71914463,0.0,1.0
2007-06-14,55.76,56.1,55.6,55.81,2303100,38.4549416613226,38.689423012916,38.3445974958668,38.4894242130275,3339515.03895178,0.0,1.0
2007-06-15,56.09,56.43,56.02,56.21,3866000,38.682526502575,38.9170078541684,38.6342509301881,38.7652846266668,5605733.63752663,0.0,1.0
2007-06-18,56.0,56.44,55.91,55.91,2356700,38.6204579095062,38.9239043645094,38.5583893164373,38.5583893164373,3417235.5053179,0.0,1.0
2007-06-19,56.33,56.41,55.71,55.72,3411400,38.8480427507586,38.9032148334865,38.4204591096177,38.4273556199586,4946559.68211545,0.0,1.0
2007-06-20,56.35,56.82,55.9,56.41,3718800,38.8618357714406,39.1859717574668,38.5514928060963,38.9032148334865,5392292.35675996,0.0,1.0
2007-06-21,57.19,57.23,55.9,56.19,4933300,39.4411426400832,39.4687286814471,38.5514928060963,38.7514916059848,7153327.92395501,0.0,1.0
2007-06-22,57.17,57.58,56.7,56.89,4497100,39.4273496194012,39.7101065433815,39.103213633375,39.2342473298537,6520834.12863968,0.0,1.0
2007-06-25,57.2,57.37,56.71,57.2,4001100,39.4480391504242,39.5652798262209,39.110110143716,39.4480391504242,5801629.81301287,0.0,1.0
2007-06-26,57.33,57.49,57.06,57.25,5055800,39.5376937848569,39.6480379503127,39.3514880056504,39.4825217021291,7330953.98981044,0.0,1.0
2007-06-27,58.38,58.48,57.07,57.14,4680200,40.2618273706602,40.33079247407,39.3583845159914,39.4066600883783,6786330.72176723,0.0,1.0
2007-06-28,58.22,58.73,57.92,58.43,3731800,40.1514832052044,40.5032052325946,39.944587894975,40.2963099223651,5411142.46987116,0.0,1.0
2007-06-29,58.52,59.09,58.28,58.56,5020500,40.3583785154339,40.75147960487,40.1928622672503,40.3859645567979,7279768.68267006,0.0,1.0
2007-07-02,60.25,60.31,59.43,59.5,4434900,41.551474804424,41.5928538664699,40.9859609564634,41.0342365288503,6430643.58744616,0.0,1.0
2007-07-03,60.08,60.28,59.54,59.92,2887400,41.4342341286273,41.572164335447,41.0618225702142,41.3238899631716,4186755.12286456,0.0,1.0
2007-07-05,60.12,60.2,59.61,60.01,3085100,41.4618201699913,41.5169922527191,41.1100981426011,41.3859585562404,4473421.84302467,0.0,1.0
2007-07-06,61.44,61.67,60.16,60.27,4270300,42.3721595350011,42.5307792728437,41.4894062113552,41.565267825106,6191972.15528451,0.0,1.0
2007-07-09,61.36,61.63,60.97,61.63,4354300,42.3169874522732,42.5031932314797,42.0480235489748,42.5031932314797,6313772.8861568,0.0,1.0
2007-07-10,60.51,61.0,59.92,61.0,4773300,41.7307840732896,42.0687130799978,41.3238899631716,42.0687130799978,6921326.53181734,0.0,1.0
2007-07-11,60.72,60.86,60.24,60.35,3568400,41.8756107904503,41.972161935224,41.5445782940831,41.6204399078339,5174211.04815054,0.0,1.0
2007-07-12,61.7399,61.85,60.42,60.75,5231000,42.5789858801271,42.6549164589814,41.6687154802208,41.8963003214732,7584995.51420119,0.0,1.0
2007-07-13,62.98,63.07,61.26,61.75,4582700,43.4342221275125,43.4962907205813,42.2480223488634,42.5859513555715,6644954.87343333,0.0,1.0
2007-07-16,61.85,62.82,61.66,62.6,3022900,42.6549164589814,43.3238779620567,42.5238827625027,43.1721547345551,4383231.30183115,0.0,1.0
2007-07-17,62.13,62.47,61.66,61.79,3739000,42.8480187485289,43.0825001001223,42.5238827625027,42.6135373969355,5421582.53251734,0.0,1.0
2007-07-18,62.42,62.72,62.01,62.1,3953900,43.0480175484174,43.2549128586469,42.7652606244371,42.8273292175059,5733189.40233226,0.0,1.0
2007-07-19,62.18,62.75,61.85,62.74,3089100,42.8825013002338,43.2756023896699,42.6549164589814,43.2687058793289,4479221.87782812,0.0,1.0
2007-07-20,61.25,62.2,60.98,62.18,3686600,42.2411258385224,42.8962943209158,42.0549200593158,42.8825013002338,5345602.07659225,0.0,1.0
2007-07-23,60.9,61.73,60.77,61.64,2602300,41.999747976588,42.5721583348896,41.9100933421552,42.5100897418207,3773357.64224923,0.0,1.0
2007-07-24,60.15,62.04,59.95,60.89,5152500,41.4825097010142,42.78595015546,41.3445794941945,41.992851466247,7471169.83118364,0.0,1.0
2007-07-25,60.3,60.62,59.51,60.6,3540300,41.6859567560732,41.907175763734,41.1398223309107,41.8933495757552,5121151.26082354,0.145,1.0
2007-07-26,59.05,60.03,58.34,59.6,6301800,40.8218200073984,41.4993032183595,40.3309903341511,41.2020401768153,9115744.71526644,0.0,1.0
2007-07-27,58.57,59.82,58.47,59.24,5130500,40.4899914959073,41.3541282445821,40.4208605560133,40.953168793197,7421423.76173069,0.0,1.0
2007-07-30,59.48,59.57,58.51,58.57,6304900,41.1190830489425,41.1813008948471,40.4485129319709,40.4899914959073,9120228.95923124,0.0,1.0
2007-07-31,59.8,61.06,59.62,59.62,5861600,41.3403020566033,42.2113518992675,41.2158663647941,41.2158663647941,8478982.07226598,0.0,1.0
2007-08-01,60.12,61.12,59.0,60.0,6664200,41.561521064264,42.2528304632039,40.7872545374514,41.4785639363913,9639967.30005375,0.0,1.0
2007-08-02,60.84,60.97,59.95,60.12,4209100,42.0592638315007,42.1491340533629,41.4439984664443,41.561521064264,6088590.73296963,0.0,1.0
2007-08-03,60.49,61.771,60.41,60.74,6106100,41.8173055418718,42.7028728819137,41.7620007899566,41.9901328916068,8832658.73336006,0.0,1.0
2007-08-06,62.93,62.96,60.54,61.02,4649600,43.504100475285,43.5248397572532,41.8518710118188,42.1836995233099,6725787.33506346,0.0,1.0
2007-08-07,64.39,64.82,62.49,62.5,7913400,44.5134121977372,44.8106752392814,43.1999243397515,43.2068374337409,11446972.9648338,0.0,1.0
2007-08-08,64.95,65.12,63.92,65.0,6706800,44.9005454611435,45.0180680589633,44.1884967802355,44.9351109310905,9701589.49131186,0.0,1.0
2007-08-09,63.24,65.574,63.24,64.49,6793100,43.7184063889564,45.331922526082,43.7184063889564,44.5825431376312,9826425.05717041,0.0,1.0
2007-08-10,63.25,64.04,62.5,63.02,5193700,43.7253194829458,44.2714539081083,43.2068374337409,43.5663183211896,7512844.4774,0.0,1.0
2007-08-13,61.78,63.53,61.71,63.19,2250412,42.7090946665042,43.918886114649,42.6607030085784,43.6838409190094,3255289.17074045,0.0,1.0
2007-08-14,60.8,61.76,60.72,61.52,4331100,42.0316114555431,42.6952684785254,41.976306703628,42.5293542227798,6265067.43093887,0.0,1.0
2007-08-15,58.49,60.9,58.29,60.9,6955600,40.4346867439921,42.1007423954371,40.2964248642041,42.1007423954371,10061486.2327442,0.0,1.0
2007-08-16,59.23,59.55,57.24,58.2,6470600,40.9462556992076,41.1674747068683,39.5705499953173,40.2342070182995,9359919.03180092,0.0,1.0
2007-08-17,58.37,60.54,57.8,59.7,9738600,40.3517296161193,41.8518710118188,39.9576832587236,41.2711711167093,14087180.0888784,0.0,1.0
2007-08-20,57.93,59.29,57.33,58.39,5438500,40.0475534805858,40.987734263144,39.6327678412219,40.3655558040981,7866955.09758744,0.0,1.0
2007-08-21,60.28,60.45,58.02,58.2,5421600,41.6721305680944,41.7896531659142,40.1097713264904,40.2342070182995,7842508.73532778,0.0,1.0
2007-08-22,61.26,61.6399,60.41,60.6546,3367700,42.3496137790555,42.6122422197127,41.7620007899566,41.9310950689373,4871480.12910641,0.0,1.0
2007-08-23,60.85,61.73,60.57,61.54,3881400,42.0661769254901,42.6745291965572,41.872610293787,42.5431804107586,5614562.74998179,0.0,1.0
2007-08-24,61.68,61.7,60.67,61.04,2274000,42.6399637266102,42.653789914589,41.941741233681,42.1975257112887,3289409.92772159,0.0,1.0
2007-08-27,61.03,61.88,61.01,61.68,2294700,42.1906126172993,42.7782256063982,42.1767864293205,42.6399637266102,3319353.10516391,0.0,1.0
2007-08-28,59.0,61.03,58.83,60.86,4337100,40.7872545374514,42.1906126172993,40.6697319396316,42.0730900194795,6273746.6128062,0.0,1.0
2007-08-29,61.31,61.34,59.23,59.454,3218600,42.3841792490025,42.4049185309707,40.9462556992076,41.1011090045701,4655802.45970303,0.0,1.0
2007-08-30,61.02,61.49,60.57,60.71,2108000,42.1836995233099,42.5086149408117,41.872610293787,41.9693936096386,3049285.89605853,0.0,1.0
2007-08-31,61.75,62.19,61.3,61.4,2462900,42.688355384536,42.9925315200695,42.3772661550131,42.4463970949071,3562659.50351165,0.0,1.0
2007-09-04,61.61,62.18,61.4,61.96,2382100,42.5915720686844,42.9856184260802,42.4463970949071,42.8335303583134,3445779.85436482,0.0,1.0
2007-09-05,59.0,59.47,57.88,58.24,13475000,40.7872545374514,41.1121699549531,40.0129880106388,40.2618593942571,19491995.9437328,0.0,1.0
2007-09-06,58.29,59.61,56.09,59.49,6376100,40.2964248642041,41.2089532708047,38.7755441865364,41.1259961429319,9223221.91739033,0.0,1.0
2007-09-07,57.0,57.8247,56.66,57.8,6050700,39.4046357395717,39.9747586008774,39.1695905439322,39.9576832587236,8752520.95411829,0.0,1.0
2007-09-10,57.24,57.98,56.5,57.09,4859800,39.5705499953173,40.0821189505328,39.0589810401018,39.4668535854763,7029848.00648257,0.0,1.0
2007-09-11,58.59,58.89,57.52,57.62,4301600,40.5038176838861,40.711210503568,39.7641166270204,39.8332475669144,6222394.78675777,0.0,1.0
2007-09-12,58.48,59.08,58.06,58.35,2841400,40.4277736500027,40.8425592893666,40.1374237024479,40.3379034281405,4110171.22630964,0.0,1.0
2007-09-13,59.95,60.3,58.56,58.9,4344300,41.4439984664443,41.6859567560732,40.4830784019179,40.7181235975574,6284161.631047,0.0,1.0
2007-09-14,59.96,60.28,59.18,59.66,3167200,41.4509115604337,41.6721305680944,40.9116902292606,41.2435187407517,4581450.80170616,0.0,1.0
2007-09-17,59.51,60.25,59.09,59.59,2825700,41.1398223309107,41.6513912861262,40.849472383356,41.1951270828259,4087460.70042344,0.0,1.0
2007-09-18,61.82,62.54,59.92,59.92,5150100,42.7367470424618,43.2344898096985,41.4232591844761,41.4232591844761,7449775.75583067,0.0,1.0
2007-09-19,61.92,62.74,61.5,61.84,3882500,42.8058779823558,43.3727516894865,42.5155280348011,42.7505732304406,5616153.93332412,0.0,1.0
2007-09-20,61.15,61.8,60.65,61.53,4020100,42.2735697451721,42.722920854483,41.9279150457022,42.5362673167692,5815196.50414844,0.0,1.0
2007-09-21,60.72,61.48,60.29,61.27,5831700,41.976306703628,42.5017018468223,41.6790436620838,42.3565268730449,8435730.8159604,0.0,1.0
2007-09-24,60.25,60.78,59.72,60.63,3798200,41.6513912861262,42.0177852675644,41.2849973046881,41.9140888577234,5494211.42808801,0.0,1.0
2007-09-25,59.38,59.61,58.17,58.85,5152900,41.0499521090486,41.2089532708047,40.2134677363313,40.6835581276104,7453826.04070209,0.0,1.0
2007-09-26,60.69,60.9,59.5,59.61,4334600,41.9555674216598,42.1007423954371,41.1329092369213,41.2089532708047,6270130.28702813,0.0,1.0
2007-09-27,61.12,61.29,60.7,60.72,2786800,42.2528304632039,42.3703530610237,41.9624805156492,41.976306703628,4031190.67131685,0.0,1.0
2007-09-28,61.37,62.02,61.21,61.34,4080200,42.4256578129389,42.8750089222498,42.3150483091085,42.4049185309707,5902132.97585295,0.0,1.0
2007-10-01,61.81,62.2,61.22,61.52,3953200,42.7298339484724,42.9994446140589,42.3219614030979,42.5293542227798,5718423.62632761,0.0,1.0
2007-10-02,61.62,62.0,61.16,61.92,3905000,42.5984851626738,42.861182734271,42.2804828391615,42.8058779823558,5648700.86532665,0.0,1.0
2007-10-03,61.92,62.97,61.35,61.35,3019100,42.8058779823558,43.5317528512426,42.4118316249601,42.4118316249601,4367219.662614,0.0,1.0
2007-10-04,62.09,62.68,61.95,62.2,2375700,42.9234005801756,43.3312731255501,42.826617264324,42.9994446140589,3436522.06037298,0.0,1.0
2007-10-05,63.27,64.0,62.528,62.62,3691600,43.7391456709246,44.2438015321507,43.2261940969112,43.2897945616137,5340011.29691161,0.0,1.0
2007-10-08,63.71,64.24,63.38,63.6,2658200,44.0433218064581,44.4097157878962,43.815189704808,43.9672777725747,3845166.87329355,0.0,1.0
2007-10-09,63.3101,63.95,62.69,63.74,3992600,43.7668671778221,44.2092360622037,43.3381862195395,44.0640610884263,5775416.9205898,0.0,1.0
2007-10-10,69.13,69.95,67.22,68.32,27403800,47.7902187487121,48.3570924558428,46.469817796737,47.2302581355708,39640427.3426987,0.0,1.0
2007-10-11,69.24,70.55,68.8,69.06,7133500,47.8662627825955,48.7718780952067,47.562086647062,47.7418270907864,10318823.9751108,0.0,1.0
2007-10-12,68.0,68.49,67.55,68.16,6862500,47.0090391279101,47.3477807333906,46.6979498983872,47.1196486317405,9926814.2607693,0.0,1.0
2007-10-15,66.57,67.9,65.86,67.69,5391600,46.0204666874261,46.9399081880161,45.5296370141788,46.7947332142387,7799112.82599108,0.0,1.0
2007-10-16,65.95,66.52,65.39,66.45,4375400,45.5918548600834,45.9859012174791,45.2047215966771,45.9375095595533,6329148.72372605,0.0,1.0
2007-10-17,66.52,66.95,65.77,66.63,4546300,45.9859012174791,46.2831642590233,45.4674191682742,46.0619452513625,6576360.7539141,0.0,1.0
2007-10-18,66.53,66.94,65.7,66.41,2731500,45.9928143114685,46.2762511650339,45.4190275103484,45.9098571835957,3951197.54510621,0.0,1.0
2007-10-19,65.7,66.88,65.33,66.43,5402900,45.4190275103484,46.2347726010975,45.1632430327407,45.9236833715745,7815458.6185079,0.0,1.0
2007-10-22,67.05,67.5,65.24,65.34,4508900,46.3522951989172,46.6633844284402,45.1010251868361,45.1701561267301,6522260.52027435,0.0,1.0
2007-10-23,66.19,67.25,65.57,67.05,3497300,45.757769115829,46.4905570787052,45.3291572884863,46.3522951989172,5058950.45744094,0.0,1.0
2007-10-24,65.24,65.93,64.3,65.72,4713600,45.1010251868361,45.5780286721046,44.4511943518326,45.4328536983272,6818365.27498174,0.0,1.0
2007-10-25,64.82,66.47,64.01,65.6,6781800,44.8106752392814,45.9513357475321,44.2507146261401,45.3498965704544,9810079.26465358,0.0,1.0
2007-10-26,65.53,66.07,64.66,65.29,2850600,45.3015049125287,45.6748119879562,44.700065735451,45.1355906567831,4123479.30517289,0.0,1.0
2007-10-29,67.0,69.04,65.3,65.3,3375700,46.3177297289702,47.7280009028076,45.1425037507725,45.1425037507725,4883052.37159621,0.0,1.0
2007-10-30,67.15,67.6,66.75,66.99,2503800,46.4214261388112,46.7325153683342,46.1449023792353,46.3108166349808,3621822.59324068,0.0,1.0
2007-10-31,67.26,67.63,65.78,67.25,3819100,46.4974701726946,46.7532546503024,45.4743322622636,46.4905570787052,5524443.91159257,0.0,1.0
2007-11-01,64.86,67.05,64.77,66.7,4383400,44.838327615239,46.3522951989172,44.7761097693344,46.1103369092883,6340720.96621583,0.0,1.0
2007-11-02,65.58,66.14,63.15,65.36,6153900,45.3360703824757,45.723203645882,43.6561885430518,45.1839823147089,8901802.88223652,0.0,1.0
2007-11-05,65.92,66.29,65.01,65.13,3731900,45.5711155781152,45.826900055723,44.9420240250799,45.0249811529527,5398306.46845391,0.0,1.0
2007-11-06,67.29,67.39,65.8,65.8,4472400,46.5182094546628,46.5873403945568,45.4881584502424,45.4881584502424,6469462.1639147,0.0,1.0
2007-11-07,66.15,67.19,65.9,66.85,3690100,45.7301167398714,46.4490785147688,45.5572893901364,46.2140333191293,5337841.50144478,0.0,1.0
2007-11-08,66.58,68.0,64.93,67.06,5856300,46.0273797814155,47.0090391279101,44.8867192731648,46.3592082929066,8471315.4616165,0.0,1.0
2007-11-09,65.29,66.71,65.0,66.59,4290500,45.1355906567831,46.1172500032777,44.9351109310905,46.0342928754049,6206338.3003032,0.0,1.0
2007-11-12,65.73,67.19,65.17,65.17,4463400,45.4397667923166,46.4490785147688,45.0526335289103,45.0526335289103,6456443.39111369,0.0,1.0
2007-11-13,67.41,67.5,65.73,66.25,5841700,46.6011665825356,46.6633844284402,45.4397667923166,45.7992476797654,8450196.11907264,0.0,1.0
2007-11-14,66.06,68.09,65.94,68.0,4518900,45.6678988939668,47.0712569738147,45.584941766094,47.0090391279101,6536725.82338658,0.0,1.0
2007-11-15,66.34,67.31,65.71,65.94,4668800,45.8614655256699,46.5320356426416,45.4259406043378,45.584941766094,6753560.71703894,0.0,1.0
2007-11-16,66.8,67.07,65.87,66.59,4407400,46.1794678491823,46.366121386896,45.5365501081682,46.0342928754049,6375437.69368519,0.0,1.0
2007-11-19,66.46,67.08,66.09,66.65,4476700,45.9444226535427,46.3730344808854,45.688638175935,46.0757714393413,6475682.24425296,0.0,1.0
2007-11-20,66.33,67.76,65.05,66.75,5156000,45.8545524316805,46.8431248721645,44.9696764010375,46.1449023792353,7458310.28466689,0.0,1.0
2007-11-21,66.07,67.27,65.94,66.5,3721500,45.6748119879562,46.504383266684,45.584941766094,45.9720750295003,5383262.55321718,0.0,1.0
2007-11-23,66.97,67.45,66.28,66.33,2076300,46.2969904470021,46.6288189584932,45.8199869617336,45.8545524316805,3003430.88519275,0.0,1.0
2007-11-26,65.38,67.38,65.36,67.38,3648800,45.1978085026877,46.5804273005674,45.1839823147089,46.5804273005674,5278099.79959126,0.0,1.0
2007-11-27,65.95,67.25,65.38,65.38,3905800,45.5918548600834,46.4905570787052,45.1978085026877,45.1978085026877,5649858.08957563,0.0,1.0
2007-11-28,66.98,67.46,65.91,66.81,5521500,46.4041434038377,46.7366902660928,45.6628410233942,46.2863663901224,7969763.9665818,0.145,1.0
2007-11-29,67.09,67.555,66.5,66.96,3399300,46.4803520597712,46.8025068325807,46.0715965415827,46.3902872845771,4906568.62294693,0.0,1.0
2007-11-30,67.4,68.33,67.05,68.0,4936000,46.6951219083109,47.33943145393,46.4526398212499,47.1108054861297,7124649.99348867,0.0,1.0
2007-12-03,66.94,67.91,66.72,67.4,3641000,46.3764311653165,47.0484529494569,46.2240138534496,46.6951219083109,5255439.75411107,0.0,1.0
2007-12-04,69.17,69.42,66.66,66.76,5067400,47.9213884628763,48.0945899536341,46.1824454956677,46.2517260919708,7314313.48804792,0.0,1.0
2007-12-05,69.65,70.88,68.9285,69.95,6381400,48.2539353251314,49.1060866596599,47.7540758228043,48.4617771140407,9210948.43364031,0.0,1.0
2007-12-06,70.83,71.19,69.0,69.05,6545800,49.0714463615083,49.3208565081996,47.803611449161,47.8382517473126,9448244.31267791,0.0,1.0
2007-12-07,71.83,72.68,71.0,71.06,5401000,49.7642523245396,50.3531373931162,49.1892233752236,49.2307917330055,7795833.59295631,0.0,1.0
2007-12-10,71.25,72.56,70.8,72.45,4611200,49.3624248659815,50.2700006775525,49.0506621826174,50.193792021619,6655831.8577745,0.0,1.0
2007-12-11,69.96,72.22,69.85,71.12,4818800,48.4687051736711,50.0344466501218,48.3924965177376,49.2723600907874,6955482.85831102,0.0,1.0
2007-12-12,70.19,71.36,69.41,71.29,6842800,48.6280505451683,49.4386335219149,48.0876618940038,49.3901371045027,9876935.77298304,0.0,1.0
2007-12-13,68.54,69.84,65.1,65.52,17559600,47.4849207061666,48.3855684581073,45.1016681933388,45.392646697812,25345624.8026061,0.0,1.0
2007-12-14,68.49,69.1,67.6,68.25,7735300,47.450280408015,47.8728920454641,46.8336831009171,47.2840069768875,11165175.2622838,0.0,1.0
2007-12-17,68.17,69.0,68.08,68.39,2972100,47.228582499845,47.803611449161,47.1662299631722,47.3809998117119,4289945.75479086,0.0,1.0
2007-12-18,68.45,68.88,67.5,68.65,3273600,47.4225681694938,47.7204747335972,46.764402504614,47.5611293621,4725132.54025213,0.0,1.0
2007-12-19,68.4,68.67,67.61,68.67,2743900,47.3879278713422,47.5749854813607,46.8406111605475,47.5749854813607,3960560.59909513,0.0,1.0
2007-12-20,68.89,69.09,68.0,69.02,3112100,47.7274027932275,47.8659639858338,47.1108054861297,47.8174675684216,4492022.53742628,0.0,1.0
2007-12-21,70.08,70.0825,69.35,69.55,5863700,48.5518418892348,48.5535739041424,48.046093536222,48.1846547288282,8463697.35956636,0.0,1.0
2007-12-24,70.76,71.0,70.08,70.39,1093500,49.0229499440961,49.1892233752236,48.5518418892348,48.7666117377745,1578364.01294163,0.0,1.0
2007-12-26,70.59,70.99,69.55,70.99,2083200,48.9051729303808,49.1822953155933,48.1846547288282,49.1822953155933,3006902.52561499,0.0,1.0
2007-12-27,69.86,70.9,69.75,70.62,2093200,48.3994245773679,49.1199427789205,48.3232159214345,48.9259571092717,3021336.58151752,0.0,1.0
2007-12-28,70.22,70.72,69.81,70.15,1910800,48.6488347240592,48.9952377055749,48.3647842792164,48.600338306647,2758059.40185538,0.0,1.0
2007-12-31,69.76,70.45,69.73,70.22,1862200,48.3301439810648,48.8081800955564,48.3093598021739,48.6488347240592,2687909.89016909,0.0,1.0
2008-01-02,68.14,69.66,68.11,69.63,3736000,47.2077983209541,48.2608633847617,47.1870141420631,48.2400792058707,5392563.2851851,0.0,1.0
2008-01-03,67.12,68.88,66.91,68.52,3501000,46.5011362386621,47.7204747335972,46.3556469864255,47.471064586906,5053362.97147566,0.0,1.0
2008-01-04,65.65,66.9,65.38,66.9,4936000,45.4827114730061,46.3487189267952,45.2956538629876,46.3487189267952,7124649.99348867,0.0,1.0
2008-01-07,65.98,66.64,64.8,65.65,3973500,45.7113374408064,46.1685893764071,44.8938264044295,45.4827114730061,5735372.11287019,0.0,1.0
2008-01-08,64.97,66.87,64.91,66.01,5856600,45.0116034181448,46.3279347479043,44.9700350603629,45.7321216196974,8453449.17987556,0.0,1.0
2008-01-09,67.27,67.35,64.9,65.27,8802400,46.6050571331168,46.6604816101593,44.9631070007326,45.2194452070542,12705433.3676428,0.0,1.0
2008-01-10,69.86,70.45,66.27,66.53,10950500,48.3994245773679,48.8081800955564,45.9122511700855,46.0923807204736,15806012.9160652,0.0,1.0
2008-01-11,66.43,69.49,66.0,69.38,8229300,46.0231001241705,48.1430863710463,45.725193560067,48.0668777151129,11878217.6238688,0.0,1.0
2008-01-14,64.71,66.98,63.62,66.98,10121500,44.8314738677566,46.4041434038377,44.0763153680525,46.4041434038377,14609429.6817455,0.0,1.0
2008-01-15,63.98,64.61,63.71,64.06,6862100,44.3257255147438,44.7621932714535,44.1386679047253,44.3811499917863,9904793.50087492,0.0,1.0
2008-01-16,64.1,65.1,63.73,64.0,9600600,44.4088622303075,45.1016681933388,44.1525240239859,44.3395816340044,13857559.7097827,0.0,1.0
2008-01-17,64.3,65.56,64.08,64.09,7161200,44.5474234229138,45.4203589363333,44.3950061110469,44.4019341706772,10336516.1129196,0.0,1.0
2008-01-18,64.53,65.83,63.65,63.72,7358100,44.706768794411,45.6074165463517,44.0970995469434,44.1455959643556,10620722.6736404,0.0,1.0
2008-01-22,66.06,66.8,62.38,62.73,9818400,45.7667619178489,46.2794383304921,43.2172359738937,43.4597180609546,14171933.4473398,0.0,1.0
2008-01-23,68.61,69.0,64.72,65.31,10043800,47.5334171235788,47.803611449161,44.8384019273869,45.2471574455754,14497277.0673828,0.0,1.0
2008-01-24,67.15,68.4,66.1,68.38,6217400,46.5219204175531,47.3879278713422,45.7944741563702,47.3740717520816,8974229.91683883,0.0,1.0
2008-01-25,65.46,67.98,65.4,67.29,5562900,45.3510783400301,47.096949366869,45.3095099822483,46.6189132523774,8029520.95801827,0.0,1.0
2008-01-28,66.36,66.37,65.0,65.38,5407900,45.9746037067583,45.9815317663886,45.0323875970357,45.2956538629876,7805793.09152905,0.0,1.0
2008-01-29,66.68,66.8,65.31,66.5,5705200,46.1963016149283,46.2794383304921,45.2471574455754,46.0715965415827,8234917.57351127,0.0,1.0
2008-01-30,66.23,67.6,65.66,66.54,5766000,45.8845389315642,46.8336831009171,45.4896395326364,46.099308780104,8322676.63339865,0.0,1.0
2008-01-31,67.94,69.58,65.32,65.63,7975200,47.0692371283478,48.2054389077192,45.2540855052057,45.4688553537454,11511448.2633855,0.0,1.0
2008-02-01,67.79,68.42,66.97,68.11,6057300,46.9653162338931,47.4017839906028,46.3972153442074,47.1870141420631,8743140.68183933,0.0,1.0
2008-02-04,66.98,68.23,66.52,67.99,4288100,46.4041434038377,47.2701508576269,46.0854526608433,47.1038774264994,6189467.51156378,0.0,1.0
2008-02-05,64.87,66.87,64.43,65.92,6934300,44.9423228218416,46.3279347479043,44.6374881981079,45.6697690830245,10009007.3844912,0.0,1.0
2008-02-06,63.71,65.59,63.69,65.26,7394000,44.1386679047253,45.4411431152242,44.1248117854647,45.2125171474239,10672540.9343305,0.0,1.0
2008-02-07,64.75,65.39,63.31,64.32,8453100,44.8591861062779,45.3025819226179,43.8615455195128,44.5612795421744,12201251.7949674,0.0,1.0
2008-02-08,63.24,65.6,62.95,64.61,7423400,43.8130491021006,45.4480711748545,43.6121353728215,44.7621932714535,10714977.0586839,0.0,1.0
2008-02-11,64.0,64.25,62.98,63.27,4825100,44.3395816340044,44.5127831247622,43.6329195517125,43.8338332809915,6964576.31352962,0.0,1.0
2008-02-12,64.41,65.54,64.01,64.43,4451900,44.6236320788472,45.4065028170726,44.3465096936347,44.6374881981079,6425897.34724721,0.0,1.0
2008-02-13,65.68,65.85,64.65,65.19,4922500,45.6039525165366,45.7219895434521,44.888787000519,45.2637281448389,7089512.68824262,0.145,1.0
2008-02-14,64.01,65.99,63.73,65.74,4277400,44.4444123109547,45.8191965067943,44.2499983842703,45.6456126436832,6160422.86900742,0.0,1.0
2008-02-15,63.92,63.98,63.11,63.6,4250900,44.3819221202347,44.4235822473814,43.8195104037549,44.1597347754526,6122256.87891327,0.0,1.0
2008-02-19,62.83,64.75,62.48,64.68,3887200,43.6250964770705,44.9582205457634,43.382079068715,44.9096170640923,5598446.66769664,0.0,1.0
2008-02-20,64.56,65.0,62.48,62.5,4911500,44.826296809799,45.1318044088745,43.382079068715,43.3959657777639,7073670.20178845,0.0,1.0
2008-02-21,64.97,66.0,64.54,64.89,6183500,45.1109743453012,45.8261398613187,44.8124101007501,45.0554275091056,8905637.72630741,0.0,1.0
2008-02-22,66.02,66.1,64.82,65.31,4368600,45.8400265703676,45.8955734065631,45.0068240274345,45.3470483991322,6291771.48397292,0.0,1.0
2008-02-25,65.63,66.5,65.27,66.02,5986000,45.5692357439143,46.1733075875408,45.3192749810344,45.8400265703676,8621193.08315295,0.0,1.0
2008-02-26,66.46,67.18,65.44,65.61,6913800,46.145534169443,46.6454556952029,45.4373120079499,45.5553490348655,9957434.80426041,0.0,1.0
2008-02-27,64.49,65.0,62.91,64.85,10423700,44.7776933281279,45.1318044088745,43.6806433132661,45.0276540910078,15012484.1865789,0.0,1.0
2008-02-28,63.1,64.64,62.56,64.19,5432600,43.8125670492305,44.8818436459946,43.4376259049106,44.5693926923947,7824171.99190388,0.0,1.0
2008-02-29,61.92,63.25,61.64,62.68,5399100,42.9932512153463,43.9167173670971,42.7988372886619,43.5209461592039,7775924.41952072,0.0,1.0
2008-03-03,62.51,63.2,61.69,61.91,6205000,43.4029091322884,43.8820005944749,42.8335540612841,42.9863078608218,8936602.58619511,0.0,1.0
2008-03-04,62.39,62.97,61.63,62.09,6800800,43.3195888779951,43.7223034404127,42.7918939341374,43.1112882422618,9794689.2615948,0.0,1.0
2008-03-05,60.8299,62.58,60.28,61.67,13979800,42.2363561386368,43.4515126139595,41.8545410733377,42.8196673522352,20134072.0120049,0.0,1.0
2008-03-06,60.04,61.42,60.0,61.36,6139700,41.6879005647511,42.6460834891242,41.6601271466534,42.6044233619775,8842555.82569899,0.0,1.0
2008-03-07,60.3,61.28,59.94,60.0,5712600,41.8684277823866,42.548876525782,41.6184670195067,41.6601271466534,8227435.28346467,0.0,1.0
2008-03-10,60.25,61.04,59.97,60.47,4895700,41.8337110097644,42.3822360171954,41.63929708308,41.9864648093021,7050914.6303361,0.0,1.0
2008-03-11,62.62,62.6302,60.86,61.08,5926300,43.4792860320572,43.4863682536722,42.2572556357554,42.4100094352931,8535211.58848802,0.0,1.0
2008-03-12,62.6,63.73,62.39,62.62,6355100,43.4653993230083,44.2499983842703,43.3195888779951,43.4792860320572,9152780.51499253,0.0,1.0
2008-03-13,62.17,62.68,61.38,61.84,7257300,43.1668350784573,43.5209461592039,42.6183100710264,42.9377043791507,10452152.449443,0.0,1.0
2008-03-14,60.86,62.85,60.09,62.58,6801500,42.2572556357554,43.6389831861194,41.7226173373734,43.4515126139595,9795697.41982371,0.0,1.0
2008-03-17,60.36,60.89,59.66,60.4,5413000,41.9100879095333,42.2780856993287,41.4240530928223,41.9378613276311,7795943.56149463,0.0,1.0
2008-03-18,61.67,61.75,60.01,61.22,5704600,42.8196673522352,42.8752141884308,41.6670705011778,42.5072163986353,8215913.47513436,0.0,1.0
2008-03-19,60.88,62.71,60.88,61.33,5412400,42.2711423448043,43.5417762227772,42.2711423448043,42.5835932984042,7795079.42586985,0.0,1.0
2008-03-20,63.42,63.8,60.88,60.92,5915700,44.0347543940126,44.2986018659414,42.2711423448043,42.298915762902,8519945.19245036,0.0,1.0
2008-03-24,65.5,65.62,63.48,63.48,6447700,45.4789721350966,45.5622923893899,44.0764145211593,44.0764145211593,9286145.44641584,0.0,1.0
2008-03-25,66.59,67.12,65.2,65.89,7618000,46.2357977782608,46.6037955680562,45.2706714993633,45.7497629615498,10971641.9825358,0.0,1.0
2008-03-26,66.62,66.93,65.86,66.5,5810600,46.2566278418341,46.4718718320918,45.7289328979765,46.1733075875408,8368577.43551094,0.0,1.0
2008-03-27,65.26,67.95,65.17,67.1,5307400,45.31233162651,47.1800939935849,45.24984143579,46.5899088590073,7643855.69153456,0.0,1.0
2008-03-28,64.37,65.06,64.26,64.98,3116000,44.6943730738346,45.1734645360211,44.6179961740658,45.1179176998256,4487744.34465496,0.0,1.0
2008-03-31,64.97,65.39,63.74,64.92,4127800,45.1109743453012,45.4025952353277,44.2569417387948,45.0762575726789,5944965.05323065,0.0,1.0
2008-04-01,66.49,66.87,65.11,65.18,5742800,46.1663642330164,46.4302117049452,45.2081813086433,45.2567847903144,8270930.10991157,0.0,1.0
2008-04-02,66.25,66.93,65.74,65.94,3978400,45.9997237244298,46.4718718320918,45.6456126436832,45.784479734172,5729795.28266215,0.0,1.0
2008-04-03,66.87,67.05,66.02,66.13,3128500,46.4302117049452,46.5551920863851,45.8400265703676,45.9164034701365,4505747.17017106,0.0,1.0
2008-04-04,66.45,66.97,66.2,66.44,3712800,46.1385908149186,46.4996452501896,45.9650069518075,46.1316474603942,5347271.24609593,0.0,1.0
2008-04-07,66.3,67.14,65.92,66.5,2927000,46.034440497052,46.6176822771051,45.7705930251232,46.1733075875408,4215541.62285143,0.0,1.0
2008-04-08,66.93,67.13,65.97,65.97,3068300,46.4718718320918,46.6107389225807,45.8053097977454,45.8053097977454,4419045.5624855,0.0,1.0
2008-04-09,66.03,67.4,65.4,67.02,2997900,45.846969924892,46.7982094947406,45.4095385898522,46.5343620228118,4317653.64917879,0.0,1.0
2008-04-10,66.52,67.28,65.93,66.17,4891500,46.1871942965897,46.7148892404473,45.7775363796476,45.9441768882342,7044865.68096268,0.0,1.0
2008-04-11,65.7,66.5,65.51,66.47,4058500,45.6178392255854,46.1733075875408,45.485915489621,46.1524775239675,5845157.38856937,0.0,1.0
2008-04-14,65.32,65.99,65.09,65.85,2593600,45.3539917536566,45.8191965067943,45.1942945995945,45.7219895434521,3735370.26068585,0.0,1.0
2008-04-15,65.72,65.87,64.97,65.36,2661400,45.6317259346343,45.735876252501,45.1109743453012,45.3817651717544,3833017.58628521,0.0,1.0
2008-04-16,67.24,67.42,65.52,65.85,4909600,46.6871158223495,46.8120962037895,45.4928588441455,45.7219895434521,7070933.77231001,0.0,1.0
2008-04-17,68.49,68.59,67.14,67.14,4911100,47.5550351379048,47.6244686831492,46.6176822771051,46.6176822771051,7073094.11137194,0.0,1.0
2008-04-18,69.43,69.88,68.95,69.11,4981000,48.2077104632024,48.5201614168023,47.8744294460292,47.9855231184202,7173765.911658,0.0,1.0
2008-04-21,69.11,69.37,68.25,69.02,2802100,47.9855231184202,48.1660503360557,47.3883946293182,47.9230329277003,4035657.3902945,0.0,1.0
2008-04-22,68.08,69.2,67.36,68.65,3396500,47.2703576024027,48.0480133091402,46.7704360766428,47.6661288102959,4891727.74923638,0.0,1.0
2008-04-23,69.6,69.83,67.77,68.22,4142900,48.3257474901179,48.4854446441801,47.055113612145,47.3675645657449,5966712.46645411,0.0,1.0
2008-04-24,70.22,70.84,68.91,69.38,5546800,48.7562354706333,49.1867234511487,47.8466560279314,48.1729936905802,7988645.80581904,0.0,1.0
2008-04-25,71.54,71.69,70.0,70.14,4626700,49.6727582678597,49.7769085857263,48.6034816710956,48.7006886344378,6663493.82522949,0.0,1.0
2008-04-28,70.83,71.67,70.69,71.15,3575400,49.1797800966243,49.7630218766774,49.0825731332821,49.4019674414065,5149384.18802289,0.0,1.0
2008-04-29,71.0,71.41,70.27,70.72,3183100,49.2978171235398,49.5824946590419,48.7909522432555,49.1034031968554,4584383.51202541,0.0,1.0
2008-04-30,71.25,72.24,70.41,70.99,5117300,49.4714009866509,50.1587930845706,48.8881592065977,49.2908737690154,7370068.72108562,0.0,1.0
2008-05-01,72.0,72.93,70.25,70.78,4656400,49.992152575984,50.6378845467572,48.7770655342066,49.1450633240021,6706268.53865576,0.0,1.0
2008-05-02,72.14,72.8,70.98,72.5,4448700,50.0893595393262,50.5476209379394,49.2839304144909,50.3393203022061,6407133.58988014,0.0,1.0
2008-05-05,72.43,72.9,71.86,72.27,3415700,50.2907168205351,50.6170544831838,49.8949456126418,50.179623148144,4919380.08922911,0.0,1.0
2008-05-06,72.65,72.96,71.5,71.9,3538500,50.4434706200728,50.6587146103305,49.6449848497619,49.9227190307396,5096239.84709934,0.0,1.0
2008-05-07,72.08,74.08,71.92,72.83,3670800,50.0476994121796,51.436370317068,49.9366057397885,50.5684510015127,5286781.75236181,0.0,1.0
2008-05-08,71.2,72.4,70.9,72.4,4701100,49.4366842140287,50.2698867569617,49.2283835782954,50.2698867569617,6770646.64270135,0.0,1.0
2008-05-09,71.44,71.96,70.5,70.65,2782500,49.6033247226153,49.9643791578863,48.9506493973177,49.0547997151843,4007428.95988524,0.0,1.0
2008-05-12,73.68,73.91,71.53,71.69,3528800,51.1586361360903,51.3183332901525,49.6658149133353,49.7769085857263,5082269.65449885,0.0,1.0
2008-05-13,73.98,74.08,72.8201,73.91,3768000,51.3669367718236,51.436370317068,50.5615770805335,51.3183332901525,5426771.72357505,0.0,1.0
2008-05-14,74.22,75.23,73.98,74.47,4171000,51.6446709528013,52.3474615437785,51.4776712084107,51.8186290198749,5994260.6717917,0.16,1.0
2008-05-15,74.45,74.47,73.56,74.15,3612500,51.804712374509,51.8186290198749,51.1854216557271,51.5959626940207,5191624.71274215,0.0,1.0
2008-05-16,73.27,74.36,72.2,74.36,5690300,50.9836302979217,51.7420874703625,50.2390897708468,51.7420874703625,8177689.16343714,0.0,1.0
2008-05-19,72.11,73.75,71.87,73.41,3963400,50.1764648667004,51.317629786703,50.0094651223097,51.0810468154829,5695912.90975287,0.0,1.0
2008-05-20,71.39,72.1,71.0,71.8,3740500,49.6754656335285,50.1695065440174,49.4040910488937,49.9607568635291,5375577.09010713,0.0,1.0
2008-05-21,69.39,71.96,68.9,71.89,6635200,48.2838010969399,50.0720900264562,47.9428432854757,50.0233817676756,9535631.36165723,0.0,1.0
2008-05-22,70.76,71.01,69.3,69.39,6521100,49.2370913045031,49.4110493715767,48.2211761927934,48.2838010969399,9371655.06277172,0.0,1.0
2008-05-23,71.32,71.65,69.54,70.36,6182100,49.6267573747479,49.856382023285,48.3881759371841,48.9587583971854,8884468.68834415,0.0,1.0
2008-05-27,72.59,73.24,71.36,71.37,6240100,50.5104643554816,50.9627553298729,49.6545906654797,49.6615489881626,8967822.10933767,0.0,1.0
2008-05-28,73.24,74.41,72.72,73.0,6563400,50.9627553298729,51.7768790837772,50.6009225503599,50.7957555854823,9432445.57497906,0.0,1.0
2008-05-29,72.98,74.75,70.67,73.83,8817500,50.7818389401164,52.0134620549973,49.1744664003566,51.3732963681665,12671875.6829353,0.0,1.0
2008-05-30,71.32,72.97,70.98,72.5,5908600,49.6267573747479,50.7748806174334,49.3901744035278,50.4478394513351,8491414.19452132,0.0,1.0
2008-06-02,70.33,71.46,69.83,71.46,7114900,48.9378834291365,49.7241738923091,48.5899672949894,49.7241738923091,10225021.6383915,0.0,1.0
2008-06-03,70.04,71.07,69.66,70.44,5971100,48.7360920713312,49.4527993076743,48.4716758093794,49.0144249786489,8581234.69128157,0.0,1.0
2008-06-04,70.81,71.03,69.27,69.67,4615800,49.2718829179178,49.4249660169425,48.2003012247446,48.4786341320623,6633495.18313501,0.0,1.0
2008-06-05,73.5,73.57,71.48,71.48,6103400,51.1436717196294,51.19237997841,49.738090537675,49.738090537675,8771366.71882366,0.0,1.0
2008-06-06,71.19,72.95,71.0,72.9,6308400,49.5362991798696,50.7609639720676,49.4040910488937,50.7261723586528,9065977.94819726,0.0,1.0
2008-06-09,71.33,72.47,70.91,71.22,5510500,49.6337156974308,50.4269644832863,49.3414661447472,49.5571741479185,7919293.55835727,0.0,1.0
2008-06-10,70.46,71.02,69.78,70.88,6616800,49.0283416240148,49.4180076942596,48.5551756815747,49.3205911766984,9509188.20741101,0.0,1.0
2008-06-11,68.87,70.48,68.75,70.1,5864900,47.9219683174269,49.0422582693807,47.8384684452316,48.7778420074289,8428611.70318656,0.0,1.0
2008-06-12,68.2,69.92,67.135,69.6,8404100,47.4557606976697,48.6525921991359,46.7146993319363,48.4299258732817,12077766.9891644,0.0,1.0
2008-06-13,70.32,70.34,68.5,68.6,6884900,48.9309251064536,48.9448417518195,47.664510378158,47.7340936049874,9894482.21031376,0.0,1.0
2008-06-16,70.42,71.08,69.39,69.72,3972700,49.000508333283,49.4597576303573,48.2838010969399,48.513425745477,5709278.1996708,0.0,1.0
2008-06-17,69.93,70.84,69.69,70.61,3639300,48.6595505218188,49.2927578859666,48.4925507774282,49.1327164642589,5230139.74175295,0.0,1.0
2008-06-18,68.96,69.78,68.65,69.6,5099700,47.9845932215734,48.5551756815747,47.7688852184022,48.4299258732817,7328921.39725153,0.0,1.0
2008-06-19,70.24,70.7,68.71,68.71,4711700,48.8752585249901,49.1953413684054,47.8106351544998,47.8106351544998,6771315.75336393,0.0,1.0
2008-06-20,68.73,70.11,68.18,68.47,5460000,47.8245517998657,48.7848003301118,47.4418440523038,47.6436354101092,7846718.59697499,0.0,1.0
2008-06-23,68.44,69.79,68.19,69.07,5222800,47.6227604420604,48.5621340042576,47.4488023749868,48.0611347710857,7505831.8476705,0.0,1.0
2008-06-24,69.26,70.12,67.85,68.02,5187400,48.1933429020617,48.7917586527947,47.2122194037667,47.3305108893768,7454957.5183055,0.0,1.0
2008-06-25,70.89,71.93,69.4,69.4,7661200,49.3275494993813,50.0512150584074,48.2907594196229,48.2907594196229,11010124.6364734,0.0,1.0
2008-06-26,69.03,70.13,68.94,69.66,6761200,48.033301480354,48.7987169754777,47.9706765762075,48.4716758093794,9716709.48312588,0.0,1.0
2008-06-27,70.26,70.9,69.19,69.67,9101900,48.8891751703559,49.3345078220643,48.1446346432811,48.4786341320623,13080594.8713932,0.0,1.0
2008-06-30,70.14,71.99,69.0,69.97,7608100,48.8056752981606,50.092964994505,48.0124265123052,48.6873838125506,10933813.1424259,0.0,1.0
2008-07-01,72.55,72.74,69.21,69.21,8572400,50.4826310647498,50.6148391957258,48.1585512886469,48.1585512886469,12319635.6228404,0.0,1.0
2008-07-02,72.13,73.94,72.04,72.65,5225700,50.1903815120662,51.4498379176789,50.1277566079198,50.5522142915793,7509999.51872019,0.0,1.0
2008-07-03,72.23,73.09,71.62,72.78,2633400,50.2599647388957,50.8583804896288,49.8355070552362,50.6426724864575,3784532.73869486,0.0,1.0
2008-07-07,72.87,73.5,71.83,73.0,5202900,50.705297390604,51.1436717196294,49.981631831578,50.7957555854823,7477233.00150205,0.0,1.0
2008-07-08,74.66,74.89,72.74,72.74,5979900,51.9508371508508,52.1108785725584,50.6148391957258,50.6148391957258,8593881.41722541,0.0,1.0
2008-07-09,72.15,74.72,72.13,74.71,5511400,50.2042981574321,51.9925870869484,50.1903815120662,51.9856287642655,7920586.97351062,0.0,1.0
2008-07-10,70.86,72.04,70.02,71.78,7238200,49.3066745313325,50.1277566079198,48.7221754259653,49.9468402181632,10402219.5144001,0.0,1.0
2008-07-11,69.83,70.7,68.7934,70.21,5146700,48.5899672949894,49.1953413684054,47.8686675656756,48.8543835569412,7396466.41081524,0.0,1.0
2008-07-14,69.57,70.68,69.02,70.21,5260100,48.4090509052329,49.1814247230395,48.026343157671,48.8543835569412,7559436.72013702,0.0,1.0
2008-07-15,69.57,70.31,67.71,69.14,7814400,48.4090509052329,48.9239667837707,47.1148028862055,48.1098430298664,11230292.6381321,0.0,1.0
2008-07-16,72.58,72.93,68.93,69.43,7751400,50.5035060327987,50.7470473267017,47.9637182535246,48.3116343876717,11139753.5773978,0.0,1.0
2008-07-17,74.13,74.26,71.25,72.58,6776500,51.5820460486548,51.6725042435331,49.5780491159673,50.5035060327987,9738697.54073279,0.0,1.0
2008-07-18,72.23,74.15,71.9603,74.11,7249400,50.2599647388957,51.5959626940207,50.0722987761367,51.5681294032889,10418315.3474195,0.0,1.0
2008-07-21,69.66,73.09,69.47,72.14,6269800,48.4716758093794,50.8583804896288,48.3394676784035,50.1973398347492,9010504.80939813,0.0,1.0
2008-07-22,72.0,72.05,69.51,69.92,7971800,50.099923317188,50.1347149306027,48.3673009691352,48.6525921991359,11456496.5771731,0.0,1.0
2008-07-23,63.43,66.66,62.31,63.19,40327700,44.136640777906,46.3841790044965,43.3573086374164,43.9696410335154,57956064.7551701,0.0,1.0
2008-07-24,62.98,64.1,62.67,63.02,11113400,43.8235162571736,44.6028483976632,43.6078082540024,43.8513495479054,15971377.7391249,0.0,1.0
2008-07-25,61.76,63.35,61.45,63.25,8608900,42.9746008898546,44.0809741964425,42.7588928866834,44.0113909696131,12372090.7929483,0.0,1.0
2008-07-28,60.35,61.95,60.24,61.6,8306800,41.9934773915597,43.1068090208305,41.9169358420473,42.8632677269275,11937934.439808,0.0,1.0
2008-07-29,61.78,62.16,60.32,60.4,9240600,42.9885175352205,43.2529337971723,41.9726024235108,42.0282690049744,13279924.5178035,0.0,1.0
2008-07-30,63.0,63.4,61.71,61.77,12036000,43.8374329025395,44.1157658098572,42.9398092764399,42.9815592125375,17297271.9841009,0.0,1.0
2008-07-31,62.68,63.75,62.1051,62.4,6712500,43.6147665766853,44.3593071037602,43.2147326056429,43.4199335415629,9646721.3520503,0.0,1.0
2008-08-01,62.2,63.27,61.77,63.15,5735500,43.2807670879041,44.0253076149789,42.9815592125375,43.9418077427836,8242647.34669414,0.0,1.0
2008-08-04,62.52,63.05,61.59,62.33,4223300,43.5034334137582,43.8722245159542,42.8563094042446,43.3712252827823,6069422.46348068,0.0,1.0
2008-08-05,64.63,65.0,63.16,63.28,6882800,44.9716394998592,45.229097439128,43.9487660654666,44.0322659376619,9891464.2416226,0.0,1.0
2008-08-06,65.72,65.9,64.08,64.41,7900300,45.841429835227,45.9669845730593,44.6974866683102,44.9276703543361,11326167.5708251,0.16,1.0
2008-08-07,65.82,66.61,65.02,65.2,8414300,45.9111824673561,46.4622282611758,45.3531614103235,45.4787161481558,12063057.3258222,0.0,1.0
2008-08-08,66.99,67.27,66.0619,66.11,7178500,46.7272882632662,46.9225956332276,46.0799140844763,46.1134651005304,10291367.9109866,0.0,1.0
2008-08-11,67.1,68.97,66.37,66.95,6363500,46.8040161586082,48.1083903794219,46.294821944066,46.6993872104146,9122953.22164288,0.0,1.0
2008-08-12,67.78,68.2,66.52,66.79,5146400,47.2783340570859,47.571295112028,46.3994508922596,46.5877829990081,7378072.83096769,0.0,1.0
2008-08-13,66.95,67.5,66.03,67.3101,5372200,46.6993872104146,47.0830266871245,46.0576629948271,46.9505664387114,7701788.21361041,0.0,1.0
2008-08-14,67.14,67.98,66.26,66.41,4225700,46.8319172114598,47.4178393213441,46.218094048724,46.3227229969176,6058122.64142317,0.0,1.0
2008-08-15,68.0,68.34,67.29,67.47,4690500,47.4317898477699,47.6689487970087,46.9365461596535,47.0621008974858,6724477.42376301,0.0,1.0
2008-08-18,67.41,68.49,67.06,68.1,4119600,47.0202493182083,47.7735777452023,46.7761151057566,47.5015424798989,5906013.68616014,0.0,1.0
2008-08-19,66.46,67.65,65.76,67.4,4898400,46.3575993129821,47.1876556353181,45.8693308880786,47.0132740549954,7022530.69236984,0.0,1.0
2008-08-20,65.94,66.73,65.36,66.3,3761100,45.994885625911,46.5459314197306,45.5903203595623,46.2459951015756,5392054.58661444,0.0,1.0
2008-08-21,66.25,66.39,65.24,65.5,2984300,46.2111187855111,46.3087724704918,45.5066172010075,45.687974044543,4278404.85571601,0.0,1.0
2008-08-22,67.43,67.75,66.54,66.56,3510300,47.0341998446342,47.2574082674472,46.4134014186854,46.4273519451112,5032498.26258081,0.0,1.0
2008-08-25,66.45,67.49,66.28,67.45,3202200,46.3506240497692,47.0760514239116,46.2320445751498,47.04815037106,4590794.50087921,0.0,1.0
2008-08-26,66.52,66.73,65.6,66.42,2622000,46.3994508922596,46.5459314197306,45.7577266766721,46.3296982601305,3758997.9330789,0.0,1.0
2008-08-27,66.71,67.17,65.87,66.35,2851000,46.5319808933048,46.8528430010986,45.9460587834206,46.2808714176402,4087300.95621967,0.0,1.0
2008-08-28,67.81,67.93,66.84,66.86,3031500,47.2992598467246,47.3829630052795,46.6226593150726,46.6366098414984,4346072.55306206,0.0,1.0
2008-08-29,67.06,67.65,66.95,67.14,2831800,46.7761151057566,47.1876556353181,46.6993872104146,46.8319172114598,4059775.11323144,0.0,1.0
2008-09-02,68.26,69.44,68.03,68.15,5241800,47.6131466913055,48.4362277504285,47.4527156374086,47.5364187959635,7514841.86331541,0.0,1.0
2008-09-03,68.33,68.5,66.52,66.52,5869300,47.6619735337958,47.7805530084152,46.3994508922596,46.3994508922596,8414449.49222732,0.0,1.0
2008-09-04,67.36,68.98,67.36,67.9,6158900,46.9853730021438,48.1153656426348,46.9853730021438,47.3620372156408,8829630.95729965,0.0,1.0
2008-09-05,68.44,68.6295,66.41,67.09,5903500,47.7387014291378,47.8708826670224,46.3227229969176,46.7970408953953,8463479.90005009,0.0,1.0
2008-09-08,68.93,70.9,68.78,69.44,8855500,48.0804893265703,49.454616179513,47.9758603783767,48.4362277504285,12695578.259489,0.0,1.0
2008-09-09,68.63,69.78,68.49,69.24,6780000,47.871231430183,48.6733866996674,47.7735777452023,48.2967224861704,9720063.30521548,0.0,1.0
2008-09-10,69.43,70.26,68.6,68.82,6010400,48.4292524872156,49.0081993338869,47.8503056405443,48.0037614312283,8616735.76543763,0.0,1.0
2008-09-11,70.37,70.42,68.42,68.92,6455300,49.0849272292289,49.1198035452935,47.724750902712,48.0735140633574,9254561.15843031,0.0,1.0
2008-09-12,69.55,70.14,68.81,70.14,5410800,48.5129556457705,48.924496175332,47.9967861680154,48.924496175332,7757126.62711798,0.0,1.0
2008-09-15,68.95,70.0,68.17,68.66,6569400,48.0944398529961,48.8268424903513,47.5503693223893,47.8921572198218,9418139.21493842,0.0,1.0
2008-09-16,68.88,69.86,67.85,67.9,10797500,48.0456130105057,48.7291888053706,47.3271608995763,47.3620372156408,15479702.5867351,0.0,1.0
2008-09-17,65.37,68.3,65.34,67.95,11423300,45.5972956227752,47.6410477441571,45.5763698331365,47.3969135317053,16376873.0316325,0.0,1.0
2008-09-18,68.23,70.16,64.65,65.75,11588600,47.5922209016667,48.9384467017579,45.0950766714459,45.8623556248657,16613853.3361092,0.0,1.0
2008-09-19,66.24,71.0,65.33,71.0,5344345,46.2041435222982,49.5243688116421,45.5693945699236,49.5243688116421,7661854.23671265,0.0,1.0
2008-09-22,64.32,66.57,64.25,66.55,6314600,44.86489298542,46.4343272083241,44.8160661429296,46.4203766818983,9052848.34028224,0.0,1.0
2008-09-23,64.16,65.48,64.02,64.62,4405100,44.7532887740135,45.6740235181172,44.6556350890328,45.0741508818072,6315317.23684434,0.0,1.0
2008-09-24,64.79,65.23,63.36,64.08,3521300,45.1927303564266,45.4996419377946,44.1952677169809,44.6974866683102,5048268.27679281,0.0,1.0
2008-09-25,65.98,66.67,64.76,64.89,5293400,46.0227866787626,46.5040798404532,45.1718045667879,45.2624829885557,7588817.56634626,0.0,1.0
2008-09-26,66.29,66.32,64.52,64.52,4508100,46.2390198383627,46.2599456280014,45.0043982496781,45.0043982496781,6462981.91537491,0.0,1.0
2008-09-29,63.2,66.5,62.0,65.95,7243100,44.0836635055744,46.3855003658338,43.2466319200255,46.0018608891239,10383980.9035407,0.0,1.0
2008-09-30,64.93,65.37,63.0,63.66,5082700,45.2903840414073,45.5972956227752,43.9441582413162,44.4045256133681,7286750.11230365,0.0,1.0
2008-10-01,64.69,65.0,63.64,64.0,3860200,45.1229777242975,45.3392108838977,44.3905750869423,44.6416845626069,5534128.07828803,0.0,1.0
2008-10-02,61.92,64.44,61.33,64.31,6284800,43.1908298143222,44.9485961439749,42.7792892847607,44.8579177222071,9010125.93814429,0.0,1.0
2008-10-03,62.6,65.12,62.29,63.69,7767800,43.6651477127999,45.4229140424526,43.4489145531998,44.4254514030068,11136210.5814532,0.0,1.0
2008-10-06,60.47,62.0,57.11,60.72,9508900,42.1794166484507,43.2466319200255,39.8357282089138,42.3537982287733,13632317.1036819,0.0,1.0
2008-10-07,57.8,61.42,57.05,60.45,9819200,40.3170213706044,42.8420666536769,39.7938766296363,42.1654661220248,14077174.8682259,0.0,1.0
2008-10-08,57.06,58.8,53.35,54.0,13645400,39.8008518928493,41.0145476918951,37.2130292408606,37.6664213496996,19562559.2662223,0.0,1.0
2008-10-09,54.4,58.01,52.7,57.41,7837500,37.9454318782159,40.4635018980754,36.7596371320217,40.044986105301,11236135.1260511,0.0,1.0
2008-10-10,53.9,55.99,51.0,53.13,12410400,37.5966687175705,39.0544987290682,35.5738423858274,37.0595734501767,17792016.7615112,0.0,1.0
2008-10-13,59.52,59.69,55.75,56.1,8433700,41.5167666432245,41.6353461178439,38.8870924119584,39.1312266244101,12090869.8963415,0.0,1.0
2008-10-14,58.41,61.52,57.11,61.09,7996300,40.7425124265917,42.9118192858059,39.8357282089138,42.6118829676509,11463796.7857662,0.0,1.0
2008-10-15,53.61,57.9,53.0,57.23,7662600,37.3943860843962,40.3867740027335,36.9688950284089,39.9194313674687,10985391.9000803,0.0,1.0
2008-10-16,57.79,58.14,52.45,54.03,10619000,40.3100461073915,40.5541803198432,36.585255551699,37.6873471393383,15223798.265204,0.0,1.0
2008-10-17,57.98,59.94,52.77,56.76,8423400,40.4425761084367,41.8097276981666,36.808463974512,39.591593996462,12076103.4284885,0.0,1.0
2008-10-20,58.08,59.31,56.0,59.31,6356700,40.5123287405658,41.3702861157534,39.0614739922811,41.3702861157534,9113204.48558455,0.0,1.0
2008-10-21,55.86,58.59,55.57,57.04,7081300,38.9638203073004,40.8680671644241,38.7615376741261,39.7869013664234,10152018.3308587,0.0,1.0
2008-10-22,53.55,55.18,52.09,54.825,6863600,37.3525345051188,38.4895024088227,36.3341460760343,38.2418805647645,9839915.41322668,0.0,1.0
2008-10-23,52.21,53.68,49.68,53.42,8923400,36.4178492345892,37.4432129268866,34.6531076417236,37.261856083351,12792922.2563068,0.0,1.0
2008-10-24,50.93,52.06,48.66,48.81,5103600,35.5250155433371,36.3132202863956,33.9416307940071,34.0462597422007,7316713.13930644,0.0,1.0
2008-10-27,51.9,53.476,49.59,50.03,7446200,36.2016160749891,37.3009175573433,34.5903302728075,34.8972418541754,10675152.7114005,0.0,1.0
2008-10-28,57.48,57.86,52.29,53.946,9123600,40.0938129477914,40.3588729498818,36.4736513402925,37.6287549283499,13079936.5149652,0.0,1.0
2008-10-29,56.88,59.48,54.84,57.08,8166000,39.6752971550169,41.4888655903728,38.2523434595838,39.8148024192751,11707085.0959277,0.0,1.0
2008-10-30,56.97,58.52,55.89,57.99,6783600,39.7380745239331,40.8192403219337,38.9847460969391,40.4495513716496,9725224.40077576,0.0,1.0
2008-10-31,57.01,58.43,56.04,57.0,6046800,39.7659755767847,40.7564629530176,39.0893750451327,39.7590003135718,8668920.1761028,0.0,1.0
2008-11-03,53.47,56.83,52.78,56.53,8809200,37.2967323994155,39.6404208389524,36.8154392377249,39.4311629425652,12629200.8360331,0.0,1.0
2008-11-04,55.09,55.99,53.33,54.34,8033800,38.4267250399065,39.0544987290682,37.1990787144348,37.9035802989385,11517558.1978525,0.0,1.0
2008-11-05,53.71,55.54,53.57,54.87,5565000,37.4641387165253,38.7406118844873,37.3664850315446,38.2732692492225,7978193.55361713,0.0,1.0
2008-11-06,53.51,54.89,52.9,53.0,9811700,37.3246334522671,38.2872197756484,36.8991423962798,36.9688950284089,14066422.5858087,0.0,1.0
2008-11-07,54.07,54.41,52.89,53.87,4063400,37.71524819219,37.9524071414288,36.8921671330669,37.5757429279318,5825443.24991335,0.0,1.0
2008-11-10,53.0,55.15,52.29,54.63,5286500,36.9688950284089,38.4685766191839,36.4736513402925,38.1058629321128,7578925.46652236,0.0,1.0
2008-11-11,52.28,53.27,50.88,52.25,5035500,36.4666760770795,37.1572271351574,35.4901392272725,36.4457502874408,7219082.41495761,0.0,1.0
2008-11-12,48.78,51.17,48.57,51.0,7948300,34.1369381639685,35.8094941748722,33.9899771755627,35.6905257556866,11357728.4564213,0.16,1.0
2008-11-13,49.97,49.98,45.29,48.64,11219800,34.9697170982678,34.9767152405729,31.6945864995107,34.038964171698,16032540.5099652,0.0,1.0
2008-11-14,48.06,50.68,47.59,48.98,7232700,33.6330719180059,35.4665852019254,33.3041592296691,34.2769010100692,10335171.3708288,0.0,1.0
2008-11-17,47.31,48.99,47.25,47.34,5252400,33.1082112451281,34.2838991523743,33.0662223912979,33.1292056720432,7505420.3973815,0.0,1.0
2008-11-18,46.76,47.7599,45.08,47.32,7754200,32.7233134183511,33.4230576674317,31.547625511105,33.1152093874332,11080369.1351336,0.0,1.0
2008-11-19,45.27,47.64,45.13,46.72,6165600,31.6805902149007,33.3391499411943,31.5826162226301,32.695320849131,8810338.13153897,0.0,1.0
2008-11-20,44.99,48.25,44.85,45.0,9610700,31.4846422303596,33.7660366218016,31.3866682380891,31.4916403726647,13733216.0180326,0.0,1.0
2008-11-21,46.71,46.91,43.88,45.22,10862700,32.6883227068259,32.8282855529267,30.7078484345006,31.6455995033755,15522262.2326243,0.0,1.0
2008-11-24,49.45,49.97,46.45,46.87,8242600,34.6058136984059,34.9697170982678,32.506371006895,32.8002929837065,11778268.6329024,0.0,1.0
2008-11-25,50.67,51.68,49.46,50.17,7454600,35.4595870596204,36.1663994324291,34.612811840711,35.1096799443686,10652255.5202041,0.0,1.0
2008-11-26,51.45,51.67,49.6,49.65,4421900,36.0054421594133,36.1594012901241,34.7107858329815,34.7457765445067,6318676.8820313,0.0,1.0
2008-11-28,51.47,51.68,50.66,51.35,1533300,36.0194384440233,36.1663994324291,35.4525889173154,35.9354607363629,2191010.03261463,0.0,1.0
2008-12-01,47.91,50.76,47.88,50.73,5559800,33.5280997834303,35.5225703403657,33.5071053565152,35.5015759134506,7944679.82738589,0.0,1.0
2008-12-02,50.1,50.2,47.76,48.5,6138500,35.0606929482333,35.1306743712837,33.4231276488548,33.9409901794275,8771613.56890685,0.0,1.0
2008-12-03,51.42,52.22,48.73,49.0,7885400,35.9844477324982,36.5442991169011,34.1019474524433,34.2908972946793,11267847.4604965,0.0,1.0
2008-12-04,52.75,53.3495,50.51,50.97,9864600,36.915200659068,37.334739290255,35.3476167827398,35.6695313287715,14096026.5882282,0.0,1.0
2008-12-05,55.58,55.89,51.86,52.17,8656700,38.8956749313934,39.1126173428495,36.2923659939198,36.5093084053759,12369997.0973293,0.0,1.0
2008-12-08,55.19,56.27,54.46,55.39,7387300,38.6227473814969,39.3785467504409,38.1118829932293,38.7627102275977,10556087.1414166,0.0,1.0
2008-12-09,53.1,55.16,52.46,55.06,7886900,37.1601356397443,38.6017529545818,36.712254532222,38.5317715315315,11269990.8864725,0.0,1.0
2008-12-10,53.69,53.97,51.89,52.86,7260800,37.5730260357415,37.7689740202825,36.3133604208349,36.9921802244234,10375324.8841116,0.0,1.0
2008-12-11,52.06,53.47,50.7,52.25,10660400,36.4323288400205,37.4190669050307,35.4805814865355,36.5652935438162,15233185.5160014,0.0,1.0
2008-12-12,53.4,54.09,51.36,51.36,6796200,37.3700799088954,37.8529517279429,35.9424588786679,35.9424588786679,9711434.41182776,0.0,1.0
2008-12-15,52.74,53.4,51.54,53.29,4868700,36.908202516763,37.3700799088954,36.0684254401586,37.29310034354,6957132.03273385,0.0,1.0
2008-12-16,53.03,53.44,52.32,53.0,8211700,37.111148643609,37.3980724781155,36.6142805399514,37.0901542166939,11734114.0577979,0.0,1.0
2008-12-17,53.94,54.46,52.69,52.69,6888800,37.7479795933674,38.1118829932293,36.8732118052378,36.8732118052378,9843755.24207631,0.0,1.0
2008-12-18,54.15,54.74,53.6,54.37,5053200,37.8949405817731,38.3078309777703,37.5100427549961,38.0488997124839,7220773.42777554,0.0,1.0
2008-12-19,53.79,55.0,53.38,54.93,6452400,37.6430074587918,38.4897826777012,37.3560836242853,38.440795681566,9220161.17814036,0.0,1.0
2008-12-22,52.72,54.35,51.75,54.29,4977100,36.8942062321529,38.0349034278739,36.2153864285644,37.9929145740437,7112030.28326241,0.0,1.0
2008-12-23,51.47,53.33,51.25,52.37,3533700,36.0194384440233,37.3210929127601,35.8654793133125,36.6492712514766,5049482.91413964,0.0,1.0
2008-12-24,51.69,52.0592,51.57,51.92,1123400,36.1733975747341,36.4317689886361,36.0894198670737,36.33435484775,1605283.16092041,0.0,1.0
2008-12-26,51.47,52.0,51.29,51.49,1218200,36.0194384440233,36.3903399861903,35.8934718825327,36.0334347286334,1740747.68260036,0.0,1.0
2008-12-29,50.83,51.82,50.58,51.35,2413900,35.571557336501,36.2643734246996,35.3966037788751,35.9354607363629,3449343.97556149,0.0,1.0
2008-12-30,51.13,51.5,50.4,50.83,2355800,35.7815016056521,36.0404328709384,35.2706372173844,35.571557336501,3366321.94275975,0.0,1.0
2008-12-31,52.5,52.83,51.13,51.2,4939600,36.7402471014421,36.9711857975083,35.7815016056521,35.8304886017874,7058444.63386369,0.0,1.0
2009-01-02,53.35,53.5,52.05,52.44,3687200,37.3350891973702,37.4400613319458,36.4253306977155,36.6982582476119,5268826.8390117,0.0,1.0
2009-01-05,52.29,53.615,51.8,53.18,5890900,36.5932861130363,37.5205399684537,36.2503771400895,37.2161207781846,8417805.38781028,0.0,1.0
2009-01-06,51.45,52.58,51.08,52.52,6472900,36.0054421594133,36.7962322398824,35.7465108941269,36.7542433860522,9249454.6664783,0.0,1.0
2009-01-07,50.12,51.35,49.69,51.0,6870000,35.0746892328434,35.9354607363629,34.7737691137268,35.6905257556866,9816890.96984443,0.0,1.0
2009-01-08,50.65,51.9,49.38,49.55,7287100,35.4455907750103,36.3203585631399,34.5568267022707,34.6757951214563,10412906.2862232,0.0,1.0
2009-01-09,49.14,50.98,48.91,50.24,4577100,34.3888712869498,35.6765294710765,34.227914013934,35.1586669405038,6540450.02300945,0.0,1.0
2009-01-12,49.43,50.13,48.92,49.59,4812900,34.5918174137959,35.0816873751484,34.234912156239,34.7037876906765,6877396.58642856,0.0,1.0
2009-01-13,48.94,50.36,48.55,49.06,6310400,34.2489084408491,35.2426446481643,33.9759808909526,34.3328861485095,9017250.18575055,0.0,1.0
2009-01-14,47.63,48.58,47.44,48.35,7906800,33.3321517988893,33.9969753178678,33.1991870950936,33.8360180448519,11298427.0044201,0.0,1.0
2009-01-15,48.47,48.94,47.25,47.63,6015900,33.9199957525124,34.2489084408491,33.0662223912979,33.3321517988893,8596424.21913931,0.0,1.0
2009-01-16,48.8,49.31,47.86,49.31,6413000,34.1509344485786,34.5078397061354,33.4931090719051,34.5078397061354,9163860.52250542,0.0,1.0
2009-01-20,47.22,49.21,47.15,49.06,7370300,33.0452279643828,34.4378582830851,32.9962409682475,34.3328861485095,10531794.9803558,0.0,1.0
2009-01-21,47.9,48.04,46.58,47.77,6242200,33.5211016411253,33.6190756333958,32.5973468568604,33.4301257911598,8919795.75137742,0.0,1.0
2009-01-22,47.45,47.88,46.67,47.55,6144900,33.2061852373986,33.5071053565152,32.6603301376058,33.276166660449,8780758.8530709,0.0,1.0
2009-01-23,46.97,47.51,46.21,46.73,4906200,32.8702744067569,33.2481740912288,32.3384155915741,32.702318991436,7010717.68213256,0.0,1.0
2009-01-26,47.35,48.03,46.94,47.48,4091900,33.1362038143483,33.6120774910908,32.8492799798418,33.2271796643137,5847123.16732262,0.0,1.0
2009-01-27,47.9,48.08,47.08,47.4,4085300,33.5211016411253,33.6470682026159,32.9472539721123,33.1711945258734,5837692.09302845,0.0,1.0
2009-01-28,47.81,48.52,47.39,48.1,5163300,33.4581183603799,33.9549864640375,33.1641963835684,33.661064487226,7378100.89441016,0.0,1.0
2009-01-29,46.45,48.0,46.34,47.39,4706600,32.506371006895,33.5910830641756,32.4293914415396,33.1641963835684,6725499.13226634,0.0,1.0
2009-01-30,45.03,46.66,44.785,46.43,6682800,31.5126347995798,32.6533319953007,31.3411803131064,32.4923747222849,9549391.40804604,0.0,1.0
2009-02-02,45.3,45.67,44.53,44.78,4782600,31.7015846418158,31.9605159071021,31.1627276843279,31.3376812419539,6834099.3817144,0.0,1.0
2009-02-03,46.12,46.18,44.87,45.47,5326400,32.2754323108288,32.317421164659,31.4006645226992,31.8205530610014,7611162.74552828,0.0,1.0
2009-02-04,42.98,43.5,41.83,42.75,20971900,30.0780156270473,30.4419190269092,29.2732292619681,29.9170583540314,29967810.1499971,0.0,1.0
2009-02-05,43.83,43.96,42.41,42.85,9886100,30.6728577229754,30.7638335729409,29.6791215156602,29.9870397770818,14126749.0272167,0.0,1.0
2009-02-06,45.21,45.48,44.0,44.1,8261300,31.6386013610704,31.8275512033064,30.791826142161,30.8618075652114,11804990.0100693,0.0,1.0
2009-02-09,45.17,45.41,44.57,44.78,5332500,31.6106087918503,31.7785642071712,31.1907202535481,31.3376812419539,7619879.34449715,0.0,1.0
2009-02-10,43.97,45.6,43.78,44.8,6590400,30.7708317152459,31.9115289109669,30.6378670114502,31.3516775265639,9417356.36792761,0.0,1.0
2009-02-11,43.54,44.46,43.08,44.17,4778800,30.5818818730099,31.2280768965094,30.2587843612601,31.0243849869281,6803667.37612808,0.16,1.0
2009-02-12,44.32,44.39,42.89,43.51,6573000,31.1297428711943,31.1789098838519,30.1253310411896,30.5608102961567,9358103.63758471,0.0,1.0
2009-02-13,42.76,44.29,42.62,44.28,4873100,30.0340208748255,31.108671294341,29.9356868495104,31.10164743539,6937924.0584686,0.0,1.0
2009-02-17,42.12,42.742,41.9,42.15,6194100,29.5844939019563,30.0213779287136,29.4299690050325,29.6055654788095,8818656.58627164,0.0,1.0
2009-02-18,42.38,42.63,41.72,42.2,6191500,29.7671142346844,29.9427107084615,29.303539543913,29.640684773565,8814954.91740542,0.0,1.0
2009-02-19,42.62,43.47,42.59,42.74,5451200,29.9356868495104,30.5327148603523,29.9146152726571,30.0199731569234,7760975.89368656,0.0,1.0
2009-02-20,42.76,43.29,42.1,42.53,6996200,30.0340208748255,30.4062853992329,29.5704461840541,29.8724721189506,9960621.43150315,0.0,1.0
2009-02-23,41.17,43.23,41.04,42.8,6430200,28.9172273016035,30.3641422455264,28.8259171352395,30.0621163106299,9154796.59370109,0.0,1.0
2009-02-24,42.55,42.78,41.05,41.12,6083600,29.8865198368528,30.0480685927277,28.8329409941905,28.8821080068481,8661335.65945693,0.0,1.0
2009-02-25,42.0,42.79,41.32,42.22,6932700,29.5002075945433,30.0550924516788,29.0225851858698,29.6547324914671,9870215.28803949,0.0,1.0
2009-02-26,41.55,42.44,41.55,42.35,4907600,29.1841339417446,29.8092573883909,29.1841339417446,29.7460426578312,6987042.35688587,0.0,1.0
2009-02-27,42.34,43.03,41.25,41.29,7385700,29.7390187988801,30.2236650665047,28.9734181732122,29.0015136090165,10515159.9020401,0.0,1.0
2009-03-02,40.84,42.86,40.72,41.71,7625200,28.6854399562178,30.1042594643363,28.6011536488048,29.2965156849619,10856140.5533715,0.0,1.0
2009-03-03,40.69,41.86,40.25,41.49,8133400,28.5800820719516,29.4018735692282,28.271032278104,29.1419907880381,11579674.4448397,0.0,1.0
2009-03-04,40.81,41.9,40.15,41.11,14476000,28.6643683793646,29.4299690050325,28.2007936885932,28.875084147897,20609753.2721248,0.0,1.0
2009-03-05,39.56,40.95,39.26,40.25,8932600,27.7863860104794,28.7627024046797,27.5756702419469,28.271032278104,12717510.5055666,0.0,1.0
2009-03-06,38.98,39.74,38.1701,39.58,7087200,27.3790021913166,27.9128154715988,26.8101398548685,27.8004337283815,10090179.8418212,0.0,1.0
2009-03-09,38.44,39.47,38.1801,38.43,6474500,26.9997138079582,27.7231712799196,26.8171637138196,26.9926899490071,9217867.33630645,0.0,1.0
2009-03-10,40.14,40.19,38.65,39.03,8581000,28.1937698296421,28.2288891243975,27.1472148459309,27.414121486072,12216930.9773489,0.0,1.0
2009-03-11,39.56,40.43,39.34,40.21,6356500,27.7863860104794,28.3974617392235,27.6318611135556,28.2429368422997,9049868.51853144,0.0,1.0
2009-03-12,40.86,40.99,39.33,39.955,6020300,28.69948767412,28.7907978404841,27.6248372546045,28.0638284390471,8571214.2597522,0.0,1.0
2009-03-13,42.2,42.4,40.5,40.99,6387500,29.640684773565,29.7811619525866,28.4466287518811,28.7907978404841,9094003.80116724,0.0,1.0
2009-03-16,42.12,43.02,42.0,42.12,4879100,29.5844939019563,30.2166412075537,29.5002075945433,29.5844939019563,6946466.37123681,0.0,1.0
2009-03-17,43.98,44.02,42.81,43.09,6168300,30.8909316668575,30.9190271026618,30.0691401695809,30.2658082202112,8781924.64136829,0.0,1.0
2009-03-18,44.46,45.04,43.08,43.9,7082400,31.2280768965094,31.6354607156722,30.2587843612601,30.8347407952488,10083345.9916066,0.0,1.0
2009-03-19,45.12,45.27,44.25,44.6,6798600,31.6916515872808,31.797009471547,31.0805758585367,31.3264109218246,9679294.59766978,0.0,1.0
2009-03-20,44.83,45.64,44.0,45.57,7206600,31.4879596776994,32.0568922527371,30.9049793847597,32.0077252400795,10260171.8659087,0.0,1.0
2009-03-23,47.54,47.54,45.25,45.48,6274500,33.3914254534426,33.3914254534426,31.7829617536449,31.9445105095198,8933123.57736578,0.0,1.0
2009-03-24,46.36,48.0,46.26,47.42,5045800,32.562610097215,33.7145229651924,32.4923715077041,33.3071391460296,7183800.29431384,0.0,1.0
2009-03-25,46.81,47.76,45.57,46.51,6118800,32.8786837500136,33.5459503503664,32.0077252400795,32.6679679814812,8711450.56103049,0.0,1.0
2009-03-26,48.46,49.35,47.06,47.37,6826500,34.0376204769421,34.6627439235884,33.0542802237907,33.2720198512742,9719016.352042,0.0,1.0
2009-03-27,47.4,48.15,47.06,47.68,4866300,33.2930914281275,33.8198808494586,33.0542802237907,33.4897594787577,6928242.7706646,0.0,1.0
2009-03-30,46.25,46.9,45.65,46.56,4478700,32.4853476487531,32.9418984805734,32.0639161116882,32.7030872762366,6376409.36583761,0.0,1.0
2009-03-31,46.32,46.87,45.19,46.48,5363500,32.5345146614106,32.9208269037201,31.7408185999384,32.6468964046279,7636115.75539109,0.0,1.0
2009-04-01,46.35,46.5,45.02,45.67,4637300,32.5555862382639,32.6609441225301,31.62141299777,32.0779638295903,6602211.16667755,0.0,1.0
2009-04-02,48.07,48.6,46.5,46.82,5122400,33.7636899778499,34.1359545022573,32.6609441225301,32.8857076089647,7292857.15398813,0.0,1.0
2009-04-03,48.91,48.97,47.85,47.86,4225700,34.3536941297408,34.3958372834473,33.6091650809261,33.6161889398772,6016208.51077768,0.0,1.0
2009-04-06,47.74,48.858,47.28,48.16,4338300,33.5319026324642,34.3171700631952,33.2088051207145,33.8269047084097,6176519.24706128,0.0,1.0
2009-04-07,46.39,47.21,46.31,47.03,4584100,32.5836816740682,33.1596381080569,32.5274908024595,33.0332086469374,6526469.32679934,0.0,1.0
2009-04-08,47.7,48.39,46.63,46.66,5340700,33.5038071966599,33.9884534642845,32.7522542888942,32.7733258657474,7603654.96687185,0.0,1.0
2009-04-09,46.9,47.42,45.54,45.85,10597600,32.9418984805734,33.3071391460296,31.9866536632262,32.2043932907098,15088002.2987476,0.0,1.0
2009-04-13,46.41,47.23,46.222,46.92,4185900,32.5977293919704,33.1736858259591,32.46568084369,32.9559461984755,5959544.50274849,0.0,1.0
2009-04-14,45.35,46.25,45.175,46.11,4674900,31.8532003431557,32.4853476487531,31.7302828115118,32.3870136234379,6655742.9933584,0.0,1.0
2009-04-15,45.66,45.8,45.05,45.37,3676800,32.0709399706392,32.1692739959544,31.6424845746232,31.8672480610579,5234729.26436505,0.0,1.0
2009-04-16,46.23,46.751,45.74,45.77,4668100,32.4712999308509,32.8372429822022,32.1271308422479,32.1482024191011,6646061.70555442,0.0,1.0
2009-04-17,45.77,46.5,45.61,46.1,4742400,32.1482024191011,32.6609441225301,32.0358206758838,32.3799897644868,6751844.01200088,0.0,1.0
2009-04-20,44.34,45.59,44.1,45.35,5403500,31.1437905890964,32.0217729579817,30.9752179742705,31.8532003431557,7693064.50717923,0.0,1.0
2009-04-21,46.46,46.58,44.03,44.48,6380200,32.6328486867258,32.7171349941388,30.9260509616129,31.2421246144116,9083610.65396591,0.0,1.0
2009-04-22,47.07,47.77,45.61,45.922,6135200,33.0613040827418,33.5529742093175,32.0358206758838,32.2549650751576,8734799.5492636,0.0,1.0
2009-04-23,46.83,48.13,46.27,46.6,5548400,32.8927314679158,33.8058331315564,32.4993953666552,32.7311827120409,7899361.36053172,0.0,1.0
2009-04-24,48.17,48.63,46.5,47.19,6728100,33.8339285673608,34.1570260791105,32.6609441225301,33.1455903901547,9578922.42264318,0.0,1.0
2009-04-27,47.64,48.33,47.0201,47.93,4138400,33.4616640429534,33.9463103105781,33.0262550265759,33.6653559525348,5891917.86000009,0.0,1.0
2009-04-28,47.07,48.14,46.68,47.1,4413100,33.0613040827418,33.8128569905075,32.7873735836496,33.082375659595,6283013.41290507,0.0,1.0
2009-04-29,47.67,48.44,47.3,47.89,5846000,33.4827356198067,34.02357275904,33.2228528386166,33.6372605167305,8323060.07383542,0.0,1.0
2009-04-30,48.6,48.97,47.03,47.92,7551400,34.1359545022573,34.3958372834473,33.0332086469374,33.6583320935837,10751070.1063224,0.0,1.0
2009-05-01,47.69,48.44,47.35,48.39,4440200,33.4967833377088,34.02357275904,33.257972133372,33.9884534642845,6321596.19224155,0.0,1.0
2009-05-04,47.71,47.96,47.3,47.8,4743000,33.510831055611,33.686427529388,33.2228528386166,33.5740457861707,6752698.24327769,0.0,1.0
2009-05-05,47.65,48.27,47.13,48.14,3848700,33.4686879019045,33.9041671568716,33.1034472364482,33.8128569905075,5479466.52517455,0.0,1.0
2009-05-06,46.87,48.2,46.59,47.82,5077900,32.9208269037201,33.855000144214,32.7241588530898,33.5880935040729,7229501.66762383,0.0,1.0
2009-05-07,45.93,47.93,45.66,47.66,8110300,32.2605841623184,33.6653559525348,32.0709399706392,33.4757117608556,11546786.5406821,0.0,1.0
2009-05-08,46.6,46.81,45.52,46.5,6487200,32.7311827120409,32.8786837500136,31.9726059453241,32.6609441225301,9235948.56499918,0.0,1.0
2009-05-11,46.02,46.76,45.25,45.7,5167400,32.3237988928782,32.8435644552582,31.7829617536449,32.0990354064436,7356924.49974977,0.0,1.0
2009-05-12,46.91,47.25,45.77,46.57,5375200,32.9489223395244,33.1877335438612,32.1482024191011,32.7101111351877,7652773.26528913,0.0,1.0
2009-05-13,45.65,46.55,45.3,46.25,5929500,32.1903455728076,32.8249854636187,31.9435411708255,32.6134388333484,8408784.3787752,0.18,1.0
2009-05-14,44.8,46.1,44.61,45.8,6582900,31.5909634537082,32.5076655182132,31.4569839212037,32.2961188879428,9335388.5971902,0.0,1.0
2009-05-15,44.75,45.58,44.7,44.78,5187400,31.5557056819965,32.1409846924112,31.5204479102848,31.5768603450236,7356392.29048967,0.0,1.0
2009-05-18,46.09,46.17,45.0595,45.21,4243000,32.5006139638708,32.5570263986096,31.7739512888921,31.8800771817444,6017113.09876772,0.0,1.0
2009-05-19,47.21,47.7405,45.72,46.23,6007600,33.2903880502135,33.664473008075,32.239706453204,32.5993357246637,8519540.10185174,0.0,1.0
2009-05-20,48.78,49.61,48.26,48.5,9621600,34.3974820819618,34.9827610923765,34.0308012561598,34.2000385603761,13644651.2823718,0.0,1.0
2009-05-21,48.31,49.28,47.86,48.42,4702500,34.0660590278715,34.7500597990791,33.748739082466,34.1436261256373,6668742.48101702,0.0,1.0
2009-05-22,48.3,48.83,48.07,48.3,4038600,34.0590074735292,34.4327398536735,33.8968217236553,34.0590074735292,5727247.92851362,0.0,1.0
2009-05-26,49.14,49.92,47.6,47.75,7600100,34.6513380382862,35.2013592769892,33.565398669565,33.6711719847002,10777907.4385917,0.0,1.0
2009-05-27,48.83,49.7,48.2,48.85,6273600,34.4327398536735,35.0462250814576,33.9884919301057,34.4468429623582,8896761.89875775,0.0,1.0
2009-05-28,47.97,48.79,46.541,47.94,10927600,33.8263061802318,34.4045336363041,32.8186390647106,33.8051515172048,15496725.2175569,0.0,1.0
2009-05-29,48.52,48.52,47.21,48.2,4713300,34.2141416690608,34.2141416690608,33.2903880502135,33.9884919301057,6684058.25322222,0.0,1.0
2009-06-01,49.7,49.98,48.75,49.2,4680700,35.0462250814576,35.2436686030433,34.3763274189347,34.6936473643403,6637827.31119539,0.0,1.0
2009-06-02,49.45,50.14,49.3,49.52,3820700,34.8699362228989,35.3564934725208,34.7641629077638,34.9192971032954,5418238.04300302,0.0,1.0
2009-06-03,48.47,49.25,48.0,49.22,9321500,34.1788838973491,34.728905136052,33.8474608432588,34.707750473025,13219071.3528549,0.0,1.0
2009-06-04,47.87,48.0,46.25,46.79,8815500,33.7557906368083,33.8474608432588,32.6134388333484,32.994222767835,12501499.0624998,0.0,1.0
2009-06-05,47.64,48.59,47.18,48.4,5473000,33.5936048869344,34.2635025494572,33.2692333871865,34.1295230169527,7761409.37769401,0.0,1.0
2009-06-08,47.53,47.84,46.96,47.4,3293000,33.5160377891686,33.7346359737813,33.1140991916549,33.4243675827181,4669892.39553195,0.0,1.0
2009-06-09,47.13,47.96,46.89,47.56,4992200,33.2339756154748,33.8192546258894,33.0647383112585,33.5371924521956,7079573.88915111,0.0,1.0
2009-06-10,46.59,47.45,46.38,47.22,5181800,32.8531916809881,33.4596253544298,32.7051090397988,33.2974396045559,7348450.77897585,0.0,1.0
2009-06-11,46.27,47.05,46.22,46.71,6474800,32.627541942033,33.177563180736,32.5922841703213,32.9378103330963,9182089.06243253,0.0,1.0
2009-06-12,47.03,47.1,45.96,46.35,4735700,33.1634600720513,33.2128209524477,32.4089437574203,32.6839543767718,6715824.29927746,0.0,1.0
2009-06-15,46.33,46.83,45.99,46.75,4338700,32.6698512680871,33.0224289852044,32.4300984204474,32.9660165504656,6152827.85803052,0.0,1.0
2009-06-16,45.95,46.54,45.8,46.36,4675300,32.401892203078,32.8179339092764,32.2961188879428,32.6910059311142,6630169.42509278,0.0,1.0
2009-06-17,46.59,47.2,45.88,46.06,5875000,32.8531916809881,33.2833364958712,32.3525313226816,32.4794593008438,8331496.45422115,0.0,1.0
2009-06-18,46.24,46.86,45.9,46.69,4628500,32.606387279006,33.0435836482314,32.3666344313663,32.9237072244116,6563801.07887023,0.0,1.0
2009-06-19,46.11,46.7,45.91,46.7,5120600,32.5147170725555,32.9307587787539,32.3736859857086,32.9307587787539,7261661.40314635,0.0,1.0
2009-06-22,45.35,46.22,45.2458,45.81,5446700,31.9787989425372,32.5922841703213,31.90532174629,32.3031704422852,7724112.63612024,0.0,1.0
2009-06-23,45.07,46.05,44.98,46.02,4396600,31.7813554209516,32.4724077465014,31.7178914318705,32.4512530834744,6234937.41457509,0.0,1.0
2009-06-24,45.04,45.33,44.78,45.21,4248300,31.7602007579245,31.9646958338526,31.5768603450236,31.8800771817444,6024629.17216472,0.0,1.0
2009-06-25,46.28,46.34,44.82,44.82,5439800,32.6345934963754,32.6769028224295,31.6050665623929,31.6050665623929,7714327.55943356,0.0,1.0
2009-06-26,46.41,46.6,45.83,46.03,3675800,32.7262637028259,32.8602432353305,32.3172735509698,32.4583046378168,5212751.43258316,0.0,1.0
2009-06-29,46.2,46.8,46.01,46.73,3545400,32.5781810616366,33.0012743221774,32.4442015291321,32.9519134417809,5027827.66447586,0.0,1.0
2009-06-30,45.78,46.29,45.64,46.09,5136000,32.2820157792581,32.6416450507177,32.1832940184653,32.5006139638708,7283500.55980933,0.0,1.0
2009-07-01,45.79,46.38,45.71,45.81,3044100,32.2890673336005,32.7051090397988,32.2326548988617,32.3031704422852,4316920.57128418,0.0,1.0
2009-07-02,44.64,45.64,44.59,45.64,4920300,31.4781385842307,32.1832940184653,31.442880812519,32.1832940184653,6977610.55382201,0.0,1.0
2009-07-06,45.7,45.79,44.5,44.57,4745700,32.2256033445193,32.2890673336005,31.3794168234379,31.4287777038343,6730005.56983785,0.0,1.0
2009-07-07,44.54,45.44,44.48,45.21,4268100,31.4076230408073,32.0422629316184,31.3653137147532,31.8800771817444,6052708.08787425,0.0,1.0
2009-07-08,46.02,46.11,44.63,44.83,7496100,32.4512530834744,32.5147170725555,31.4710870298884,31.6121181167353,10630422.2247638,0.0,1.0
2009-07-09,45.5,46.5,45.25,46.4,5697600,32.0845722576724,32.789727691907,31.9082833991138,32.7192121484835,8079920.71448008,0.0,1.0
2009-07-10,44.97,45.51,44.65,45.3,3791400,31.7108398775281,32.0916238120148,31.4851901385731,31.9435411708255,5376686.92026112,0.0,1.0
2009-07-13,44.97,45.12,44.5,44.92,4686400,31.7108398775281,31.8166131926633,31.3794168234379,31.6755821058164,6645910.63541481,0.0,1.0
2009-07-14,45.03,45.165,44.37,44.81,3880600,31.7531492035822,31.8483451872039,31.2877466169874,31.5980150080506,5503183.85365967,0.0,1.0
2009-07-15,46.9,47.0,45.06,45.4,7246300,33.0717898656008,33.1423054090243,31.7743038666092,32.014056714249,10276174.0861656,0.0,1.0
2009-07-16,47.49,47.59,46.52,46.73,3903700,33.4878315717992,33.5583471152227,32.8038308005917,32.9519134417809,5535942.58865414,0.0,1.0
2009-07-17,47.48,47.49,46.97,47.37,3293600,33.4807800174569,33.4878315717992,33.1211507459972,33.4032129196911,4670743.27176557,0.0,1.0
2009-07-20,48.47,48.5,47.03,47.5,4881200,34.1788838973491,34.2000385603761,33.1634600720513,33.4948831261416,6922161.78593093,0.0,1.0
2009-07-21,48.38,48.59,47.61,48.29,3911900,34.115419908268,34.2635025494572,33.5724502239074,34.0519559191869,5547571.23051364,0.0,1.0
2009-07-22,48.82,49.09,48.0,48.18,3799300,34.4256882993312,34.6160802665745,33.8474608432588,33.9743888214211,5387890.12400381,0.0,1.0
2009-07-23,48.6,49.23,47.77,48.5,6234200,34.2705541037996,34.7148020273673,33.6852750933849,34.2000385603761,8840887.69274986,0.0,1.0
2009-07-24,49.13,49.24,48.11,48.12,4589700,34.6442864839439,34.7218535817097,33.9250279410246,33.932079495367,6508777.74909596,0.0,1.0
2009-07-27,48.68,49.13,48.0306,48.99,2905100,34.3269665385383,34.6442864839439,33.8690385995464,34.545564723151,4119800.91049496,0.0,1.0
2009-07-28,48.84,48.92,48.1,48.435,3268900,34.4397914080159,34.4962038427546,33.9179763866823,34.1542034571509,4635715.53348144,0.0,1.0
2009-07-29,48.77,49.41,48.41,48.53,3579600,34.3904305276194,34.8417300055296,34.136574571295,34.2211932234031,5076327.60979235,0.0,1.0
2009-07-30,49.25,49.73,48.88,49.26,3295600,34.728905136052,35.0673797444846,34.4679976253852,34.7359566903944,4673579.52587766,0.0,1.0
2009-07-31,49.5,49.93,49.0,49.01,3384000,34.9051939946107,35.2084108313315,34.5526162774934,34.5596678318357,4798941.95763138,0.0,1.0
2009-08-03,50.0,50.04,49.51,49.75,3582800,35.2577717117279,35.2859779290973,34.912245548953,35.0814828531693,5080865.61637167,0.0,1.0
2009-08-04,49.48,50.0,49.15,49.6,3805600,34.891090885926,35.2577717117279,34.6583895926286,34.9757095380341,5396824.32445685,0.0,1.0
2009-08-05,49.06,49.75,48.69,49.73,3524400,34.5949256035475,35.0814828531693,34.3340180928807,35.0673797444846,4998046.99629906,0.0,1.0
2009-08-06,48.75,49.36,48.25,48.56,4750200,34.3763274189347,34.8064722338178,34.0237497018175,34.2423478864302,6736387.14159002,0.0,1.0
2009-08-07,50.1,50.24,48.91,49.45,4221300,35.3282872551514,35.4270090159442,34.4891522884123,34.8699362228989,5986339.7416517,0.0,1.0
2009-08-10,49.4,49.96,49.0,49.84,3165000,34.8346784511872,35.2295654943586,34.5526162774934,35.1449468422504,4488372.13235914,0.0,1.0
2009-08-11,48.92,49.39,48.8,49.03,2613100,34.4962038427546,34.8276268968449,34.4115851906465,34.5737709405204,3705707.81013196,0.0,1.0
2009-08-12,49.15,49.49,48.9122,48.94,2881100,34.7853175707908,35.025948455309,34.6170174992072,34.636692612706,4070857.32972886,0.18,1.0
2009-08-13,48.88,49.2,48.21,49.16,3694600,34.5942283389675,34.8207044655729,34.1200439488876,34.7923949497472,5220294.15515473,0.0,1.0
2009-08-14,48.63,49.03,48.19,48.79,3318300,34.4172938650571,34.7003890233138,34.1058891909747,34.5305319283598,4688600.14481944,0.0,1.0
2009-08-17,47.47,48.39,47.39,48.1,4494500,33.5963179061127,34.2474367701031,33.5396988744614,34.042192780367,6350514.82713768,0.0,1.0
2009-08-18,47.4,47.9,47.1,47.54,3410200,33.5467762534178,33.9006452012386,33.3344548847253,33.6458595588076,4818450.47580486,0.0,1.0
2009-08-19,47.94,48.07,47.16,47.21,3459200,33.9289547170643,34.0209606434977,33.3769191584638,33.4123060532458,4887685.14629763,0.0,1.0
2009-08-20,47.91,48.09,47.5,48.09,2335800,33.9077225801951,34.0351154014106,33.6175500429819,34.0351154014106,3300374.35381648,0.0,1.0
2009-08-21,48.56,48.82,47.89,48.23,3974800,34.3677522123622,34.551764065229,33.8935678222822,34.1341987068004,5616203.43417663,0.0,1.0
2009-08-24,48.12,48.78,48.01,48.78,2839600,34.0563475382798,34.5234545494034,33.9784963697592,34.5234545494034,4012219.80267887,0.0,1.0
2009-08-25,49.62,50.08,48.46,48.78,6258400,35.1179543817424,35.4435138137376,34.296978422798,34.5234545494034,8842821.66963144,0.0,1.0
2009-08-26,50.23,50.36,49.54,49.87,5574900,35.5496744980839,35.6416804245173,35.0613353500911,35.2948888556528,7877068.66388026,0.0,1.0
2009-08-27,51.31,51.65,49.87,49.91,5890400,36.3140314253769,36.5546623098951,35.2948888556528,35.3231983714785,8322855.16470616,0.0,1.0
2009-08-28,51.77,52.0,51.35,51.5,4994000,36.6395908573721,36.8023705733697,36.3423409412026,36.4485016255489,7056284.58042621,0.0,1.0
2009-08-31,50.98,51.7,50.86,51.35,3788800,36.0804779198152,36.5900492046772,35.9955493723381,36.3423409412026,5353394.27679591,0.0,1.0
2009-09-01,50.65,51.37,50.18,51.34,5505400,35.8469244142534,36.3564956991154,35.5142876033018,36.3352635622462,7778868.46797726,0.0,1.0
2009-09-02,50.65,50.82,49.95,50.4,4268100,35.8469244142534,35.9672398565125,35.3515078873042,35.669989940343,6030622.39041191,0.0,1.0
2009-09-03,54.99,55.23,54.17,54.225,12230400,38.9185068813385,39.0883639762925,38.3381618069123,38.3770873911726,17280973.7549949,0.0,1.0
2009-09-04,55.47,55.53,54.5415,54.68,4593400,39.2582210712465,39.300685344985,38.6010864351432,38.6991081336895,6490255.82533635,0.0,1.0
2009-09-08,56.73,57.0,56.15,56.86,5526200,40.1499708197551,40.3410600515783,39.7394828402829,40.2419767461885,7808257.87912521,0.0,1.0
2009-09-09,57.06,57.08,56.29,56.49,3931100,40.3835243253168,40.3976790832297,39.8385661456727,39.9801137248011,5554457.41171676,0.0,1.0
2009-09-10,56.91,57.045,56.66,57.04,3886900,40.2773636409706,40.3729082568822,40.1004291670601,40.369369567404,5492004.91302736,0.0,1.0
2009-09-11,56.81,56.99,56.52,56.86,3031500,40.2065898514064,40.3339826726219,40.0013458616703,40.2419767461885,4283365.37956789,0.0,1.0
2009-09-14,56.99,57.02,56.16,56.22,3083000,40.3339826726219,40.3552148094912,39.7465602192393,39.7890244929778,4356132.43120825,0.0,1.0
2009-09-15,56.82,57.0,56.42,56.78,3330000,40.2136672303628,40.3410600515783,39.9305720721061,40.1853577145372,4705131.68859017,0.0,1.0
2009-09-16,57.7,57.77,56.69,56.82,3920300,40.8364765785275,40.8860182312225,40.1216613039294,40.2136672303628,5539197.52515917,0.0,1.0
2009-09-17,57.96,58.23,57.32,57.86,3979200,41.0204884313944,41.2115776632177,40.5675361781837,40.9497146418302,5622420.42499639,0.0,1.0
2009-09-18,57.55,58.2,57.4601,58.2,4561700,40.7303158941813,41.1903455263484,40.6666902573631,41.1903455263484,6445465.23238491,0.0,1.0
2009-09-21,58.58,58.73,57.38,57.61,4847800,41.4592859266923,41.5654466110385,40.6100004519222,40.7727801679198,6849710.93091513,0.0,1.0
2009-09-22,58.4,58.86,58.34,58.72,2833800,41.3318931054768,41.6574525374719,41.2894288317382,41.5583692320821,4004024.67841645,0.0,1.0
2009-09-23,57.98,58.8,57.86,57.86,2952200,41.0346431893072,41.6149882637334,40.9497146418302,40.9497146418302,4171318.24956633,0.0,1.0
2009-09-24,57.43,58.24,57.07,58.03,3389400,40.6453873467043,41.2186550421741,40.3906017042733,41.0700300840893,4789061.06465691,0.0,1.0
2009-09-25,56.28,57.72,56.0,57.72,6137100,39.8314887667163,40.8506313364404,39.6333221559366,40.8506313364404,8671430.53635036,0.0,1.0
2009-09-28,56.56,56.66,56.31,56.5,4786200,40.029655377496,40.1004291670601,39.8527209035855,39.9871911037575,6762673.05943851,0.0,1.0
2009-09-29,56.49,56.93,56.25,56.56,4939600,39.9801137248011,40.2915183988834,39.810256629847,40.029655377496,6979419.96665464,0.0,1.0
2009-09-30,56.38,57.44,55.98,57.12,12235900,39.9022625562805,40.6524647256607,39.6191673980238,40.4259885990553,17288744.9935196,0.0,1.0
2009-10-01,55.69,56.69,55.4,56.15,5097900,39.4139234082877,40.1216613039294,39.2086794185516,39.7394828402829,7203090.34092006,0.0,1.0
2009-10-02,56.47,56.68,55.73,55.92,5760800,39.9659589668882,40.114583924973,39.4422329241133,39.5767031242853,8139736.52601508,0.0,1.0
2009-10-05,56.88,57.25,56.3,56.59,4480100,40.2561315041013,40.5179945254888,39.8456435246291,40.0508875143652,6330168.31172757,0.0,1.0
2009-10-06,57.93,58.37,57.02,57.02,5865700,40.9992562945251,41.3106609686075,40.3552148094912,40.3552148094912,8287955.23896797,0.0,1.0
2009-10-07,59.0,60.3,58.86,59.76,11117300,41.7565358428618,42.676595107196,41.6574525374719,42.2944166435495,15708216.3728419,0.0,1.0
2009-10-08,58.63,59.38,58.39,59.28,5025900,41.4946728214744,42.0254762432056,41.3248157265203,41.9547024536415,7101357.76386945,0.0,1.0
2009-10-09,58.64,58.69,57.72,58.2,5751900,41.5017502004308,41.5371370952128,40.8506313364404,41.1903455263484,8127161.24912965,0.0,1.0
2009-10-12,58.03,58.83,57.76,58.38,2915700,41.0700300840893,41.6362204006027,40.878940852266,41.3177383475639,4119745.48481152,0.0,1.0
2009-10-13,58.48,58.87,57.75,57.9,4733900,41.3885121371281,41.6645299164284,40.8718634733096,40.9780241576559,6688775.64583092,0.0,1.0
2009-10-14,58.77,59.0,58.44,59.0,3461400,41.5937561268642,41.7565358428618,41.3602026213024,41.7565358428618,4890793.64170751,0.0,1.0
2009-10-15,58.97,59.04,58.39,58.39,2879900,41.7353037059925,41.7848453586875,41.3248157265203,41.3248157265203,4069161.78677803,0.0,1.0
2009-10-16,58.48,58.9,58.12,58.85,3230700,41.3885121371281,41.6857620532976,41.1337264946971,41.6503751585155,4564825.50940788,0.0,1.0
2009-10-19,59.23,59.35,58.36,58.82,3502500,41.9193155588594,42.0042441063364,41.3035835896511,41.6291430216463,4948865.98777389,0.0,1.0
2009-10-20,59.09,59.27,58.42,59.26,3384300,41.8202322534695,41.9476250746851,41.3460478633896,41.9405476957286,4781855.00711583,0.0,1.0
2009-10-21,57.71,59.25,57.7062,58.76,4153300,40.9709467786995,42.0642626345164,40.968248986328,41.7163894076656,5850168.51806343,0.18,1.0
2009-10-22,58.27,58.49,57.57,57.76,2917600,41.3685161808147,41.5247041602172,40.8715544281707,41.0064440467455,4109612.03580331,0.0,1.0
2009-10-23,57.81,58.43,57.56,58.08,2152500,41.0419413147915,41.482107438562,40.8644549745615,41.2336265622399,3031923.46691343,0.0,1.0
2009-10-26,57.65,58.36,57.52,57.69,2766600,40.9283500570443,41.4324112632975,40.8360571601247,40.9567478714811,3896919.61141123,0.0,1.0
2009-10-27,57.15,57.82,56.77,57.61,2876800,40.5733773765842,41.0490407684007,40.3035981394346,40.8999522426075,4052142.82444439,0.0,1.0
2009-10-28,56.72,57.5,56.72,57.05,3027100,40.2681008713886,40.8218582529063,40.2681008713886,40.5023828404922,4263849.2574651,0.0,1.0
2009-10-29,57.92,57.94,56.76,57.31,3940900,41.1200353044927,41.1342342117111,40.2964986858254,40.6869686343314,5550990.5648126,0.0,1.0
2009-10-30,56.85,57.95,56.81,57.73,3902700,40.3603937683082,41.1413336653203,40.3319959538714,40.9851456859179,5497183.60711871,0.0,1.0
2009-11-02,57.75,57.88,56.76,56.85,3884000,40.9993445931363,41.0916374900559,40.2964986858254,40.3603937683082,5470843.55191254,0.0,1.0
2009-11-03,57.65,58.37,57.31,57.55,4122300,40.9283500570443,41.4395107169067,40.6869686343314,40.8573555209523,5806503.18590347,0.0,1.0
2009-11-04,58.81,59.27,57.68,57.68,4756800,41.7518866757116,42.0784615417349,40.9496484178719,40.9496484178719,6700233.93608074,0.0,1.0
2009-11-05,59.41,59.49,57.98,58.11,4668700,42.1778538922637,42.2346495211373,41.1626320261479,41.2549249230675,6576139.87920033,0.0,1.0
2009-11-06,59.41,59.66,58.8,59.15,2749300,42.1778538922637,42.3553402324937,41.7447872221024,41.9932680984244,3872551.53894777,0.0,1.0
2009-11-09,60.44,60.46,58.96,58.96,3698200,42.9090976140114,42.9232965212298,41.8583784798496,41.8583784798496,5209133.27077316,0.0,1.0
2009-11-10,60.04,60.4,59.52,59.92,3078600,42.6251194696433,42.8806997995746,42.2559478819649,42.5399260263329,4336390.05121472,0.0,1.0
2009-11-11,60.4,60.69,59.78,60.46,3156500,42.8806997995746,43.0865839542414,42.4405336758041,42.9232965212298,4446116.80525539,0.0,1.0
2009-11-12,60.12,60.65,60.0,60.16,3690500,42.6819150985169,43.0581861398046,42.5967216552065,42.7103129129537,5198287.36568827,0.0,1.0
2009-11-13,60.47,60.63,59.96,60.35,2466200,42.930395974839,43.0439872325862,42.5683238407697,42.8452025315286,3473788.45719019,0.0,1.0
2009-11-16,61.12,61.25,60.5,60.79,3266400,43.391860459437,43.4841533563567,42.9516943356666,43.1575784903334,4600917.45055797,0.0,1.0
2009-11-17,60.62,61.23,60.22,61.06,3307500,43.036887778977,43.4699544491383,42.7529096346089,43.3492637377818,4658809.22964746,0.0,1.0
2009-11-18,60.77,60.83,59.67,60.38,3116900,43.143379583115,43.1859763047702,42.3624396861029,42.8665008923562,4390337.8648188,0.0,1.0
2009-11-19,60.48,60.59,59.78,60.355,2240800,42.9374954284482,43.0155894181494,42.4405336758041,42.8487522583332,3156299.23561422,0.0,1.0
2009-11-20,60.06,60.84,59.8,60.26,2696400,42.6393183768617,43.1930757583794,42.4547325830225,42.7813074490458,3798038.76245546,0.0,1.0
2009-11-23,60.57,60.86,59.93,60.1,2750600,43.001390510931,43.2072746655978,42.5470254799421,42.6677161912985,3874382.66578029,0.0,1.0
2009-11-24,60.51,60.83,60.33,60.81,2578000,42.9587937892758,43.1859763047702,42.8310036243102,43.1717773975518,3631265.36478644,0.0,1.0
2009-11-25,60.89,60.99,60.4,60.4,2469800,43.2285730264254,43.2995675625174,42.8806997995746,42.8806997995746,3478859.26995716,0.0,1.0
2009-11-27,60.03,60.51,59.2,59.5,1483300,42.6180200160341,42.9587937892758,42.0287653664704,42.2417489747465,2089315.71589904,0.0,1.0
2009-11-30,59.91,60.29,59.41,60.15,3399200,42.5328265727237,42.8026058098734,42.1778538922637,42.7032134593445,4787974.09929483,0.0,1.0
2009-12-01,60.73,60.79,60.1,60.13,4418600,43.1149817686782,43.1575784903334,42.6677161912985,42.6890145521261,6223859.24780658,0.0,1.0
2009-12-02,60.87,61.15,60.29,60.65,4316200,43.214374119207,43.4131588202646,42.8026058098734,43.0581861398046,6079622.79576852,0.0,1.0
2009-12-03,59.02,59.57,58.9,59.4,8326000,41.9009752015048,42.2914451500109,41.8157817581944,42.1707544386545,11727663.0827044,0.0,1.0
2009-12-04,59.19,59.99,58.67,59.4,4936000,42.0216659128612,42.5896222015973,41.6524943251828,42.1707544386545,6952647.72714736,0.0,1.0
2009-12-07,59.35,59.74,59.05,59.13,2422400,42.1352571706085,42.4121358613673,41.9222735623324,41.979069191206,3412093.56852547,0.0,1.0
2009-12-08,58.75,58.96,58.0,58.85,3853300,41.7092899540564,41.8583784798496,41.1768309333663,41.7802844901484,5427600.78748316,0.0,1.0
2009-12-09,58.66,59.0,58.1,58.71,3745600,41.6453948715736,41.8867762942864,41.2478254694583,41.6808921396196,5275898.97220484,0.0,1.0
2009-12-10,58.76,59.36,58.23,59.15,5576500,41.7163894076656,42.1423566242177,41.3401183663779,41.9932680984244,7854829.83193622,0.0,1.0
2009-12-11,59.32,59.49,58.97,59.04,3197100,42.1139588097809,42.2346495211373,41.8654779334588,41.9151741087232,4503304.30479392,0.0,1.0
2009-12-14,59.47,59.72,59.17,59.57,2174900,42.2204506139189,42.3979369541489,42.0074670056428,42.2914451500109,3063475.19079675,0.0,1.0
2009-12-15,58.98,59.47,58.86,59.422,2794900,41.872577387068,42.2204506139189,41.7873839437576,42.1863732365947,3936781.83399598,0.0,1.0
2009-12-16,58.77,59.5,58.72,59.15,2859300,41.7234888612748,42.2417489747465,41.6879915932288,41.9932680984244,4027493.04016054,0.0,1.0
2009-12-17,57.8,58.58,57.8,58.53,2876800,41.0348418611823,41.5885992427,41.0348418611823,41.553101974654,4052142.82444439,0.0,1.0
2009-12-18,58.43,58.46,57.52,58.03,4540800,41.482107438562,41.5034057993896,40.8360571601247,41.1981292941939,6395985.17006294,0.0,1.0
2009-12-21,59.27,59.55,58.64,58.78,2114000,42.0784615417349,42.2772462427925,41.6311959643552,41.730588314884,2977693.94148895,0.0,1.0
2009-12-22,59.57,59.8,59.03,59.03,3026200,42.2914451500109,42.4547325830225,41.908074655114,41.908074655114,4262581.55427336,0.0,1.0
2009-12-23,60.07,60.31,59.6,59.6,2945700,42.6464178304709,42.8168047170918,42.3127435108385,42.3127435108385,4149192.54656766,0.0,1.0
2009-12-24,60.4,60.6,60.09,60.29,1681400,42.8806997995746,43.0226888717586,42.6606167376893,42.8026058098734,2368351.27399221,0.0,1.0
2009-12-28,60.56,60.75,60.33,60.4,1748300,42.9942910573218,43.1291806758966,42.8310036243102,42.8806997995746,2462583.87791161,0.0,1.0
2009-12-29,60.26,60.69,60.2,60.49,1794500,42.7813074490458,43.0865839542414,42.7387107273906,42.9445948820574,2527659.30842097,0.0,1.0
2009-12-30,60.05,60.49,59.87,60.13,1678500,42.6322189232525,42.9445948820574,42.5044287582869,42.6890145521261,2364266.4525966,0.0,1.0
2009-12-31,59.17,60.3,59.11,60.24,1862900,42.0074670056428,42.8097052634826,41.9648702839876,42.7671085418274,2624004.75099328,0.0,1.0
2010-01-04,59.41,60.07,59.13,59.13,3280200,42.1778538922637,42.6464178304709,41.979069191206,41.979069191206,4620355.56616465,0.0,1.0
2010-01-05,59.23,59.42,58.84,59.26,2775800,42.050063727298,42.1849533458729,41.7731850365392,42.0713620881256,3909878.35514903,0.0,1.0
2010-01-06,60.0,60.05,59.0,59.07,3722900,42.5967216552065,42.6322189232525,41.8867762942864,41.9364724695508,5243924.68059094,0.0,1.0
2010-01-07,59.71,60.44,59.26,60.08,4527600,42.3908375005397,42.9090976140114,42.0713620881256,42.6535172840801,6377392.18991741,0.0,1.0
2010-01-08,59.28,59.61,59.1,59.47,2348300,42.085560995344,42.3198429644477,41.9577708303784,42.2204506139189,3307719.33907215,0.0,1.0
2010-01-11,59.35,59.42,59.0,59.21,1830400,42.1352571706085,42.1849533458729,41.8867762942864,42.0358648200796,2578226.58018041,0.0,1.0
2010-01-12,59.03,59.39,58.72,59.23,2113300,41.908074655114,42.1636549850453,41.6879915932288,42.050063727298,2976707.95011761,0.0,1.0
2010-01-13,59.4,59.59,58.94,59.11,2051500,42.1707544386545,42.3056440572293,41.8441795726312,41.9648702839876,2889658.99761807,0.0,1.0
2010-01-14,58.72,59.25,58.71,59.12,2145700,41.6879915932288,42.0642626345164,41.6808921396196,41.9719697375968,3022345.26502027,0.0,1.0
2010-01-15,58.79,58.99,58.43,58.99,3081700,41.7376877684932,41.8796768406772,41.482107438562,41.8796768406772,4340756.58443071,0.0,1.0
2010-01-19,58.95,59.276,58.79,59.17,2558200,41.8512790262404,42.0827212139004,41.7376877684932,42.0074670056428,3603375.89456814,0.0,1.0
2010-01-20,58.27,58.68,57.62,58.48,4484600,41.3685161808147,41.659593778792,40.9070516962167,41.517604706608,6316824.14853425,0.0,1.0
2010-01-21,57.52,58.6,57.35,58.13,3456800,40.8360571601247,41.6027981499184,40.7153664487682,41.2691238302859,4869107.10356623,0.0,1.0
2010-01-22,57.07,57.96,57.04,57.4,1708739,40.5165817477106,41.1484331189295,40.495283386883,40.7508637168142,2406859.87127999,0.0,1.0
2010-01-25,57.55,57.81,56.75,57.35,1164126,40.8573555209523,41.0419413147915,40.2893992322162,40.7153664487682,1639740.27309828,0.0,1.0
2010-01-26,57.93,58.48,57.14,57.2,3530500,41.1271347581019,41.517604706608,40.566277922975,40.6088746446302,4972917.90937879,0.0,1.0
2010-01-27,57.53,58.04,57.28,57.71,3776200,40.8431566137339,41.2052287478031,40.6656702735038,40.9709467786995,5319000.88072403,0.0,1.0
2010-01-28,57.35,57.82,57.06,57.73,3197000,40.7153664487682,41.0490407684007,40.5094822941014,40.9851456859179,4503163.44888373,0.0,1.0
2010-01-29,57.43,58.54,57.4,57.59,5413900,40.7721620776418,41.5602014282632,40.7508637168142,40.8857533353891,7625798.12196173,0.0,1.0
2010-02-01,57.91,57.92,57.36,57.8,4295300,41.1129358508835,41.1200353044927,40.7224659023774,41.0348418611823,6050183.91053809,0.0,1.0
2010-02-02,58.77,58.88,57.6,58.0,5231500,41.7234888612748,41.801582850976,40.8928527889983,41.1768309333663,7368876.94176891,0.0,1.0
2010-02-03,58.42,58.95,58.38,58.59,5269100,41.4750079849528,41.8512790262404,41.446610170516,41.5956986963092,7421838.76400163,0.0,1.0
2010-02-04,58.52,58.94,58.1,58.17,5962700,41.5460025210448,41.8441795726312,41.2478254694583,41.2975216447227,8398815.35710322,0.0,1.0
2010-02-05,58.58,58.9,58.07,58.59,4793600,41.5885992427,41.8157817581944,41.2265271086307,41.5956986963092,6752068.91103191,0.0,1.0
2010-02-08,58.14,58.78,58.13,58.265,3319800,41.2762232838951,41.730588314884,41.2691238302859,41.3649664540101,4676134.50660125,0.0,1.0
2010-02-09,58.76,59.0,58.2,58.8,3486900,41.7163894076656,41.8867762942864,41.3188200055503,41.7447872221024,4911504.73253446,0.0,1.0
2010-02-10,59.15,59.32,58.38,58.66,4520500,42.1210582633901,42.2421162499459,41.5727367948726,41.772126419788,6348073.52958656,0.18,1.0
2010-02-11,59.67,59.78,58.67,58.86,4030800,42.4913532810902,42.5696849194498,41.7792474778207,41.9145475804419,5660394.81983354,0.0,1.0
2010-02-12,59.28,59.42,58.95,59.19,4337600,42.2136320178151,42.3133268302728,41.9786371027362,42.1495424955208,6091229.67413664,0.0,1.0
2010-02-16,60.67,60.85,59.3,59.62,4052300,43.2034590843597,43.3316381289482,42.2278741338805,42.4557479909267,5690586.96249168,0.0,1.0
2010-02-17,61.05,61.3,60.74,60.79,2663100,43.4740592896021,43.6520857404195,43.2533064905885,43.288911780752,3739753.26106448,0.0,1.0
2010-02-18,60.96,61.13,60.58,60.93,2275200,43.4099697673078,43.5310277538636,43.1393695620654,43.3886065932097,3195030.83608348,0.0,1.0
2010-02-19,61.14,61.36,60.66,60.73,2510100,43.5381488118963,43.6948120886156,43.196338026327,43.2461854325558,3524897.54819495,0.0,1.0
2010-02-22,60.79,61.45,60.69,61.4,3004300,43.288911780752,43.7589016109099,43.2177012004251,43.7232963207464,4218895.5436206,0.0,1.0
2010-02-23,60.51,60.92,60.41,60.64,3081200,43.0895221558366,43.381485535177,43.0183115755096,43.1820959102616,4326885.11433738,0.0,1.0
2010-02-24,60.86,61.22,60.61,60.8,2908200,43.3387591869809,43.5951172761579,43.1607327361635,43.2960328387847,4083943.68736725,0.0,1.0
2010-02-25,61.4,61.52,60.21,60.29,3534000,43.7232963207464,43.8087490171387,42.8758904148557,42.9328588791173,4962745.68157481,0.0,1.0
2010-02-26,60.97,61.47,60.78,61.36,3681600,43.4170908253405,43.7731437269753,43.2817907227193,43.6948120886156,5170018.25163719,0.0,1.0
2010-03-01,61.65,62.11,60.68,61.0,4031100,43.9013227715638,44.2288914410677,43.2105801423924,43.4384539994386,5660816.10554505,0.0,1.0
2010-03-02,61.38,62.12,61.2,62.12,4126100,43.709054204681,44.2360124991004,43.5808751600925,44.2360124991004,5794223.24752287,0.0,1.0
2010-03-03,60.68,61.58,59.64,59.75,10153500,43.2105801423924,43.8514753653349,42.4699901069921,42.5483217453517,14258414.9060186,0.0,1.0
2010-03-04,60.8,61.16,60.48,60.75,3286100,43.2960328387847,43.5523909279617,43.0681589817385,43.2604275486212,4614623.25529796,0.0,1.0
2010-03-05,60.68,60.97,60.5,60.85,3514800,43.2105801423924,43.4170908253405,43.0824010978039,43.3316381289482,4935783.39603824,0.0,1.0
2010-03-08,60.67,61.0,60.52,60.54,3020400,43.2034590843597,43.4384539994386,43.0966432138693,43.1108853299346,4241504.54347158,0.0,1.0
2010-03-09,60.13,60.57,60.04,60.38,3187000,42.8189219505942,43.1322485040327,42.7548324282999,42.9969484014115,4475458.54192951,0.0,1.0
2010-03-10,59.84,60.41,59.76,60.21,3248400,42.612411267646,43.0183115755096,42.5554428033844,42.8758904148557,4561681.68421834,0.0,1.0
2010-03-11,59.9,60.06,59.77,59.78,3957200,42.6551376158422,42.7690745443653,42.5625638614171,42.5696849194498,5557039.39194336,0.0,1.0
2010-03-12,60.17,60.48,59.81,59.88,3938700,42.8474061827249,43.0681589817385,42.5910480935479,42.6408954997768,5531060.10640032,0.0,1.0
2010-03-15,60.55,60.615,60.05,60.07,2584700,43.1180063879673,43.1642932651799,42.7619534863326,42.776195602398,3629657.26179016,0.0,1.0
2010-03-16,60.91,60.96,60.59,60.71,2480600,43.3743644771443,43.4099697673078,43.1464906200981,43.2319433164905,3483471.11989657,0.0,1.0
2010-03-17,61.33,61.46,60.9,60.96,3115300,43.6734489145175,43.7660226689426,43.3672434191117,43.4099697673078,4374771.2568789,0.0,1.0
2010-03-18,61.27,61.43,60.92,61.0,3156200,43.6307225663214,43.7446594948445,43.381485535177,43.4384539994386,4432206.5422146,0.0,1.0
2010-03-19,60.72,61.5,60.49,61.38,4687500,43.2390643745231,43.7945069010733,43.0752800397712,43.709054204681,6582589.24232653,0.0,1.0
2010-03-22,60.88,61.09,60.426,60.54,2369000,43.3530013030463,43.5025435217329,43.0297052683619,43.1108853299346,3326752.83521526,0.0,1.0
2010-03-23,60.76,60.89,60.36,60.76,2937800,43.2675486066539,43.360122361079,42.9827062853461,43.2675486066539,4125510.54423613,0.0,1.0
2010-03-24,60.07,60.74,60.02,60.74,2910000,42.776195602398,43.2533064905885,42.7405903122345,43.2533064905885,4086471.4016363,0.0,1.0
2010-03-25,60.05,60.42,60.01,60.34,2591500,42.7619534863326,43.0254326335423,42.7334692542018,42.9684641692808,3639206.40458436,0.0,1.0
2010-03-26,60.13,60.42,59.91,60.25,2302000,42.8189219505942,43.0254326335423,42.6622586738749,42.9043746469865,3232665.69297827,0.0,1.0
2010-03-29,60.14,60.43,59.96,60.14,2375500,42.8260430086268,43.032553691575,42.6978639640383,42.8260430086268,3335880.69229796,0.0,1.0
2010-03-30,60.17,60.5,60.04,60.27,2121500,42.8474061827249,43.0824010978039,42.7548324282999,42.9186167630519,2979192.12322042,0.0,1.0
2010-03-31,59.71,60.112,59.68,60.06,2548200,42.519837513221,42.8061040461353,42.4984743391229,42.7690745443653,3578400.83355657,0.0,1.0
2010-04-01,60.14,60.3,59.71,59.73,2638300,42.8260430086268,42.93997993715,42.519837513221,42.5340796292864,3704926.97557975,0.0,1.0
2010-04-05,60.82,60.87,60.0,60.33,2146100,43.3102749548501,43.3458802450136,42.7263481961691,42.961343111248,3013737.55156415,0.0,1.0
2010-04-06,61.74,61.85,60.75,61.05,3589100,43.965412293858,44.0437439322177,43.2604275486212,43.4740592896021,5040121.82392195,0.0,1.0
2010-04-07,61.72,61.96,61.5,61.65,3897200,43.9511701777926,44.1220755705773,43.7945069010733,43.9013227715638,5472782.24964159,0.0,1.0
2010-04-08,60.98,61.62,60.82,61.6,4471500,43.4242118833732,43.8799595974657,43.3102749548501,43.8657174814003,6279263.53004012,0.0,1.0
2010-04-09,61.21,61.41,60.92,61.04,2804500,43.5879962181252,43.7304173787791,43.381485535177,43.4669382315694,3938319.25975568,0.0,1.0
2010-04-12,60.35,61.21,60.26,60.89,4550700,42.9755852273134,43.5879962181252,42.9114957050192,43.360122361079,6390482.95787847,0.0,1.0
2010-04-13,59.89,60.55,59.76,60.22,4191400,42.6480165578095,43.1180063879673,42.5554428033844,42.8830114728884,5885923.1040613,0.0,1.0
2010-04-14,59.62,59.87,58.94,59.79,6763100,42.4557479909267,42.6337744417441,41.9715160447035,42.5768059774825,9497324.65168608,0.0,1.0
2010-04-15,59.03,59.44,58.9,59.41,5754400,42.0356055669977,42.3275689463382,41.9430318125727,42.3062057722401,8080821.66102267,0.0,1.0
2010-04-16,59.19,59.52,58.93,58.96,5443700,42.1495424955208,42.3845374105998,41.9643949866708,41.9857581607689,7644510.09246995,0.0,1.0
2010-04-19,59.47,59.53,58.61,59.29,4040700,42.3489321204363,42.3916584686325,41.7365211296245,42.2207530758478,5674297.24831334,0.0,1.0
2010-04-20,59.49,59.92,59.33,59.7,3703300,42.3631742365017,42.6693797319076,42.2492373079786,42.5127164551883,5200491.25143633,0.0,1.0
2010-04-21,59.51,59.56,59.04,59.4,3033200,42.3774163525671,42.4130216427305,42.0427266250304,42.2990847142074,4259479.40049595,0.0,1.0
2010-04-22,60.22,60.41,59.12,59.23,3929700,42.8830114728884,43.0183115755096,42.099695089292,42.1780267276516,5518421.53505505,0.0,1.0
2010-04-23,60.2,60.48,60.0,60.07,4017400,42.868769356823,43.0681589817385,42.7263481961691,42.776195602398,5641577.39138615,0.0,1.0
2010-04-26,60.07,60.3,60.0101,60.2,2874600,42.776195602398,42.93997993715,42.7335404647821,42.868769356823,4036759.68767825,0.0,1.0
2010-04-27,59.17,60.25,59.11,60.25,3948900,42.1353003794555,42.9043746469865,42.0925740312593,42.9043746469865,5545383.82059161,0.0,1.0
2010-04-28,58.85,59.49,58.74,59.3,3462400,41.9074265224092,42.3631742365017,41.8290948840496,42.2278741338805,4862198.82509469,0.0,1.0
2010-04-29,59.35,59.45,58.92,59.01,2883800,42.263479424044,42.3346900043709,41.9572739286381,42.0213634509323,4049679.11616452,0.0,1.0
2010-04-30,59.08,59.68,59.02,59.13,4960700,42.0712108571612,42.4984743391229,42.028484508965,42.1068161473247,6966240.09694062,0.0,1.0
2010-05-03,59.31,59.5,58.9,59.03,4051400,42.2349951919132,42.3702952945344,41.9430318125727,42.0356055669977,5689323.10535715,0.0,1.0
2010-05-04,59.88,60.365,58.31,58.83,6046200,42.6408954997768,42.9862668143625,41.5228893886437,41.8931844063438,8490592.22975031,0.0,1.0
2010-05-05,60.36,60.83,59.72,59.75,6438700,43.1286879750164,43.4645144055707,42.6713924100063,42.6928281396161,9011169.832598,0.205,1.0
2010-05-06,58.03,59.11,55.0,58.95,11175500,41.4638463086514,42.235532574606,39.2988376180567,42.1212086833535,15640475.3233105,0.0,1.0
2010-05-07,57.31,58.7,56.83,57.86,9286700,40.9493887980151,41.9425776032714,40.6064171242575,41.3423771741956,12997038.3593564,0.0,1.0
2010-05-10,57.52,58.99,57.1,58.615,8378900,41.099438905284,42.1497896561666,40.7993386907461,41.8818430360435,11726542.7664521,0.0,1.0
2010-05-11,57.94,58.3,57.33,57.4,5442100,41.3995391198219,41.6567678751401,40.9636792844216,41.0136959868446,7616395.75473024,0.0,1.0
2010-05-12,57.88,58.19,57.66,58.06,4151100,41.3566676606022,41.578170199904,41.19947231013,41.4852820382613,5809599.31229869,0.0,1.0
2010-05-13,57.67,58.485,57.6,57.81,5007700,41.2066175533332,41.7889548744008,41.1566008509103,41.3066509581792,7008438.84180053,0.0,1.0
2010-05-14,57.74,58.12,57.21,57.265,4890500,41.2566342557562,41.528153497481,40.8779363659822,40.9172352036003,6844413.63416848,0.0,1.0
2010-05-17,58.35,58.44,57.525,57.82,4129100,41.6924940911565,41.756801279986,41.1030115268856,41.3137962013825,5778809.59755547,0.0,1.0
2010-05-18,57.78,58.99,57.68,58.64,4308800,41.2852152285694,42.1497896561666,41.2137627965365,41.8997061440517,6030305.58570802,0.0,1.0
2010-05-19,57.77,58.48,57.49,57.49,4350200,41.2780699853661,41.7853822527992,41.0780031756742,41.0780031756742,6088246.23072481,0.0,1.0
2010-05-20,56.59,57.52,56.55,57.0,6755600,40.4349312873787,41.099438905284,40.4063503145655,40.7278862587133,9454681.67814917,0.0,1.0
2010-05-21,57.44,57.73,55.79,55.93,5966100,41.0422769596577,41.2494890125529,39.863311831116,39.963345235962,8349750.77861416,0.0,1.0
2010-05-24,56.76,57.41,56.68,57.18,3376800,40.5564004218345,41.0208412300479,40.4992384762082,40.8565006363724,4725941.30658626,0.0,1.0
2010-05-25,56.5,56.5,55.391,55.96,6120300,40.3706240985491,40.3706240985491,39.578216627305,39.9847809655719,8565558.68831435,0.0,1.0
2010-05-26,55.98,56.7,55.71,56.6,6146600,39.9990714519784,40.5135289626148,39.8061498854898,40.442076530582,8602366.39275738,0.0,1.0
2010-05-27,58.74,59.26,57.04,57.34,8764500,41.9711585760845,42.3427112226552,40.7564672315264,40.9708245276249,12266202.4939515,0.0,1.0
2010-05-28,58.25,58.92,58.02,58.79,3501100,41.6210416591237,42.0997729537436,41.4567010654482,42.0068847921009,4899903.19488544,0.0,1.0
2010-06-01,57.98,58.85,57.73,58.18,3200400,41.428120092635,42.0497562513206,41.2494890125529,41.5710249567007,4479063.77564519,0.0,1.0
2010-06-02,58.95,58.98,57.95,58.34,3898900,42.1212086833535,42.1426444129633,41.4066843630252,41.6853488479532,5456637.21874235,0.0,1.0
2010-06-03,57.93,59.16,57.3,58.23,7219000,41.3923938766186,42.2712587906224,40.9422435548118,41.6067511727171,10103225.0332404,0.0,1.0
2010-06-04,56.1725,57.45,56.01,57.45,5499000,40.1366173836416,41.049422202861,40.0205071815883,41.049422202861,7696029.15331611,0.0,1.0
2010-06-07,55.85,56.62,55.76,56.01,3414800,39.9061832903357,40.4563670169885,39.8418761015062,40.0205071815883,4779123.54114273,0.0,1.0
2010-06-08,56.66,56.72,55.55,55.69,3726500,40.4849479898017,40.5278194490214,39.6918259942372,39.7918593990832,5215357.81775458,0.0,1.0
2010-06-09,57.4,57.75,56.58,56.68,4926900,41.0136959868446,41.2637794989595,40.4277860441754,40.4992384762082,6895356.61674361,0.0,1.0
2010-06-10,57.65,58.0595,57.3,57.82,3270300,41.1923270669267,41.4849247761011,40.9422435548118,41.3137962013825,4576891.09657932,0.0,1.0
2010-06-11,57.52,57.65,57.0,57.18,3093000,41.099438905284,41.1923270669267,40.7278862587133,40.8565006363724,4328753.98639875,0.0,1.0
2010-06-14,57.52,57.9,57.3,57.64,2510800,41.099438905284,41.3709581470088,40.9422435548118,41.1851818237234,3513946.17169414,0.0,1.0
2010-06-15,59.16,59.18,57.92,57.93,5099900,42.2712587906224,42.285549277029,41.3852486334153,41.3923938766186,7137475.73722438,0.0,1.0
2010-06-16,58.34,58.89,58.12,58.47,2876900,41.6853488479532,42.0783372241338,41.528153497481,41.7782370095959,4026315.01567105,0.0,1.0
2010-06-17,58.58,58.72,57.99,58.59,2829000,41.856834684832,41.956868089678,41.4352653358383,41.8639799280353,3959277.40948014,0.0,1.0
2010-06-18,58.21,58.73,58.05,58.5,3657100,41.5924606863105,41.9640133328812,41.478136795058,41.7996727392057,5118230.26306462,0.0,1.0
2010-06-21,57.78,58.7,57.55,58.5,2795600,41.2852152285694,41.9425776032714,41.1208746348939,41.7996727392057,3912533.02436998,0.0,1.0
2010-06-22,57.61,58.31,57.54,57.99,2716300,41.1637460941135,41.6639131183434,41.1137293916906,41.4352653358383,3801550.09804557,0.0,1.0
2010-06-23,57.44,57.68,57.015,57.59,2541200,41.0422769596577,41.2137627965365,40.7386041235182,41.149455607707,3556491.95933932,0.0,1.0
2010-06-24,56.22,57.45,56.0,57.17,3772600,40.1705572888572,41.049422202861,40.013361938385,40.8493553931691,5279876.26546651,0.0,1.0
2010-06-25,56.44,56.86,55.87,56.17,4488900,40.3277526393294,40.6278528538673,39.9204737767423,40.1348310728408,6282361.38685592,0.0,1.0
2010-06-28,56.65,57.2,56.22,56.59,3043600,40.4778027465984,40.8707911227789,40.1705572888572,40.4349312873787,4259617.08147534,0.0,1.0
2010-06-29,55.63,56.37,55.39,56.18,4298400,39.7489879398635,40.2777359369065,39.5775021029847,40.1419763160441,6015750.44782942,0.0,1.0
2010-06-30,54.83,55.67,54.69,55.52,4609600,39.1773684836009,39.7775689126766,39.0773350787549,39.6703902646274,6451284.95819711,0.0,1.0
2010-07-01,54.9,55.16,54.225,54.73,5376600,39.2273851860238,39.4131615093092,38.7450812698022,39.105916051568,7524726.37674476,0.0,1.0
2010-07-02,54.23,55.18,53.76,55.18,3385200,38.7486538914039,39.4274519957158,38.4128274608496,39.4274519957158,4737697.37948821,0.0,1.0
2010-07-06,54.0,54.71,53.51,54.69,3364700,38.5843132977284,39.0916255651615,38.2341963807675,39.0773350787549,4709006.96347749,0.0,1.0
2010-07-07,54.29,54.33,53.41,53.76,4813000,38.7915253506236,38.8201063234367,38.1627439487347,38.4128274608496,6735949.86632304,0.0,1.0
2010-07-08,55.71,55.79,54.52,54.78,7592700,39.8061498854898,39.863311831116,38.9558659442991,39.1416422675845,10626230.3241286,0.0,1.0
2010-07-09,56.19,56.29,55.6,56.29,3895600,40.1491215592474,40.2205739912802,39.7275522102537,40.2205739912802,5452018.76153086,0.0,1.0
2010-07-12,55.93,56.43,55.73,56.05,2644600,39.963345235962,40.3206073961261,39.8204403718963,40.0490881544014,3701203.61863244,0.0,1.0
2010-07-13,56.51,56.75,56.15,56.15,3207300,40.3777693417524,40.5492551786312,40.1205405864342,40.1205405864342,4488720.54981465,0.0,1.0
2010-07-14,56.35,56.4,55.87,56.39,3428200,40.2634454504999,40.2991716665163,39.9204737767423,40.292026423313,4797877.27648632,0.0,1.0
2010-07-15,56.55,56.59,55.8499,56.37,2949400,40.4063503145655,40.4349312873787,39.9061118379037,40.2777359369065,4127781.12107484,0.0,1.0
2010-07-16,54.98,56.6,54.95,56.59,5020200,39.2845471316501,40.442076530582,39.2631114020403,40.4349312873787,7025932.99790463,0.0,1.0
2010-07-19,54.82,55.29,54.6,55.13,3575000,39.1702232403976,39.5060496709519,39.0130278899254,39.3917257796994,5003328.64577288,0.0,1.0
2010-07-20,55.09,55.09,54.11,54.37,6343500,39.3631448068862,39.3631448068862,38.6629109729645,38.8486872962498,8877934.33970918,0.0,1.0
2010-07-21,53.61,55.1,53.485,55.07,4973800,38.3056488128003,39.3702900500895,38.2163332727593,39.3488543204797,6960994.69044621,0.0,1.0
2010-07-22,54.9,55.08,53.84,54.09,5284100,39.2273851860238,39.3559995636829,38.4699894064758,38.6486204865579,7395269.62157441,0.0,1.0
2010-07-23,55.95,56.0,54.78,55.0,4905800,39.9776357223686,40.013361938385,39.1416422675845,39.2988376180567,6865826.48123989,0.0,1.0
2010-07-26,55.71,56.0,55.45,55.79,3494400,39.8061498854898,40.013361938385,39.6203735622044,39.863311831116,4890526.32721364,0.0,1.0
2010-07-27,57.21,57.355,56.39,56.49,6930000,40.8779363659822,40.9815423924298,40.292026423313,40.3634788553459,9698760.1441136,0.0,1.0
2010-07-28,56.51,57.4,56.41,57.22,3077800,40.3777693417524,41.0136959868446,40.3063169097196,40.8850816091855,4307481.09257617,0.0,1.0
2010-07-29,56.21,57.0,55.77,56.74,3439800,40.1634120456539,40.7278862587133,39.8490213447095,40.5421099354279,4814111.85335093,0.0,1.0
2010-07-30,56.71,56.89,55.71,55.71,2973900,40.5206742058181,40.6492885834772,39.8061498854898,39.8061498854898,4162069.66703887,0.0,1.0
2010-08-02,56.84,57.34,56.76,57.06,3588100,40.6135623674608,40.9708245276249,40.5564004218345,40.770757717933,5021662.52136998,0.0,1.0
2010-08-03,56.55,56.91,56.38,56.62,3246800,40.4063503145655,40.6635790698837,40.2848811801097,40.4563670169885,4544002.08310361,0.0,1.0
2010-08-04,57.4,57.61,56.24,56.49,4364600,41.1601734725119,41.3107594730211,40.3283650887469,40.5076341369721,6086661.42204942,0.205,1.0
2010-08-05,56.46,56.74,55.86,56.74,4358300,40.4861218511851,40.6869031851973,40.0558761354445,40.6869031851973,6077875.74479172,0.0,1.0
2010-08-06,56.54,56.64,55.76,56.25,3030000,40.5434879466171,40.6151955659072,39.9841685161544,40.3355358506759,4225492.39536492,0.0,1.0
2010-08-09,57.16,57.49,56.54,56.55,2391800,40.9880751862157,41.224710329873,40.5434879466171,40.5506587085461,3335489.34364152,0.0,1.0
2010-08-10,56.98,57.315,56.63,56.79,2433600,40.8590014714935,41.0992219961153,40.6080248039782,40.7227569948424,3393781.61497032,0.0,1.0
2010-08-11,55.87,56.62,55.81,56.51,2847500,40.0630468973735,40.6008540420492,40.0200223257995,40.5219756608301,3970986.66528106,0.0,1.0
2010-08-12,55.67,55.96,55.37,55.49,3269000,39.9196316587933,40.1275837547346,39.7045088009231,39.7905579440712,4558790.31037886,0.0,1.0
2010-08-13,55.31,55.71,55.06,55.41,2270600,39.661484229349,39.9483147065094,39.4822151811238,39.7331918486391,3166469.64782693,0.0,1.0
2010-08-16,55.37,55.5,55.0,55.14,2395400,39.7045088009231,39.7977287060002,39.4391906095497,39.5395812765559,3340509.73064592,0.0,1.0
2010-08-17,55.83,56.29,55.38,55.51,2641600,40.0343638496575,40.3642188983919,39.7116795628521,39.8048994679292,3683848.41966864,0.0,1.0
2010-08-18,55.68,55.99,54.99,55.25,2909200,39.9268024207224,40.1490960405216,39.4320198476207,39.618459657775,4057030.52032858,0.0,1.0
2010-08-19,55.01,55.6265,54.6101,55.44,2946200,39.4463613714787,39.8884388444022,39.1596026019377,39.7547041344261,4108628.9423182,0.0,1.0
2010-08-20,55.04,55.12,54.4805,54.73,2896200,39.4678736572658,39.5252397526978,39.0666695273377,39.2455800374665,4038901.34503494,0.0,1.0
2010-08-23,54.9,55.645,54.85,55.33,2407500,39.3674829902596,39.9017047539708,39.3316291806146,39.675825753207,3357383.80918847,0.0,1.0
2010-08-24,55.6,55.67,54.05,54.52,6658600,39.8694363252903,39.9196316587933,38.7579682262939,39.0949940369573,9285763.5854049,0.0,1.0
2010-08-25,57.07,57.4,55.2,55.37,5946600,40.9235383288546,41.1601734725119,39.5826058481299,39.7045088009231,8292842.60009143,0.0,1.0
2010-08-26,56.28,57.15,56.15,57.13,3854500,40.3570481364629,40.9809044242867,40.2638282313858,40.9665629004287,5375300.4745657,0.0,1.0
2010-08-27,56.19,56.53,55.41,56.39,4254700,40.2925112791018,40.5363171846881,39.7331918486391,40.435926517682,5933400.16322084,0.0,1.0
2010-08-30,56.07,56.85,56.07,56.21,2843100,40.2064621359537,40.7657815664164,40.2064621359537,40.3068528029598,3964850.63672013,0.0,1.0
2010-08-31,56.5,57.06,55.74,55.86,4358700,40.5148048989011,40.9163675669256,39.9698269922964,40.0558761354445,6078433.56556999,0.0,1.0
2010-09-01,57.79,57.89,56.76,56.93,3966400,41.4398331877433,41.5115408070334,40.7012447090553,40.8231476618485,5531350.83728561,0.0,1.0
2010-09-02,58.59,58.83,57.65,58.41,5011300,42.013494142064,42.1855924283602,41.3394425207371,41.8844204273418,6988518.16531096,0.0,1.0
2010-09-03,58.57,59.0499,58.19,59.0499,2779400,41.999152618206,42.3432774831791,41.7266636649036,42.3432774831791,3876017.67778127,0.0,1.0
2010-09-07,58.64,59.0,58.2,58.25,2598500,42.049347951709,42.3074953811534,41.7338344268326,41.7696882364777,3623743.23081048,0.0,1.0
2010-09-08,59.21,59.42,58.8,59.37,3412700,42.4580813816625,42.6086673821717,42.1640801425732,42.5728135725267,4759187.42497092,0.0,1.0
2010-09-09,58.94,59.51,58.83,59.5,2622900,42.2644708095793,42.6732042395328,42.1855924283602,42.6660334776038,3657770.2982847,0.0,1.0
2010-09-10,59.54,59.79,59.14,59.3,2608600,42.6947165253198,42.8739855735451,42.4078860481595,42.5226182390236,3637828.2054617,0.0,1.0
2010-09-13,60.05,60.23,59.41,59.82,3107800,43.0604253836993,43.1894990984215,42.6014966202427,42.8954978593321,4333988.53673766,0.0,1.0
2010-09-14,61.04,61.205,59.94,60.0,4134800,43.7703308146712,43.8886483864999,42.9815470024802,43.0245715740543,5766193.3849356,0.0,1.0
2010-09-15,61.19,61.27,60.91,61.04,3523100,43.8778922436063,43.9352583390384,43.6771109095941,43.7703308146712,4913145.95977233,0.0,1.0
2010-09-16,61.24,61.33,60.82,61.16,2230600,43.9137460532514,43.9782829106125,43.612574052233,43.8563799578193,3110687.57000033,0.0,1.0
2010-09-17,61.29,61.5,60.95,61.5,3495800,43.9495998628964,44.1001858634056,43.7057939573101,44.1001858634056,4875074.69165568,0.0,1.0
2010-09-20,61.28,61.78,60.97,61.51,3472500,43.9424291009674,44.3009671974179,43.7201354811681,44.1073566253346,4842581.63132168,0.0,1.0
2010-09-21,61.27,61.53,60.86,61.21,3198500,43.9352583390384,44.1216981491926,43.641257099949,43.8922337674644,4460474.39820947,0.0,1.0
2010-09-22,62.33,62.45,61.52,61.52,4806500,44.6953591035134,44.7814082466615,44.1145273872636,44.1145273872636,6702913.92683877,0.0,1.0
2010-09-23,62.5,62.82,61.88,62.05,3399200,44.8172620563065,45.0467264380348,44.372674816708,44.4945777695011,4740360.97370444,0.0,1.0
2010-09-24,64.05,64.31,62.78,63.0,4481600,45.9287301553029,46.1151699654572,45.0180433903188,45.175800152757,6249823.99969222,0.0,1.0
2010-09-27,63.73,64.14,63.63,63.82,4704400,45.6992657735746,45.993267012664,45.6275581542845,45.7638026309357,6560530.17318638,0.0,1.0
2010-09-28,65.0,65.11,63.69,63.86,5453500,46.6099525385588,46.6888309197779,45.6705827258586,45.7924856786518,7605189.03568402,0.0,1.0
2010-09-29,64.67,65.22,64.39,64.93,3585200,46.3733173949015,46.767709300997,46.1725360608892,46.5597572050557,4999747.63559812,0.0,1.0
2010-09-30,64.49,65.0,64.075,64.87,4090300,46.2442436801793,46.6099525385588,45.9466570601254,46.5167326334817,5704135.82335351,0.0,1.0
2010-10-01,65.05,65.25,64.5,64.92,4037200,46.6458063482038,46.789221586784,46.2514144421083,46.5525864431267,5630085.1150387,0.0,1.0
2010-10-04,64.56,65.24,64.53,65.06,4502900,46.2944390136824,46.782050824855,46.2729267278954,46.6529771101328,6279527.95613488,0.0,1.0
2010-10-05,64.66,65.0,64.33,64.56,5698600,46.3661466329725,46.6099525385588,46.1295114893152,46.2944390136824,7946993.71756651,0.0,1.0
2010-10-06,65.41,65.46,62.81,63.0,11502200,46.9039537776482,46.9398075872932,45.0395556761058,45.175800152757,16040415.3894278,0.0,1.0
2010-10-07,65.26,65.265,64.43,65.22,5048000,46.796392348713,46.7999777296775,46.2012191086053,46.767709300997,7039698.22171687,0.0,1.0
2010-10-08,64.29,64.95,63.94,64.4,5632000,46.1008284415991,46.5740987289137,45.8498517740838,46.1797068228182,7854116.55798523,0.0,1.0
2010-10-11,64.32,64.49,63.28,63.39,2584800,46.1223407273862,46.2442436801793,45.3765814867692,45.4554598679883,3604637.86915486,0.0,1.0
2010-10-12,63.34,64.0899,63.31,64.03,4454400,45.4196060583433,45.9573414953997,45.3980937725563,45.9143886314449,6211892.18677013,0.0,1.0
2010-10-13,63.36,63.96,63.0,63.2,5006500,45.4339475822013,45.8641932979418,45.175800152757,45.3192153913372,6981824.31597177,0.0,1.0
2010-10-14,63.18,63.86,62.91,63.12,4214500,45.3048738674791,45.7924856786518,45.1112632953959,45.2618492959051,5877339.17500511,0.0,1.0
2010-10-15,63.7,63.77,63.21,63.46,4033400,45.6777534877876,45.7279488212907,45.3263861532662,45.5056552014914,5624785.81764517,0.0,1.0
2010-10-18,63.21,63.805,63.13,63.42,2417000,45.3263861532662,45.7530464880422,45.2690200578341,45.4769721537754,3370632.05267228,0.0,1.0
2010-10-19,62.21,63.14,61.9,62.66,3970600,44.6093099603653,45.2761908197631,44.387016340566,44.9319942471707,5537207.95545741,0.0,1.0
2010-10-20,62.61,63.07,62.25,62.35,2785800,44.8961404375256,45.22599548626,44.6379930080813,44.7097006273714,3884942.81023353,0.0,1.0
2010-10-21,63.6,63.89,62.54,62.56,4190700,45.6060458684975,45.8139979644388,44.8459451040226,44.8602866278806,5844148.83869828,0.0,1.0
2010-10-22,64.03,64.1,63.22,63.84,2406400,45.9143886314449,45.964583964948,45.3335569151952,45.7781441547937,3355849.80204823,0.0,1.0
2010-10-25,64.11,64.77,64.01,64.12,2764000,45.971754726877,46.4450250141916,45.9000471075869,45.978925488806,3854541.57781803,0.0,1.0
2010-10-26,63.68,64.19,63.44,63.5201,2826200,45.6634119639296,46.029120822309,45.4913136776334,45.5487514806847,3941282.70883839,0.0,1.0
2010-10-27,62.98,63.38,62.51,63.38,3378700,45.3084592484436,45.5962233592626,44.9703364182314,45.5962233592626,4696485.59076327,0.205,1.0
2010-10-28,62.8,63.25,62.5,63.06,2385400,45.1789653985751,45.5027000232464,44.9631423154609,45.3660120706074,3315771.37011474,0.0,1.0
2010-10-29,62.77,62.9,62.52,62.61,2350900,45.1573830902637,45.2509064262798,44.9775305210019,45.0422774459361,3267815.42466788,0.0,1.0
2010-11-01,63.28,63.62,62.78,63.05,2790600,45.5242823315579,45.768881825754,45.1645771930342,45.358817967837,3879010.47431969,0.0,1.0
2010-11-02,63.72,64.18,63.35,63.55,2988400,45.8408228534587,46.1717515809005,45.5746410509512,45.7185231063606,4153957.89488174,0.0,1.0
2010-11-03,63.16,63.86,62.71,63.53,4080900,45.4379530983122,45.9415402922453,45.1142184736409,45.7041349008197,5672562.83403255,0.0,1.0
2010-11-04,65.48,65.63,63.89,63.8901,5801500,47.1069849410621,47.2148964826192,45.9631226005568,45.9631945415845,8064243.98579722,0.0,1.0
2010-11-05,65.4,66.04,65.23,65.53,3039900,47.0494321188983,47.5098546962086,46.9271323718002,47.1429554549144,4225544.30620098,0.0,1.0
2010-11-08,64.81,64.87,64.24,64.86,2613500,46.6249800554403,46.6681446720632,46.2149161975233,46.6609505692927,3632836.62102578,0.0,1.0
2010-11-09,64.22,64.78,63.96,64.7,2600000,46.2005279919824,46.6033977471289,46.0134813199501,46.5458449249651,3614071.2510683,0.0,1.0
2010-11-10,64.45,64.5,63.94,64.02,2680800,46.3659923557033,46.4019628695557,45.9990931144091,46.0566459365729,3726385.46533227,0.0,1.0
2010-11-11,65.35,65.42,63.91,64.1,3798400,47.0134616050459,47.0638203244392,45.9775108060977,46.1141987587367,5279880.09232994,0.0,1.0
2010-11-12,65.2,65.7,64.65,64.88,3703200,46.9055500634888,47.2652552020125,46.5098744111128,46.6753387748336,5147549.48344467,0.0,1.0
2010-11-15,65.48,65.99,65.4,65.45,2949000,47.1069849410621,47.4738841823562,47.0494321188983,47.0854026327507,4099190.81515401,0.0,1.0
2010-11-16,65.74,66.4,64.57,65.19,6198600,47.2940316130944,47.7688423959457,46.452321588949,46.8983559607183,8616223.86802769,0.0,1.0
2010-11-17,67.02,67.13,66.02,66.02,5484600,48.214876767715,48.2940118981902,47.4954664906677,47.4954664906677,7623744.30138817,0.0,1.0
2010-11-18,66.41,67.49,66.32,67.25,3671100,47.7760364987161,48.5529995979273,47.7112895737819,48.3803411314359,5102929.60376802,0.0,1.0
2010-11-19,66.56,66.72,66.12,66.26,2710300,47.8839480402732,47.9990536846008,47.5674075183724,47.668124957159,3767391.27375786,0.0,1.0
2010-11-22,67.26,67.34,66.18,66.27,2827200,48.3875352342064,48.4450880563702,47.6105721349952,47.6753190599295,3929885.4773155,0.0,1.0
2010-11-23,66.9,67.07,66.27,66.97,2985800,48.1285475344694,48.2508472815674,47.6753190599295,48.1789062538627,4150343.82363067,0.0,1.0
2010-11-24,67.54,68.0,67.17,67.17,2688000,48.5889701117797,48.9198988392215,48.3227883092721,48.3227883092721,3736393.66264292,0.0,1.0
2010-11-26,67.22,67.47,67.03,67.11,952900,48.3587588231245,48.5386113923864,48.2220708704855,48.2796236926493,1324557.11351653,0.0,1.0
2010-11-29,66.97,67.0,66.33,66.9,2350200,48.1789062538627,48.2004885621741,47.7184836765523,48.1285475344694,3266842.40548489,0.0,1.0
2010-11-30,67.61,67.92,66.51,66.59,3305000,48.639328831173,48.8623460170577,47.8479775264209,47.9055303485847,4594040.57106952,0.0,1.0
2010-12-01,68.31,68.8,68.01,68.21,3038100,49.1429160251061,49.4954270608594,48.9270929419919,49.0709749974014,4223042.25687332,0.0,1.0
2010-12-02,69.01,69.11,68.13,68.52,3288800,49.6465032190393,49.718444246744,49.0134221752376,49.2939921832861,4571522.12712055,0.0,1.0
2010-12-03,68.39,69.26,68.2425,68.87,3092300,49.2004688472699,49.8263557883012,49.0943558314055,49.5457857802527,4298381.74218405,0.0,1.0
2010-12-06,69.19,69.41,68.33,68.33,3366000,49.7759970689078,49.9342673298583,49.1573042306471,49.1573042306471,4678832.2427292,0.0,1.0
2010-12-07,69.64,70.06,69.12,69.7,5115400,50.0997316935792,50.4018840099391,49.7256383495145,50.142896310202,7110546.18373646,0.0,1.0
2010-12-08,69.25,69.71,68.53,69.38,3691400,49.8191616855307,50.1500904129725,49.3011862860566,49.9126850215468,5131147.16007444,0.0,1.0
2010-12-09,71.02,71.13,69.28,69.7,6777000,51.0925178759045,51.1716530063797,49.8407439938421,50.142896310202,9420215.71864997,0.0,1.0
2010-12-10,71.25,71.28,70.62,70.75,3555900,51.2579822396254,51.2795645479369,50.8047537650856,50.8982771011017,4942798.44679761,0.0,1.0
2010-12-13,70.74,71.49,70.53,71.13,5797100,50.8910829983313,51.4306407061168,50.7400068401513,51.1716530063797,8058127.86521848,0.0,1.0
2010-12-14,71.21,71.54,70.6,70.7,2682500,51.2292058285435,51.4666112199692,50.7903655595446,50.8623065872494,3728748.51191951,0.0,1.0
2010-12-15,71.05,71.45,70.895,71.01,3522600,51.1141001842159,51.4018642950349,51.0025915912736,51.0853237731341,4896510.53423585,0.0,1.0
2010-12-16,72.12,72.23,71.01,71.05,3449700,51.8838691806566,51.9630043111319,51.0853237731341,51.1141001842159,4795177.53646552,0.0,1.0
2010-12-17,71.84,72.44,71.7,71.93,6457100,51.6824343030834,52.1140804693118,51.5817168642967,51.7471812280176,8975545.95202813,0.0,1.0
2010-12-20,72.31,72.55,71.76,71.89,2631800,52.0205571332956,52.193215599787,51.6248814809196,51.7184048169357,3658274.12252368,0.0,1.0
2010-12-21,72.32,72.77,72.26,72.57,2200500,52.0277512360661,52.3514858607374,51.9845866194433,52.207603805328,3058755.30306762,0.0,1.0
2010-12-22,72.27,72.54,72.0,72.33,1947900,51.9917807222137,52.1860214970165,51.797539947411,52.0349453388366,2707634.38075229,0.0,1.0
2010-12-23,72.24,72.45,71.94,72.16,1379400,51.9701984139023,52.1212745720823,51.7543753307881,51.9126455917385,1917403.80143216,0.0,1.0
2010-12-27,72.08,72.27,71.72,71.88,1155800,51.8550927695747,51.9917807222137,51.5961050698377,51.7112107141653,1606593.67384029,0.0,1.0
2010-12-28,72.71,72.87,72.14,72.23,1974500,52.3083212441146,52.4234268884422,51.8982573861976,51.9630043111319,2744609.10970553,0.0,1.0
2010-12-29,72.7,73.16,72.57,72.89,1526400,52.3011271413441,52.6320558687859,52.207603805328,52.4378150939831,2121737.82985795,0.0,1.0
2010-12-30,72.85,72.97,72.61,72.71,1424800,52.4090386829012,52.4953679161469,52.2363802164099,52.3083212441146,1980511.04558543,0.0,1.0
2010-12-31,72.21,72.99,72.19,72.69,1304200,51.9486161055909,52.5097561216879,51.93422790005,52.2939330385736,1812873.74063203,0.0,1.0
2011-01-03,72.47,73.45,72.39,72.75,3405500,52.1356627776232,52.8406848491297,52.0781099554594,52.3370976551965,4733738.32519735,0.0,1.0
2011-01-04,72.33,72.53,71.76,72.53,3966700,52.0349453388366,52.1788273942461,51.6248814809196,52.1788273942461,5513821.7044664,0.0,1.0
2011-01-05,70.99,72.1,70.9,71.99,4270100,51.0709355675931,51.8694809751157,51.0061886426588,51.7903458446405,5935556.01891799,0.0,1.0
2011-01-06,70.65,71.25,70.01,70.3601,3280400,50.826336073397,51.2579822396254,50.3659134960867,50.617779034081,4559845.8969248,0.0,1.0
2011-01-07,70.65,71.19,70.45,70.95,2342700,50.826336073397,51.2148176230026,50.6824540179875,51.0421591565112,3256417.19995297,0.0,1.0
2011-01-10,70.48,70.6,70.02,70.28,2073200,50.704036326299,50.7903655595446,50.3731075988572,50.5601542708895,2881804.81450569,0.0,1.0
2011-01-11,71.07,71.25,70.32,70.55,2065500,51.1284883897569,51.2579822396254,50.5889306819714,50.7543950456923,2871101.60349292,0.0,1.0
2011-01-12,71.49,71.6801,71.11,71.2,1629900,51.4306407061168,51.5674005997835,51.1572648008388,51.2220117257731,2265605.66619855,0.0,1.0
2011-01-13,71.6,71.75,71.25,71.32,1923100,51.509775836592,51.6176873781491,51.2579822396254,51.3083409590187,2673161.70112671,0.0,1.0
2011-01-14,72.51,72.52,71.211,71.35,2454700,52.1644391887051,52.1716332914756,51.2299252388206,51.3299232673302,3412100.26922976,0.0,1.0
2011-01-18,72.6,72.91,72.28,72.54,2416600,52.2291861136394,52.4522032995241,51.9989748249842,52.1860214970165,3359140.22512756,0.0,1.0
2011-01-19,72.07,72.49,71.855,72.38,2310500,51.8478986668043,52.1500509831642,51.6932254572391,52.070915852689,3211658.31753589,0.0,1.0
2011-01-20,72.36,72.93,71.79,71.79,2306800,52.056527647148,52.466591505065,51.646463789231,51.646463789231,3206515.21614014,0.0,1.0
2011-01-21,72.77,72.9599,72.34,72.48,2182900,52.3514858607374,52.4881018723487,52.0421394416071,52.1428568803937,3034290.82075269,0.0,1.0
2011-01-24,72.62,72.89,72.39,72.86,2212600,52.2435743191803,52.4378150939831,52.0781099554594,52.4162327856717,3075574.63465913,0.0,1.0
2011-01-25,72.46,72.61,71.71,72.51,2820000,52.1284686748527,52.2363802164099,51.5889109670672,52.1644391887051,3919877.28000486,0.0,1.0
2011-01-26,72.62,72.98,72.22,72.47,2093700,52.2435743191803,52.5025620189174,51.9558102083614,52.1356627776232,2910300.37629297,0.0,1.0
2011-01-27,73.12,73.7,72.76,72.84,2854500,52.603279457704,53.0205374183915,52.344291757967,52.4018445801308,3967833.22545172,0.0,1.0
2011-01-28,71.93,73.58,71.75,73.33,2426000,51.7471812280176,52.9342081851458,51.6176873781491,52.754355615884,3372206.48272758,0.0,1.0
2011-01-31,71.84,72.43,71.611,72.24,2309000,51.6824343030834,52.1068863665413,51.5176893496395,51.9701984139023,3209573.2764295,0.0,1.0
2011-02-01,72.43,72.63,71.898,72.22,1997700,52.1068863665413,52.2507684219508,51.7241600991521,51.9558102083614,2776857.74548429,0.0,1.0
2011-02-02,70.85,72.48,70.54,72.15,4454800,50.9702181288065,52.1428568803937,50.7472009429218,51.9054514889681,6192294.08048426,0.0,1.0
2011-02-03,74.03,74.24,71.77,71.77,3780100,53.2579428098171,53.4090189679971,51.6320755836901,51.6320755836901,5254442.59083204,0.0,1.0
2011-02-04,74.13,74.42,73.47,74.12,1874300,53.3298838375219,53.5385128178656,52.8550730546706,53.3226897347514,2605328.36379897,0.0,1.0
2011-02-07,74.25,74.28,73.62,73.96,2447000,53.4162130707675,53.437795379079,52.9629845962277,53.2075840904238,3401397.05821698,0.0,1.0
2011-02-08,74.8,74.82,74.12,74.23,1771400,53.8118887231436,53.8262769286845,53.3226897347514,53.4018248652266,2462294.54390092,0.0,1.0
2011-02-09,74.67,74.77,74.12,74.36,1746000,53.8658444939222,53.9379830294705,53.4690825484065,53.6422150337224,2420343.00631285,0.205,1.0
2011-02-10,74.55,74.6525,73.94,74.44,1938600,53.7792782512642,53.8532202502012,53.3392331844195,53.699925862161,2687329.29669994,0.0,1.0
2011-02-11,75.04,75.06,74.06,74.06,1678200,54.1327570754509,54.1471847825606,53.4257994270775,53.4257994270775,2326357.17823266,0.0,1.0
2011-02-14,74.66,75.11,74.515,75.05,1220000,53.8586306403673,54.1832540503347,53.7540297638223,54.1399709290057,1691190.41678217,0.0,1.0
2011-02-15,74.33,74.54,74.12,74.35,1460200,53.6205734730579,53.7720643977094,53.4690825484065,53.6350011801676,2024160.85785683,0.0,1.0
2011-02-16,74.96,75.1,74.4,74.51,1435000,54.0750462470123,54.1760401967799,53.6710704479417,53.7504228370449,1989228.0721987,0.0,1.0
2011-02-17,74.84,75.01,74.059,74.28,1360100,53.9884800043543,54.1111155147864,53.425078041722,53.5845042052838,1885400.0703815,0.0,1.0
2011-02-18,75.43,75.48,74.3,74.82,2130900,54.4140973640893,54.4501666318635,53.5989319123934,53.9740522972446,2953899.72059109,0.0,1.0
2011-02-22,73.89,75.41,73.84,75.11,2115700,53.3031639166454,54.3996696569796,53.2670946488712,54.1832540503347,2932829.15146397,0.0,1.0
2011-02-23,72.84,73.8,72.41,73.8,2783600,52.5457092933881,53.2382392346519,52.2355135905304,53.2382392346519,3858686.59356956,0.0,1.0
2011-02-24,72.98,73.53,72.3,72.79,1848000,52.6467032431557,53.0434651886714,52.1561612014272,52.509640025614,2561737.61492907,0.0,1.0
2011-02-25,73.57,74.03,73.24,73.25,1818100,53.0723206028908,53.404157866413,52.8342634355813,52.8414772891362,2520289.58750137,0.0,1.0
2011-02-28,74.79,74.95,73.8501,73.93,3306600,53.9524107365801,54.0678323934574,53.2743806409616,53.3320193308647,4583680.51814094,0.0,1.0
2011-03-01,73.62,75.39,73.43,75.11,3507200,53.1083898706649,54.38524194987,52.9713266531231,54.1832540503347,4861756.58175282,0.0,1.0
2011-03-02,71.76,73.77,70.86,73.5,6197500,51.7666131094664,53.2165976739874,51.1173662895316,53.0218236280069,8591108.69508813,0.0,1.0
2011-03-03,72.49,72.6,71.62,72.25,2985400,52.293224418969,52.3725768080722,51.6656191596987,52.1200919336531,4138426.12316517,0.0,1.0
2011-03-04,72.81,72.8599,72.2101,72.5,2678000,52.5240677327236,52.5600648619622,52.0913086579693,52.3004382725239,3712301.58700218,0.0,1.0
2011-03-07,72.19,72.99,72.03,72.99,3105000,52.0768088123241,52.6539170967106,51.9613871554468,52.6539170967106,4304218.23287594,0.0,1.0
2011-03-08,73.62,74.06,72.09,72.09,2615800,53.1083898706649,53.4257994270775,52.0046702767758,52.0046702767758,3626078.60017935,0.0,1.0
2011-03-09,74.16,74.25,73.08,73.48,1926400,53.4979379626258,53.5628626446193,52.718841778704,53.0073959208973,2670417.39253211,0.0,1.0
2011-03-10,73.38,74.175,73.12,73.51,2372300,52.935257385349,53.508758742958,52.7476971929234,53.0290374815618,3288533.62764947,0.0,1.0
2011-03-11,72.55,73.62,72.54,73.09,2068600,52.336507540298,53.1083898706649,52.3292936867432,52.7260556322589,2867538.11160296,0.0,1.0
2011-03-14,71.84,72.47,71.54,72.25,2217400,51.824323937905,52.2787967118594,51.6079083312601,52.1200919336531,3073807.89358426,0.0,1.0
2011-03-15,71.56,71.97,70.66,70.76,2542200,51.6223360383698,51.9181040341178,50.973089218435,51.0452277539833,3524052.68651118,0.0,1.0
2011-03-16,69.76,71.19,69.54,71.14,3980200,50.3238423985002,51.355423456841,50.1651376202939,51.3193541890669,5517439.42366919,0.0,1.0
2011-03-17,70.46,70.99,70.08,70.46,2346600,50.8288121473384,51.2111463857444,50.5546857122548,50.8288121473384,3252907.73116479,0.0,1.0
2011-03-18,70.66,71.23,70.15,71.03,4766800,50.973089218435,51.3842788710603,50.6051826871386,51.2400017999637,6607841.37599776,0.0,1.0
2011-03-21,71.04,71.19,70.37,71.11,2553200,51.2472156535186,51.355423456841,50.7638874653449,51.2977126284024,3539301.12469528,0.0,1.0
2011-03-22,71.55,71.89,70.92,71.06,1929300,51.6151221848149,51.8603932056792,51.1606494108606,51.2616433606282,2674437.43532611,0.0,1.0
2011-03-23,70.92,71.5399,70.4,71.49,2494900,51.1606494108606,51.6078361927245,50.7855290260094,51.5718390634859,3458484.40231954,0.0,1.0
2011-03-24,72.11,72.33,71.1,71.19,2118700,52.0190979838855,52.1778027620917,51.2904987748475,51.355423456841,2936987.81642327,0.0,1.0
2011-03-25,71.46,72.37,71.41,72.24,2122100,51.5501975028214,52.2066581763111,51.5141282350473,52.1128780800983,2941700.97004382,0.0,1.0
2011-03-28,71.26,71.81,70.99,71.49,1328200,51.4059204317248,51.8026823772405,51.2111463857444,51.5718390634859,1841179.59964761,0.0,1.0
2011-03-29,71.9,71.95,70.78,71.24,1334600,51.867607059234,51.9036763270082,51.059655461093,51.3914927246152,1850051.41822745,0.0,1.0
2011-03-30,72.81,72.98,72.27,72.27,1769700,52.5240677327236,52.6467032431557,52.1345196407627,52.1345196407627,2453196.45949132,0.0,1.0
2011-03-31,73.32,73.46,72.0809,72.56,2323500,52.89197426402,52.9929682137876,51.9981056700409,52.3437213938528,3220886.01097818,0.0,1.0
2011-04-01,74.25,74.33,73.14,73.16,2474600,53.5628626446193,53.6205734730579,52.762124900033,52.7765526071427,3430344.10276161,0.0,1.0
2011-04-04,74.17,74.88,73.94,74.62,1287100,53.5051518161806,54.0173354185736,53.3392331844195,53.829775226148,1784205.88970519,0.0,1.0
2011-04-05,74.93,75.82,74.35,74.35,3386300,54.0534046863478,54.6954376527277,53.6350011801676,53.6350011801676,4694162.38389301,0.0,1.0
2011-04-06,74.99,75.94,74.75,75.31,1980700,54.0966878076767,54.7820038953857,53.9235553223608,54.3275311214313,2745689.22829546,0.0,1.0
2011-04-07,77.82,78.46,76.335,76.37,5923000,56.1382083636939,56.5998949912031,55.0669511108015,55.0921995982434,8210590.85131214,0.0,1.0
2011-04-08,76.41,77.29,76.21,77.1701,2933400,55.1210550124627,55.7558741252879,54.9767779413661,55.6693800211654,4066342.59720396,0.0,1.0
2011-04-11,76.2,76.62,75.67,76.16,2423900,54.9695640878113,55.2725459371142,54.5872298494052,54.940708673592,3360062.66494943,0.0,1.0
2011-04-12,76.45,76.84,75.74,75.75,2108000,55.1499104266821,55.4312507153205,54.6377268242891,54.6449406778439,2922155.2447351,0.0,1.0
2011-04-13,76.41,76.74,75.96,76.74,1285900,55.1210550124627,55.3591121797721,54.7964316024953,55.3591121797721,1782542.42372147,0.0,1.0
2011-04-14,76.34,76.47,75.66,75.96,1590700,55.0705580375789,55.1643381337917,54.5800159958504,54.7964316024953,2205062.7835864,0.0,1.0
2011-04-15,76.97,77.03,76.24,76.34,2137000,55.5250308115333,55.5683139328622,54.9984195020306,55.0705580375789,2962355.672675,0.0,1.0
2011-04-18,76.9,77.06,76.0,76.0,1641500,55.4745338366494,55.5899554935267,54.8252870167147,54.8252870167147,2275482.84356389,0.0,1.0
2011-04-19,76.71,77.15,76.46,77.08,1794500,55.3374706191077,55.6548801755202,55.1571242802369,55.6043832006364,2487574.7564882,0.0,1.0
2011-04-20,78.56,78.67,77.4,77.51,2477700,56.6720335267514,56.7513859158545,55.835226514391,55.9145789034941,3434641.38988622,0.0,1.0
2011-04-21,78.87,78.96,78.05,78.65,1790670,56.8956629869511,56.9605876689446,56.304126995455,56.7369582087449,2482265.52755683,0.0,1.0
2011-04-25,78.66,78.87,78.36,78.64,1610272,56.7441720622997,56.8956629869511,56.5277564556548,56.72974435519,2232193.91378087,0.0,1.0
2011-04-26,79.78,80.0,78.35,78.94,2800000,57.5521236604407,57.710828438647,56.5205426020999,56.9461599618349,3881420.6286804,0.0,1.0
2011-04-27,81.1,81.29,80.17,80.31,3069400,58.5043523296784,58.6414155472202,57.8334639490791,57.9344578988468,4254868.74202558,0.0,1.0
2011-04-28,81.46,81.5,80.86,80.93,2500000,58.7640510576523,58.7929064718716,58.3312198443625,58.3817168192463,3465554.13275036,0.0,1.0
2011-04-29,80.89,81.49,80.54,81.18,6513700,58.352861405027,58.7856926183168,58.1003765306079,58.5620631581171,9029431.98179839,0.0,1.0
2011-05-02,81.04,81.28,80.56,81.21,2154800,58.4610692083494,58.6342016936654,58.1148042377175,58.5837047187815,2987030.41810019,0.0,1.0
2011-05-03,80.51,81.157,80.13,80.92,2700000,58.0787349699434,58.5454712949409,57.8046085348598,58.3745029656915,3742798.46337039,0.0,1.0
2011-05-04,80.14,80.92,80.11,80.27,2187700,57.8118223884146,58.3745029656915,57.7901808277502,57.9056024846275,3032637.11048719,0.0,1.0
2011-05-05,79.61,80.92,79.37,80.05,3300000,57.4294881500086,58.3745029656915,57.2563556646927,57.7468977064212,4574531.45523047,0.0,1.0
2011-05-06,80.45,80.82,80.07,80.44,2214700,58.0354518486144,58.3023644301431,57.7613254135308,58.0282379950596,3070065.09512089,0.0,1.0
2011-05-09,81.4,81.5,80.33,80.47,1519700,58.7207679363233,58.7929064718716,57.9488856059564,58.0498795557241,2106641.04621629,0.0,1.0
2011-05-10,82.23,82.7,81.55,81.68,2069300,59.3195177813743,59.6585688984514,58.8289757396458,58.9227558358586,2868508.46676013,0.0,1.0
2011-05-11,81.7,82.27,81.19,82.03,1600000,59.1103160282842,59.5227135819699,58.7413287434075,59.3490725067338,2211458.3169789,0.24,1.0
2011-05-12,83.32,83.4,81.49,81.73,2500000,60.2823932861278,60.3402736445398,58.9583800874526,59.1320211626887,3455403.62027952,0.0,1.0
2011-05-13,82.72,83.59,82.57,83.27,2215700,59.8482905980376,60.4777394957684,59.739764926015,60.2462180621203,3062455.12058133,0.0,1.0
2011-05-16,82.31,82.65,82.1,82.55,1768100,59.5516537611759,59.7976452844271,59.3997178203443,59.725294836412,2443799.65640649,0.0,1.0
2011-05-17,82.71,82.88,82.05,82.17,1538300,59.8410555532361,59.9640513148616,59.3635425963368,59.4503631339549,2126178.9556304,0.0,1.0
2011-05-18,83.24,83.37,82.05,82.63,1630900,60.2245129277158,60.3185685101353,59.3635425963368,59.783175194824,2254167.10572555,0.0,1.0
2011-05-19,83.86,83.9,83.1,83.34,1137300,60.673085705409,60.702025884615,60.1232223004947,60.2968633757308,1571932.21493756,0.0,1.0
2011-05-20,83.4,83.95,82.31,83.77,2223400,60.3402736445398,60.7382011086225,59.5516537611759,60.6079703021954,3073097.7637318,0.0,1.0
2011-05-23,82.64,83.28,82.28,82.62,2400000,59.7904102396255,60.2534531069218,59.5299486267714,59.7759401500225,3317187.47546835,0.0,1.0
2011-05-24,81.35,82.97,81.27,82.97,3623100,58.8570894602316,60.0291667180752,58.7992091018195,60.0291667180752,5007709.14265389,0.0,1.0
2011-05-25,80.32,80.77,79.14,80.33,5232000,58.1118798456767,58.4374568617444,57.2581445590993,58.1191148904782,7231468.69652099,0.0,1.0
2011-05-26,80.81,80.92,79.61,80.06,2353600,58.4663970409504,58.5459825337669,57.59819166477,57.9237686808376,3253055.18427595,0.0,1.0
2011-05-27,81.53,81.81,80.81,80.93,1736000,58.9873202666586,59.1899015211008,58.4663970409504,58.5532175785684,2399432.2739221,0.0,1.0
2011-05-31,82.48,82.5,81.66,81.94,2230300,59.6746495228015,59.6891196124045,59.0813758490782,59.2839571035203,3082634.67772377,0.0,1.0
2011-06-01,80.21,82.51,80.14,82.34,2708800,58.0322943528602,59.696354657206,57.9816490392497,59.5733588955804,3743998.93064527,0.0,1.0
2011-06-02,79.0,80.86,78.97,80.83,4003400,57.1568539318782,58.5025722649579,57.1351487974737,58.4808671305534,5533345.14137082,0.0,1.0
2011-06-03,77.81,78.85,77.76,78.6,3377400,56.2958836004993,57.0483282598557,56.2597083764918,56.8674521398181,4668112.07485283,0.0,1.0
2011-06-06,77.69,78.15,77.31,77.57,2496700,56.2090630628813,56.5418751237504,55.9341313604241,56.1222425252632,3450842.48750075,0.0,1.0
2011-06-07,78.36,78.95,77.83,78.08,2467000,56.693811064582,57.1206787078707,56.3103536901023,56.4912298101399,3409792.29249183,0.0,1.0
2011-06-08,78.93,79.66,78.25,78.37,2517700,57.1062086182677,57.6343668887775,56.6142255717655,56.7010461093835,3479867.8779111,0.0,1.0
2011-06-09,79.03,79.7,78.64,79.0,1843700,57.1785590662828,57.6633070679835,56.8963923190241,57.1568539318782,2548291.06188374,0.0,1.0
2011-06-10,78.3,79.28,78.23,79.1,2121900,56.650400795773,57.3594351863203,56.5997554821625,57.2292043798933,2932808.37674845,0.0,1.0
2011-06-13,78.45,79.02,78.05,78.18,1381100,56.7589264677955,57.1713240214812,56.4695246757354,56.563580258155,1908903.17598722,0.0,1.0
2011-06-14,79.24,79.42,78.8,79.14,1746900,57.3304950071143,57.4607258135414,57.0121530358482,57.2581445590993,2414497.83370652,0.0,1.0
2011-06-15,77.93,78.96,77.74,78.55,1765800,56.3827041381174,57.1279137526722,56.2452382868888,56.8312769158106,2440620.68507583,0.0,1.0
2011-06-16,78.85,78.91,77.75,77.88,2191800,57.0483282598557,57.0917385286647,56.2524733316903,56.3465289141098,3029421.46197146,0.0,1.0
2011-06-17,79.63,80.66,79.23,79.98,4217400,57.612661754373,58.3578713689278,57.3232599623128,57.8658883224256,5829127.69126674,0.0,1.0
2011-06-20,81.25,81.3,79.64,79.71,2178600,58.7847390122165,58.8209142362241,57.6198967991745,57.670542112785,3011176.93085639,0.0,1.0
2011-06-21,81.39,81.44,80.5386,81.39,2242000,58.8860296394376,58.9222048634451,58.2700379250376,58.8860296394376,3098805.96666668,0.0,1.0
2011-06-22,80.515,81.36,80.5,81.1,1545700,58.252963219306,58.8643245050331,58.2421106521038,58.676213340194,2136406.95034643,0.0,1.0
2011-06-23,80.4,80.59,79.32,79.75,2315900,58.1697602040887,58.3072260553173,57.3883753655264,57.699482291991,3200947.69768214,0.0,1.0
2011-06-24,79.13,81.13,79.1275,81.13,2462600,57.2509095142978,58.6979184745985,57.2491007530974,58.6979184745985,3403710.78212014,0.0,1.0
2011-06-27,79.85,80.06,78.92,78.95,1841200,57.771832740006,57.9237686808376,57.0989735734662,57.1206787078707,2544835.65826347,0.0,1.0
2011-06-28,79.99,80.17,79.63,79.99,1786600,57.8731233672271,58.0033541736542,57.612661754373,57.8731233672271,2469369.64319656,0.0,1.0
2011-06-29,80.03,80.68,79.88,80.2,2262000,57.9020635464331,58.3723414585308,57.7935378744106,58.0250593080587,3126449.19562891,0.0,1.0
2011-06-30,81.24,81.34,79.98,80.27,2410500,58.777503967415,58.8498544154301,57.8658883224256,58.0757046216692,3331700.17067352,0.0,1.0
2011-07-01,81.54,81.7,81.04,81.5,2087500,58.9945553114602,59.1103160282842,58.632803071385,58.9656151322541,2885262.0229334,0.0,1.0
2011-07-05,81.29,81.945,80.97,81.69,1860800,58.8136791914226,59.287574625921,58.5821577577744,59.1030809834827,2571926.02264645,0.0,1.0
2011-07-06,82.64,82.94,81.37,81.37,2155600,59.7904102396255,60.0074615836706,58.8715595498346,58.8715595498346,2979387.21754982,0.0,1.0
2011-07-07,82.06,83.45,81.61,83.2,3197400,59.3707776411383,60.3764488685473,59.0452006250707,60.1955727485097,4419323.0141927,0.0,1.0
2011-07-08,81.41,82.0,80.91,81.59,1992300,58.9004997290406,59.3273673723293,58.5387474889654,59.0307305354677,2753680.25307316,0.0,1.0
2011-07-11,80.68,81.08,80.44,80.68,1590300,58.3723414585308,58.661743250591,58.1987003832948,58.3723414585308,2198051.35093221,0.0,1.0
2011-07-12,80.71,81.76,80.65,80.89,1725100,58.3940465929353,59.1537262970932,58.3506363241263,58.5242773993624,2384366.71413768,0.0,1.0
2011-07-13,80.84,81.5616,80.31,80.99,1448500,58.4881021753549,59.0101830082314,58.1046448008752,58.5966278473774,2002060.85758996,0.0,1.0
2011-07-14,80.33,81.47,80.13,80.87,1558500,58.1191148904782,58.9439099978496,57.9744139944481,58.5098073097594,2154098.61688226,0.0,1.0
2011-07-15,79.865,80.57,79.4,80.36,2212200,57.7826853072083,58.2927559657143,57.4462557239384,58.1408200248827,3057617.55551294,0.0,1.0
2011-07-18,79.11,79.81,78.81,79.53,1486900,57.2364394246948,57.7428925608,57.0193880806497,57.5403113063579,2055135.85719745,0.0,1.0
2011-07-19,80.81,80.95,79.7,79.76,1839400,58.4663970409504,58.5676876681714,57.6633070679835,57.7067173367925,2542347.76765686,0.0,1.0
2011-07-20,80.69,80.88,79.85,80.82,1562400,58.3795765033323,58.5170423545609,57.771832740006,58.4736320857519,2159489.04652989,0.0,1.0
2011-07-21,81.52,82.12,80.67,80.87,1729600,58.9800852218571,59.4141879099474,58.3651064137293,58.5098073097594,2390586.44065419,0.0,1.0
2011-07-22,81.67,81.83,81.15,81.67,991500,59.0886108938797,59.2043716107038,58.7123885642015,59.0886108938797,1370413.07580286,0.0,1.0
2011-07-25,81.16,81.59,81.06,81.2,1174200,58.719623609003,59.0307305354677,58.647273160988,58.748563788209,1622933.97237289,0.0,1.0
2011-07-26,80.55,81.57,80.42,80.96,1127100,58.2782858761113,59.0162604458647,58.1842302936918,58.5749227129729,1557834.16816682,0.0,1.0
2011-07-27,78.39,80.29,78.33,80.06,2309200,56.7155161989865,58.0901747112722,56.6721059301775,57.9237686808376,3191687.21597979,0.0,1.0
2011-07-28,78.33,79.32,78.25,78.39,1985600,56.6721059301775,57.3883753655264,56.6142255717655,56.7155161989865,2744419.77137081,0.0,1.0
2011-07-29,78.25,78.919,77.19,77.5,2434000,56.6142255717655,57.0982500689861,55.8473108228061,56.0715972116527,3364180.96470414,0.0,1.0
2011-08-01,77.705,79.35,77.06,79.32,2554400,56.2199156300835,57.4100804999309,55.7532552403866,57.3883753655264,3530593.20305681,0.0,1.0
2011-08-02,75.83,77.75,75.77,77.3,3445100,54.8633447298016,56.2524733316903,54.8199344609926,55.9268963156226,4761684.40489,0.0,1.0
2011-08-03,77.08,77.3,75.11,75.93,3809400,55.9413664052256,56.1010329933049,54.5116246846977,55.1067456039022,5248862.70873376,0.24,1.0
2011-08-04,76.51,78.28,75.8,76.11,5799000,55.5276847906566,56.8122750674762,55.0123971654917,55.2373819032398,7990275.33153438,0.0,1.0
2011-08-05,76.74,77.53,74.781,77.45,3586500,55.6946089509213,56.2679571535696,54.2728505597973,56.2098965760862,4941735.20892361,0.0,1.0
2011-08-08,70.62,76.47,70.46,75.6,8417500,51.2529747734436,55.4986545019149,51.1368536184769,54.8672457217833,11598231.1783395,0.0,1.0
2011-08-09,74.66,74.66,70.71,71.62,5714800,54.1850339363537,54.1850339363537,51.3182929231124,51.9787319919857,7874258.57296994,0.0,1.0
2011-08-10,70.39,73.14,70.22,72.97,4918600,51.0860506131789,53.0818829641697,50.9626718860268,52.9585042370176,6777197.49020262,0.0,1.0
2011-08-11,72.61,73.39,70.31,70.6,4324100,52.6972316383424,53.2633222688053,51.0279900356956,51.2384596290728,5958053.03691805,0.0,1.0
2011-08-12,72.79,73.41,71.7,73.02,3012700,52.82786793768,53.2778374131761,52.0367925694691,52.9947920979447,4151112.69034551,0.0,1.0
2011-08-15,74.08,74.08,72.68,73.17,2615200,53.7640947495993,53.7640947495993,52.7480346436404,53.103655680726,3603408.87170697,0.0,1.0
2011-08-16,75.135,75.61,73.37,73.93,2847500,54.5297686151612,54.8745032939687,53.2488071244344,53.655231166818,3923488.36119057,0.0,1.0
2011-08-17,76.12,77.4,75.3256,75.62,3584500,55.2446394754252,56.1736087151591,54.6680979410154,54.8817608661542,4938979.4664399,0.0,1.0
2011-08-18,74.36,75.38,72.46,74.52,4974400,53.9673067707911,54.707579133704,52.5883680555611,54.0834279257578,6854082.70549829,0.0,1.0
2011-08-19,74.36,75.49,73.4,73.4,3734400,53.9673067707911,54.7874124277437,53.2705798409907,53.2705798409907,5145522.36559441,0.0,1.0
2011-08-22,74.42,75.99,73.73,75.97,2455700,54.0108522039036,55.1502910370147,53.5100797231096,55.1357758926439,3383638.40863062,0.0,1.0
2011-08-23,76.22,76.83,74.16,74.59,3399300,55.3172151972794,55.7599271005901,53.8221553270827,54.1342309310558,4683797.7124478,0.0,1.0
2011-08-24,77.49,77.53,75.748,76.22,2488100,56.2389268648279,56.2679571535696,54.9746577901276,55.3172151972794,3428281.43686682,0.0,1.0
2011-08-25,75.86,78.52,75.77,77.77,2077600,55.0559425986043,56.9864567999263,54.9906244489355,56.4421388860197,2862665.29208412,0.0,1.0
2011-08-26,77.21,77.67,75.05,75.78,2177700,56.0357148436361,56.3695631641655,54.4680792515852,54.9978820211209,3000590.2033941,0.0,1.0
2011-08-29,77.79,78.11,77.38,77.86,2613600,56.4566540303905,56.688896340324,56.1590935707883,56.5074570356885,3601204.27771999,0.0,1.0
2011-08-30,78.07,78.54,77.22,77.6,2241100,56.6598660515823,57.0009719442971,56.0429724158215,56.3187601588675,3087947.2401279,0.0,1.0
2011-08-31,78.54,79.04,78.02,78.24,2693400,57.0009719442971,57.3638505535682,56.6235781906552,56.7832447787345,3711158.40282026,0.0,1.0
2011-09-01,79.48,80.91,78.78,78.98,3998300,57.6831837297267,58.7210165522419,57.1751536767472,57.3203051204556,5509142.58632072,0.0,1.0
2011-09-02,78.56,79.68,78.08,78.23,2459300,57.015487088668,57.8283351734351,56.6671236237677,56.7759872065491,3388598.7451013,0.0,1.0
2011-09-06,78.4,78.53,76.59,77.0301,2242600,56.8993659337012,56.9937143721117,55.58574536814,55.9051511200204,3090014.04699069,0.0,1.0
2011-09-07,80.61,80.61,78.88,79.27,2038400,58.5032893866793,58.5032893866793,57.2477293986014,57.5307747138328,2808652.73940329,0.0,1.0
2011-09-08,80.76,81.47,80.17,80.285,2340900,58.6121529694606,59.1274405946255,58.1839562105207,58.2674182906531,3225458.79006532,0.0,1.0
2011-09-09,78.9,80.0825,78.5,79.95,2494400,57.2622445429723,58.1204524538983,56.9719416555554,58.0242896224415,3436962.02569052,0.0,1.0
2011-09-12,79.72,79.88,78.02,78.4,2215800,57.8573654621768,57.9734866171435,56.6235781906552,56.8993659337012,3053087.09770889,0.0,1.0
2011-09-13,80.71,80.79,79.3,80.07,2353600,58.5758651085335,58.6339256860169,57.5525474303891,58.1113804886665,3242957.75483692,0.0,1.0
2011-09-14,81.9,82.52,79.93,80.94,2738300,59.4395161985986,59.8894856740947,58.0097744780706,58.7427892687982,3773024.82157968,0.0,1.0
2011-09-15,83.01,83.29,82.1029,82.89,2440300,60.2451067111803,60.4483187323721,59.5867723382408,60.1580158449553,3362419.19150601,0.0,1.0
2011-09-16,84.24,84.96,82.96,83.26,4399100,61.1377880899871,61.6603332873374,60.2088188502532,60.4265460158159,6061393.3800574,0.0,1.0
2011-09-19,85.03,85.34,83.42,83.54,2567700,61.7111362926354,61.9361210303834,60.5426671707826,60.6297580370076,3537959.98771871,0.0,1.0
2011-09-20,85.07,86.34,84.7,85.15,3318300,61.7401665813771,62.6618782489255,61.4716364105165,61.7982271588604,4572190.1418573,0.0,1.0
2011-09-21,84.43,86.1799,84.39,85.07,2639000,61.2756819615101,62.545684518237,61.2466516727684,61.7401665813771,3636202.20726319,0.0,1.0
2011-09-22,83.185,83.78,81.73,82.73,4549800,60.3721142244252,60.8039397694578,59.3161374714464,60.0418946899885,6269038.57620539,0.0,1.0
2011-09-23,83.37,83.9,82.47,82.7,2827400,60.5063793098555,60.8910306356828,59.8531978131676,60.0201219734323,3895793.14922923,0.0,1.0
2011-09-26,84.45,84.75,83.36,83.8,3125000,61.290197105881,61.5079242714436,60.4991217376701,60.8184549138286,4305847.63080616,0.0,1.0
2011-09-27,84.33,85.94,83.95,85.61,2494200,61.2031062396559,62.3715753615087,60.9273184966099,62.1320754793898,3436686.45144215,0.0,1.0
2011-09-28,83.79,85.3,83.77,84.5899,2141000,60.8111973416432,61.9070907416418,60.7966821972723,61.391730540755,2950022.32881791,0.0,1.0
2011-09-29,82.98,85.27,81.99,84.98,2434200,60.2233339946241,61.8853180250855,59.5048343482674,61.6748484317083,3354014.17693067,0.0,1.0
2011-09-30,82.13,83.68,82.02,82.38,2764100,59.6064403588633,60.7313640476035,59.5266070648236,59.7878796634988,3808573.89961961,0.0,1.0
2011-10-03,81.63,83.22,81.18,81.72,3235000,59.2435617495922,60.3975157270742,58.9169710012483,59.308879899261,4457413.46741054,0.0,1.0
2011-10-04,81.65,81.78,78.61,80.67,4717800,59.2580768939631,59.3524253323735,57.0517749495951,58.5468348197918,6500520.94483753,0.0,1.0
2011-10-05,80.25,81.78,78.62,80.99,5043100,58.2420167880041,59.3524253323735,57.0590325217805,58.7790771297253,6948742.45981393,0.0,1.0
2011-10-06,79.2,80.0,78.41,79.81,4214800,57.4799717085349,58.0605774833686,56.9066235058866,57.9226836118456,5807451.71018298,0.0,1.0
2011-10-07,79.02,79.6858,78.72,79.31,3353600,57.3493354091973,57.8325445653027,57.1316082436347,57.5598050025745,4620828.99669489,0.0,1.0
2011-10-10,81.23,81.32,79.85,79.9999,2324400,58.9532588621754,59.0185770118442,57.9517139005873,58.0605049076467,3202723.91457467,0.0,1.0
2011-10-11,80.9,81.06,80.25,80.98,1983800,58.7137589800565,58.8298801350232,58.2420167880041,58.7718195575399,2733420.96959784,0.0,1.0
2011-10-12,81.42,82.5,81.21,81.51,2454000,59.0911527336984,59.8749705297239,58.9387437178045,59.1564708833672,3381296.02751946,0.0,1.0
2011-10-13,81.67,81.95,81.28,81.44,1839100,59.2725920383339,59.4758040595257,58.9895467231025,59.1056678780692,2534043.00090099,0.0,1.0
2011-10-14,81.77,82.81,81.19,82.07,2227700,59.3451677601881,60.0999552674719,58.9242285734337,59.5628949257507,3069483.765487,0.0,1.0
2011-10-17,82.36,82.53,81.54,81.57,2278000,59.773364519128,59.8967432462801,59.1782435999234,59.2000163164797,3138790.68895245,0.0,1.0
2011-10-18,84.57,85.0,82.19,82.35,3544500,61.377287972106,61.6893635760791,59.6499857919758,59.7661069469425,4883864.61676558,0.0,1.0
2011-10-19,84.38,84.99,84.17,84.39,2704000,61.239394100583,61.6821060038937,61.0869850846892,61.2466516727684,3725763.83798395,0.0,1.0
2011-10-20,84.26,85.35,83.78,84.38,2419600,61.152303234358,61.9433786025689,60.8039397694578,61.239394100583,3333897.25679954,0.0,1.0
2011-10-21,85.3,85.3,84.32,84.77,2957200,61.9070907416418,61.9070907416418,61.1958486674705,61.5224394158144,4074640.83642239,0.0,1.0
2011-10-24,84.48,85.18,84.16,84.83,3025600,61.3119698224372,61.8199998754167,61.0797275125038,61.565984848927,4168887.22936548,0.0,1.0
2011-10-25,83.23,84.5,83.05,83.45,2193000,60.4047732992596,61.3264849668081,60.274136999922,60.5644398873389,3021671.63339453,0.0,1.0
2011-10-26,83.73,84.13,82.11,83.41,2421100,60.7676519085307,61.0579547959475,59.5919252144924,60.5354095985972,3335964.06366233,0.0,1.0
2011-10-27,85.22,86.14,84.06,85.0,3728300,61.8490301641584,62.5167268052171,61.0071517906495,61.6893635760791,5137117.35101907,0.0,1.0
2011-10-28,84.93,85.18,84.26,84.65,1904900,61.6385605707812,61.8199998754167,61.152303234358,61.4353485495894,2624706.92861525,0.0,1.0
2011-10-31,83.25,85.3,83.25,84.55,3073100,60.4192884436304,61.9070907416418,60.4192884436304,61.3627728277352,4234336.11335373,0.0,1.0
2011-11-01,83.35,84.24,81.99,82.37,2790400,60.4918641654846,61.1377880899871,59.5048343482674,59.7806220913134,3844811.91328048,0.0,1.0
2011-11-02,84.43,84.77,83.56,84.04,2620900,61.2756819615101,61.5224394158144,60.6442731813785,60.9926366462787,3611262.73778556,0.0,1.0
2011-11-03,84.7,84.76,82.88,83.89,2623300,61.4716364105165,61.515181843629,60.1507582727698,60.8837730634974,3614569.62876601,0.0,1.0
2011-11-04,83.81,84.68,83.5,84.52,2097100,60.825712486014,61.4571212661457,60.600727748266,61.3410001111789,2889533.78130035,0.0,1.0
2011-11-07,84.16,84.29,83.21,83.69,2055200,61.0797275125038,61.1740759509142,60.3902581548887,60.738621619789,2831800.9762665,0.0,1.0
2011-11-08,85.0,85.025,83.34,84.14,2499400,61.8635453085292,61.8817404689141,60.6553866589744,61.23763179129,3434154.94440972,0.24,1.0
2011-11-09,83.41,84.04,82.77,83.57,2850300,60.706333108052,61.1648511497505,60.2405370021996,60.8227821345151,3916288.64449508,0.0,1.0
2011-11-10,82.72,84.12,82.4524,84.02,2502500,60.2041466814298,61.2230756629821,60.0093856846703,61.1502950214426,3438414.31879064,0.0,1.0
2011-11-11,83.04,83.71,82.68,83.35,2500700,60.4370447343561,60.9246750326704,60.1750344248141,60.6626647231284,3435941.13366623,0.0,1.0
2011-11-14,83.45,83.99,82.72,82.74,1539500,60.7354453646678,61.1284608289808,60.2041466814298,60.2187028097377,2115260.27723404,0.0,1.0
2011-11-15,84.48,84.73,83.15,83.41,1724100,61.4850859725241,61.6670375763727,60.5171034400495,60.706333108052,2368899.15165911,0.0,1.0
2011-11-16,82.94,84.36,82.86,83.94,2459300,60.3642640928166,61.3977492026768,60.3060395795851,61.0920705082111,3379057.87580492,0.0,1.0
2011-11-17,81.98,83.17,81.19,82.64,2312000,59.665569934038,60.5316595683574,59.0906028658763,60.1459221681983,3176668.89312445,0.0,1.0
2011-11-18,81.72,82.235,81.44,82.06,2355900,59.4763402660354,59.8511605699635,59.2725544697249,59.7237944472695,3236987.13032522,0.0,1.0
2011-11-21,81.29,81.81,80.79,81.22,1872400,59.1633835074158,59.5418428434209,58.7994802997185,59.1124370583382,2572662.12607536,0.0,1.0
2011-11-22,81.81,82.11,81.05,81.22,1635300,59.5418428434209,59.7601847680392,58.9887099677211,59.1124370583382,2246888.68552181,0.0,1.0
2011-11-23,80.76,81.63,80.41,81.29,2183600,58.7776461072567,59.4108376886499,58.5229138618686,59.1633835074158,3000248.35425024,0.0,1.0
2011-11-25,80.82,81.63,80.3,80.35,826800,58.8213144921804,59.4108376886499,58.4428551561752,58.479245476945,1136016.36714329,0.0,1.0
2011-11-28,82.23,82.82,81.74,82.76,2005400,59.8475215378866,60.2769273229693,59.4908963943433,60.2332589380456,2755403.02693416,0.0,1.0
2011-11-29,83.51,83.657,82.01,82.64,1917300,60.7791137495915,60.8861012926545,59.6874041264998,60.1459221681983,2634354.3550119,0.0,1.0
2011-11-30,85.3,85.82,84.5,84.93,3558500,62.0818872331476,62.4603465691527,61.499642100832,61.8125988594516,4889349.59177481,0.0,1.0
2011-12-01,87.09,87.68,84.96,85.0,3572400,63.3846607167036,63.8140665017864,61.8344330519134,61.8635453085292,4908448.07690217,0.0,1.0
2011-12-02,86.73,88.68,86.62,87.65,2616600,63.1226504071616,64.5418729171808,63.0425917014683,63.7922323093245,3595186.77584319,0.0,1.0
2011-12-05,87.2,88.19,86.65,87.79,1818900,63.464719422397,64.1852477736376,63.0644258939301,63.8941252074798,2499153.5682111,0.0,1.0
2011-12-06,88.06,88.4,86.93,87.56,2350500,64.0906329396363,64.3380871208704,63.2682116902405,63.726729731939,3229567.574952,0.0,1.0
2011-12-07,87.47,87.98,86.19,87.69,2715800,63.6612271545535,64.0324084264047,62.7296349428486,63.8213445659403,3731486.75603261,0.0,1.0
2011-12-08,85.76,86.95,84.0,84.87,4377800,62.416678184229,63.2827678185484,61.1357388931348,61.7689304745279,6015061.02089976,0.0,1.0
2011-12-09,84.37,85.3,84.13,84.68,3893100,61.4050272668307,62.0818872331476,61.230353727136,61.630647255603,5349087.22656696,0.0,1.0
2011-12-12,84.15,84.6,83.52,84.1,2535900,61.2449098554439,61.5724227423714,60.7863918137454,61.2085195346742,3484305.6427657,0.0,1.0
2011-12-13,83.63,84.71,83.38,84.6,2491200,60.8664505194388,61.6524814480648,60.6844989155902,61.5724227423714,3422888.21217631,0.0,1.0
2011-12-14,82.75,83.92,82.75,83.57,1891000,60.2259808738917,61.0775143799032,60.2259808738917,60.8227821345151,2598218.37236087,0.0,1.0
2011-12-15,82.57,83.33,82.5,83.1,1912000,60.0949757191207,60.6481085948205,60.0440292700431,60.4807131192797,2627072.19881226,0.0,1.0
2011-12-16,82.57,83.63,82.32,83.07,3874600,60.0949757191207,60.8664505194388,59.9130241152721,60.4588789268179,5323668.37945502,0.0,1.0
2011-12-19,82.06,83.38,81.85,82.8,2236700,59.7237944472695,60.6844989155902,59.5709551000367,60.2623711946614,3073207.31542018,0.0,1.0
2011-12-20,83.64,83.91,82.91,83.15,2909500,60.8737285835928,61.0702363157493,60.3424299003548,60.5171034400495,3997628.95525328,0.0,1.0
2011-12-21,83.79,84.41,82.96,83.59,2642200,60.9828995459019,61.4341395234465,60.3788202211245,60.837338262823,3630360.96427917,0.0,1.0
2011-12-22,83.77,84.0,83.19,83.95,1677900,60.968343417594,61.1357388931348,60.5462156966652,61.099348572365,2305420.73346606,0.0,1.0
2011-12-23,84.66,84.7,83.53,83.69,1043100,61.6160911272951,61.6452033839109,60.7936698778994,60.9101189043625,1433210.77959261,0.0,1.0
2011-12-27,84.58,84.75,83.86,84.5,986700,61.5578666140635,61.6815937046806,61.0338459949795,61.499642100832,1355717.64569459,0.0,1.0
2011-12-28,84.18,84.66,84.03,84.58,1142900,61.2667440479058,61.6160911272951,61.1575730855966,61.5578666140635,1570335.1548235,0.0,1.0
2011-12-29,84.34,84.4,83.6,84.2,1021300,61.3831930743689,61.4268614592925,60.844616326977,61.2813001762137,1403257.7597526,0.0,1.0
2011-12-30,83.32,84.34,83.28,84.12,1235500,60.6408305306665,61.3831930743689,60.6117182740508,61.2230756629821,1697566.78955677,0.0,1.0
2012-01-03,84.6,85.08,84.16,84.28,2339500,61.5724227423714,61.9217698217608,61.2521879195979,61.3395246894452,3214453.66585842,0.0,1.0
2012-01-04,84.07,84.95,84.01,84.67,2260200,61.1866853422124,61.8271549877595,61.1430169572887,61.6233691914491,3105496.12121102,0.0,1.0
2012-01-05,83.26,83.64,82.1,83.574,3590500,60.5971621457429,60.8737285835928,59.7529067038853,60.8256933601767,4933317.32731979,0.0,1.0
2012-01-06,81.13,83.17,81.12,83.17,3397400,59.0469344809527,60.5316595683574,59.0396564167987,60.5316595683574,4667999.52314057,0.0,1.0
2012-01-09,79.01,81.0,78.81,80.3399,4798300,57.5039848803164,58.9523196469514,57.3584235972375,58.4718946321495,6592824.54579544,0.0,1.0
2012-01-10,79.15,79.72,79.13,79.3701,3647500,57.6058777784716,58.0207274352465,57.5913216501637,57.7660679704999,5011634.85625928,0.0,1.0
2012-01-11,79.99,80.16,78.98,79.32,2415500,58.217235167403,58.34096225802,57.4821506878546,57.7296048690887,3318877.03777773,0.0,1.0
2012-01-12,79.95,80.47,79.77,80.19,2502900,58.1881229107872,58.5665822467923,58.0571177560162,58.3627964504819,3438963.91548495,0.0,1.0
2012-01-13,80.61,80.79,79.29,79.87,2658200,58.6684751449475,58.7994802997185,57.7077706766269,58.1298983975556,3652344.83205166,0.0,1.0
2012-01-17,81.42,81.75,80.61,81.24,2747800,59.257998341417,59.4981744584972,58.6684751449475,59.126993186646,3775454.49157759,0.0,1.0
2012-01-18,81.76,81.76,80.5944,81.29,2418100,59.5054525226512,59.5054525226512,58.6571213648674,59.1633835074158,3322449.41629076,0.0,1.0
2012-01-19,81.21,81.75,81.11,81.7001,1994100,59.1051589941842,59.4981744584972,59.0323783526448,59.461856918369,2739876.92031984,0.0,1.0
2012-01-20,81.41,81.68,80.89,81.3,2304400,59.2507202772631,59.4472280094196,58.872260941258,59.1706615715697,3166226.55593252,0.0,1.0
2012-01-23,81.64,82.0,81.22,81.3,1916800,59.4181157528038,59.6801260623458,59.1124370583382,59.1706615715697,2633667.35914401,0.0,1.0
2012-01-24,81.73,81.88,81.15,81.26,1642900,59.4836183301893,59.5927892924985,59.0614906092606,59.1415493149539,2257331.02271374,0.0,1.0
2012-01-25,82.72,82.8,81.23,81.39,2558300,60.2041466814298,60.2623711946614,59.1197151224921,59.2361641489552,3515083.05764719,0.0,1.0
2012-01-26,82.058,83.08,81.8,82.83,1952500,59.7223388344387,60.4661569909719,59.5345647792669,60.2842053871232,2682718.86411137,0.0,1.0
2012-01-27,81.62,82.44,81.384,82.13,2312100,59.4035596244959,60.0003608851194,59.2317973104629,59.7747408963471,3176806.29229803,0.0,1.0
2012-01-30,81.44,81.67,81.0,81.2,1973300,59.2725544697249,59.4399499452657,58.9523196469514,59.0978809300303,2711297.89221561,0.0,1.0
2012-01-31,82.27,82.3,81.12,81.77,1844900,59.8766337945023,59.8984679869642,59.0396564167987,59.5127305868051,2534877.3533414,0.0,1.0
2012-02-01,83.22,83.94,82.78,82.92,3036300,60.5680498891271,61.0920705082111,60.2478150663535,60.3497079645087,4171851.10735025,0.0,1.0
2012-02-02,85.51,85.89,83.76,83.76,4697900,62.2347265803804,62.5112930182303,60.9610653534401,60.9610653534401,6454875.77552308,0.0,1.0
2012-02-03,85.36,86.18,84.97,86.11,2347900,62.1255556180712,62.7223568786947,61.8417111160674,62.6714104296171,3225995.19643897,0.0,1.0
2012-02-06,85.04,85.2,84.65,84.67,1379000,61.892657565145,62.0091065916081,61.6088130631412,61.6233691914491,1894734.60364127,0.0,1.0
2012-02-07,84.56,85.0,84.38,84.66,1574900,61.5433104857557,61.8635453085292,61.4123053309847,61.6160911272951,2163899.58468067,0.0,1.0
2012-02-08,84.28,84.5928,83.85,84.45,1662600,61.5141982291399,61.7425043658992,61.2003502789912,61.6382776512917,2277911.96234143,0.24,1.0
2012-02-09,84.53,84.6,84.07,84.27,1317300,61.6966679675984,61.7477594943668,61.3609236488347,61.5068994396015,1804819.81714927,0.0,1.0
2012-02-10,84.2,84.31,83.68,84.12,1689300,61.4558079128332,61.5360945977549,61.0762708568394,61.3974175965264,2314493.37061433,0.0,1.0
2012-02-13,83.87,84.61,83.24,84.55,1556200,61.2149478580679,61.7550582839051,60.7551241171524,61.7112655466751,2132134.36532885,0.0,1.0
2012-02-14,84.1,84.1,83.3,83.47,1186000,61.3828200174497,61.3828200174497,60.7989168543824,60.9229962765342,1624926.97421926,0.0,1.0
2012-02-15,83.24,84.52,83.04,84.48,1570300,60.7551241171524,61.6893691780601,60.6091483263856,61.6601740199067,2151452.63711341,0.0,1.0
2012-02-16,84.05,84.05,83.51,83.51,1771900,61.346326069758,61.346326069758,60.9521914346876,60.9521914346876,2427662.82092673,0.0,1.0
2012-02-17,84.47,84.51,83.8,83.94,1966300,61.6528752303684,61.6820703885217,61.1638563312995,61.2660393848363,2694008.35531815,0.0,1.0
2012-02-21,84.26,84.69,83.65,84.6,2345800,61.4996006500632,61.8134486002119,61.0543744882244,61.7477594943668,3213957.58526437,0.0,1.0
2012-02-22,84.31,84.74,83.72,84.35,1955300,61.5360945977549,61.8499425479036,61.1054660149928,61.5652897559083,2678937.3631458,0.0,1.0
2012-02-23,84.77,84.96,83.8,84.4188,1996900,61.8718389165186,62.0105159177471,61.1638563312995,61.6155054279321,2735933.11536125,0.0,1.0
2012-02-24,84.4,84.99,84.05,84.99,1262000,61.6017837036,62.0324122863621,61.346326069758,62.0324122863621,1729053.82922825,0.0,1.0
2012-02-27,85.09,85.25,84.01,84.17,2344500,62.1054001817455,62.222180814359,61.3171309116047,61.4339115442181,3212176.46800764,0.0,1.0
2012-02-28,85.27,85.86,84.58,85.03,3529700,62.2367783934357,62.6674069761978,61.7331619152901,62.0616074445155,4836007.3700689,0.0,1.0
2012-02-29,86.06,87.2,85.73,86.19,1656256,62.8133827669646,63.6454447743355,62.5725227121994,62.9082670309631,2269220.11012858,0.0,1.0
2012-03-01,86.16,86.77,85.71,86.54,776267,62.886370662348,63.3315968241868,62.5579251331227,63.163724664805,1063555.80733243,0.0,1.0
2012-03-02,86.23,86.3,85.71,85.71,1956300,62.9374621891164,62.9885537158848,62.5579251331227,62.5579251331227,2680307.45334329,0.0,1.0
2012-03-05,87.63,87.67,85.83,86.0,3040500,63.9592927244842,63.9884878826376,62.6455106075828,62.7695900297346,4165759.2454584,0.0,1.0
2012-03-06,87.58,87.95,86.95,87.11,3181300,63.9227987767925,64.1928539897111,63.462975035877,63.5797556684904,4358667.94526453,0.0,1.0
2012-03-07,87.89,87.93,87.2,87.9,2173900,64.1490612524811,64.1782564106344,63.6454447743355,64.1563600420194,2978439.0803164,0.0,1.0
2012-03-08,88.3,88.5,87.84,88.01,1614200,64.4483116235531,64.5942874143199,64.1125673047894,64.2366467269412,2211599.59678308,0.0,1.0
2012-03-09,89.34,89.52,88.38,88.47,1724100,65.2073857355405,65.3387639472307,64.5067019398598,64.5723910457049,2362172.50948687,0.0,1.0
2012-03-12,89.43,89.72,89.06,89.28,1354700,65.2730748413856,65.4847397379975,65.003019628467,65.1635929983105,1856061.19053527,0.0,1.0
2012-03-13,89.98,90.0,89.29,89.78,1735400,65.6745082659944,65.6891058450711,65.1708917878488,65.5285324752276,2377654.52871847,0.0,1.0
2012-03-14,90.9,90.96,89.46,89.47,2066800,66.3459969035218,66.3897896407518,65.2949712100006,65.302269999539,2831702.42016557,0.0,1.0
2012-03-15,91.46,91.6,90.27,90.82,1834300,66.7547291176689,66.8569121712056,65.8861731626063,66.287606587215,2513156.4492499,0.0,1.0
2012-03-16,90.44,91.5,90.26,91.26,3556600,66.0102525847581,66.7839242758222,65.8788743730679,66.6087533269021,4872862.79638129,0.0,1.0
2012-03-19,90.02,90.76,89.58,90.75,1608300,65.7037034241477,66.243813849985,65.3825566844607,66.2365150604466,2203516.06461791,0.0,1.0
2012-03-20,90.26,90.485,89.58,89.9,1500400,65.8788743730679,66.0430971376806,65.3825566844607,65.6161179496877,2055683.33230909,0.0,1.0
2012-03-21,90.64,90.95,90.215,90.36,1693900,66.1562283755249,66.3824908512135,65.8460298201454,65.9518622684514,2320795.78552277,0.0,1.0
2012-03-22,90.5,91.0889,90.05,90.25,1499300,66.0540453219881,66.483871037901,65.7255997927628,65.8715755835296,2054176.23309185,0.0,1.0
2012-03-23,90.27,90.63,89.83,90.49,1601400,65.8861731626063,66.1489295859866,65.5650264229193,66.0467465324498,2194062.44225525,0.0,1.0
2012-03-26,91.52,91.53,90.38,90.63,1884800,66.7985218548989,66.8058206444373,65.966459847528,66.1489295859866,2582346.00422299,0.0,1.0
2012-03-27,91.28,91.78,90.97,91.53,1310700,66.6233509059787,66.9882903828958,66.3970884302902,66.8058206444373,1795777.22184586,0.0,1.0
2012-03-28,90.62,91.49,90.13,91.24,1609000,66.1416307964482,66.7766254862839,65.7839901090695,66.5941557478254,2204475.12775615,0.0,1.0
2012-03-29,89.84,90.72,89.33,90.16,2245600,65.5723252124576,66.2146186918316,65.2000869460022,65.8058864776845,3076674.5474762,0.0,1.0
2012-03-30,90.8,91.15,90.01,90.04,2556600,66.2730090081384,66.5284666419803,65.6964046346094,65.7183010032244,3502772.59889457,0.0,1.0
2012-04-02,91.84,92.1,90.83,90.94,2705100,67.0320831201258,67.2218516481227,66.2949053767534,66.3751920616751,3706230.99322135,0.0,1.0
2012-04-03,90.39,91.76,90.01,91.45,2823000,65.9737586370664,66.9736928038191,65.6964046346094,66.7474303281305,3867764.62750503,0.0,1.0
2012-04-04,89.04,90.5,88.97,90.14,2529400,64.9884220493903,66.0540453219881,64.9373305226219,65.7912888986078,3465506.14552293,0.0,1.0
2012-04-05,88.65,88.87,87.4,87.41,2752600,64.703769257395,64.8643426272385,63.7914205651023,63.7987193546407,3771310.27760197,0.0,1.0
2012-04-09,87.88,88.14,87.03,87.68,1817700,64.1417624629427,64.3315309909396,63.5213653521837,63.9957866721759,2490412.95197163,0.0,1.0
2012-04-10,86.89,87.59,86.37,87.54,2812100,63.4191822986469,63.9300975663308,63.0396452426532,63.8936036186391,3852830.64435243,0.0,1.0
2012-04-11,87.32,87.59,87.056,87.5,1912600,63.7330302487956,63.9300975663308,63.5403422049834,63.8644084604858,2620434.51171312,0.0,1.0
2012-04-12,87.18,87.5611,86.95,87.51,2509800,63.6308471952588,63.909004064565,63.462975035877,63.8717072500241,3438652.37765219,0.0,1.0
2012-04-13,86.32,87.14,86.03,86.91,2737800,63.0031512949615,63.6016520371055,62.7914863983496,63.4337798777236,3751032.94267916,0.0,1.0
2012-04-16,86.88,87.12,86.3,86.66,1956700,63.4118835091086,63.5870544580288,62.9885537158848,63.2513101392651,2680855.48942228,0.0,1.0
2012-04-17,87.67,87.86,87.14,87.17,1732900,63.9884878826376,64.127164883866,63.6016520371055,63.6235484057205,2374229.30322475,0.0,1.0
2012-04-18,88.07,88.4899,87.19,87.3,1620100,64.2804394641712,64.5869156368862,63.6381459847972,63.7184326697189,2219683.12894825,0.0,1.0
2012-04-19,87.12,87.94,86.69,87.94,1762800,63.5870544580288,64.1855552001728,63.2732065078801,64.1855552001728,2415195.0001296,0.0,1.0
2012-04-20,87.58,88.07,87.26,87.38,2203100,63.9227987767925,64.2804394641712,63.6892375115656,63.7768229860257,3018445.71408301,0.0,1.0
2012-04-23,86.62,87.3,86.39,87.22,1712500,63.2221149811117,63.7184326697189,63.0542428217299,63.6600423534122,2346279.46319602,0.0,1.0
2012-04-24,86.43,87.2,86.22,86.81,1796800,63.0834379798833,63.6454447743355,62.9301633995781,63.3607919823402,2461778.06684415,0.0,1.0
2012-04-25,87.28,87.45,86.52,86.77,2301900,63.7038350906423,63.8279145127941,63.1491270857283,63.3315968241868,3153810.6255947,0.0,1.0
2012-04-26,88.08,88.46,87.0,87.26,2443100,64.2877382537095,64.5650922561665,63.4994689835687,63.6892375115656,3347267.36147983,0.0,1.0
2012-04-27,88.69,89.22,88.14,88.39,1597500,64.7329644155484,65.1198002610804,64.3315309909396,64.5140007293981,2188719.09048505,0.0,1.0
2012-04-30,88.18,89.0,88.13,88.7,1790700,64.360726149093,64.9592268912369,64.3242322014012,64.7402632050867,2453420.51663948,0.0,1.0
2012-05-01,86.97,88.0,86.38,86.91,2970500,63.4775726149537,64.2293479374028,63.0469440321915,63.4337798777236,4069852.93163432,0.0,1.0
2012-05-02,86.64,86.95,86.24,86.89,2432800,63.2367125601884,63.462975035877,62.9447609786548,63.4191822986469,3333155.43244571,0.0,1.0
2012-05-03,84.24,85.94,83.94,85.86,4696600,61.4850030709865,62.7257972925045,61.2660393848363,62.6674069761978,6434765.62151617,0.0,1.0
2012-05-04,83.39,84.43,83.32,84.21,2796800,60.8646059602275,61.623680072215,60.8135144334591,61.4631067023715,3831868.26433088,0.0,1.0
2012-05-07,83.15,83.74,83.0,83.38,2042900,60.6894350113073,61.1200635940694,60.5799531682322,60.8573071706892,2798957.26444564,0.0,1.0
2012-05-08,82.64,83.32,81.98,83.02,2609500,60.3171967448519,60.8135144334591,59.8354766353214,60.5945507473089,3575250.37034162,0.0,1.0
2012-05-09,82.62,83.1,82.1,82.22,2416000,60.3025991657752,60.6529410636156,59.9230621097815,60.0106475842416,3310137.91712794,0.0,1.0
2012-05-10,83.88,84.36,83.11,83.4,2600000,61.2222466476062,61.5725885454466,60.660239853154,60.8719047497659,3562234.51346549,0.0,1.0
2012-05-11,84.6,85.05,83.7,83.84,2863800,61.7477594943668,62.0762050235922,61.0908684359161,61.1930514894529,3923664.30756249,0.0,1.0
2012-05-14,84.3,84.72,83.76,84.26,1656500,61.5287958082166,61.8353449688269,61.1346611731461,61.4996006500632,2269554.41213676,0.0,1.0
2012-05-15,84.58,85.14,84.08,84.1,2165200,61.7331619152901,62.1418941294372,61.3682224383731,61.3828200174497,2966519.29559826,0.0,1.0
2012-05-16,84.91,85.26,84.57,84.88,2149600,61.9740219700554,62.2294796038973,61.7258631257518,61.9521256014404,2945145.88851747,0.0,1.0
2012-05-17,83.47,85.2102,83.47,84.86,2022500,60.9229962765342,62.1931316319964,60.9229962765342,61.9375280223637,2771007.42441691,0.0,1.0
2012-05-18,82.94,84.19,82.66,83.7,3152700,60.5361604310022,61.4485091232948,60.3317943239286,61.0908684359161,4319483.3656164,0.0,1.0
2012-05-21,83.73,83.88,82.75,83.19,1598800,61.1127648045311,61.2222466476062,60.3974834297737,60.7186301694607,2190500.20774178,0.0,1.0
2012-05-22,83.38,84.26,83.01,83.47,2244800,60.8573071706892,61.4996006500632,60.5872519577705,60.9229962765342,3075578.47531821,0.0,1.0
2012-05-23,83.31,83.36,82.26,82.98,2915900,61.0069323562252,61.0435467676741,60.2380297157974,60.7652772406622,3981902.0497793,0.275,1.0
2012-05-24,84.48,85.27,83.48,84.25,3558300,61.8637095841304,62.4422172850236,61.1314213551516,61.6952832914653,4859152.25615751,0.0,1.0
2012-05-25,84.48,85.07,84.0,84.9,2379600,61.8637095841304,62.2957596392279,61.5122112342205,62.1712706403015,3249540.14803485,0.0,1.0
2012-05-29,86.64,86.68,85.08,85.11,3151400,63.4454521587246,63.4747436878838,62.3030825215177,62.325051168387,4303496.7316007,0.0,1.0
2012-05-30,85.81,86.43,85.77,85.9,3111900,62.8376529286722,63.2916716306391,62.808361399513,62.9035588692803,4249556.22233554,0.0,1.0
2012-05-31,86.39,87.05,85.58,85.59,3564700,63.2623801014799,63.7456903326059,62.6692266360071,62.6765495182969,4867891.98424098,0.0,1.0
2012-06-01,85.49,86.16,85.17,86.0,3096100,62.603320695399,63.0939538088148,62.3689884621258,62.9767876921782,4227980.01862947,0.0,1.0
2012-06-04,86.56,86.6,85.37,85.44,2404300,63.3868691004063,63.4161606295655,62.5154461079215,62.56670628395,3283270.03610699,0.0,1.0
2012-06-05,86.77,86.96,85.74,86.29,2143800,63.5406496284919,63.6797843919978,62.7863927526437,63.189151278582,2927535.79145953,0.0,1.0
2012-06-06,87.78,87.83,86.88,86.99,2187100,64.2802607397605,64.3168751512094,63.6212013336795,63.7017530388672,2986665.51427426,0.0,1.0
2012-06-07,88.13,88.7,87.95,88.05,1909700,64.5365616199031,64.953965910421,64.4047497386869,64.4779785615847,2607852.92515639,0.0,1.0
2012-06-08,88.74,89.2,87.7,88.01,1888800,64.9832574395801,65.3201100249104,64.2216776814422,64.4486870324256,2579312.25063382,0.0,1.0
2012-06-11,87.91,89.15,87.84,89.06,1569500,64.3754582095277,65.2834956134615,64.3241980334992,65.2175896728534,2143281.75421949,0.0,1.0
2012-06-12,88.5,88.56,87.58,88.24,1822500,64.8075082646252,64.8514455583639,64.1338030939647,64.6171133250907,2488774.13001913,0.0,1.0
2012-06-13,87.43,88.41,87.25,88.11,1405000,64.0239598596179,64.7416023240171,63.8921479784017,64.5219158553235,1918643.43082407,0.0,1.0
2012-06-14,89.83,90.08,87.81,87.85,3117300,65.781451609167,65.9645236664118,64.3022293866298,64.331520915789,4256930.36790597,0.0,1.0
2012-06-15,91.44,91.64,90.09,90.35,3911800,66.9604356578229,67.1068933036187,65.9718465487015,66.162241488236,5341885.67451787,0.0,1.0
2012-06-18,92.03,92.09,91.01,91.37,1570900,67.3924857129204,67.4364230066592,66.645551719362,66.9091754817944,2145193.56973775,0.0,1.0
2012-06-19,91.86,92.67,91.44,91.93,1821400,67.267996713994,67.8611501794669,66.9604356578229,67.3192568900226,2487271.98925478,0.0,1.0
2012-06-20,91.49,91.93,90.87,91.68,1929900,66.9970500692719,67.3192568900226,66.543031367305,67.1361848327779,2635437.69191984,0.0,1.0
2012-06-21,90.4,92.35,90.28,91.5,2631700,66.198855899685,67.6268179461937,66.1109813122075,67.0043729515617,3593803.49957275,0.0,1.0
2012-06-22,90.93,91.29,90.42,90.79,1539800,66.5869686610437,66.8505924234761,66.2135016642645,66.4844483089867,2102723.95358214,0.0,1.0
2012-06-25,90.87,91.255,90.39,90.75,1592600,66.543031367305,66.8249623354618,66.1915330173952,66.4551567798275,2174826.71027076,0.0,1.0
2012-06-26,91.69,91.79,90.7,91.15,2600100,67.1435077150676,67.2167365379655,66.4185423683786,66.7480720714191,3550651.09216062,0.0,1.0
2012-06-27,91.32,92.21,91.0,91.98,2087600,66.8725610703455,67.5242975941366,66.6382288370723,67.3558713014715,2850790.05422657,0.0,1.0
2012-06-28,92.92,93.0,89.911,90.83,4408300,68.0442222367116,68.1028052950299,65.8407669557143,66.5137398381459,6019897.39224324,0.0,1.0
2012-06-29,95.0,95.11,93.43,93.51,3438000,69.5673817529875,69.6479334581752,68.4176892334908,68.4762722918091,4694872.67983855,0.0,1.0
2012-07-02,94.4,95.55,94.23,95.0,2279300,69.1280088156002,69.9701402789259,69.0035198166738,69.5673817529875,3112572.22197674,0.0,1.0
2012-07-03,94.42,94.62,94.1,94.51,1120600,69.1426545801798,69.2891122259756,68.9083223469066,69.2085605207879,1530271.76411492,0.0,1.0
2012-07-05,94.0,94.53,93.44,93.46,1902200,68.8350935240087,69.2232062853675,68.4250121157806,68.4396578803601,2597611.05630858,0.0,1.0
2012-07-06,93.68,94.7,93.46,94.06,1722000,68.6007612907355,69.3476952842939,68.4396578803601,68.8790308177474,2351533.0874584,0.0,1.0
2012-07-09,93.97,94.34,93.18,94.0,1511300,68.8131248771393,69.0840715218615,68.2346171762461,68.8350935240087,2063804.85196044,0.0,1.0
2012-07-10,93.8,94.75,93.65,94.47,1867600,68.6886358782129,69.3843096957428,68.5787926438661,69.1792689916287,2550361.90135732,0.0,1.0
2012-07-11,94.5,94.72,93.75,93.88,2074100,69.2012376384981,69.3623410488734,68.652021466764,68.7472189365312,2832354.69030051,0.0,1.0
2012-07-12,94.02,94.24,93.11,94.09,1895200,68.8497392885883,69.0108426989636,68.1833570002176,68.9009994646168,2588051.97871728,0.0,1.0
2012-07-13,94.81,94.97,93.74,94.11,1510000,69.4282469894816,69.5454131061182,68.6446985844742,68.9156452291964,2062029.59469349,0.0,1.0
2012-07-16,95.15,95.36,94.1017,94.54,1313900,69.6772249873343,69.8310055154199,68.9095672368959,69.2305291676573,1794238.86388594,0.0,1.0
2012-07-17,96.06,96.35,94.91,95.3,1767900,70.3436072757051,70.5559708621089,69.5014758123794,69.7870682216812,2414213.32480703,0.0,1.0
2012-07-18,95.96,96.43,95.52,95.68,1788400,70.2703784528072,70.6145539204272,69.9481716320565,70.0653377486931,2442207.76632439,0.0,1.0
2012-07-19,95.95,96.38,95.07,96.02,1602300,70.2630555705174,70.5779395089783,69.618641929016,70.3143157465459,2188072.86064727,0.0,1.0
2012-07-20,95.61,96.4,95.09,95.8,2024400,70.0140775726646,70.5925852735579,69.6332876935956,70.1532123361706,2764485.23940232,0.0,1.0
2012-07-23,94.39,95.11,93.87,95.11,1546900,69.1206859333104,69.6479334581752,68.7398960542415,69.6479334581752,2112419.58942474,0.0,1.0
2012-07-24,94.08,94.52,93.4301,94.52,1278300,68.893676582327,69.2158834030777,68.4177624623137,69.2158834030777,1745624.12642165,0.0,1.0
2012-07-25,93.75,94.25,93.2,94.19,1462300,68.652021466764,69.0181655812534,68.2492629408257,68.9742282875147,1996891.30882138,0.0,1.0
2012-07-26,95.91,96.13,94.855,94.855,1562100,70.2337640413582,70.3948674517336,69.4611999597856,69.4611999597856,2133176.44362298,0.0,1.0
2012-07-27,97.11,97.76,96.07,96.15,1564700,71.1125099161328,71.5884972649691,70.3509301579949,70.4095132163132,2136726.95815689,0.0,1.0
2012-07-30,96.46,97.3,96.14,97.11,1838100,70.6365225672966,71.2516446796388,70.4021903340234,71.1125099161328,2510077.21722258,0.0,1.0
2012-07-31,96.18,96.58,95.56,96.14,1361900,70.4314818631825,70.7243971547741,69.9774631612157,70.4021903340234,1859786.82451196,0.0,1.0
2012-08-01,95.94,97.17,95.63,96.43,2839100,70.2557326882276,71.1564472098716,70.0287233372442,70.6145539204272,3877025.31277767,0.0,1.0
2012-08-02,95.7,96.34,95.0,95.6,1373500,70.0799835132727,70.5486479798191,69.5673817529875,70.0067546903748,1875627.58166325,0.0,1.0
2012-08-03,97.21,97.38,96.71,97.0,1371600,71.1857387390307,71.3102277379571,70.8195946245413,71.0319582109451,1873032.97488847,0.0,1.0
2012-08-06,96.5,97.1954,96.42,97.18,1071400,70.6658140964557,71.1750473308876,70.6072310381374,71.1637700921613,1463085.10447325,0.0,1.0
2012-08-07,95.8,96.93,95.75,96.72,1705400,70.1532123361706,70.9806980349166,70.1165979247216,70.8269175068311,2328864.4177419,0.0,1.0
2012-08-08,95.63,96.35,95.44,95.94,1369700,70.2301026002134,70.7588663131921,70.0905677315106,70.4577647544125,1865075.03407238,0.275,1.0
2012-08-09,95.37,95.9,95.05,95.82,1007000,70.0391601483044,70.4283889925804,69.8041540536472,70.3696374689161,1371198.48091618,0.0,1.0
2012-08-10,95.3,95.43,94.51,95.02,1214900,69.9877525650981,70.0832237910526,69.4075812689131,69.7821222322731,1654289.01138537,0.0,1.0
2012-08-13,95.63,95.63,94.84,95.08,830500,70.2301026002134,70.2301026002134,69.6499313040284,69.8261858750213,1130864.28838221,0.0,1.0
2012-08-14,95.67,96.0,95.37,96.0,1187400,70.2594783620455,70.5018283971608,70.0391601483044,70.5018283971608,1616843.17402172,0.0,1.0
2012-08-15,96.47,96.89,95.51,95.84,1082300,70.8469935986885,71.1554390979261,70.1419753147169,70.3843253498322,1473731.99195192,0.0,1.0
2012-08-16,96.48,96.61,95.7,96.23,1638100,70.8543375391466,70.949808765101,70.2815101834196,70.6707390276956,2230546.4067416,0.0,1.0
2012-08-17,96.14,96.84,95.86,96.79,1520600,70.6046435635733,71.1187193956359,70.3990132307482,71.0819996933457,2070550.55618783,0.0,1.0
2012-08-20,96.02,96.12,95.64,96.0,684400,70.5165162780768,70.5899556826572,70.2374465406714,70.5018283971608,931924.766970242,0.0,1.0
2012-08-21,95.29,96.13,95.1601,95.95,1256200,69.9804086246401,70.5972996231152,69.8850108380902,70.4651086948706,1710525.8507715,0.0,1.0
2012-08-22,95.53,95.98,95.05,95.33,842300,70.156663195633,70.4871405162447,69.8041540536472,70.0097843864722,1146931.95677825,0.0,1.0
2012-08-23,94.74,95.486,94.69,95.18,1155700,69.576491899448,70.1243498576176,69.5397721971578,69.8996252796017,1573678.33604253,0.0,1.0
2012-08-24,96.25,96.41,94.39,94.68,1257400,70.6854269086117,70.8029299559403,69.3194539834167,69.5324282566998,1712159.85094737,0.0,1.0
2012-08-27,96.64,96.85,95.83,96.15,1112100,70.9718405864752,71.1260633360939,70.3769814093741,70.6119875040313,1514309.66298598,0.0,1.0
2012-08-28,96.57,97.13,96.21,96.32,908000,70.9204330032689,71.331693668919,70.6560511467795,70.7368344918179,1236393.46640704,0.0,1.0
2012-08-29,97.11,97.27,95.6,95.6,1494700,71.3170057880029,71.4345088353315,70.2080707788392,70.2080707788392,2035283.38572534,0.0,1.0
2012-08-30,98.59,99.06,96.55,97.56,2426400,72.4039089757925,72.7490741773202,70.9057451223528,71.6474831086146,3303948.35560578,0.0,1.0
2012-08-31,97.87,99.28,97.7101,99.28,1692600,71.8751452628138,72.9106408673971,71.7577156548898,72.9106408673971,2304757.24806229,0.0,1.0
2012-09-04,98.15,98.61,97.07,97.79,1184800,72.0807755956388,72.4185968567085,71.2876300261708,71.8163937391495,1613302.84030734,0.0,1.0
2012-09-05,98.22,98.48,97.77,98.25,1156500,72.1321831788451,72.3231256307541,71.8017058582334,72.1542150002192,1574767.66949311,0.0,1.0
2012-09-06,99.98,99.99,98.72,98.72,1462500,73.4247166994597,73.4320606399177,72.499380201747,72.499380201747,1991437.71433954,0.0,1.0
2012-09-07,99.72,100.0,99.17,100.0,937600,73.2337742475507,73.4394045803758,72.8298575223587,73.4394045803758,1276698.80407846,0.0,1.0
2012-09-10,100.45,100.71,99.34,99.49,1288500,73.7698819009875,73.9608243528964,72.9547045101453,73.0648636170159,1754507.68883863,0.0,1.0
2012-09-11,99.52,100.539,99.46,100.37,1626900,73.08689543839,73.835242971064,73.0428317956417,73.7111303773232,2215295.7384335,0.0,1.0
2012-09-12,100.89,100.96,99.5,99.99,1770600,74.0930152811411,74.1444228643474,73.0722075574739,73.4320606399177,2410967.25949373,0.0,1.0
2012-09-13,102.75,102.89,100.54,100.79,1901900,75.4589882063361,75.5618033727486,73.8359773651098,74.0195758765608,2589754.11206999,0.0,1.0
2012-09-14,102.185,102.88,101.95,102.68,3195300,75.044055570457,75.5544594322906,74.8714729696931,75.4075806231298,4350933.96829341,0.0,1.0
2012-09-17,102.25,102.78,101.98,102.1,1306900,75.0917911834342,75.4810200277102,74.8935047910672,74.9816320765637,1779562.35820194,0.0,1.0
2012-09-18,101.99,102.21,101.7,102.01,1464100,74.9008487315252,75.0624154216021,74.6878744582422,74.9155366124413,1993616.3812407,0.0,1.0
2012-09-19,101.88,102.42,101.71,102.4,1664000,74.8200653864868,75.2166381712209,74.6952183987002,75.2019502903048,2265813.5772041,0.0,1.0
2012-09-20,102.64,102.68,101.5,101.58,1356100,75.3782048612977,75.4075806231298,74.5409956490814,74.5997471727457,1846556.36541254,0.0,1.0
2012-09-21,102.36,103.51,102.08,102.76,3328600,75.1725745284726,76.017127681147,74.9669441956476,75.4663321467941,4532444.15449613,0.0,1.0
2012-09-24,102.61,102.95,102.22,102.75,1223800,75.3561730399236,75.6058670154969,75.0697593620601,75.4589882063361,1666407.84602306,0.0,1.0
2012-09-25,101.44,103.1083,101.43,102.48,1790400,74.4969320063332,75.7221215929476,74.4895880658752,75.2607018139691,2437928.26239556,0.0,1.0
2012-09-26,101.0,102.77,100.96,101.86,1635200,74.1737986261795,75.4736760872522,74.1444228643474,74.8053775055708,2226597.57298326,0.0,1.0
2012-09-27,100.3,101.7,100.13,101.06,1821100,73.6597227941169,74.6878744582422,73.5348758063303,74.2178622689278,2479731.43356152,0.0,1.0
2012-09-28,100.16,100.46,99.75,100.22,1788700,73.5569076277044,73.7772258414455,73.2558060689248,73.6009712704526,2435613.42881308,0.0,1.0
2012-10-01,100.51,101.87,100.29,100.63,1873600,73.8139455437357,74.8127214460288,73.6523788536589,73.9020728292321,2551218.94125576,0.0,1.0
2012-10-02,99.49,101.37,99.33,100.86,2050700,73.0648636170159,74.4455244231269,72.9473605696873,74.070983459767,2792370.13387766,0.0,1.0
2012-10-03,99.62,99.955,98.75,99.25,2787900,73.1603348429704,73.4063568483146,72.5214120231211,72.888609046023,3796190.90858611,0.0,1.0
2012-10-04,101.48,101.69,99.96,100.0,2051800,74.5263077681653,74.6805305177841,73.4100288185436,73.4394045803758,2793867.96737221,0.0,1.0
2012-10-05,101.79,102.4,101.54,101.8,1192300,74.7539699223645,75.2019502903048,74.5703714109136,74.7613138628225,1623515.34140652,0.0,1.0
2012-10-08,101.35,101.77,101.06,101.59,813100,74.4308365422108,74.7392820414484,74.2178622689278,74.6070911132038,1107171.28583212,0.0,1.0
2012-10-09,99.6401,101.77,99.56,101.35,1606500,73.175096163291,74.7392820414484,73.1162712002221,74.4308365422108,2187517.73544374,0.0,1.0
2012-10-10,101.558,104.43,101.3,102.4,5739800,74.583590503738,76.6927702032864,74.3941168399207,75.2019502903048,7815695.17454091,0.0,1.0
2012-10-11,98.325,102.0,98.3,101.83,4753200,72.2092945536545,74.9081926719833,72.1909347025094,74.7833456841966,6472274.69661448,0.0,1.0
2012-10-12,97.55,98.48,96.18,98.06,7552500,71.6401391681566,72.3231256307541,70.6340193254054,72.0146801315165,10283988.6068713,0.0,1.0
2012-10-15,96.51,98.13,96.44,98.07,4005200,70.8763693605207,72.0660877147227,70.8249617773144,72.0220240719745,5453747.92032322,0.0,1.0
2012-10-16,97.0029,97.52,96.51,96.97,3788300,71.2383521856973,71.6181073467825,70.8763693605207,71.2141906215904,5158402.38853502,0.0,1.0
2012-10-17,96.78,97.36,95.78,97.15,4113700,71.0746557528877,71.5006042994539,70.3402617070839,71.3463815498351,5601488.76955798,0.0,1.0
2012-10-18,96.33,97.36,96.25,96.87,2804300,70.744178432276,71.5006042994539,70.6854269086117,71.14075121701,3818522.24432298,0.0,1.0
2012-10-19,94.78,96.23,94.46,96.1,3859900,69.6058676612802,70.6707390276956,69.3708615666229,70.5752678017411,5255897.73236183,0.0,1.0
2012-10-22,95.0,95.32,94.13,94.68,3097700,69.767434351357,70.0024404460142,69.1285115315077,69.5324282566998,4218035.28732279,0.0,1.0
2012-10-23,95.18,95.809,93.84,94.47,3357400,69.8996252796017,70.3615591344122,68.9155372582246,69.378205507081,4571660.15871696,0.0,1.0
2012-10-24,95.62,96.25,94.5,95.04,4327600,70.2227586597553,70.6854269086117,69.4002373284551,69.7968101131891,5892749.30090652,0.0,1.0
2012-10-25,96.62,96.63,95.77,96.0,2734800,70.9571527055591,70.9644966460171,70.3329177666259,70.5018283971608,3723886.40080394,0.0,1.0
2012-10-26,96.94,97.52,96.12,96.42,2998900,71.1921588002163,71.6181073467825,70.5899556826572,70.8102738963983,4083502.6061763,0.0,1.0
2012-10-31,98.43,98.78,97.4,97.89,3534300,72.2864059284639,72.5434438444952,71.529980061286,71.8898331437298,4812539.01797622,0.0,1.0
2012-11-01,97.1306,98.8,97.13,98.59,2941200,71.3321343053465,72.5581317254113,71.331693668919,72.4039089757925,4004934.43105329,0.0,1.0
2012-11-02,96.12,98.12,96.04,97.85,2025500,70.5899556826572,72.0587437742647,70.5312041589929,71.8604573818977,2758056.13018443,0.0,1.0
2012-11-05,97.73,97.8,95.45,95.76,2199500,71.7723300964012,71.8237376796075,70.0979116719687,70.3255738261678,2994986.15568534,0.0,1.0
2012-11-06,98.79,99.6,97.92,97.98,2410300,72.5507877849532,73.1456469620543,71.911864965104,71.9559286078522,3282025.51991288,0.0,1.0
2012-11-07,97.3,98.12,96.06,97.93,2620100,71.4565406567056,72.0587437742647,70.545892039909,71.919208905562,3567703.21732719,0.0,1.0
2012-11-08,94.74,97.44,94.74,96.96,2906000,69.576491899448,71.5593558231182,69.576491899448,71.2068466811323,3957003.75922782,0.0,1.0
2012-11-09,95.46,96.2,94.4325,94.51,2542800,70.1052556124267,70.6487072063215,69.3506657303634,69.4075812689131,3462446.37266501,0.0,1.0
2012-11-12,95.98,96.16,95.09,95.42,1632800,70.4871405162447,70.6193314444893,69.8335298154793,70.0758798505946,2223329.57263152,0.0,1.0
2012-11-13,95.69,96.63,95.25,95.46,2328400,70.2741662429616,70.9644966460171,69.9510328628079,70.1052556124267,3170505.00790986,0.0,1.0
2012-11-14,94.47,95.97,94.16,95.6,3587500,69.580163869677,70.6849616446798,69.3518389961764,70.4124448601791,4870800.90289493,0.275,1.0
2012-11-15,95.7,95.88,93.51,94.0,2445500,70.4860980451793,70.6186737781797,68.8730932936752,69.2339939001761,3320290.90119291,0.0,1.0
2012-11-16,95.69,96.23,94.64,95.52,3105400,70.4787327266793,70.8764599256803,69.7053742841774,70.353522312179,4216246.7244181,0.0,1.0
2012-11-19,96.5703,96.83,95.37,96.68,2877500,71.127101714236,71.3183790356814,70.2430425346787,71.2078992581812,3906823.58134638,0.0,1.0
2012-11-20,97.12,97.12,96.2,96.79,1783200,71.531973272182,71.531973272182,70.8543639701803,71.2889177616814,2421076.56307798,0.0,1.0
2012-11-21,96.74,97.4,96.47,97.22,1045500,71.2520911691813,71.7382021901825,71.0532275696808,71.6056264571822,1419490.54884366,0.0,1.0
2012-11-23,97.92,97.93,96.56,97.0,671900,72.1211987521835,72.1285640706835,71.1195154361809,71.4435894501818,912248.397673896,0.0,1.0
2012-11-26,96.26,97.53,95.83,97.36,1531200,70.8985558811804,71.8339513306828,70.5818471856796,71.7087409161824,2078932.49965511,0.0,1.0
2012-11-27,96.51,97.33,95.77,96.3,2428000,71.0826888436809,71.6866449606824,70.5376552746795,70.9280171551805,3296530.89678854,0.0,1.0
2012-11-28,102.58,102.62,100.0,100.4399,10407800,75.5534371731922,75.5828984471923,73.6531850001874,73.9771853610032,14130821.3622717,0.0,1.0
2012-11-29,101.88,103.21,101.56,103.08,6360500,75.0378648781909,76.0174522386934,74.8021746861903,75.9217030981932,8635743.31508382,0.0,1.0
2012-11-30,103.92,104.5,101.66,102.48,4951400,76.5403898521947,76.9675783251958,74.8758278711905,75.479783988192,6722587.76044431,0.0,1.0
2012-12-03,104.59,104.82,103.901,104.82,4268800,77.033866191696,77.2032685171964,76.5263957470447,77.2032685171964,5795811.81722031,0.0,1.0
2012-12-04,104.4,104.92,104.02,104.55,3850200,76.8939251401956,77.2769217021966,76.6140430371949,77.0044049176959,5227472.51186789,0.0,1.0
2012-12-05,105.9483,105.97,104.3,104.56,8470800,78.0342974035535,78.0502801446986,76.8202719551955,77.0117702361959,11500928.3033428,0.0,1.0
2012-12-06,98.47,99.63,98.08,98.44,5057500,77.6820142196976,78.5971268072355,77.3743470566461,77.6583475148475,6410905.14969835,7.0,1.0
2012-12-07,98.56,99.01,98.17,98.88,3093800,77.753014334248,78.1080149069997,77.4453471711965,78.0054591859826,3921711.98262714,0.0,1.0
2012-12-10,98.95,99.27,98.55,98.9,2317000,78.0606814972995,78.3131263490341,77.7451254326313,78.021236989216,2937037.51494831,0.0,1.0
2012-12-11,98.31,99.65,98.07,99.0,4021200,77.5557917938304,78.6129046104689,77.3664581550294,78.100126005383,5097287.55075966,0.0,1.0
2012-12-12,97.72,99.39,97.25,99.02,5390300,77.0903465984447,78.4077931684345,76.7195682224596,78.1159038086164,6832763.62400772,0.0,1.0
2012-12-13,97.8492,98.87,97.34,98.05,2715100,77.1922712073326,77.9975702843659,76.7905683370099,77.350680351796,3441670.50359782,0.0,1.0
2012-12-14,96.9173,97.96,96.85,97.0,2160800,76.4571044656718,77.2796802372457,76.4040121577914,76.522345682042,2739037.83439806,0.0,1.0
2012-12-17,98.78,98.9,97.0001,97.01,2847800,77.9265701698155,78.021236989216,76.5224245710581,76.5302345836587,3609881.49981433,0.0,1.0
2012-12-18,99.8566,99.96,98.64,98.9,2900500,78.77588931787,78.8574605605867,77.8161255471816,78.021236989216,3676684.20893723,0.0,1.0
2012-12-19,98.68,100.22,98.64,99.49,3153300,77.8476811536485,79.0625720026211,77.8161255471816,78.4866821846016,3997134.396153,0.0,1.0
2012-12-20,99.2,99.43,98.1448,99.22,1964100,78.2579040377171,78.4393487749014,77.4254671391224,78.2736818409505,2489700.20850668,0.0,1.0
2012-12-21,99.49,99.55,97.645,98.43,4167700,78.4866821846016,78.5340155943018,77.0311798363195,77.6504586132308,5282991.47649981,0.0,1.0
2012-12-24,99.44,99.94,98.78,99.12,933700,78.4472376765181,78.8416827573533,77.9265701698155,78.1947928247835,1183561.47074115,0.0,1.0
2012-12-26,98.68,99.7,98.12,99.26,1456300,77.8476811536485,78.6523491185524,77.405902663113,78.3052374474174,1846011.10618007,0.0,1.0
2012-12-27,97.92,98.72,97.13,98.52,2057400,77.2481246307788,77.8792367601153,76.6249014030591,77.7214587277812,2607967.62332959,0.0,1.0
2012-12-28,96.97,97.89,96.94,97.17,1651300,76.4986789771918,77.2244579259287,76.4750122723417,76.656457009526,2093193.80597071,0.0,1.0
2012-12-31,98.73,98.93,96.51,96.85,2412700,77.887125661732,78.0449036940661,76.1357895028234,76.4040121577914,3058347.17838402,0.0,1.0
2013-01-02,101.45,101.45,100.215,100.6,3153800,80.0329069014758,80.0329069014758,79.0586275518127,79.3623502640559,3997768.19794734,0.0,1.0
2013-01-03,102.49,103.02,101.76,102.11,3872400,80.8533526696132,81.2714644552986,80.2774628515937,80.5535744081784,4908668.13676557,0.0,1.0
2013-01-04,102.16,102.91,101.55,102.55,1989000,80.5930189162619,81.1846865375148,80.1117959176429,80.9006860793134,2521263.53786456,0.0,1.0
2013-01-07,101.37,101.73,100.9,101.09,1663900,79.9697956885422,80.2537961467436,79.5990173125571,79.7489064432744,2109165.61118795,0.0,1.0
2013-01-08,101.18,101.79,100.73,101.0,2189900,79.8199065578248,80.3011295564438,79.4649059850731,79.6779063287241,2775925.09882836,0.0,1.0
2013-01-09,101.23,101.5,100.75,101.03,1834400,79.8593510659083,80.0723514095594,79.4806837883065,79.7015730335742,2325292.02305618,0.0,1.0
2013-01-10,100.74,101.5,100.13,101.35,2328500,79.4727948866898,80.0723514095594,78.9915718880707,79.9540178853088,2951614.95621801,0.0,1.0
2013-01-11,100.28,101.49,100.07,101.0,2206300,79.1099054123213,80.0644625079427,78.9442384783705,79.6779063287241,2796713.79768254,0.0,1.0
2013-01-14,100.37,101.9,99.7,100.34,2155100,79.1809055268717,80.3879074742276,78.6523491185524,79.1572388220215,2731812.49394264,0.0,1.0
2013-01-15,101.15,101.52,99.81,99.85,1725200,79.7962398529747,80.0881292127928,78.7391270363362,78.770682642803,2186869.71117342,0.0,1.0
2013-01-16,101.53,101.61,100.65,100.73,1201700,80.0960181144095,80.1591293273431,79.4017947721394,79.4649059850731,1523279.2325047,0.0,1.0
2013-01-17,100.96,101.75,100.96,101.57,2095400,79.6463507222573,80.269573949977,79.6463507222573,80.1275737208763,2656136.55969904,0.0,1.0
2013-01-18,101.2,101.45,100.62,100.9,2341600,79.8356843610582,80.0329069014758,79.3781280672893,79.5990173125571,2968220.56322959,0.0,1.0
2013-01-22,102.15,102.17,101.1701,101.43,2004500,80.5851300146452,80.6009078178786,79.8120965452243,80.0171290982424,2540911.39348895,0.0,1.0
2013-01-23,102.12,102.75,101.77,102.3,1442800,80.5614633097951,81.0584641116475,80.2853517532104,80.7034635388958,1828898.45773303,0.0,1.0
2013-01-24,102.89,103.53,102.29,102.39,1515400,81.1689087342814,81.6737984377505,80.6955746372791,80.7744636534461,1920926.47827047,0.0,1.0
2013-01-25,102.36,103.13,102.01,102.96,1612800,80.750796948596,81.3582423730823,80.4746853920113,81.2241310455983,2044391.06780692,0.0,1.0
2013-01-28,102.49,102.75,102.0,102.62,1631700,80.8533526696132,81.0584641116475,80.4667964903946,80.9559083906304,2068348.77563278,0.0,1.0
2013-01-29,103.36,103.53,102.1,102.15,2073100,81.5396871102666,81.6737984377505,80.5456855065617,80.5851300146452,2627868.9996717,0.0,1.0
2013-01-30,102.53,103.11,102.3,103.0,1939800,80.88490827608,81.3424645698489,80.7034635388958,81.2556866520652,2458897.441302,0.0,1.0
2013-01-31,102.34,103.15,102.11,102.5,1656300,80.7350191453626,81.3740201763158,80.5535744081784,80.8612415712299,2099531.82391406,0.0,1.0
2013-02-01,104.15,104.35,102.59,102.89,2316000,82.1629103379863,82.3206883703204,80.9322416857803,81.1689087342814,2935769.91135964,0.0,1.0
2013-02-04,102.48,104.11,102.34,104.11,1728600,80.8454637679965,82.1313547315195,80.7350191453626,82.1313547315195,2191179.5633749,0.0,1.0
2013-02-05,103.31,103.97,102.28,102.75,1842400,81.500242602183,82.0209101088856,80.6876857356624,81.0584641116475,2335432.85176555,0.0,1.0
2013-02-06,101.7,103.19,100.94,102.88,3192000,80.4470742363529,81.6256990211333,79.8458964937803,81.3804817840313,4035279.13328768,0.275,1.0
2013-02-07,101.85,102.31,101.2,101.77,3007300,80.5657277381764,80.9295984771019,80.0515625636078,80.5024458705372,3801784.12830077,0.0,1.0
2013-02-08,102.79,102.96,101.81,102.38,1726400,81.3092896829372,81.4437636516705,80.5340868043568,80.9849701112862,2182489.31569795,0.0,1.0
2013-02-11,101.99,102.94,101.76,102.87,1457400,80.676471006545,81.4279431847607,80.4945356370823,81.3725715505764,1842423.49901425,0.0,1.0
2013-02-12,101.76,102.23,101.53,102.21,1203200,80.4945356370823,80.8663166094627,80.3126002676195,80.8504961425529,1521067.6231741,0.0,1.0
2013-02-13,101.63,102.37,100.95,101.98,1224400,80.3917026021686,80.9770598778313,79.8538067272352,80.6685607730901,1547868.34924732,0.0,1.0
2013-02-14,102.02,102.06,101.012,101.04,2211200,80.7002017069097,80.7318426407293,79.9028501746556,79.9249988283294,2795366.2968439,0.0,1.0
2013-02-15,102.17,103.13,101.03,101.79,4239570,80.8188552087333,81.5782376204038,79.9170885948744,80.518266337447,5359601.61501017,0.0,1.0
2013-02-19,101.9,102.4,101.47,102.35,1894174,80.6052789054509,81.000790578196,80.2651388668901,80.9612394109215,2394586.72212283,0.0,1.0
2013-02-20,101.08,102.63,101.05,102.18,1915100,79.956639762149,81.1827259476588,79.9329090617842,80.8267654421882,2421041.0614534,0.0,1.0
2013-02-21,100.69,101.42,100.26,101.17,2730500,79.6481406574078,80.2255876996156,79.308000618847,80.0278318632431,3451857.66711843,0.0,1.0
2013-02-22,101.16,101.3,100.23,101.07,1576200,80.0199216297882,80.1306648981568,79.2842699184823,79.948729528694,1992608.69983961,0.0,1.0
2013-02-25,100.09,102.13,100.06,101.64,1644000,79.1735266501137,80.7872142749137,79.1497959497489,80.3996128356235,2078320.45586621,0.0,1.0
2013-02-26,99.45,100.762,99.305,100.1,2915100,78.6672717089999,79.7050943382831,78.5525733239039,79.1814368835686,3685226.25358613,0.0,1.0
2013-02-27,100.73,101.54,98.95,99.67,2511000,79.6797815912274,80.3205105010744,78.2717600362548,78.8412968450078,3174369.01744529,0.0,1.0
2013-02-28,101.29,102.37,100.792,101.07,2213200,80.1227546647019,80.9770598778313,79.7288250386478,79.948729528694,2797894.66722816,0.0,1.0
2013-03-01,101.42,101.65,100.26,100.82,1790100,80.2255876996156,80.4075230690784,79.308000618847,79.7509736923215,2263017.91243681,0.0,1.0
2013-03-04,103.43,103.46,101.16,101.26,1942000,81.8155446240509,81.8392753244156,80.0199216297882,80.0990239643372,2455047.64312177,0.0,1.0
2013-03-05,103.15,103.88,102.75,103.68,1611700,81.5940580873137,82.1715051295215,81.2776487491176,82.0133004604235,2037487.27416033,0.0,1.0
2013-03-06,102.56,103.49,102.36,103.15,1254400,81.1273543134744,81.8630060247803,80.9691496443764,81.5940580873137,1585793.9050113,0.0,1.0
2013-03-07,101.97,103.98,101.9,103.55,2603300,80.6606505396352,82.2506074640705,80.6052789054509,81.9104674255097,3291053.31067915,0.0,1.0
2013-03-08,103.04,103.26,101.86,102.58,1549200,81.5070455193097,81.6810706553176,80.5736379716313,81.1431747803842,1958475.69965203,0.0,1.0
2013-03-11,102.44,103.69,102.35,103.55,2120800,81.0324315120156,82.0212106938784,80.9612394109215,81.9104674255097,2681083.9554751,0.0,1.0
2013-03-12,103.75,105.52,103.26,103.61,3795000,82.0686720946078,83.4687834161254,81.6810706553176,81.9579288262391,4797582.80414372,0.0,1.0
2013-03-13,103.42,104.19,102.91,103.99,2459100,81.807634390596,82.4167223666234,81.404212484396,82.2585176975254,3108757.8059736,0.0,1.0
2013-03-14,102.91,104.03,102.91,103.27,2316700,81.404212484396,82.290158631345,81.404212484396,81.6889808887725,2928737.8346139,0.0,1.0
2013-03-15,101.746,102.99,101.51,102.55,4001800,80.4834613102454,81.4674943520352,80.2967798007097,81.1194440800195,5059016.30187677,0.0,1.0
2013-03-18,101.68,102.01,101.01,101.34,2138000,80.4312537694431,80.6922914734548,79.9012681279646,80.1623058319764,2702827.94077978,0.0,1.0
2013-03-19,102.12,102.5399,101.13,101.86,2240300,80.7793040414588,81.1114547442301,79.9961909294234,80.5736379716313,2832154.08593496,0.0,1.0
2013-03-20,103.08,103.355,102.335,102.44,2316400,81.5386864531293,81.7562178731391,80.9493740607391,81.0324315120156,2928358.57905626,0.0,1.0
2013-03-21,103.52,103.97,102.68,102.85,2216900,81.886736725145,82.2426972306156,81.2222771149333,81.3567510836666,2802572.15243906,0.0,1.0
2013-03-22,105.11,105.12,103.44,103.46,2036100,83.1444638444744,83.1523740779293,81.8234548575058,81.8392753244156,2574007.46970146,0.0,1.0
2013-03-25,105.47,105.77,104.56,105.19,2315300,83.4292322488509,83.666539252498,82.7094010044548,83.2077457121136,2926967.97534492,0.0,1.0
2013-03-26,105.97,106.01,105.44,105.69,1452800,83.824743921596,83.8563848554156,83.4055015484862,83.6032573848588,1836608.24713043,0.0,1.0
2013-03-27,106.64,106.77,105.04,105.24,1971500,84.3547295630744,84.4575625979882,83.0890922102901,83.2472968793882,2492341.10628968,0.0,1.0
2013-03-28,106.11,107.0621,105.61,106.66,1672900,83.9354871899646,84.6886205172058,83.5399755172195,84.3705500299842,2114855.40791885,0.0,1.0
2013-04-01,105.81,106.59,105.381,106.0,1005700,83.6981801863176,84.3151783957999,83.3588311711023,83.8484746219607,1271391.04772789,0.0,1.0
2013-04-02,107.68,107.75,106.0301,106.27,1831900,85.1773938423842,85.2327654765685,83.87228442466,84.0620509252431,2315860.85346795,0.0,1.0
2013-04-03,106.36,107.74,106.0,107.5,1833200,84.1332430263372,85.2248552431137,83.8484746219607,85.035009640196,2317504.29421773,0.0,1.0
2013-04-04,106.36,106.89,105.46,106.26,1575700,84.1332430263372,84.552485399447,83.421322015396,84.0541406917882,1991976.60724355,0.0,1.0
2013-04-05,105.8,105.97,104.45,105.3,1678900,83.6902699528627,83.824743921596,82.6223884364509,83.2947582801176,2122440.51907164,0.0,1.0
2013-04-08,107.04,107.09,105.87,106.45,1077600,84.6711389012705,84.710690068545,83.745641587047,84.2044351274313,1362285.96304223,0.0,1.0
2013-04-09,105.79,107.28,105.59,107.25,1947300,83.6823597194078,84.8609845041882,83.5241550503097,84.8372538038235,2461747.82464007,0.0,1.0
2013-04-10,105.75,106.52,105.525,105.73,1757200,83.6507187855882,84.2598067616156,83.4727385328529,83.6348983186784,2221426.21961564,0.0,1.0
2013-04-11,106.01,106.4,105.19,105.88,2319400,83.8563848554156,84.1648839601568,83.2077457121136,83.7535518205019,2932151.13463266,0.0,1.0
2013-04-12,106.13,106.79,105.651,106.14,1437700,83.9513076568744,84.473383064898,83.5724074743846,83.9592178903293,1817519.05072923,0.0,1.0
2013-04-15,104.21,106.22,104.131,105.45,1818400,82.4325428335332,84.0224997579685,82.3700519892395,83.4134117819411,2298794.35337416,0.0,1.0
2013-04-16,105.55,105.79,104.55,104.73,2796500,83.4925141164901,83.6823597194078,82.7014907709999,82.8438749731882,3535293.88979919,0.0,1.0
2013-04-17,104.77,105.25,104.34,104.77,1882600,82.8755159070078,83.2552071128431,82.535375868447,82.8755159070078,2379955.04270908,0.0,1.0
2013-04-18,103.61,105.12,103.33,104.76,1854300,81.9579288262391,83.1523740779293,81.7364422895019,82.8676056735529,2344178.60177173,0.0,1.0
2013-04-19,104.45,104.65,103.2,103.2,2215600,82.6223884364509,82.7805931055489,81.6336092545882,81.6336092545882,2800928.71168928,0.0,1.0
2013-04-22,105.16,105.78,104.27,104.43,2048400,83.1840150117489,83.6744494859529,82.4800042342627,82.6065679695411,2589556.94756469,0.0,1.0
2013-04-23,107.25,107.35,105.54,105.74,1731100,84.8372538038235,84.9163561383725,83.4846038830352,83.6428085521333,2188430.98610097,0.0,1.0
2013-04-24,107.83,108.35,107.3,107.46,2234300,85.2960473442078,85.7073794838627,84.876804971098,85.0033687063764,2824568.97478216,0.0,1.0
2013-04-25,109.13,109.34,107.8,108.35,1848100,86.324377693345,86.490492595898,85.2723166438431,85.7073794838627,2336340.6535805,0.0,1.0
2013-04-26,109.27,109.75,108.38,108.9,2146700,86.4351209617137,86.8148121675489,85.7311101842274,86.1424423238823,2713826.35195134,0.0,1.0
2013-04-29,108.63,109.47,108.47,109.3,1728300,85.9288660205999,86.5933256308117,85.8023022853215,86.4588516620783,2184891.267563,0.0,1.0
2013-04-30,108.43,108.57,107.68,108.12,1561400,85.7706613515019,85.8814046198705,85.1773938423842,85.5254441143999,1973898.75899605,0.0,1.0
2013-05-01,108.22,109.0,107.96,108.13,1199400,85.6045464489489,86.2215446584313,85.3988803791215,85.5333543478548,1516263.719444,0.0,1.0
2013-05-02,108.69,109.29,107.72,108.17,1442900,85.9763274213293,86.4509414286235,85.2090347762039,85.5649952816744,1824092.81372832,0.0,1.0
2013-05-03,109.75,110.41,109.01,109.93,1407600,86.8148121675489,87.3368875755725,86.2294548918862,86.9571963697372,1779467.07644604,0.0,1.0
2013-05-06,109.09,110.25,109.03,109.71,1112700,86.2927367595254,87.210323840294,86.245275358796,86.7831712337293,1406658.86328609,0.0,1.0
2013-05-07,109.71,109.779,108.66,109.02,1617400,86.7831712337293,86.8377518445682,85.9525967209646,86.2373651253411,2044693.12975548,0.0,1.0
2013-05-08,109.61,110.25,109.4,109.9,863800,86.7040688991803,87.210323840294,86.5379539966274,86.9334656693725,1092003.16896426,0.0,1.0
2013-05-09,109.14,110.155,108.88,109.88,1306300,86.3322879267999,87.1351766224725,86.1266218569725,86.9176452024627,1651405.11648299,0.0,1.0
2013-05-10,109.99,110.155,109.17,109.41,1239600,87.0046577704666,87.1351766224725,86.3560186271646,86.5458642300823,1567083.96416774,0.0,1.0
2013-05-13,110.01,110.325,109.6,109.69,1246600,87.0204782373764,87.2696505912058,86.6961586657254,86.7673507668195,1575933.26051267,0.0,1.0
2013-05-14,111.39,111.72,109.885,110.29,1932800,88.1120904541529,88.3731281581646,86.9216003191901,87.2419647741137,2443417.13935415,0.0,1.0
2013-05-15,112.82,112.95,110.69,110.86,1810600,89.4884710753058,89.5915866686385,87.7989617383939,87.9338052065981,2282661.54897319,0.31,1.0
2013-05-16,111.51,113.0,111.22,112.59,1533600,88.4493831732614,89.6312465122279,88.2193560804424,89.3060357947942,1933441.81569937,0.0,1.0
2013-05-17,113.05,113.19,111.64,112.21,1678300,89.6709063558174,89.781953917868,88.552498766594,89.0046209835141,2115868.15290053,0.0,1.0
2013-05-20,112.02,113.1289,111.95,113.06,1664300,88.8539135778741,89.7334895890016,88.7983897968488,89.6788383245353,2098218.05807803,0.0,1.0
2013-05-21,113.48,113.96,112.21,112.48,1946000,90.011981010687,90.392715509146,89.0046209835141,89.2187841388973,2453363.18032797,0.0,1.0
2013-05-22,113.38,114.72,112.93,113.33,2524300,89.932661323508,90.9955451317061,89.5757227312027,89.8930014799185,3182438.16860324,0.0,1.0
2013-05-23,113.19,114.2,111.85,112.73,2225200,89.781953917868,90.5830827583755,88.7190701096699,89.4170833568447,2805356.49993104,0.0,1.0
2013-05-24,114.39,114.69,112.25,112.48,1769800,90.7337901640155,90.9717492255524,89.0363488583857,89.2187841388973,2231224.12977618,0.0,1.0
2013-05-28,114.83,115.77,114.03,115.1,2693700,91.082796787603,91.8284018470852,90.4482392901713,91.2969599429861,3396004.31595553,0.0,1.0
2013-05-29,112.95,114.655,112.74,114.53,1834000,89.5915866686385,90.9439873350398,89.4250153255626,90.8448377260661,2312162.42174794,0.0,1.0
2013-05-30,111.88,115.49,111.87,114.28,3459400,88.7428660158236,91.6063067229841,88.7349340471057,90.6465385081187,4361338.43064059,0.0,1.0
2013-05-31,109.631,112.74,109.63,112.12,3537200,86.9589662511687,89.4250153255626,86.9581730542969,88.9332332650531,4459422.52901136,0.0,1.0
2013-06-03,110.88,111.05,108.565,109.92,2341400,87.9496691440339,88.0845126122382,86.1134183858409,87.1882001471159,2951852.28695782,0.0,1.0
2013-06-04,110.66,111.81,109.9,110.86,1855200,87.7751658322402,88.6873422347983,87.1723362096801,87.9338052065981,2338889.70819345,0.0,1.0
2013-06-05,109.17,110.585,108.88,110.12,2018400,86.5933024932737,87.715676066856,86.3632754004547,87.3468395214738,2544639.38498149,0.0,1.0
2013-06-06,111.09,111.13,109.38,109.54,2186800,88.1162404871097,88.1479683619813,86.7598738363495,86.8867853358358,2756944.81127503,0.0,1.0
2013-06-07,110.58,111.95,110.17,111.24,2013400,87.711710082497,88.7983897968488,87.3864993650633,88.2352200178782,2538335.77968774,0.0,1.0
2013-06-10,110.31,111.03,109.64,110.93,1563900,87.4975469271138,88.0686486748024,86.9661050230148,87.9893289876234,1971641.66377951,0.0,1.0
2013-06-11,110.02,111.0,109.52,109.75,1066300,87.2675198342948,88.0448527686487,86.8709213984,87.0533566789117,1344306.86494538,0.0,1.0
2013-06-12,109.4,110.82,109.11,110.75,1320200,86.7757377737853,87.9020773317265,86.5457106809663,87.8465535507013,1664403.94176207,0.0,1.0
2013-06-13,110.88,111.14,109.02,109.17,1230500,87.9496691440339,88.1559003306992,86.4743229625052,86.5933024932737,1551317.26279217,0.0,1.0
2013-06-14,111.0,111.624,110.33,110.37,1318000,88.0448527686487,88.5398076166454,87.5134108645496,87.5451387394212,1661630.35543282,0.0,1.0
2013-06-17,111.7,112.5,110.939,111.75,1441700,88.6000905789014,89.2346480763331,87.9964677594695,88.6397504224909,1817581.55040023,0.0,1.0
2013-06-18,112.085,112.2,111.2,111.54,1250200,88.9054713745404,88.9966890147962,88.2034921430066,88.4731790794151,1576153.46764955,0.0,1.0
2013-06-19,110.19,112.59,110.14,112.23,1458600,87.4023633024991,89.3060357947942,87.3627034589096,89.0204849209499,1838887.7362931,0.0,1.0
2013-06-20,107.56,109.73,107.38,109.73,2211900,85.3162555296924,87.0374927414759,85.1734800927702,87.0374927414759,2788588.90984966,0.0,1.0
2013-06-21,108.65,109.58,107.9,108.39,3111500,86.1808401199431,86.9185132107074,85.5859424661008,85.9746089332778,3922733.57430138,0.0,1.0
2013-06-24,109.64,110.6,107.44,107.46,1832300,86.9661050230148,87.7275740199328,85.2210719050776,85.2369358425134,2310019.19594807,0.0,1.0
2013-06-25,110.25,110.68,109.24,110.68,1607800,87.4499551148065,87.791029769676,86.6488262742989,87.791029769676,2026987.31825864,0.0,1.0
2013-06-26,111.18,111.47,110.1,110.45,1539200,88.1876282055708,88.4176552983898,87.330975584038,87.6085944891644,1940501.85362837,0.0,1.0
2013-06-27,111.49,112.35,111.24,111.57,922200,88.4335192358256,89.1156685455647,88.2352200178782,88.4969749855688,1162636.96037947,0.0,1.0
2013-06-28,110.57,112.22,110.52,111.21,1853600,87.7037781137791,89.012552952232,87.6641182701897,88.2114241117245,2336872.55449945,0.0,1.0
2013-07-01,110.43,111.81,110.319,111.55,1112700,87.5927305517286,88.6873422347983,87.5046856989599,88.481111048133,1402804.32207139,0.0,1.0
2013-07-02,110.85,111.87,110.45,110.63,1279700,87.9258732378802,88.7349340471057,87.6085944891644,87.7513699260865,1613344.73888269,0.0,1.0
2013-07-03,110.91,111.2899,110.06,110.43,752200,87.9734650501876,88.2748005417805,87.2992477091664,87.5927305517286,948314.380391933,0.0,1.0
2013-07-05,111.76,112.31,110.71,112.24,1366700,88.6476823912088,89.0839406706931,87.8148256758297,89.0284168896678,1723027.47099396,0.0,1.0
2013-07-08,112.62,112.97,112.07,112.34,1525200,89.3298317009479,89.6074506060743,88.8935734214636,89.1077365768468,1922851.75880587,0.0,1.0
2013-07-09,113.35,113.6,112.75,113.09,1360800,89.9088654173543,90.1071646353017,89.4329472942805,89.702634230689,1715589.21674733,0.0,1.0
2013-07-10,113.65,114.04,113.31,113.48,1274300,90.1468244788912,90.4561712588892,89.8771375424827,90.011981010687,1606536.84516543,0.0,1.0
2013-07-11,115.895,115.94,114.3447,114.84,1549900,91.9275514560589,91.9632453152894,90.6978583457234,91.0907287563209,1953991.568957,0.0,1.0
2013-07-12,116.46,116.88,115.2,115.47,2233300,92.37570768862,92.7088503747717,91.3762796301651,91.5904427855483,2815568.34050692,0.0,1.0
2013-07-15,115.89,116.24,115.121,116.0,1156500,91.9235854717,92.2012043768263,91.3136170772937,92.0108371275968,1458023.90444466,0.0,1.0
2013-07-16,116.53,116.74,115.55,116.17,1295200,92.4312314696453,92.5978028127211,91.6538985352915,92.1456805958011,1632885.91529331,0.0,1.0
2013-07-17,117.4,117.7,116.3501,116.96,1276900,93.1213127481023,93.3592718096392,92.2885353524104,92.7723061245149,1609814.71991818,0.0,1.0
2013-07-18,117.06,117.6,116.4,117.34,1180700,92.8516258116938,93.2799521224602,92.3281158763127,93.0737209357949,1488533.35406641,0.0,1.0
2013-07-19,118.07,118.14,116.57,117.58,1639200,93.6527546522014,93.7082784332266,92.4629593445169,93.2640881850244,2066573.9595034,0.0,1.0
2013-07-22,118.05,118.83,117.65,118.82,1158000,93.6368907147656,94.2555842747615,93.3196119660497,94.2476523060436,1459914.98603278,0.0,1.0
2013-07-23,119.1,119.15,118.29,118.37,1079600,94.4697474301447,94.5094072737342,93.8272579639951,93.8907137137382,1361074.45502676,0.0,1.0
2013-07-24,117.9,119.3899,117.25,119.0,1726900,93.5179111839971,94.6996952032765,93.0023332173339,94.3904277429657,2177139.19635579,0.0,1.0
2013-07-25,117.45,117.68,116.66,117.09,1352200,93.1609725916918,93.3434078722034,92.534347062978,92.8754217178475,1704747.01564208,0.0,1.0
2013-07-26,116.57,117.0,115.54,116.77,1863100,92.4629593445169,92.8040339993864,91.6459665665736,92.6215987188748,2348849.40455758,0.0,1.0
2013-07-29,117.14,117.7,116.24,116.48,1198100,92.915081561437,93.3592718096392,92.2012043768263,92.3915716260558,1510469.90048867,0.0,1.0
2013-07-30,116.93,118.31,116.77,117.84,1162500,92.7485102183612,93.8431219014309,92.6215987188748,93.4703193716897,1465588.23079716,0.0,1.0
2013-07-31,117.42,118.1,116.97,117.55,1925200,93.1371766855381,93.676550558355,92.7802380932328,93.2402922788707,2427140.18230597,0.0,1.0
2013-08-01,118.34,118.6,117.65,118.07,1255700,93.8669178075846,94.0731489942498,93.3196119660497,93.6527546522014,1583087.43347268,0.0,1.0
2013-08-02,119.37,119.5,117.92,118.3,1503600,94.6839105855279,94.7870261788605,93.5337751214329,93.835189932713,1895620.18393686,0.0,1.0
2013-08-05,120.07,120.2,118.94,119.45,1336700,95.2391483957806,95.3422639891133,94.3428359306583,94.747366335271,1685205.83923145,0.0,1.0
2013-08-06,119.5,119.92,119.02,119.24,1308500,94.7870261788605,95.1201688650122,94.4062916804015,94.5807949921952,1649653.50537469,0.0,1.0
2013-08-07,119.34,119.52,118.46,119.15,1297600,94.906005709629,95.0491520229165,94.2061792891122,94.754906823381,1631673.17855301,0.31,1.0
2013-08-08,117.39,118.9099,116.08,118.06,2372700,93.3552539823474,94.5639655466014,92.3134669245327,93.8880763706955,2983562.69324346,0.0,1.0
2013-08-09,115.63,117.245,115.37,116.86,1676800,91.9556011413139,93.2399416744214,91.748834244343,92.9337676154453,2108499.98905493,0.0,1.0
2013-08-12,115.73,116.21,115.02,115.59,1596800,92.035126870918,92.4168503730181,91.4704941907284,91.9237908494722,2007903.61553132,0.0,1.0
2013-08-13,115.65,116.35,114.75,116.34,1230300,91.9715062872347,92.528186394464,91.2557747207971,92.5202338215036,1547046.47932627,0.0,1.0
2013-08-14,113.78,115.25,113.59,115.15,1656500,90.4843751436365,91.653403368818,90.3332762573886,91.5738776392138,2082973.65927332,0.0,1.0
2013-08-15,111.79,112.7799,111.51,112.46,1656600,88.9018131245133,89.6890383218651,88.6791410816216,89.4346355128613,2083099.40474022,0.0,1.0
2013-08-16,111.9,112.51,111.65,111.77,1651000,88.9892914270779,89.4743983776634,88.7904771030675,88.8859079785925,2076057.65859357,0.0,1.0
2013-08-19,112.08,112.94,111.8,111.9,1259500,89.1324377403655,89.8163590149614,88.9097656974738,88.9892914270779,1583764.15566238,0.0,1.0
2013-08-20,112.84,113.29,112.1,112.24,1448500,89.7368332853572,90.094699068576,89.1483428862863,89.2596789077322,1821423.08811192,0.0,1.0
2013-08-21,111.96,112.87,111.85,112.63,1329300,89.0370068648404,89.7606910042385,88.9495285622758,89.5698292531885,1671534.49156174,0.0,1.0
2013-08-22,112.24,112.58,111.9,112.05,998500,89.2596789077322,89.5300663883864,88.9892914270779,89.1085800214842,1255568.4870416,0.0,1.0
2013-08-23,113.07,113.49,111.66,112.59,1444900,89.9197424634469,90.2537505277844,88.7984296760279,89.5380189613468,1816896.25130336,0.0,1.0
2013-08-26,111.87,113.12,111.84,113.0,1031500,88.9654337081967,89.9595053282489,88.9415759893154,89.8640744527239,1297064.49112009,0.0,1.0
2013-08-27,111.67,111.874,111.03,111.23,1415500,88.8063822489883,88.9686147373808,88.2974175795216,88.4564690387299,1779927.08403343,0.0,1.0
2013-08-28,110.46,111.72,110.36,111.72,1648900,87.8441209207777,88.8461451137904,87.7645951911736,88.8461451137904,2073417.00378857,0.0,1.0
2013-08-29,111.39,111.89,110.19,110.29,1388000,88.5837102060966,88.9813388541175,87.6294014508465,87.7089271804506,1745347.08063469,0.0,1.0
2013-08-30,111.87,112.19,111.15,111.74,1207700,88.9654337081967,89.2199160429301,88.3928484550466,88.8620502597113,1518628.00380585,0.0,1.0
2013-09-03,111.98,113.13,111.55,112.81,1204600,89.0529120107613,89.9674579012094,88.7109513734633,89.712975566476,1514729.89433181,0.0,1.0
2013-09-04,111.5,112.28,111.35,111.99,1397900,88.6711885086612,89.2914891995738,88.5518999142549,89.0608645837217,1757795.88185824,0.0,1.0
2013-09-05,114.62,115.1,113.0,113.0,2564100,91.1523912723116,91.5341147744117,89.8640744527239,89.8640744527239,3224239.51689871,0.0,1.0
2013-09-06,114.35,115.01,113.12,114.3,2232000,90.9376718023804,91.462541617768,89.9595053282489,90.8979089375783,2806638.82130881,0.0,1.0
2013-09-09,115.35,115.47,113.929,114.17,1262000,91.7329290984222,91.8283599739472,90.6028684807468,90.7945254890928,1586907.792335,0.0,1.0
2013-09-10,117.32,117.56,115.53,115.85,1665400,93.2995859716245,93.4904477226746,91.8760754117097,92.1305577464431,2094165.00582782,0.0,1.0
2013-09-11,119.25,119.34,117.5,117.57,1808600,94.8344325529852,94.906005709629,93.442732284912,93.498400295635,2274232.51443509,0.0,1.0
2013-09-12,118.19,119.33,117.86,119.06,1371000,93.9914598191809,94.8980531366686,93.7290249114871,94.6833336667373,1723970.35126092,0.0,1.0
2013-09-13,117.03,118.5692,116.91,118.53,1661000,93.0689613557724,94.2930213858399,92.9735304802474,94.2618472998351,2088632.20528402,0.0,1.0
2013-09-16,117.35,118.46,116.96,118.36,1767100,93.3234436905058,94.2061792891122,93.0132933450495,94.126653559508,2222048.14566971,0.0,1.0
2013-09-17,117.91,118.52,117.0901,117.3,990900,93.7687877762892,94.2538947268747,93.1167563192645,93.2836808257037,1246011.83155685,0.0,1.0
2013-09-18,118.642,119.061,116.96,117.68,1858800,94.3509161169918,94.6841289240333,93.0132933450495,93.5858785981996,2337356.73882115,0.0,1.0
2013-09-19,119.2,119.47,118.635,119.07,1219500,94.7946696881831,95.0093891581144,94.3453493159195,94.6912862396977,1533465.96890058,0.0,1.0
2013-09-20,117.94,119.45,117.61,119.36,2587100,93.7926454951704,94.9934840121936,93.5302105874766,94.9219108555498,3253160.97428675,0.0,1.0
2013-09-23,117.57,118.17,117.051,117.08,1762600,93.498400295635,93.97555467326,93.0856617589893,93.1087242205745,2216389.59965901,0.0,1.0
2013-09-24,116.34,118.08,116.32,117.32,1650000,92.5202338215036,93.9039815166163,92.5043286755827,93.2995859716245,2074800.20392452,0.0,1.0
2013-09-25,115.41,116.57,115.0,116.45,2268800,91.7806445361847,92.7031429995932,91.4545890448075,92.6077121240682,2852913.15312967,0.0,1.0
2013-09-26,116.4,116.48,115.24,115.89,1039100,92.5679492592661,92.6315698429494,91.6454507958576,92.1623680382847,1306621.14660483,0.0,1.0
2013-09-27,115.72,116.21,115.42,115.61,897500,92.0271742979576,92.4168503730181,91.7885971091451,91.939695995393,1128565.56546804,0.0,1.0
2013-09-30,115.17,115.56,114.74,115.03,1829000,91.5897827851346,91.899933130591,91.2478221478367,91.4784467636888,2299884.58968361,0.0,1.0
2013-10-01,115.0,115.17,114.65,115.11,1452200,91.4545890448075,91.5897827851346,91.1762489911929,91.5420673473721,1826075.67038739,0.0,1.0
2013-10-02,114.82,115.09,114.32,114.62,1640200,91.31144273152,91.5261622014513,90.9138140834991,91.1523912723116,2062477.14816788,0.0,1.0
2013-10-03,114.42,115.14,113.9,114.34,1608000,90.9933398131033,91.5659250662534,90.5798060191616,90.9297192294199,2021987.10782462,0.0,1.0
2013-10-04,114.44,114.945,114.03,114.18,1084900,91.0092449590241,91.4108498935252,90.683189467647,90.8024780620533,1364212.5704471,0.0,1.0
2013-10-07,113.41,114.165,113.36,113.81,1293900,90.1901299441011,90.7905492026126,90.150367079299,90.5082328625178,1627020.59627754,0.0,1.0
2013-10-08,112.21,113.79,112.12,113.49,2148600,89.2358211888509,90.492327716597,89.1642480322071,90.2537505277844,2701767.10191044,0.0,1.0
2013-10-09,114.59,115.23,110.15,111.08,5852500,91.1285335534304,91.6374982228972,87.5975911590048,88.3371804443237,7359253.45058683,0.0,1.0
2013-10-10,115.7,115.96,114.13,114.98,2388300,92.0112691520368,92.2180360490077,90.7627151972512,91.4386838988867,3003178.98608057,0.0,1.0
2013-10-11,115.9,116.0,114.74,115.16,1563000,92.1703206112452,92.2498463408493,91.2478221478367,91.5818302121742,1965401.64771759,0.0,1.0
2013-10-14,116.26,116.3,115.0103,115.0103,1195100,92.4566132378202,92.4884235296619,91.4627801949568,91.4627801949568,1502784.07497588,0.0,1.0
2013-10-15,115.36,116.1099,115.27,115.76,1503100,91.7408816713826,92.3372451176843,91.6693085147388,92.0589845897993,1890080.11304179,0.0,1.0
2013-10-16,117.36,117.49,115.62,116.27,1854900,93.3313962634662,93.4347797119516,91.9476485683535,92.4645658107806,2332452.66561188,0.0,1.0
2013-10-17,118.258,118.7,117.1,117.23,2099700,94.0455373153117,94.3970410401622,93.1246293664953,93.2280128149808,2640277.56859413,0.0,1.0
2013-10-18,117.64,118.35,116.63,118.32,2727100,93.5540683063579,94.1187009865476,92.7508584373557,94.0948432676663,3429204.62795307,0.0,1.0
2013-10-21,117.38,117.5,116.75,117.41,1454600,93.347301409387,93.442732284912,92.8462893128807,93.3711591282683,1829093.5615931,0.0,1.0
2013-10-22,117.81,118.89,117.09,117.18,1386000,93.689262046685,94.5481399264102,93.1166767935349,93.1882499501787,1742832.1712966,0.0,1.0
2013-10-23,117.16,118.03,117.02,117.25,1183200,93.1723448042578,93.8642186518142,93.061008782812,93.2439179609016,1487820.36441424,0.0,1.0
2013-10-24,116.24,116.8,115.18,115.54,2250100,92.4407080918994,92.8860521776828,91.5977353580951,91.8840279846701,2829398.75081852,0.0,1.0
2013-10-25,116.44,116.46,115.29,115.97,1840100,92.5997595511077,92.6156646970286,91.6852136606597,92.2259886219681,2313842.33651001,0.0,1.0
2013-10-28,117.35,118.29,116.2,116.2,1802400,93.3234436905058,94.0709855487851,92.4088978000577,92.4088978000577,2266436.295487,0.0,1.0
2013-10-29,118.75,118.99,117.37,117.67,1881000,94.4368039049643,94.6276656560143,93.3393488364266,93.5779260252392,2365272.23247395,0.0,1.0
2013-10-30,117.76,118.9,117.21,118.59,1108600,93.6494991818829,94.5560924993706,93.2121076690599,94.3095627375976,1394014.24610347,0.0,1.0
2013-10-31,118.0,118.6,117.47,117.86,1587700,93.840360932933,94.317515310558,93.4188745660308,93.7290249114871,1996460.77804301,0.0,1.0
2013-11-01,119.618,119.8,118.55,118.71,2185100,95.1270872379286,95.2718240658082,94.2777524457559,94.4049936131226,2747664.19733059,0.0,1.0
2013-11-04,120.34,120.4,119.26,120.0,1588900,95.7012630056708,95.7489784434333,94.8423851259456,95.4308755250166,1997969.72364586,0.0,1.0
2013-11-05,120.13,120.4299,119.1,120.15,1419700,95.534258973502,95.7727566365849,94.7151439585789,95.5501641194228,1785208.39364342,0.0,1.0
2013-11-06,124.07,124.56,120.32,120.44,3059000,98.6675727199067,99.0572487949672,95.6853578597499,95.780788735275,3846553.83260916,0.0,1.0
2013-11-07,122.78,124.74,122.51,124.74,2459500,97.6416908080128,99.2003951082547,97.4269713380815,99.2003951082547,3092709.75851658,0.0,1.0
2013-11-08,122.78,122.89,121.12,122.21,2314300,97.6416908080128,97.7291691105774,96.3215636965834,97.1883941492689,2910127.34057122,0.0,1.0
2013-11-11,123.02,123.67,122.1,122.74,1275700,97.8325525590628,98.34946980149,97.1009158467043,97.6098805161711,1604134.92130092,0.0,1.0
2013-11-12,122.45,122.73,121.52,121.61,1588000,97.379255900319,97.6019279432107,96.6396666150001,96.7112397716439,1996838.01444372,0.0,1.0
2013-11-13,123.17,123.17,121.6,121.91,1679300,98.198370915242,98.198370915242,96.946674541637,97.1938247810113,2106342.28523536,0.31,1.0
2013-11-14,123.74,124.06,122.85,123.39,1488000,98.652808452156,98.9079312798971,97.9432480875009,98.3737678593141,1866395.11726922,0.0,1.0
2013-11-15,124.29,124.69,123.39,123.66,1784200,99.0913008123361,99.4102043470125,98.3737678593141,98.5890277452207,2237918.12381166,0.0,1.0
2013-11-18,123.31,124.66,122.915,124.66,1327600,98.3099871523788,99.3862865819118,97.9950699118858,99.3862865819118,1665205.75113348,0.0,1.0
2013-11-19,123.63,124.1,123.12,123.54,1233600,98.5651099801199,98.9398216333648,98.1585079734075,98.4933566848178,1547301.75851029,0.0,1.0
2013-11-20,122.76,124.21,122.43,124.0,1135900,97.8714947921987,99.0275201054008,97.6083993760906,98.8600957496956,1424756.86404981,0.0,1.0
2013-11-21,123.89,124.2,122.31,122.95,1164200,98.7723972776596,99.0195475170339,97.5127283156877,98.02297397117,1460253.49161615,0.0,1.0
2013-11-22,125.21,125.35,124.0,124.26,1502000,99.8247789420919,99.9363951792286,98.8600957496956,99.0673830472353,1883955.28638332,0.0,1.0
2013-11-25,125.17,126.123,124.9,125.67,1391900,99.7928885886242,100.552676259991,99.5776287027176,100.19151800697,1745857.09927892,0.0,1.0
2013-11-26,125.18,126.12,125.04,125.21,1597700,99.8008611769911,100.550284483481,99.6892449398544,99.8247789420919,2003991.58525608,0.0,1.0
2013-11-27,125.38,125.8899,125.2,125.65,873400,99.9603129443294,100.366835225158,99.816806353725,100.175572830236,1095503.69316058,0.0,1.0
2013-11-29,125.43,126.0325,125.14,125.7,725400,100.000175886164,100.48052433527,99.7689708235235,100.215435772071,909867.619668746,0.0,1.0
2013-12-02,123.69,125.69,123.45,125.66,1444900,98.6129455103214,100.207463183704,98.4216033895156,100.183545418603,1812334.8823537,0.0,1.0
2013-12-03,123.82,123.97,122.97,123.72,1767900,98.7165891590912,98.8361779845949,98.0389191479038,98.6368632754221,2217473.06977168,0.0,1.0
2013-12-04,122.97,124.46,122.36,123.26,1644000,98.0389191479038,99.2268348145736,97.5525912575223,98.2701242105442,2062065.57311197,0.0,1.0
2013-12-05,120.95,122.35,120.5,121.5,3329000,96.4284562977878,97.5446186691553,96.0696898212768,96.8669486579679,4175557.35577235,0.0,1.0
2013-12-06,122.06,122.15,121.02,122.0,1734800,97.3134136065149,97.3851669018171,96.4842644163562,97.2655780763135,2175955.81279479,0.0,1.0
2013-12-09,121.66,122.835,121.38,122.82,2192500,96.9945100718385,97.9312892049505,96.771277597565,97.9193303224002,2750047.91304622,0.0,1.0
2013-12-10,120.04,121.475,119.97,121.19,3163300,95.7029507563989,96.8470171870506,95.6471426378305,96.6197984185937,3967720.21132913,0.0,1.0
2013-12-11,118.57,120.3,116.97,118.1,6113600,94.530980266463,95.9102380539386,93.2553661277573,94.1562686132182,7668274.99256528,0.0,1.0
2013-12-12,118.22,119.4,118.1,118.52,2023600,94.2519396736211,95.1927051009166,94.1562686132182,94.4911173246284,2538197.01566264,0.0,1.0
2013-12-13,117.91,119.05,117.41,119.01,1722600,94.0047894342469,94.9136645080747,93.6061600159013,94.8817741546071,2160653.37970965,0.0,1.0
2013-12-16,118.0,118.9,117.529,117.92,2069500,94.0765427295491,94.7940756825711,93.7010338174676,94.0127620226138,2595769.28440098,0.0,1.0
2013-12-17,117.55,118.36,117.02,118.17,1722800,93.7177762530381,94.3635559107579,93.2952290695918,94.2120767317866,2160904.23926843,0.0,1.0
2013-12-18,118.5,118.6,115.85,117.78,3167600,94.4751721478946,94.5548980315637,92.3624362306632,93.901145785477,3973113.69184274,0.0,1.0
2013-12-19,117.99,118.44,117.25,117.84,2339400,94.0685701411822,94.4273366176932,93.4785986020308,93.9489813156785,2934304.2589648,0.0,1.0
2013-12-20,118.53,119.05,117.69,117.69,3007000,94.4990899129954,94.9136645080747,93.8293924901748,93.8293924901748,3771673.46614822,0.0,1.0
2013-12-23,118.69,119.13,118.1332,119.1,1181600,94.6266513268659,94.97744521501,94.1827376065963,94.9535274499093,1482078.27322938,0.0,1.0
2013-12-24,118.69,118.85,118.18,118.69,612500,94.6266513268659,94.7542127407365,94.2200493201535,94.6266513268659,768257.398741533,0.0,1.0
2013-12-26,118.63,119.11,118.59,118.68,1169900,94.5788157966645,94.9615000382762,94.5469254431968,94.618678738499,1467402.98904117,0.0,1.0
2013-12-27,118.53,119.31,118.25,118.87,995100,94.4990899129954,95.1209518056144,94.2758574387219,94.7701579174703,1248151.73467379,0.0,1.0
2013-12-30,118.77,119.37,118.569,118.95,812800,94.6904320338012,95.1687873358159,94.5301830076263,94.8339386244056,1019493.24685244,0.0,1.0
2013-12-31,119.02,119.71,118.71,119.19,1181700,94.889746742974,95.4398553402908,94.6425965035998,95.0252807452115,1482203.70300877,0.0,1.0
2014-01-02,117.81,119.3,117.74,118.71,1618400,93.9250635505778,95.1129792172475,93.8692554320094,94.6425965035998,2029955.54958905,0.0,1.0
2014-01-03,117.29,118.36,117.13,118.21,1293500,93.5104889554984,94.3635559107579,93.3829275416278,94.2439670852542,1622434.19636273,0.0,1.0
2014-01-06,116.4,117.75,115.89,117.49,2120200,92.8009285908433,93.8772280203763,92.3943265841309,93.6699407228366,2659362.18254987,0.0,1.0
2014-01-07,115.86,116.561,115.38,116.39,2292500,92.3704088190301,92.9292872635506,91.9877245774184,92.7929560024764,2875477.69243259,0.0,1.0
2014-01-08,114.05,116.04,113.916,116.04,4600000,90.9273703246193,92.5139154096345,90.8205376405026,92.5139154096345,5769769.85177314,0.0,1.0
2014-01-09,118.51,119.1,114.05,116.2,5759400,94.4831447362616,94.9535274499093,90.9273703246193,92.6414768235051,7224002.71397874,0.0,1.0
2014-01-10,117.85,118.65,116.66,118.2,2790200,93.9569539040454,94.5947609733983,93.008215888383,94.2359944968873,3499741.70443857,0.0,1.0
2014-01-13,114.77,117.53,114.58,117.06,3164200,91.5013966870368,93.7018310763043,91.3499175080655,93.3271194230595,3968849.0793436,0.0,1.0
2014-01-14,116.23,116.83,115.12,115.2,2320600,92.6653945886058,93.1437498906205,91.7804372798787,91.844217986814,2910723.46044016,0.0,1.0
2014-01-15,116.24,116.69,115.25,116.07,1847500,92.6733671769728,93.0321336534838,91.8840809286486,92.5378331747353,2317315.17416323,0.0,1.0
2014-01-16,115.56,116.47,115.3,116.44,1938200,92.1312311680228,92.8567367094117,91.9239438704831,92.832818944311,2431079.98406668,0.0,1.0
2014-01-17,116.29,116.61,115.43,115.6,2708100,92.7132301188073,92.9683529465485,92.027587519253,92.1631215214905,3396763.85556236,0.0,1.0
2014-01-21,114.93,116.11,114.84,115.61,2110800,91.6289581009074,92.5697235282029,91.5572048056052,92.1710941098574,2647571.78328755,0.0,1.0
2014-01-22,113.75,115.16,113.69,115.01,2501600,90.6881926736119,91.8123276333464,90.6403571434105,91.6927388078427,3137751.3611295,0.0,1.0
2014-01-23,112.8,113.53,112.4,113.5,2162300,89.9307967787554,90.5127957295399,89.611893244079,90.4888779644392,2712168.11967154,0.0,1.0
2014-01-24,112.13,112.87,111.921,112.69,3183100,89.3966333581724,89.9866048973238,89.2300062613039,89.8430983067194,3992555.30764763,0.0,1.0
2014-01-27,113.08,113.73,112.03,112.555,3784900,90.1540292530289,90.6722474968781,89.3169074745033,89.7354683637661,4747391.71999482,0.0,1.0
2014-01-28,114.38,114.76,113.44,113.53,2362100,91.1904657407273,91.4934240986699,90.4410424342377,90.5127957295399,2962776.81888551,0.0,1.0
2014-01-29,112.23,114.19,112.11,114.05,2356000,89.4763592418415,91.038986561756,89.3806881814385,90.9273703246193,2955125.60234294,0.0,1.0
2014-01-30,112.73,113.49,112.09,112.75,1625800,89.874988660187,90.4809053760722,89.3647430047047,89.8909338369208,2039237.35326365,0.0,1.0
2014-01-31,112.36,113.2799,111.13,111.29,2143600,89.5800028906113,90.3134012944835,88.5993745214813,88.7269359353518,2688712.75092628,0.0,1.0
2014-02-03,110.18,113.0,110.05,112.96,3111900,87.8419786266247,90.0902485460936,87.7383349778549,90.058358192626,3903249.30472453,0.0,1.0
2014-02-04,110.89,111.33,109.5,110.73,2529600,88.4080324006754,88.7588262888195,87.2998426176748,88.2804709868048,3172871.69935768,0.0,1.0
2014-02-05,110.51,110.8,109.801,110.22,2374200,88.1050740427328,88.3362791053732,87.5398175275188,87.8738689800924,2977953.82219126,0.0,1.0
2014-02-06,114.26,114.58,113.0,113.01,3738900,91.0947946803244,91.3499175080655,90.0902485460936,90.0982211344605,4689694.02147709,0.0,1.0
2014-02-07,114.04,114.61,113.38,114.08,2194100,90.9193977362524,91.3738352731663,90.3932069040362,90.95128808972,2752054.7895164,0.0,1.0
2014-02-10,113.85,114.1,112.58,114.04,1871700,90.767918557281,90.9672332664538,89.7553998346834,90.9193977362524,2347669.18077474,0.0,1.0
2014-02-11,114.99,115.15,113.5,113.91,1768900,91.6767936311089,91.8043550449795,90.4888779644392,90.8157540874825,2218727.36756555,0.0,1.0
2014-02-12,114.81,115.43,114.3,114.88,1737700,91.7804372798787,92.2760724258898,91.3727374017084,91.8363960866864,2173723.97553109,0.31,1.0
2014-02-13,115.81,115.93,114.14,114.14,1583300,92.579848805703,92.6757781888019,91.2448315575765,91.2448315575765,1980581.90162765,0.0,1.0
2014-02-14,116.1,116.49,114.5,115.16,1517900,92.811678148192,93.1234486432634,91.5326197068732,92.0602313139172,1898771.7226556,0.0,1.0
2014-02-18,115.36,116.41,114.92,116.3,2056500,92.2201136190821,93.0594957211975,91.8683725477194,92.9715604533568,2572517.32501565,0.0,1.0
2014-02-19,114.91,115.3,114.27,115.11,1802600,91.8603784324612,92.1721489275326,91.3487550559337,92.020260737626,2254908.69441926,0.0,1.0
2014-02-20,115.06,115.55,113.88,114.57,1837100,91.9802901613348,92.3720018089887,91.0369845608622,91.5885785136809,2298065.44020727,0.0,1.0
2014-02-21,113.19,115.49,112.92,115.4,3654300,90.4853906080435,92.3240371174392,90.269549496071,92.252090080115,4571237.56907594,0.0,1.0
2014-02-24,113.94,114.81,113.2,113.46,2281900,91.0849492524117,91.7804372798787,90.4933847233017,90.701231720016,2854474.73083064,0.0,1.0
2014-02-25,115.46,115.887,114.0,114.0,1920800,92.3000547716645,92.6414034931914,91.1329139439611,91.1329139439611,2402767.45824948,0.0,1.0
2014-02-26,115.88,116.83,115.37,115.5,1924500,92.6358076125106,93.3952485620437,92.2281077343403,92.3320312326974,2407395.86287022,0.0,1.0
2014-02-27,116.22,116.42,115.28,116.03,1374400,92.9076075312909,93.0674898364557,92.1561606970161,92.7557193413843,1719264.67858084,0.0,1.0
2014-02-28,116.8,117.47,115.89,116.5,2103000,93.3712662162689,93.9068719385712,92.6438017277689,93.1314427585217,2630685.11281688,0.0,1.0
2014-03-03,115.75,117.07,115.11,116.22,1667000,92.5318841141535,93.5871073282415,92.020260737626,92.9076075312909,2085283.91966987,0.0,1.0
2014-03-04,116.65,116.91,115.85,116.61,1808300,93.2513544873953,93.4592014841096,92.6118252667359,93.2193780263623,2262038.93937554,0.0,1.0
2014-03-05,116.47,116.95,115.81,116.57,2305700,93.1074604127469,93.4911779451426,92.579848805703,93.1874015653294,2884246.63082353,0.0,1.0
2014-03-06,113.26,114.64,112.27,113.15,8921900,90.5413494148512,91.6445373204886,89.7499320042852,90.4534141470105,11160584.6448126,0.0,1.0
2014-03-07,113.5,114.01,113.1401,113.8,2905600,90.733208181049,91.1409080592194,90.4454999729049,90.9730316387963,3634673.63946777,0.0,1.0
2014-03-10,114.59,114.59,113.0,113.21,2319100,91.6045667441974,91.6045667441974,90.3335024181369,90.50137883856,2901008.96107162,0.0,1.0
2014-03-11,114.71,114.75,113.92,114.56,2201800,91.7004961272963,91.7324725883293,91.0689610218952,91.5805843984227,2754276.02539239,0.0,1.0
2014-03-12,115.21,115.62,114.25,114.39,2173400,92.1002018902084,92.4279606157964,91.3327668254172,91.4446844390326,2718749.89262777,0.0,1.0
2014-03-13,114.41,115.79,114.1901,115.66,2519600,91.4606726695491,92.5638605751865,91.2848820750203,92.4599370768293,3151818.45470918,0.0,1.0
2014-03-14,113.45,114.95,113.325,114.95,2290000,90.6932376047578,91.8923548934941,90.5933111640298,91.8923548934941,2864607.18418956,0.0,1.0
2014-03-17,113.46,114.46,113.39,114.14,2189200,90.701231720016,91.5006432458403,90.6452729132083,91.2448315575765,2738514.43127851,0.0,1.0
2014-03-18,113.85,114.12,113.02,113.9,2501000,91.0130022150875,91.22884332706,90.3494906486534,91.0529727913787,3128551.33958869,0.0,1.0
2014-03-19,112.85,114.25,112.46,113.54,1635600,90.2135906892633,91.3327668254172,89.9018201941918,90.765184642082,2046005.02640194,0.0,1.0
2014-03-20,113.16,113.2196,112.131,112.56,1408200,90.4614082622688,90.5090531892079,89.6388138021957,89.9817613467742,1761545.78025141,0.0,1.0
2014-03-21,113.83,114.58,113.3,114.41,4442300,90.997013984571,91.5965726289392,90.5733258758842,91.4606726695491,5556962.66127742,0.0,1.0
2014-03-24,113.37,114.0,112.89,113.99,2501700,90.6292846826919,91.1329139439611,90.2455671502962,91.1249198287029,3129426.98370612,0.0,1.0
2014-03-25,113.93,114.46,113.792,113.82,2199400,91.0769551371534,91.5006432458403,90.9666363465897,90.9890198693128,2751273.81698975,0.0,1.0
2014-03-26,112.49,114.47,112.46,114.28,1905900,89.9258025399665,91.5086373610985,89.9018201941918,91.3567491711919,2384128.74774973,0.0,1.0
2014-03-27,112.03,112.94,111.82,112.5,2039500,89.5580732380874,90.2855377265874,89.3901968176643,89.9337966552248,2551251.68216358,0.0,1.0
2014-03-28,111.66,112.785,111.15,112.35,2795500,89.2622909735324,90.1616289400847,88.8545910953621,89.8138849263512,3496947.32899647,0.0,1.0
2014-03-31,111.68,112.282,111.57,111.94,2119500,89.2782792040489,89.7595249425951,89.1903439362083,89.4861262007632,2651325.29558505,0.0,1.0
2014-04-01,111.86,112.55,111.51,112.21,2566200,89.4221732786973,89.973767231516,89.1423792446588,89.7019673127358,3210111.33452718,0.0,1.0
2014-04-02,111.55,112.01,110.94,111.9,3296800,89.1743557056918,89.5420850075709,88.686714674939,89.4541497397303,4124033.60909875,0.0,1.0
2014-04-03,111.7,112.15,111.28,111.74,2328900,89.2942674345654,89.6540026211863,88.9585145937192,89.3262438955984,2913267.97871575,0.0,1.0
2014-04-04,110.65,111.9999,110.63,111.95,2716200,88.45488533245,89.5340109511601,88.4388971019335,89.4941203160215,3397749.35969244,0.0,1.0
2014-04-07,110.789,111.13,110.36,110.73,3119400,88.5660035345395,88.8386028648456,88.223055989961,88.5188382545159,3902120.37133665,0.0,1.0
2014-04-08,112.66,112.74,110.38,110.56,3863900,90.0617024993567,90.1256554214226,88.2390442204774,88.3829382951258,4833430.43624019,0.0,1.0
2014-04-09,113.05,113.14,112.11,112.72,2899600,90.3734729944281,90.4454200317523,89.6220261601533,90.1096671909061,3627168.11846116,0.0,1.0
2014-04-10,112.08,114.44,111.94,114.12,3305100,89.5980438143786,91.4846550153238,89.4861262007632,91.22884332706,4134416.24649123,0.0,1.0
2014-04-11,112.08,112.78,111.4,111.44,3097800,89.5980438143786,90.1576318824556,89.0544439768181,89.0864204378511,3875100.49571285,0.0,1.0
2014-04-14,112.56,113.0,111.53,112.49,2519000,89.9817613467742,90.3335024181369,89.1583674751753,89.9258025399665,3151067.90260852,0.0,1.0
2014-04-15,112.06,112.96,111.45,112.58,2123700,89.5820555838621,90.3015259571039,89.0944145531094,89.9977495772907,2656579.16028968,0.0,1.0
2014-04-16,113.49,113.64,112.27,112.8,2455000,90.7252140657908,90.8451257946644,89.7499320042852,90.1736201129721,3071009.01187134,0.0,1.0
2014-04-17,113.5,114.03,113.12,113.52,1659000,90.733208181049,91.1568962897359,90.4294318012358,90.7491964115655,2075276.55832772,0.0,1.0
2014-04-21,114.1,114.1,113.4,113.51,1826800,91.2128550965435,91.2128550965435,90.6532670284666,90.7412022963073,2285180.96247925,0.0,1.0
2014-04-22,113.56,114.23,113.51,114.0,2315100,90.7811728725985,91.3167785949007,90.7412022963073,91.1329139439611,2896005.28040055,0.0,1.0
2014-04-23,114.79,114.99,113.33,113.48,1991200,91.7644490493623,91.9243313545271,90.5973082216589,90.7172199505325,2490832.23806037,0.0,1.0
2014-04-24,115.03,115.31,114.14,114.9,1939300,91.9563078155601,92.1801430427908,91.2448315575765,91.8523843172029,2425909.48135319,0.0,1.0
2014-04-25,115.01,115.3,114.2,114.85,1721200,91.9403195850436,92.1721489275326,91.292796249126,91.8124137409117,2153083.79276291,0.0,1.0
2014-04-28,115.59,116.61,115.1,115.1,3018800,92.4039782700216,93.2193780263623,92.0122666223678,92.0122666223678,3776277.80245915,0.0,1.0
2014-04-29,115.4,115.9496,115.16,115.38,1580300,92.252090080115,92.691446654708,92.0602313139172,92.2361018495985,1976829.14112435,0.0,1.0
2014-04-30,115.68,115.755,114.76,115.04,1633800,92.4759253073458,92.5358811717826,91.7404667035875,91.9643019308183,2043753.37009996,0.0,1.0
2014-05-01,115.56,116.0,114.94,115.68,1168000,92.3799959242469,92.7317369956096,91.8843607782359,92.4759253073458,1461074.75595345,0.0,1.0
2014-05-02,115.15,116.14,115.06,116.14,1321100,92.052237198659,92.843654609225,91.9802901613348,92.843654609225,1652590.63363879,0.0,1.0
2014-05-05,114.49,115.06,113.93,115.06,1398000,91.524625591615,91.9802901613348,91.0769551371534,91.9802901613348,1748786.39454018,0.0,1.0
2014-05-06,112.83,114.49,112.77,114.28,1945300,90.1976024587468,91.524625591615,90.1496377671973,91.3567491711919,2433415.0023598,0.0,1.0
2014-05-07,111.98,113.086,111.61,112.83,2950600,89.5181026617962,90.4022518093578,89.2223203972412,90.1976024587468,3690965.04701734,0.0,1.0
2014-05-08,114.73,114.82,112.97,113.08,2556900,91.7164843578128,91.788431395137,90.3095200723622,90.3974553402028,3198477.77696694,0.0,1.0
2014-05-09,115.39,115.67,114.3,114.55,1954600,92.2440959648568,92.4679311920876,91.3727374017084,91.5725902831644,2445048.55992005,0.0,1.0
2014-05-12,116.51,116.91,115.581,115.78,1940500,93.1394368737799,93.4592014841096,92.3967835662892,92.5558664599282,2427410.58555452,0.0,1.0
2014-05-13,116.29,116.6,116.08,116.32,1229400,92.9635663380986,93.2113839111041,92.7956899176755,92.9875486838733,1537881.25425443,0.0,1.0
2014-05-14,115.13,116.1,114.86,115.73,1255300,92.3200400598101,93.0978602531395,92.1035334080586,92.8011659525912,1565453.05771499,0.355,1.0
2014-05-15,114.35,114.8,113.62,114.76,1883200,91.6945763991947,92.0554208187805,91.1092065629777,92.0233457592618,2348491.35528469,0.0,1.0
2014-05-16,115.61,115.82,114.36,114.58,2145300,92.704940774035,92.8733348365083,91.7025951640744,91.8790079914274,2675349.67315858,0.0,1.0
2014-05-19,116.37,116.55,114.87,115.09,2212800,93.314366904891,93.4587046727253,92.1115521729383,92.2879650002914,2759527.22545346,0.0,1.0
2014-05-20,115.13,116.11,114.98,115.79,2126900,92.3200400598101,93.1058790180192,92.1997585866148,92.8492785418693,2652403.49594042,0.0,1.0
2014-05-21,114.52,115.32,114.16,115.1,1712700,91.8308954021493,92.4723965925241,91.5422198664807,92.295983765171,2135865.09356207,0.0,1.0
2014-05-22,114.73,115.0,114.4,114.53,1059900,91.9992894646227,92.2157961163742,91.7346702235931,91.838914167029,1321774.63225692,0.0,1.0
2014-05-23,114.94,115.1499,114.51,115.07,1100300,92.1676835270961,92.3359974019207,91.8228766372697,92.271927470532,1372156.45614897,0.0,1.0
2014-05-27,113.87,115.22,113.62,115.0,2583900,91.3096756849698,92.3922089437273,91.1092065629777,92.2157961163742,3222316.70184797,0.0,1.0
2014-05-28,114.24,114.95,113.956,114.0,2388800,91.6063699855182,92.1757022919758,91.3786370629351,91.4139196284057,2979012.39884455,0.0,1.0
2014-05-29,114.14,115.19,113.51,114.58,2976700,91.5261823367213,92.3681526490882,91.0210001493012,91.8790079914274,3712167.70246173,0.0,1.0
2014-05-30,116.02,116.09,114.01,114.61,2622400,93.0337101341021,93.0898414882599,91.4219383932854,91.9030642860665,3270329.08352727,0.0,1.0
2014-06-02,115.68,116.14,115.54,115.84,1082100,92.7610721281928,93.1299353126583,92.6488094198772,92.8893723662677,1349459.69390057,0.0,1.0
2014-06-03,115.51,116.0,115.27,115.47,1127400,92.6247531252381,93.0176726043427,92.4323027681257,92.5926780657194,1405952.1845518,0.0,1.0
2014-06-04,116.31,116.49,115.2701,115.29,1293000,93.2662543156129,93.4105920834472,92.4323829557745,92.4483402978851,1612467.77951524,0.0,1.0
2014-06-05,117.75,117.94,116.7201,117.0,2614300,94.4209564582875,94.5733129910015,93.5951038633288,93.8195490923111,3260227.77725189,0.0,1.0
2014-06-06,118.23,118.24,117.581,117.69,1664800,94.8058571725124,94.8138759373921,94.2854393318208,94.3728438690094,2076130.20830392,0.0,1.0
2014-06-09,117.78,118.85,117.473,118.21,1623100,94.4450127529266,95.3030205950528,94.1988366711202,94.789819642753,2024127.18710842,0.0,1.0
2014-06-10,117.1,117.73,116.9,117.37,1089100,93.899736741108,94.4049189285281,93.7393614435143,94.1162433928595,1358189.21784226,0.0,1.0
2014-06-11,116.24,116.94,115.98,116.46,1117100,93.2101229614551,93.771436503033,93.0016350745833,93.3865357888082,1393107.31360903,0.0,1.0
2014-06-12,115.44,116.43,115.07,116.13,1423400,92.5686217710803,93.3624794941691,92.271927470532,93.1219165477786,1775086.33980046,0.0,1.0
2014-06-13,115.3,115.7,114.67,115.7,1230000,92.4563590627647,92.7771096579521,91.9511768753446,92.7771096579521,1533902.06404002,0.0,1.0
2014-06-16,115.43,115.46,114.95,115.32,1503100,92.5606030062007,92.5846593008397,92.1757022919758,92.4723965925241,1874478.20525086,0.0,1.0
2014-06-17,115.45,115.79,115.14,115.4,1505800,92.57664053596,92.8492785418693,92.3280588246898,92.5365467115616,1877845.30734265,0.0,1.0
2014-06-18,116.27,116.34,115.07,115.66,2113100,93.2341792560942,93.290310610252,92.271927470532,92.7450345984334,2635193.8630268,0.0,1.0
2014-06-19,116.26,116.58,115.78,116.57,1635800,93.2261604912145,93.4827609673644,92.8412597769896,93.4747422024847,2039965.03768834,0.0,1.0
2014-06-20,115.36,116.65,115.09,116.65,2958000,92.5044716520429,93.5388923215222,92.2879650002914,93.5388923215222,3688847.40278892,0.0,1.0
2014-06-23,115.22,115.32,114.51,115.2,1501600,92.3922089437273,92.4723965925241,91.8228766372697,92.3761714139679,1872607.59297764,0.0,1.0
2014-06-24,116.31,116.51,115.08,115.53,1906600,93.2662543156129,93.4266296132066,92.2799462354117,92.6407906549975,2377672.90674691,0.0,1.0
2014-06-25,116.27,116.45,115.68,116.0,1188700,93.2341792560942,93.3785170239285,92.7610721281928,93.0176726043427,1482397.87278404,0.0,1.0
2014-06-26,115.64,116.5,115.28,116.24,1252100,92.728997068674,93.4186108483269,92.4403215330054,93.2101229614551,1561462.41819879,0.0,1.0
2014-06-27,115.49,115.75,115.01,115.63,2477300,92.6087155954788,92.8172034823506,92.2238148812539,92.7209783037943,3089378.5229645,0.0,1.0
2014-06-30,115.16,116.09,115.1,115.62,1386600,92.3440963544492,93.0898414882599,92.295983765171,92.7129595389147,1729193.98536414,0.0,1.0
2014-07-01,115.44,115.7,114.9,115.54,1501700,92.5686217710803,92.7771096579521,92.1356084675774,92.6488094198772,1872732.30046252,0.0,1.0
2014-07-02,115.75,115.91,115.25,115.25,1122200,92.8172034823506,92.9455037204255,92.4162652383663,92.4162652383663,1399467.39533797,0.0,1.0
2014-07-03,116.35,116.59,115.8,115.86,976000,93.2983293751316,93.4907797322441,92.857297306749,92.9054098960271,1217145.05244151,0.0,1.0
2014-07-07,116.32,116.49,115.88,116.33,1576900,93.2742730804926,93.4105920834472,92.9214474257865,93.2822918453723,1966512.32909326,0.0,1.0
2014-07-08,117.46,117.65,116.11,116.45,2584200,94.1884122767766,94.3407688094907,93.1058790180192,93.3785170239285,3222690.82430262,0.0,1.0
2014-07-09,117.92,117.99,117.11,117.21,2328100,94.841941614471,94.8982419529463,94.1904662692562,94.270895324221,2894600.71490262,0.355,1.0
2014-07-10,118.08,118.64,117.5,117.5,2266400,94.9706281024146,95.4210308102174,94.5041395836189,94.5041395836189,2817887.14413268,0.0,1.0
2014-07-11,118.01,118.25,117.09,118.13,1684700,94.9143277639393,95.1073574958547,94.1743804582633,95.010842629897,2094641.04823523,0.0,1.0
2014-07-14,117.36,118.49,117.3,118.21,1695500,94.3915389066682,95.3003872277702,94.3432814736893,95.0751858738688,2108069.03144942,0.0,1.0
2014-07-15,117.82,118.25,117.18,118.16,2634200,94.7615125595062,95.1073574958547,94.2467666077316,95.0349713463864,3275184.57248249,0.0,1.0
2014-07-16,117.85,118.44,117.66,118.09,1531200,94.7856412759956,95.2601727002878,94.6328260715625,94.9786710079111,1903789.62014471,0.0,1.0
2014-07-17,116.79,117.54,116.58,117.35,1433300,93.9330932933689,94.5363112056048,93.7641922779429,94.3834960011717,1782067.43897166,0.0,1.0
2014-07-18,117.7399,117.8,116.61,117.32,2148600,94.6970888864794,94.7454267485132,93.7883209944323,94.3593672846823,2671422.66055572,0.0,1.0
2014-07-21,117.04,117.91,116.86,117.43,1334400,94.1341659307809,94.8338987089745,93.9893936318443,94.4478392451435,1659101.92601952,0.0,1.0
2014-07-22,117.55,118.04,117.1,117.28,1769000,94.5443541111013,94.9384564804287,94.1824233637597,94.3271956626964,2199453.91721263,0.0,1.0
2014-07-23,117.59,117.76,117.27,117.41,1155200,94.5765257330872,94.7132551265273,94.3191527571999,94.4317534341506,1436296.87120635,0.0,1.0
2014-07-24,118.14,118.28,117.46,117.5,1347700,95.0188855353935,95.1314862123442,94.471967961633,94.5041395836189,1675638.23868144,0.0,1.0
2014-07-25,117.55,118.03,117.07,117.96,1543700,94.5443541111013,94.9304135749322,94.1582946472703,94.8741132364569,1919331.26738335,0.0,1.0
2014-07-28,117.12,117.66,116.81,117.44,1402600,94.1985091747527,94.6328260715625,93.9491791043619,94.45588215064,1743897.15335356,0.0,1.0
2014-07-29,118.9,119.6,118.53,118.93,2544900,95.6301463531258,96.1931497378793,95.3325588497561,95.6542750696153,3164155.04460963,0.0,1.0
2014-07-30,118.18,119.07,117.44,118.79,2024900,95.0510571573794,95.7668757465659,94.45588215064,95.5416743926646,2517622.51948211,0.0,1.0
2014-07-31,117.54,118.34,117.28,117.54,2476800,94.5363112056048,95.179743645323,94.3271956626964,94.5363112056048,3079484.1504535,0.0,1.0
2014-08-01,117.88,118.33,117.46,117.8,2089500,94.809769992485,95.1717007398266,94.471967961633,94.7454267485132,2597941.75241142,0.0,1.0
2014-08-04,118.15,118.38,117.11,117.55,1683800,95.02692844089,95.211915267309,94.1904662692562,94.5443541111013,2093522.04963405,0.0,1.0
2014-08-05,118.05,118.2,117.29,117.5,1798600,94.9464993859252,95.0671429683724,94.3352385681928,94.5041395836189,2236256.53787374,0.0,1.0
2014-08-06,119.59,119.97,117.8,117.95,2859800,96.1851068323828,96.490737241249,94.7454267485132,94.8660703309604,3555680.2218455,0.0,1.0
2014-08-07,117.8,118.998,117.47,118.22,2698200,94.7454267485132,95.7089668269913,94.4800108671294,95.0832287793653,3354757.80634433,0.0,1.0
2014-08-08,119.16,119.4,117.8101,117.96,2319900,95.8392618960343,96.0322916279497,94.7535500830647,94.8741132364569,2884405.39431407,0.0,1.0
2014-08-11,119.18,119.51,118.7,119.4,1227600,95.8553477070272,96.120763588411,95.4692882431963,96.0322916279497,1526314.09201257,0.0,1.0
2014-08-12,119.01,119.27,118.551,118.77,1082100,95.7186183135871,95.9277338564955,95.3494489512987,95.5255885816716,1345409.31815477,0.0,1.0
2014-08-13,118.64,119.1,118.25,119.0,1449700,95.4210308102174,95.7910044630554,95.1073574958547,95.7105754080906,1802458.08014876,0.0,1.0
2014-08-14,119.26,119.2715,118.3104,118.51,1067900,95.919690950999,95.92894029232,95.1559366450535,95.3164730387632,1327754.00689167,0.0,1.0
2014-08-15,118.57,119.95,117.78,119.91,2019900,95.364730471742,96.474651430256,94.7293409375203,96.4424798082701,2511405.86058666,0.0,1.0
2014-08-18,119.46,119.675,118.95,119.0,1232900,96.0805490609286,96.2534715291029,95.6703608806082,95.7105754080906,1532903.75044175,0.0,1.0
2014-08-19,120.61,120.75,119.24,119.38,1708900,97.0054831930236,97.1180838699743,95.9036051400061,96.0162058169568,2124729.67728924,0.0,1.0
2014-08-20,120.91,121.23,120.09,120.45,1287200,97.2467703579179,97.5041433338052,96.5872521072067,96.8767967050799,1600416.66604641,0.0,1.0
2014-08-21,121.62,121.88,120.72,120.79,1544300,97.8178166481679,98.0269321910763,97.0939551534849,97.1502554919602,1920077.2664508,0.0,1.0
2014-08-22,121.29,122.06,121.15,121.9,1401400,97.5524007667841,98.1717044900129,97.4398000898334,98.0430180020693,1742405.15521865,0.0,1.0
2014-08-25,121.39,122.0,121.12,121.79,1097300,97.6328298217489,98.1234470570341,97.415671373344,97.954546041608,1364307.96119696,0.0,1.0
2014-08-26,121.09,121.59,120.86,121.43,1385400,97.3915426568546,97.7936879316785,97.2065558304355,97.6650014437348,1722511.84675318,0.0,1.0
2014-08-27,121.24,121.58,120.83,121.58,1028200,97.5121862393017,97.785645026182,97.1824271139461,97.785645026182,1278393.73526175,0.0,1.0
2014-08-28,120.97,121.25,120.7,121.01,799400,97.2950277908968,97.5202291447982,97.0778693424919,97.3271994128827,993919.424205641,0.0,1.0
2014-08-29,121.08,121.68,120.58,121.68,1047300,97.3834997513581,97.8660740811468,96.9813544765342,97.8660740811468,1302141.37224239,0.0,1.0
2014-09-02,121.56,121.63,120.9,121.0,1469900,97.769559215189,97.8258595536644,97.2387274524215,97.3191565073862,1827573.3820864,0.0,1.0
2014-09-03,121.35,121.94,121.11,121.7,1901000,97.600658199763,98.0751896240552,97.4076284678475,97.8821598921397,2363573.71205269,0.0,1.0
2014-09-04,125.15,125.17,122.56,123.0,4440300,100.656962288425,100.673048099418,98.5738497648369,98.9277376066819,5520766.09869939,0.0,1.0
2014-09-05,127.01,127.03,124.71,125.04,2910600,102.15294271077,102.169028521763,100.30307444658,100.568490327963,3618841.47622333,0.0,1.0
2014-09-08,126.6,127.32,126.26,127.05,2057400,101.823183585414,102.40227278116,101.549724798534,102.185114332756,2558030.80230258,0.0,1.0
2014-09-09,126.11,126.49,125.74,126.14,1500500,101.429081216087,101.734711624953,101.131493712717,101.453209932576,1865619.33452659,0.0,1.0
2014-09-10,126.17,126.49,125.87,126.31,1014900,101.477338649065,101.734711624953,101.236051484171,101.589939326016,1261857.42259984,0.0,1.0
2014-09-11,125.94,126.5256,125.643,126.16,1511200,101.292351822646,101.76334436852,101.053477529401,101.469295743569,1878922.98456289,0.0,1.0
2014-09-12,125.37,126.25,125.02,126.25,1598300,100.833906209347,101.541681893037,100.55240451697,101.541681893037,1987217.18252174,0.0,1.0
2014-09-15,125.71,126.53,125.45,125.57,1615300,101.107364996227,101.766883246939,100.898249453319,100.994764319277,2008353.8227663,0.0,1.0
2014-09-16,126.43,126.79,125.52,125.6,1684400,101.686454191974,101.975998789847,100.954549791794,101.018893035766,2094268.0487015,0.0,1.0
2014-09-17,126.01,126.56,125.67,126.03,1594000,101.348652161122,101.791011963428,101.075193374242,101.364737972115,1981870.85587164,0.0,1.0
2014-09-18,126.48,126.8,125.9571,126.21,1401500,101.726668719456,101.984041695344,101.306105191045,101.509510271051,1742529.48839656,0.0,1.0
2014-09-19,126.5,127.29,126.47,127.29,3018500,101.742754530449,102.378144064671,101.71862581396,102.378144064671,3752996.97518731,0.0,1.0
2014-09-22,125.83,126.5,125.58,126.37,1453700,101.203879862185,101.742754530449,101.002807224773,101.638196758995,1807431.40726513,0.0,1.0
2014-09-23,125.51,125.99,125.21,125.96,1563100,100.946506886298,101.332566350129,100.705219721404,101.308437633639,1943451.90389772,0.0,1.0
2014-09-24,127.62,127.78,125.58,126.09,2073622,102.643559946055,102.772246433998,101.002807224773,101.412995405094,2578200.130423,0.0,1.0
2014-09-25,125.66,127.55,125.6,127.45,1817137,101.067150468745,102.587259607579,101.018893035766,102.506830552615,2259304.17906276,0.0,1.0
2014-09-26,125.54,125.67,124.381,125.41,2045330,100.970635602787,101.075193374242,100.038462855746,100.866077831333,2543023.78772896,0.0,1.0
2014-09-29,125.32,125.6,124.78,125.03,1170981,100.793691681865,101.018893035766,100.359374785055,100.560447422467,1455917.89001219,0.0,1.0
2014-09-30,125.32,125.6,124.77,124.86,1666455,100.793691681865,101.018893035766,100.351331879559,100.423718029027,2071956.45992571,0.0,1.0
2014-10-01,124.76,125.68,124.45,125.25,1411317,100.343288974062,101.083236279738,100.093958903671,100.737391343389,1754735.2764719,0.0,1.0
2014-10-02,125.79,126.21,124.82,124.99,1545842,101.171708240199,101.509510271051,100.391546407041,100.528275800481,1921994.48405417,0.0,1.0
2014-10-03,127.09,127.65,126.01,126.2,1770671,102.217285954741,102.667688662544,101.348652161122,101.501467365555,2201531.52461551,0.0,1.0
2014-10-06,126.21,127.67,125.93,127.56,1907467,101.509510271051,102.683774473537,101.28430891715,102.595302513076,2371614.33866809,0.0,1.0
2014-10-07,125.27,125.83,124.75,125.35,2335221,100.753477154382,101.203879862185,100.335246068566,100.817820398354,2903454.48050154,0.0,1.0
2014-10-08,128.73,128.95,127.16,128.2,4266976,103.536322456164,103.713266377086,102.273586293217,103.110048464851,5305266.86142017,0.0,1.0
2014-10-09,128.41,130.74,128.19,128.22,2963699,103.278949480277,105.152946460956,103.102005559354,103.126134275844,3684861.1503613,0.0,1.0
2014-10-10,128.9,131.41,128.26,128.26,3353581,103.673051849604,105.69182112922,103.158305897829,103.158305897829,4169613.83105702,0.0,1.0
2014-10-13,126.97,128.85,126.89,128.57,2446184,102.120771088784,103.632837322122,102.056427844812,103.40763596822,3041418.30470484,0.0,1.0
2014-10-14,126.25,127.98,125.27,127.5,4003560,101.541681893037,102.933104543928,100.753477154382,102.547045080097,4977753.37749906,0.0,1.0
2014-10-15,124.3,125.7,123.28,125.1,3784798,99.973315321224,101.099322090731,99.1529389605833,100.616747760942,4705759.63084146,0.0,1.0
2014-10-16,122.95,123.85,122.05,122.68,3543012,98.8875230791995,99.6113845738825,98.1636615845164,98.6703646307946,4405139.41330207,0.0,1.0
2014-10-17,124.65,125.75,123.18,123.77,3199186,100.254817013601,101.139536618213,99.0725099056185,99.5470413299107,3977649.62102419,0.0,1.0
2014-10-20,128.42,128.87,124.65,124.83,3506170,103.286992385773,103.648923133115,100.254817013601,100.399589312537,4359332.58389679,0.0,1.0
2014-10-21,130.28,130.65,128.17,128.94,2105624,104.782972808118,105.080560311488,103.085919748361,103.70522347159,2617989.23401749,0.0,1.0
2014-10-22,130.54,131.59,130.32,130.56,1879960,104.992088351026,105.836593428157,104.815144430104,105.008174162019,2337414.01142062,0.0,1.0
2014-10-23,130.59,131.48,130.35,131.03,1763755,105.032302878509,105.748121467695,104.839273146593,105.386190720354,2192932.6420313,0.0,1.0
2014-10-24,130.44,130.54,128.56,128.58,2490256,104.911659296062,104.992088351026,103.399593062724,103.415678873717,3096214.42287295,0.0,1.0
2014-10-27,130.92,131.2599,129.24,129.24,1629582,105.297718759893,105.571097117718,103.946510636484,103.946510636484,2026111.08723526,0.0,1.0
2014-10-28,131.06,131.5,130.16,130.97,1439800,105.410319436843,105.764207278688,104.68645794216,105.337933287375,1790149.09553576,0.0,1.0
2014-10-29,131.93,132.0,130.93,131.29,1705814,106.110052215037,106.166352553512,105.305761665389,105.595306263262,2120892.75541896,0.0,1.0
2014-10-30,133.0,133.31,131.33,131.5,1302063,106.97064310316,107.219973173551,105.627477885248,105.764207278688,1618896.30627905,0.0,1.0
2014-10-31,133.37,134.5,132.71,134.45,2373896,107.26823060653,108.177078927632,106.737398843762,108.136864400149,2951540.33705788,0.0,1.0
2014-11-03,134.27,134.29,133.37,133.82,1949226,107.992092101213,108.008177912206,107.26823060653,107.630161353871,2423534.63043115,0.0,1.0
2014-11-04,136.55,136.72,133.99,134.61,2802823,109.82587455441,109.96260394785,107.766890747311,108.265550888093,3484838.90706821,0.0,1.0
2014-11-05,136.5,137.81,136.03,137.49,2116797,109.785660026927,110.839280646966,109.407643468593,110.581907671079,2631880.97998529,0.0,1.0
2014-11-06,137.09,137.67,136.6,137.39,1685940,110.26019145122,110.726679970015,109.866089081892,110.501478616114,2096182.7796413,0.0,1.0
2014-11-07,137.71,137.9094,136.5201,137.05,1589448,110.758851592001,110.919227127601,109.801826266975,110.228019829234,1976211.20961323,0.0,1.0
2014-11-10,137.69,137.89,135.98,137.85,1958039,110.742765781008,110.903623890938,109.367428941111,110.871452268952,2434492.11340029,0.0,1.0
2014-11-11,137.05,137.95,136.6599,137.78,1495574,110.228019829234,110.951881323917,109.914266085816,110.815151930477,1859494.68218279,0.0,1.0
2014-11-12,136.9,137.35,136.1537,136.7,1910222,110.392899391912,110.755768674062,109.79110084687,110.2316241554,2368896.85152304,0.355,1.0
2014-11-13,138.71,138.76,137.34,137.64,2235941,111.852440282338,111.892759091466,110.747704912236,110.989617767003,2772826.19250081,0.0,1.0
2014-11-14,138.48,138.93,138.0701,138.93,1598624,111.66697376035,112.0298430425,111.33644016312,112.0298430425,1982479.18847609,0.0,1.0
2014-11-17,138.47,138.5,137.21,137.21,1228116,111.658909998524,111.683101284001,110.642876008504,110.642876008504,1523006.29230796,0.0,1.0
2014-11-18,139.21,139.34,138.04,138.48,1574757,112.255628373616,112.360457277348,111.312168240025,111.66697376035,1952881.34008187,0.0,1.0
2014-11-19,140.01,140.1435,139.09,139.09,1362597,112.900729319661,113.008380540032,112.158863231709,112.158863231709,1689778.33110222,0.0,1.0
2014-11-20,139.25,140.01,139.02,139.06,1518294,112.287883420918,112.900729319661,112.10241689893,112.134671946232,1882860.67079446,0.0,1.0
2014-11-21,139.72,140.83,139.23,140.8,1849219,112.666880226719,113.561957789356,112.271755897267,113.53776650388,2293246.05562946,0.0,1.0
2014-11-24,139.8,139.99,139.19,139.33,1645815,112.731390321324,112.884601796009,112.239500849965,112.352393515523,2041001.50228057,0.0,1.0
2014-11-25,138.87,140.35,138.74,140.1,1865793,111.981460471547,113.17489722173,111.876631567815,112.973303176091,2313799.73808999,0.0,1.0
2014-11-26,139.75,140.88,139.04,139.5,1631937,112.691071512196,113.602276598484,112.118544422581,112.489477466557,2023791.17253595,0.0,1.0
2014-11-28,142.12,142.9699,140.308,141.3,1442598,114.602183064854,115.287522182408,113.141029422062,113.940954595158,1788988.8506223,0.0,1.0
2014-12-01,141.98,143.32,141.27,143.32,1952149,114.489290399296,115.569834483921,113.916763309681,115.569834483921,2420891.19474274,0.0,1.0
2014-12-02,143.06,143.349,141.76,142.43,1765406,115.360176676456,115.593219393215,114.311887639134,114.852159681446,2189308.21394577,0.0,1.0
2014-12-03,142.69,143.3,141.98,142.98,1795877,115.061817488911,115.55370696027,114.489290399296,115.295666581852,2227095.78835478,0.0,1.0
2014-12-04,143.02,143.49,142.02,143.49,1324093,115.327921629154,115.706918434955,114.521545446598,115.706918434955,1642028.90492504,0.0,1.0
2014-12-05,143.25,143.31,141.961,143.18,1198018,115.513388151142,115.561770722095,114.473969251827,115.456941818363,1485681.28116415,0.0,1.0
2014-12-08,142.33,143.05,141.95,143.05,1946175,114.77152206319,115.352112914631,114.465099113819,115.352112914631,2413482.74180325,0.0,1.0
2014-12-09,143.04,143.13,140.88,142.13,2094901,115.344049152805,115.416623009235,113.602276598484,114.610246826679,2597920.23291141,0.0,1.0
2014-12-10,140.25,146.82,139.4,144.94,4919143,113.094259603474,118.392151122867,112.408839848301,116.876163899662,6100307.90394606,0.0,1.0
2014-12-11,141.41,142.68,140.67,141.09,2401295,114.029655975239,115.053753727085,113.432937600148,113.771615596821,2977884.33233312,0.0,1.0
2014-12-12,137.88,141.36,137.83,139.99,3672019,111.183148050816,113.989337166111,111.142829241689,112.884601796009,4553729.48685171,0.0,1.0
2014-12-15,138.19,139.5,137.06,138.65,2456713,111.433124667409,112.489477466557,110.52191958112,111.804057711384,3046609.08040831,0.0,1.0
2014-12-16,137.31,139.3,136.55,138.53,2470072,110.723513626759,112.328202230046,110.110667728017,111.707292569478,3063175.78995283,0.0,1.0
2014-12-17,139.33,139.62,136.78,137.31,2428540,112.352393515523,112.586242608464,110.296134250005,110.723513626759,3011671.29255017,0.0,1.0
2014-12-18,141.56,141.56,139.29,140.18,2903401,114.150612402622,114.150612402622,112.32013846822,113.037813270695,3600554.01288902,0.0,1.0
2014-12-19,141.77,142.5,141.33,141.5,4029974,114.319951400959,114.908606014225,113.965145880634,114.102229831669,4997635.20696535,0.0,1.0
2014-12-22,143.21,143.27,141.85,142.34,1776902,115.48113310384,115.529515674793,114.384461495564,114.779585825016,2203564.58739612,0.0,1.0
2014-12-23,144.15,144.97,143.67,144.53,1464516,116.239126715442,116.900355185138,115.852066147815,116.545549664814,1816169.71294705,0.0,1.0
2014-12-24,143.65,144.865,143.6,144.56,738668,115.835938624164,116.81568568597,115.795619815037,116.56974095029,916033.999985778,0.0,1.0
2014-12-26,143.44,143.87,143.08,143.61,1233068,115.666599625828,116.013341384327,115.376304200107,115.803683576862,1529147.34670306,0.0,1.0
2014-12-29,143.34,143.85,142.74,143.35,1364395,115.585962007572,115.997213860676,115.102136298038,115.594025769398,1692008.05965683,0.0,1.0
2014-12-30,143.49,144.09,143.0,143.0,1158803,115.706918434955,116.190744144489,115.311794105503,115.311794105503,1437050.13251626,0.0,1.0
2014-12-31,141.75,144.13,141.69,143.49,1485064,114.303823877308,116.222999191791,114.255441306355,115.706918434955,1841651.61636199,0.0,1.0
2015-01-02,141.61,143.15,140.814,141.87,1471736,114.19093121175,115.432750532886,113.549055770436,114.400589019215,1825123.35041327,0.0,1.0
2015-01-05,140.0,142.16,139.8,141.69,1751693,112.892665557835,114.634438112156,112.731390321324,114.255441306355,2172302.50333991,0.0,1.0
2015-01-06,141.85,142.94,139.85,140.61,3187950,114.384461495564,115.26341153455,112.771709130452,113.384555029194,3953427.77845343,0.0,1.0
2015-01-07,144.32,144.43,142.36,142.6,2171551,116.376210666477,116.464912046558,114.795713348667,114.989243632481,2692975.12374045,0.0,1.0
2015-01-08,145.56,146.1,144.94,145.56,2937674,117.376117132846,117.811560271426,116.876163899662,117.376117132846,3643056.50830172,0.0,1.0
2015-01-09,143.32,145.05,143.22,144.48,1714650,115.569834483921,116.964865279743,115.489196865665,116.505230855686,2126364.88662783,0.0,1.0
2015-01-12,142.52,144.16,142.12,143.58,1344803,114.924733537876,116.247190477268,114.602183064854,115.779492291385,1667711.70713077,0.0,1.0
2015-01-13,141.09,144.41,140.39,142.2,2200910,113.771615596821,116.448784522907,113.207152269032,114.666693159458,2729383.68916576,0.0,1.0
2015-01-14,139.31,140.21,138.24,140.01,2208252,112.336265991871,113.062004556172,111.473443476537,112.900729319661,2738488.62078308,0.0,1.0
2015-01-15,139.31,140.17,138.62,139.95,1821110,112.336265991871,113.02974950887,111.779866425908,112.852346748707,2258387.63519484,0.0,1.0
2015-01-16,139.72,139.96,138.22,139.04,1784806,112.666880226719,112.860410510533,111.457315952885,112.118544422581,2213366.46420126,0.0,1.0
2015-01-20,139.38,141.27,138.3601,140.72,1836793,112.39271232465,113.916763309681,111.570289256061,113.473256409275,2277836.37430602,0.0,1.0
2015-01-21,139.14,139.7,138.38,138.85,1682887,112.199182040837,112.650752703068,111.586336142094,111.965332947896,2086975.08235643,0.0,1.0
2015-01-22,141.27,141.28,138.39,139.5,1897527,113.916763309681,113.924827071507,111.59439990392,112.489477466557,2353153.57899761,0.0,1.0
2015-01-23,142.05,142.31,140.87,141.59,1700402,114.545736732075,114.755394539539,113.594212836659,114.174803688099,2108695.71396596,0.0,1.0
2015-01-26,142.905,143.05,141.57,141.66,1483318,115.23518836816,115.352112914631,114.158676164448,114.231250020878,1839486.37383899,0.0,1.0
2015-01-27,140.99,142.7999,140.87,142.75,1786867,113.690977978565,115.150438231373,113.594212836659,115.110200059864,2215922.34326191,0.0,1.0
2015-01-28,139.62,142.45,139.56,141.6,2017027,112.586242608464,114.868287205097,112.53786003751,114.182867449925,2501347.44010747,0.0,1.0
2015-01-29,140.64,140.69,138.91,140.16,1873432,113.408746314671,113.449065123799,112.013715518849,113.021685747044,2323272.98415709,0.0,1.0
2015-01-30,142.99,143.8,141.34,143.09,5169025,115.303730343677,115.956895051548,113.97320964246,115.384367961933,6410190.56839675,0.0,1.0
2015-02-02,146.0,146.23,140.13,144.0,4797524,117.730922653171,117.916389175159,112.997494461567,116.118170288059,5949486.23704797,0.0,1.0
2015-02-03,153.75,153.89,144.77,146.36,10302858,123.98033806798,124.093230733537,116.739079948627,118.021218078891,12776738.9747835,0.0,1.0
2015-02-04,155.92,156.85,152.07,152.08,11006320,125.730174384126,126.480104233903,122.625626081286,122.633689843111,13649113.4511356,0.0,1.0
2015-02-05,149.09,151.1,147.52,149.5,6986697,124.254505970049,125.929679066834,122.946037431763,124.596207945015,8383170.07176451,5.0,1.0
2015-02-06,148.7,149.95,148.1601,149.21,2927362,123.929472384105,124.971246698027,123.479509222436,124.354516304185,3512471.41641047,0.0,1.0
2015-02-09,147.54,149.16,146.82,148.7,2740244,122.962705820786,124.312845331628,122.362643815967,123.929472384105,3287953.01844811,0.0,1.0
2015-02-10,148.22,148.48,147.0,147.99,1703408,123.529431047559,123.746120104855,122.512659317172,123.337744573798,2043878.38281871,0.0,1.0
2015-02-11,147.46,148.48,146.55,148.39,2295846,123.191896169849,124.044030539123,122.431658644319,123.968842212423,2748114.62186795,0.355,1.0
2015-02-12,147.76,148.39,146.86,148.01,1712183,123.442523925518,123.968842212423,122.690640658511,123.651380388575,2049473.32600433,0.0,1.0
2015-02-13,147.1,148.8,146.94,148.23,1926835,122.891142863046,124.311366811837,122.757474726689,123.835174076066,2306410.55080651,0.0,1.0
2015-02-17,147.53,147.61,145.66,147.0,1541495,123.250375979505,123.317210047683,121.688129635834,122.807600277823,1845160.75949185,0.0,1.0
2015-02-18,147.23,147.48,146.53,147.16,1540979,122.999748223836,123.208604686893,122.414950127275,122.94126841418,1844543.11042267,0.0,1.0
2015-02-19,146.665,147.51,146.46,146.9,1273712,122.527732617326,123.23366746246,122.356470317619,122.7240576926,1524626.02946742,0.0,1.0
2015-02-20,147.535,147.79,145.9,146.67,1596460,123.254553108766,123.467586701085,121.88863184037,122.531909746587,1910953.5522972,0.0,1.0
2015-02-23,148.39,148.46,147.03,148.0,1587309,123.968842212423,124.027322022079,122.83266305339,123.643026130053,1899999.85727378,0.0,1.0
2015-02-24,148.21,149.4,148.0,149.38,1844184,123.818465559021,124.812622323175,123.643026130053,124.79591380613,2207477.77325437,0.0,1.0
2015-02-25,147.48,148.6,147.19,147.7,1603820,123.208604686893,124.144281641391,122.966331189746,123.392398374384,1919763.43049328,0.0,1.0
2015-02-26,146.65,147.61,146.2,147.07,1892566,122.515201229542,123.317210047683,122.139259596039,122.866080087479,2265390.75245037,0.0,1.0
2015-02-27,146.96,147.56,145.8301,147.56,3036187,122.774183243734,123.275438755072,121.830235573299,123.275438755072,3634298.59381917,0.0,1.0
2015-03-02,147.94,148.49,147.32,147.32,2108588,123.592900578919,124.052384797646,123.074936550536,123.074936550536,2523967.85947111,0.0,1.0
2015-03-03,147.37,148.14,146.66,147.94,1514346,123.116707843148,123.759985749365,122.523555488065,123.592900578919,1812663.56069495,0.0,1.0
2015-03-04,147.17,147.98,145.78,147.84,2208591,122.949622672702,123.626317613008,121.788380738102,123.509357993696,2643670.88246597,0.0,1.0
2015-03-05,151.17,151.75,149.0,150.77,4471066,126.291326081622,126.775873075916,124.478451982283,125.95715574073,5351840.60687725,0.0,1.0
2015-03-06,149.545,150.15,148.17,149.29,3014895,124.933759071748,125.439191712348,123.785048524932,124.72072547943,3608812.19075522,0.0,1.0
2015-03-09,150.68,150.99,149.55,149.79,1727892,125.881967414029,126.140949428221,124.937936201009,125.138438405545,2068276.90977909,0.0,1.0
2015-03-10,148.16,150.15,148.15,149.75,2128136,123.77669426641,125.439191712348,123.768340007887,125.105021371455,2547366.70444079,0.0,1.0
2015-03-11,147.4,148.99,147.34,148.33,1734275,123.141770618715,124.470097723761,123.091645067581,123.918716661289,2075917.3245244,0.0,1.0
2015-03-12,149.44,149.64,147.4,148.38,1563991,124.846039357264,125.01312452771,123.141770618715,123.9604879539,1872088.34371726,0.0,1.0
2015-03-13,149.28,149.91,148.15,149.09,1470086,124.712371220907,125.238689507812,123.768340007887,124.553640308984,1759684.59208648,0.0,1.0
2015-03-16,149.99,151.0,149.28,149.72,2532741,125.305523575991,126.149303686743,124.712371220907,125.079958595889,3031676.59133254,0.0,1.0
2015-03-17,150.03,150.2,148.43,149.39,1972534,125.33894061008,125.480963004959,124.002259246512,124.804268064653,2361111.99424164,0.0,1.0
2015-03-18,150.93,151.63,148.25,150.0,2773388,126.090823877087,126.675621973648,123.85188259311,125.313877834513,3319729.68348623,0.0,1.0
2015-03-19,151.31,151.5,150.32,151.0,1862908,126.408285700934,126.567016612858,125.581214107227,126.149303686743,2229890.29490428,0.0,1.0
2015-03-20,152.59,153.15,151.75,152.13,5859312,127.477630791789,127.945469269038,126.775873075916,127.093334899763,7013563.18380517,0.0,1.0
2015-03-23,152.93,153.56,152.7,153.15,1666316,127.761675581547,128.287993868452,127.569527635534,127.945469269038,1994570.78752344,0.0,1.0
2015-03-24,153.14,154.23,152.89,152.95,1636999,127.937115010515,128.847729189446,127.728258547458,127.778384098592,1959478.50504051,0.0,1.0
2015-03-25,151.09,153.96,151.09,153.55,2266792,126.224492013444,128.622164209344,126.224492013444,128.27963960993,2713337.14889121,0.0,1.0
2015-03-26,150.06,150.77,149.17,149.32,1554789,125.364003385647,125.95715574073,124.620474377162,124.745788254997,1861073.60198352,0.0,1.0
2015-03-27,150.47,151.22,150.02,150.21,1329918,125.706527985061,126.333097374234,125.330586351558,125.489317263481,1591904.29222404,0.0,1.0
2015-03-30,152.365,152.59,150.8,150.91,1463754,127.289659975037,127.477630791789,125.982218516297,126.074115360042,1752105.22405149,0.0,1.0
2015-03-31,151.495,153.0,151.25,151.84,1886112,126.562839483597,127.820155391203,126.358160149801,126.851061402616,2257665.35110831,0.0,1.0
2015-04-01,150.24,151.87,149.7,151.83,1795025,125.514380039048,126.876124178183,125.063250078844,126.842707144094,2148634.72947164,0.0,1.0
2015-04-02,151.63,152.0,150.36,150.47,1096109,126.675621973648,126.984729538973,125.614631141316,125.706527985061,1312036.24723133,0.0,1.0
2015-04-06,152.5,152.84,150.6,151.37,1767562,127.402442465088,127.686487254846,125.815133345851,126.458411252068,2115761.67445821,0.0,1.0
2015-04-07,151.78,152.95,151.72,152.53,1392314,126.800935851483,127.778384098592,126.750810300349,127.427505240655,1666591.94982218,0.0,1.0
2015-04-08,152.0,152.67,151.19,152.23,1482950,126.984729538973,127.544464859967,126.308034598667,127.176877484986,1775082.72702049,0.0,1.0
2015-04-09,148.81,151.0,148.27,150.57,3401763,124.319721070359,126.149303686743,123.868591110155,125.790070570284,4071890.98939102,0.0,1.0
2015-04-10,149.635,150.03,148.62,149.4,1572920,125.008947398449,125.33894061008,124.160990158435,124.812622323175,1882776.3060016,0.0,1.0
2015-04-13,149.02,150.34,148.93,149.44,1120171,124.495160499328,125.597922624271,124.419972172627,124.846039357264,1340838.32456203,0.0,1.0
2015-04-14,149.52,150.1,147.72,149.0,1540864,124.912873425443,125.397420419736,123.409106891428,124.478451982283,1844405.45607586,0.0,1.0
2015-04-15,149.07,150.67,149.05,149.58,1405557,124.536931791939,125.873613155507,124.520223274894,124.962998976576,1682443.74560352,0.0,1.0
2015-04-16,147.11,148.895,146.91,148.76,2680610,122.899497121568,124.390732267799,122.732411951122,124.277949777748,3208674.94445423,0.0,1.0
2015-04-17,144.57,146.73,143.1,146.58,4369326,120.777515456904,122.582035297721,119.549439454125,122.456721419886,5230058.40474831,0.0,1.0
2015-04-20,146.31,147.25,145.75,146.65,2882070,122.231156439784,123.01645674088,121.763317962535,122.515201229542,3449821.4201854,0.0,1.0
2015-04-21,147.34,148.08,146.6,146.98,1616723,123.091645067581,123.709860198231,122.473429936931,122.790891760778,1935208.24820577,0.0,1.0
2015-04-22,146.98,147.93,146.28,147.93,1424247,122.790891760778,123.584546320397,122.206093664217,123.584546320397,1704815.56944655,0.0,1.0
2015-04-23,147.3,147.95,146.27,146.6,1352575,123.058228033492,123.601254837441,122.197739405695,122.473429936931,1619024.59253497,0.0,1.0
2015-04-24,148.12,148.4,146.87,147.33,1421088,123.74327723232,123.977196470945,122.698994917033,123.083290809059,1701034.26438929,0.0,1.0
2015-04-27,146.96,148.505,146.86,148.3,1716996,122.774183243734,124.064916185429,122.690640658511,123.893653885722,2055234.45966706,0.0,1.0
2015-04-28,146.61,147.19,146.05,146.89,1302052,122.481784195453,122.966331189746,122.013945718204,122.715703434077,1558548.8484996,0.0,1.0
2015-04-29,144.46,146.25,143.87,145.88,1719013,121.01978895405,122.519341925307,120.525522890899,122.209378461975,2051967.03883105,0.4,1.0
2015-04-30,143.05,144.9,142.54,143.85,2523216,119.838576837027,121.388394153689,119.411329901082,120.508768109097,3011935.37445679,0.0,1.0
2015-05-01,145.39,145.74,143.22,143.46,1505446,121.798886307832,122.092094989362,119.980992482342,120.182049863963,1797034.44403273,0.0,1.0
2015-05-04,145.75,146.21,144.61,145.39,1288750,122.100472380263,122.485832361704,121.145449817564,121.798886307832,1538366.79611702,0.0,1.0
2015-05-05,144.5,145.74,144.29,145.12,1769579,121.053298517654,122.092094989362,120.877373308735,121.572696753508,2112327.12062537,0.0,1.0
2015-05-06,144.77,145.84,144.01,145.35,1737330,121.279488071978,122.175868898371,120.642806363511,121.765376744228,2073831.84162791,0.0,1.0
2015-05-07,144.56,145.6099,144.01,144.52,2565148,121.103562863059,121.983105133742,120.642806363511,121.070053299456,3061989.14477282,0.0,1.0
2015-05-08,145.88,147.56,145.8,146.0,1728677,122.209378461975,123.616780133322,122.142359334768,122.309907152785,2063502.85005716,0.0,1.0
2015-05-11,144.27,146.33,144.2,145.54,1906719,120.860618526934,122.586361052514,120.801976790628,121.924547171345,2276029.64044651,0.0,1.0
2015-05-12,144.07,145.0,143.418,144.0,1923886,120.693070708916,121.472168062698,120.146864822179,120.63442897261,2296521.70080651,0.0,1.0
2015-05-13,143.24,145.289,142.72,143.88,2135920,119.997747264144,121.714274659733,119.562122937298,120.5339002818,2549624.37025199,0.0,1.0
2015-05-14,142.6,144.13,141.53,144.13,3023665,119.461594246487,120.743335054321,118.565213420094,120.743335054321,3609315.87862749,0.0,1.0
2015-05-15,144.83,144.96,142.74,143.22,2357005,121.329752417383,121.438658499094,119.5788777191,119.980992482342,2813531.1195203,0.0,1.0
2015-05-18,145.06,145.29,144.05,144.74,1451924,121.522432408103,121.715112398823,120.676315927114,121.254355899275,1733145.81733106,0.0,1.0
2015-05-19,144.74,145.5,144.31,144.81,1332707,121.254355899275,121.891037607741,120.894128090537,121.312997635581,1590837.78681103,0.0,1.0
2015-05-20,143.49,145.06,143.26,145.06,1640883,120.207182036665,121.522432408103,120.014502045945,121.522432408103,1958704.11135821,0.0,1.0
2015-05-21,143.94,144.5897,142.845,143.37,1539527,120.584164627205,121.128443714035,119.666840323559,120.106653345855,1837716.5614166,0.0,1.0
2015-05-22,143.68,144.755,143.4,143.9,1189460,120.366352463782,121.266921985626,120.131785518558,120.550655063601,1419845.40780551,0.0,1.0
2015-05-26,143.25,144.41,143.08,144.08,2477397,120.006124655044,120.977901999546,119.86370900973,120.701448099817,2957241.73470411,0.0,1.0
2015-05-27,145.42,145.64,143.11,143.63,2954072,121.824018480534,122.008321080354,119.888841182432,120.324465509278,3526243.47479263,0.0,1.0
2015-05-28,144.26,145.97,143.16,144.32,3206152,120.852241136033,122.284774980083,119.930728136937,120.902505481438,3827148.61695764,0.0,1.0
2015-05-29,142.59,143.946,141.77,143.78,3027050,119.453216855587,120.589191061745,118.766270801715,120.450126372791,3613356.51614821,0.0,1.0
2015-06-01,142.39,143.25,141.9,143.05,2183416,119.285669037569,120.006124655044,118.875176883426,119.838576837027,2606319.82658439,0.0,1.0
2015-06-02,141.4,142.67,140.89,141.97,1963529,118.456307338382,119.520235982794,118.029060402438,118.933818619732,2343843.1168286,0.0,1.0
2015-06-03,142.13,142.5101,141.18,141.67,1858446,119.067856874146,119.386281502289,118.272004738563,118.682496892706,2218406.68770242,0.0,1.0
2015-06-04,140.65,142.5,140.33,141.37,2898607,117.828003020817,119.377820337479,117.559926511989,118.43117516568,3460035.51021715,0.0,1.0
2015-06-05,138.78,140.81,138.74,140.74,3203240,116.261430922353,117.962041275231,116.227921358749,117.903399538925,3823672.59436964,0.0,1.0
2015-06-08,138.05,138.91,138.02,138.91,1879735,115.649881386589,116.370337004064,115.624749213886,116.370337004064,2243819.13443183,0.0,1.0
2015-06-09,138.04,138.76,137.81,137.92,2039068,115.641503995688,116.244676140551,115.448824004968,115.540975304878,2434013.19590668,0.0,1.0
2015-06-10,139.43,139.94,138.26,138.32,1725642,116.80596133091,117.233208266855,115.825806595507,115.876070940913,2059880.00371287,0.0,1.0
2015-06-11,139.32,140.47,139.19,139.64,1342315,116.713810031,117.677209984601,116.604903949289,116.981886539828,1602306.75144894,0.0,1.0
2015-06-12,138.78,139.2999,138.51,139.06,1290728,116.261430922353,116.69697147529,116.035241368029,116.495997867578,1540727.91310846,0.0,1.0
2015-06-15,137.23,138.315,137.15,137.94,1940600,114.962935332717,115.871882245462,114.89591620551,115.557730086679,2316473.02001528,0.0,1.0
2015-06-16,137.98,138.24,137.15,137.2,1554245,115.591239650283,115.809051813706,114.89591620551,114.937803160015,1855285.27723057,0.0,1.0
2015-06-17,138.875,139.32,137.88,137.94,1508101,116.341016135911,116.713810031,115.507465741274,115.557730086679,1800203.68852832,0.0,1.0
2015-06-18,140.5,141.1,139.22,139.49,2074140,117.702342157304,118.204985611356,116.630036121992,116.856225676315,2475878.25916441,0.0,1.0
2015-06-19,140.3,141.48,140.18,140.59,2758196,117.534794339286,118.523326465589,117.434265648476,117.777738675411,3292428.43342989,0.0,1.0
2015-06-22,140.19,141.17,140.08,140.84,1415697,117.442643039376,118.263627347662,117.350491739467,117.987173447933,1689902.04319106,0.0,1.0
2015-06-23,139.65,140.9,139.53,140.44,1490375,116.990263930729,118.037437793339,116.889735239919,117.652077811898,1779044.35597509,0.0,1.0
2015-06-24,138.34,139.86,138.28,139.34,1965857,115.892825722714,117.166189139648,115.842561377309,116.730564812802,2346622.02499649,0.0,1.0
2015-06-25,137.45,139.91,137.42,138.45,1660924,115.147237932536,117.208076094152,115.122105759834,115.984977022624,1982626.83412134,0.0,1.0
2015-06-26,138.06,138.64,137.5301,137.94,2248898,115.65825877749,116.144147449741,115.214340833653,115.557730086679,2684484.97462965,0.0,1.0
2015-06-29,135.69,137.82,135.66,137.01,1963180,113.672817133982,115.457201395869,113.64768496128,114.778632732898,2343426.51934123,0.0,1.0
2015-06-30,135.06,136.71,134.73,136.38,2454294,113.145041507227,114.527311005872,112.868587607498,114.250857106143,2929663.93599164,0.0,1.0
2015-07-01,136.49,136.57,135.54,135.79,1707275,114.343008406052,114.410027533259,113.547156270469,113.756591042991,2037955.51646222,0.0,1.0
2015-07-02,136.39,137.2,136.28,137.0,1149212,114.259234497044,114.937803160015,114.167083197134,114.770255341997,1371801.80989271,0.0,1.0
2015-07-06,135.88,136.84,135.06,135.15,2450379,113.831987561099,114.636217087583,113.145041507227,113.220438025335,2924990.64326085,0.0,1.0
2015-07-07,140.5,140.87,136.03,136.3,3789987,117.702342157304,118.012305620636,113.957648424612,114.183837978936,4524066.07838225,0.0,1.0
2015-07-08,139.9,140.53,139.27,139.98,2917687,117.199698703251,117.727474330006,116.671923076496,117.266717830458,3482811.09777868,0.0,1.0
2015-07-09,139.45,141.5,137.71,141.35,3318747,116.822716112712,118.540081247391,115.365050095959,118.414420383878,3961552.03841936,0.0,1.0
2015-07-10,142.72,143.4299,141.17,141.71,2847058,119.562122937298,120.156833917351,118.263627347662,118.71600645631,3398502.03206155,0.0,1.0
2015-07-13,144.06,145.07,143.5,143.86,1847844,120.684693318015,121.530809799004,120.215559427566,120.517145499998,2205751.19612342,0.0,1.0
2015-07-14,143.93,144.29,143.155,143.65,1512809,120.575787236304,120.877373308735,119.926539441486,120.341220291079,1805823.57669601,0.0,1.0
2015-07-15,143.63,144.18,142.92,143.93,1306690,120.324465509278,120.785222008826,119.729670755315,120.575787236304,1559781.57813241,0.0,1.0
2015-07-16,144.33,144.49,143.44,144.15,1148062,120.910882872339,121.044921126753,120.165295082161,120.760089836123,1370429.06745582,0.0,1.0
2015-07-17,144.68,144.89,143.16,144.12,1842128,121.20409155387,121.380016762788,119.930728136937,120.734957663421,2198928.06936756,0.0,1.0
2015-07-20,145.04,145.23,144.0201,144.58,1243630,121.505677626301,121.664848053418,120.651267528321,121.120317644861,1484507.54502813,0.0,1.0
2015-07-21,144.94,145.4,144.43,145.19,1587849,121.421903717292,121.807263698733,120.994656781348,121.631338489814,1895398.00492541,0.0,1.0
2015-07-22,146.38,146.48,145.023,145.22,1612043,122.628248007018,122.712021916027,121.49143606177,121.656470662517,1924278.1184193,0.0,1.0
2015-07-23,145.6,147.0,145.38,146.85,1356889,121.97481151675,123.147646242873,121.790508916931,123.02198537936,1619703.57603602,0.0,1.0
2015-07-24,144.99,145.93,144.89,145.71,1272667,121.463790671797,122.251265416479,121.380016762788,122.06696281666,1519168.69471492,0.0,1.0
2015-07-27,144.25,144.89,143.53,144.78,1431288,120.843863745132,121.380016762788,120.240691600269,121.287865462878,1708512.84956798,0.0,1.0
2015-07-28,144.55,144.7,142.91,144.53,1376487,121.095185472158,121.220846335671,119.721293364415,121.078430690356,1643097.49453868,0.0,1.0
2015-07-29,145.38,146.76,144.7544,144.8,1840544,121.790508916931,122.946588861252,121.266419342172,121.30462024468,2197037.26587189,0.0,1.0
2015-07-30,145.3,145.86,144.02,145.15,1392698,121.723489789724,122.192623680173,120.651183754412,121.597828926211,1662448.38814244,0.0,1.0
2015-07-31,145.3,146.19,145.01,146.19,1386789,121.723489789724,122.469077579902,121.480545453599,122.469077579902,1655394.87939501,0.0,1.0
2015-08-03,145.52,146.11,144.65,145.78,1328134,121.907792389543,122.402058452695,121.178959381167,122.125604552966,1585379.04666854,0.0,1.0
2015-08-04,144.84,145.82,144.19,145.11,1315321,121.338129808284,122.159114116569,120.793599399727,121.564319362607,1570084.30854349,0.0,1.0
2015-08-05,146.89,147.04,145.65,145.83,1685044,123.055494942963,123.181155806476,122.016698471255,122.16749150747,2011418.61462363,0.0,1.0
2015-08-06,146.44,147.59,145.98,147.15,1947982,122.678512352424,123.641912306024,122.293152370983,123.273307106386,2325284.83277099,0.0,1.0
2015-08-07,145.26,146.44,144.35,146.02,1229423,121.68998022612,122.678512352424,120.927637654141,122.326661934587,1467548.80433178,0.0,1.0
2015-08-10,146.25,146.79,145.68,146.3,1072609,122.519341925307,122.971721033954,122.041830643957,122.561228879812,1280361.64563824,0.0,1.0
2015-08-11,145.89,146.29,145.01,145.28,1260686,122.217755852876,122.552851488911,121.480545453599,121.706735007922,1504867.10590073,0.0,1.0
2015-08-12,146.49,146.72,143.35,144.95,1963803,123.055494942963,123.248701058308,120.41781145521,121.76185399674,2337786.71650007,0.4,1.0
2015-08-13,145.27,146.9799,145.18,146.36,1114191,122.030662505046,123.467023968648,121.955060112085,122.946291486464,1326375.87346793,0.0,1.0
2015-08-14,146.09,146.42,144.88,144.88,1210404,122.719484307581,122.996693081771,121.703052135549,121.703052135549,1440911.53379363,0.0,1.0
2015-08-17,146.09,146.24,144.98,145.15,912619,122.719484307581,122.845488295849,121.787054794394,121.929859314432,1086416.80220754,0.0,1.0
2015-08-18,145.63,146.48,145.12,146.16,1099071,122.333072076891,123.047094677079,121.904658516778,122.778286168773,1308376.44320252,0.0,1.0
2015-08-19,145.17,145.94,143.64,145.39,1437093,121.946659846201,122.593480319312,120.661419165863,122.131465695661,1710770.84910005,0.0,1.0
2015-08-20,143.71,144.88,143.292,144.29,1785120,120.720221027055,121.703052135549,120.36908991308,121.207436448359,2125075.59228628,0.0,1.0
2015-08-21,138.99,143.33,138.99,142.22,3611352,116.755295529541,120.401010923441,116.755295529541,119.468581410255,4299092.49257992,0.0,1.0
2015-08-24,132.97,137.16,117.03,131.97,5205772,111.698335467034,115.218046872666,98.3083116470406,110.858308878578,6197151.46108238,0.0,1.0
2015-08-25,132.71,138.38,132.65,136.78,4645092,111.479928554035,116.242879310583,111.429526958728,114.898836769053,5529696.39751072,0.0,1.0
2015-08-26,138.16,138.28,133.35,136.11,3094874,116.058073461122,116.158876651737,112.017545570647,114.336018954787,3684257.19201031,0.0,1.0
2015-08-27,140.21,140.75,137.59,140.47,2603075,117.780127967458,118.233742325224,115.579258305702,117.998534880456,3098800.7234195,0.0,1.0
2015-08-28,139.95,140.3,138.64,139.75,1850887,117.561721054459,117.855730360419,116.461286223581,117.393715736768,2203367.16174823,0.0,1.0
2015-08-31,140.05,140.23,138.51,139.25,3005697,117.645723713305,117.796928499227,116.352082767082,116.97370244254,3578097.45703824,0.0,1.0
2015-09-01,138.3,139.9,137.5001,137.58,2968167,116.175677183506,117.519719725036,115.5037399154,115.570858039818,3533420.29977235,0.0,1.0
2015-09-02,140.42,140.87,138.42,139.83,1810859,117.956533551033,118.334545515839,116.276480374121,117.460917863844,2155716.28908531,0.0,1.0
2015-09-03,140.48,141.7,140.098,140.94,1615613,118.006935146341,119.031767584257,117.686044989551,118.393347377031,1923287.93183675,0.0,1.0
2015-09-04,138.48,139.46,138.18,138.8,2124589,116.326881969428,117.150108026115,116.074873992891,116.595690477734,2529192.56270724,0.0,1.0
2015-09-08,141.43,141.48,139.12,140.54,1637968,118.804960405374,118.846961734797,116.86449898604,118.057336741648,1949900.18471923,0.0,1.0
2015-09-09,139.68,142.35,139.39,142.35,1390773,117.334913875576,119.577784866754,117.091306164923,119.577784866754,1655629.73733462,0.0,1.0
2015-09-10,140.01,140.96,138.9878,139.04,1350689,117.612122649766,118.4101479088,116.753447471046,116.797296858964,1607912.20011517,0.0,1.0
2015-09-11,141.05,141.2,139.28,139.85,1452938,118.485750301761,118.611754290029,116.998903240193,117.477718395613,1729633.34728492,0.0,1.0
2015-09-14,141.15,141.405,140.24,141.18,1123759,118.569752960607,118.783959740663,117.805328765111,118.59495375826,1337765.98912792,0.0,1.0
2015-09-15,142.43,142.96,140.24,141.32,1349715,119.644986993831,120.090201085712,117.805328765111,118.712557480644,1606752.71300679,0.0,1.0
2015-09-16,143.61,143.86,141.752,142.21,1374511,120.636218368209,120.846225015323,119.075448966857,119.46018114437,1636270.82629124,0.0,1.0
2015-09-17,143.35,145.04,143.16,143.9,1535284,120.41781145521,121.837456389702,120.258206403404,120.879826078861,1827661.19679779,0.0,1.0
2015-09-18,141.81,144.34,141.7,142.14,2833921,119.124170508988,121.249437777782,119.031767584257,119.401379283178,3373608.69161039,0.0,1.0
2015-09-21,143.21,143.78,142.09,142.36,1004810,120.300207732827,120.779022888247,119.359377953755,119.586185132639,1196164.51884757,0.0,1.0
2015-09-22,142.65,142.95,140.81,141.82,1787227,119.829792843291,120.081800819828,118.284143920531,119.132570774872,2127583.84622605,0.0,1.0
2015-09-23,145.43,145.63,142.65,143.46,2310212,122.1650667592,122.333072076891,119.829792843291,120.510214379941,2750165.33017773,0.0,1.0
2015-09-24,144.87,145.42,143.65,144.37,1974868,121.694651869664,122.156666493315,120.669819431747,121.274638575436,2350958.91860897,0.0,1.0
2015-09-25,145.55,146.9,145.01,145.95,1845691,122.265869949814,123.39990584423,121.812255592048,122.601880585197,2197181.64325226,0.0,1.0
2015-09-28,143.55,145.8,143.29,145.39,2506451,120.585816772902,122.475876596928,120.367409859903,122.131465695661,2983775.79286633,0.0,1.0
2015-09-29,143.72,144.135,142.25,143.04,2513094,120.728621292939,121.077232327149,119.493782207908,120.157403212789,2991683.87588573,0.0,1.0
2015-09-30,144.55,144.95,142.89,143.54,2475659,121.425843361358,121.76185399674,120.03139922452,120.577416507017,2947119.81027823,0.0,1.0
2015-10-01,144.56,144.85,142.5,144.85,2657336,121.434243627243,121.677851337895,119.703788855023,121.677851337895,3163395.10738979,0.0,1.0
2015-10-02,145.86,145.91,142.19,143.25,2591476,122.526278192236,122.568279521659,119.443380612601,120.333808796365,3084992.82714646,0.0,1.0
2015-10-05,148.07,148.215,146.01,146.24,2272955,124.382736952724,124.50454080805,122.652282180504,122.845488295849,2705813.16262497,0.0,1.0
2015-10-06,148.41,148.7,147.36,148.15,2127776,124.668345992799,124.911953703452,123.78631807492,124.449939079801,2532986.49023739,0.0,1.0
2015-10-07,147.96,149.32,147.43,148.72,2340843,124.290334027994,125.432770188294,123.845119936112,124.928754235221,2786629.6521658,0.0,1.0
2015-10-08,151.66,151.7,147.61,147.61,2370850,127.398432405282,127.43203346882,123.996324722034,123.996324722034,2822351.14052386,0.0,1.0
2015-10-09,153.97,154.26,150.44,150.76,3715461,129.338893824616,129.582501535269,126.373599967366,126.642408475672,4423027.85537758,0.0,1.0
2015-10-12,153.63,154.48,153.09,153.97,1200133,129.053284784541,129.767307384729,128.599670426775,129.338893824616,1428684.53986137,0.0,1.0
2015-10-13,152.28,154.07,152.22,153.23,1493652,127.919248890125,129.422896483462,127.868847294818,128.717274149159,1778100.86076544,0.0,1.0
2015-10-14,149.84,152.77,149.1,152.31,3044929,125.869584014292,128.330861918469,125.247964338834,127.944449687779,3624800.74064751,0.0,1.0
2015-10-15,151.77,151.9,150.22,150.83,1696962,127.490835330012,127.600038786512,126.188794117905,126.701210336864,2020128.91415554,0.0,1.0
2015-10-16,152.06,152.97,151.28,152.32,1647541,127.734443040665,128.49886723616,127.079222301669,127.952849953663,1961296.25257178,0.0,1.0
2015-10-19,153.22,153.39,151.92,152.05,1543687,128.708873883274,128.851678403312,127.616839318281,127.72604277478,1837664.45159409,0.0,1.0
2015-10-20,154.56,154.88,153.16,153.72,1875733,129.834509511805,130.103318020112,128.658472287967,129.128887177502,2232944.79695816,0.0,1.0
2015-10-21,155.21,155.94,154.31,154.8,1812409,130.380526794302,130.993746203875,129.624502864691,130.036115893035,2157561.46877521,0.0,1.0
2015-10-22,158.15,158.34,155.08,155.43,2192364,132.850204964364,133.00981001617,130.271323337803,130.565332643762,2609874.53269647,0.0,1.0
2015-10-23,155.74,158.796,154.91,158.7,2273369,130.825740886184,133.392862140506,130.128518817765,133.312219588015,2706306.00416795,0.0,1.0
2015-10-26,156.73,157.41,151.26,152.06,2499998,131.657367208756,132.228585288906,127.0624217699,127.734443040665,2976093.89316378,0.0,1.0
2015-10-27,157.76,158.3,155.56,157.27,1675064,132.522594594866,132.976208952632,130.674536100262,132.110981566522,1994060.69167195,0.0,1.0
2015-10-28,157.76,157.93,155.51,157.5,1778775,132.522594594866,132.665399114903,130.632534770839,132.304187681867,2117522.25994277,0.0,1.0
2015-10-29,158.28,158.38,156.53,157.06,1546971,132.959408420863,133.043411079709,131.489361891064,131.934575982946,1841573.85165967,0.0,1.0
2015-10-30,158.12,159.4,157.3,158.0,2050031,132.82500416671,133.900238199934,132.136182364176,132.724200976095,2440435.84830726,0.0,1.0
2015-11-02,159.15,159.31,157.65,158.99,1260658,133.69023155282,133.824635806973,132.430191670135,133.555827298667,1500735.83065589,0.0,1.0
2015-11-03,158.8,159.22,157.38,158.4,1531102,133.39622224686,133.749033414012,132.203384491252,133.060211611478,1822682.78295057,0.0,1.0
2015-11-04,157.15,159.025,156.9,159.0,1653072,132.010178375907,133.585228229263,131.800171728793,133.564227564551,1967880.56796848,0.0,1.0
2015-11-05,156.27,156.81,154.02,154.15,2550323,131.270954978066,131.724569335832,129.380895154039,129.490098610538,3036002.71116022,0.0,1.0
2015-11-06,157.55,157.96,155.67,156.49,1749784,132.34618901129,132.690599912557,130.766939024992,131.455760827526,2083010.25711049,0.0,1.0
2015-11-09,155.16,157.1,153.89,156.81,2291054,130.338525464879,131.968177046484,129.27169169754,131.724569335832,2727358.90921052,0.0,1.0
2015-11-10,156.41,156.46,154.6,155.13,1701804,131.724569335832,131.766678078667,130.200232845212,130.646585519261,2020725.25256375,0.4,1.0
2015-11-11,156.39,157.43,155.18,155.98,1865640,131.707725838698,132.583587689662,130.688694262096,131.362434147453,2215264.42539389,0.0,1.0
2015-11-12,156.0,156.98,155.3964,156.12,1657385,131.379277644587,132.204609004149,130.870940901085,131.48033862739,1967982.0488848,0.0,1.0
2015-11-13,153.67,155.25,153.23,155.07,2459917,129.417010228485,130.747646502065,129.046453291539,130.596055027859,2920910.046698,0.0,1.0
2015-11-16,156.45,156.47,153.24,153.81,1778398,131.7582563301,131.775099827234,129.054875040106,129.534914708422,2111673.11142109,0.0,1.0
2015-11-17,158.89,159.92,157.02,157.35,2499561,133.813162980438,134.680603082835,132.238295998417,132.516213701126,2967983.40644604,0.0,1.0
2015-11-18,161.25,161.4,157.825,158.89,2152039,135.800695642241,135.927021870746,132.916246758057,133.813162980438,2555335.13365936,0.0,1.0
2015-11-19,162.83,163.2,161.44,161.69,2959265,137.131331915821,137.442936612798,135.960708865013,136.171252579187,3513836.79585196,0.0,1.0
2015-11-20,163.1,164.47,162.75,164.16,2051047,137.358719127129,138.512498680803,137.063957927285,138.251424475227,2435417.04396929,0.0,1.0
2015-11-23,163.45,163.9,162.73,163.53,1174280,137.653480326972,138.032459012486,137.047114430151,137.720854315508,1394342.2683109,0.0,1.0
2015-11-24,162.19,163.92,161.0,162.26,2799458,136.592340007535,138.04930250962,135.590151928067,136.651292247504,3324081.66515745,0.0,1.0
2015-11-25,162.39,162.9956,161.14,162.04,1828003,136.760774978875,137.27079607209,135.708056408005,136.466013779031,2170574.18119964,0.0,1.0
2015-11-27,163.58,164.41,162.49,163.11,866279,137.762963058343,138.461968189401,136.844992464544,137.367140875696,1028621.3048422,0.0,1.0
2015-11-30,161.42,164.44,160.79,164.17,3063831,135.943865367879,138.487233435102,135.413295208161,138.259846223794,3637998.65982666,0.0,1.0
2015-12-01,161.29,163.04,160.74,162.02,1939747,135.834382636509,137.308188635727,135.371186465326,136.449170281897,2303259.21579968,0.0,1.0
2015-12-02,161.09,162.44,160.63,161.71,1585668,135.66594766517,136.802883721709,135.27854723109,136.188096076321,1882825.14894914,0.0,1.0
2015-12-03,163.67,166.1,163.31,164.51,3439954,137.838758795446,139.885243697217,137.535575847035,138.54618567507,4084607.8135071,0.0,1.0
2015-12-04,166.8,167.24,164.01,164.12,2578560,140.474766096904,140.845323033851,138.125098246722,138.217737480959,3061786.96680157,0.0,1.0
2015-12-07,167.12,167.4999,165.55,167.33,2791904,140.744262051047,141.064204279106,139.422047526034,140.921118770953,3315112.03142884,0.0,1.0
2015-12-08,168.87,169.73,165.87,166.74,3158481,142.218068050265,142.942338427024,139.691543480177,140.424235605503,3750386.24685498,0.0,1.0
2015-12-09,159.72,163.89,158.22,162.72,9527026,134.512168111496,138.024037263919,133.248905826452,137.038692681584,11312408.491243,0.0,1.0
2015-12-10,161.86,163.41,160.611,160.93,3653253,136.314422304826,137.619793332705,135.262545908812,135.531199688098,4337879.44505022,0.0,1.0
2015-12-11,160.02,161.2,159.36,159.73,2511206,134.764820568505,135.758586899406,134.208985163086,134.520589860063,2981810.70122622,0.0,1.0
2015-12-14,161.84,161.88,159.41,160.09,2434039,136.297578807692,136.33126580196,134.25109390592,134.823772808474,2890182.46109716,0.0,1.0
2015-12-15,161.29,163.74,160.72,163.32,2378746,135.834382636509,137.897711035414,135.354342968192,137.543997595602,2824527.44948008,0.0,1.0
2015-12-16,162.76,163.2528,160.0,161.95,2196261,137.072379675852,137.487403445232,134.747977071371,136.390218041928,2607844.41916984,0.0,1.0
2015-12-17,160.68,163.58,160.6,162.44,1704232,135.320655973924,137.762963058343,135.253281985389,136.802883721709,2023608.26430495,0.0,1.0
2015-12-18,157.7,160.68,157.6,159.79,4295780,132.81097490097,135.320655973924,132.726757415301,134.571120351465,5100817.20659858,0.0,1.0
2015-12-21,159.39,159.43,157.33,158.81,1453487,134.234250408786,134.267937403054,132.499370203993,133.745788991903,1725873.18232483,0.0,1.0
2015-12-22,161.23,161.39,159.03,159.9,1742060,135.783852145107,135.918600122179,133.931067460376,134.663759585701,2068525.30225643,0.0,1.0
2015-12-23,161.71,162.43,160.78,162.43,1580959,136.188096076321,136.794461973143,135.404873459594,136.794461973143,1877233.67354169,0.0,1.0
2015-12-24,161.75,162.33,161.44,161.85,491044,136.221783070589,136.710244487473,135.960708865013,136.306000556259,583066.564022598,0.0,1.0
2015-12-28,161.16,162.26,160.4,161.05,1124723,135.724899905138,136.651292247504,135.08484701405,135.632260670902,1335498.19382212,0.0,1.0
2015-12-29,162.66,163.23,161.5201,161.9,1169600,136.988162190183,137.468201858499,136.028167071035,136.348109299094,1388785.22755767,0.0,1.0
2015-12-30,162.71,163.45,162.51,162.96,889858,137.030270933017,137.653480326972,136.861835961678,137.240814647191,1056619.05354311,0.0,1.0
2015-12-31,161.5,164.0,161.5,162.08,1873399,136.011239356415,138.116676498155,136.011239356415,136.499700773299,2224477.47650591,0.0,1.0
2016-01-04,159.54,160.1,157.865,159.81,2640789,134.360576637291,134.832194557041,132.949933752325,134.587963848599,3135677.79779138,0.0,1.0
2016-01-05,159.93,161.228,159.45,160.17,2127674,134.689024831402,135.782167795394,134.284780900188,134.891146797009,2526404.08708836,0.0,1.0
2016-01-06,158.45,159.8,157.63,158.36,2033414,133.442606043492,134.579542100032,132.752022661001,133.36681030639,2414479.58678947,0.0,1.0
2016-01-07,154.82,157.06,153.55,154.85,3826032,130.385511313685,132.271982992685,129.315949245681,130.410776559386,4543037.5528069,0.0,1.0
2016-01-08,152.11,155.3,151.81,155.28,3156190,128.103217452039,130.7897552449,127.85056499503,130.772911747766,3747665.90917002,0.0,1.0
2016-01-11,154.72,155.96,152.12,152.3,2164781,130.301293828016,131.345590650319,128.111639200606,128.263230674811,2570465.00829131,0.0,1.0
2016-01-12,156.055,156.43,154.94,155.71,2215581,131.425597261705,131.741412832966,130.486572296489,131.135046936145,2630785.02330494,0.0,1.0
2016-01-13,152.12,156.02,151.88,155.97,2157501,128.111639200606,131.396121141721,127.909517234999,131.354012398886,2561820.72267519,0.0,1.0
2016-01-14,153.18,154.16,151.33,151.96,2281478,129.004344548704,129.829675908266,127.446321063816,127.976891223535,2709031.24435518,0.0,1.0
2016-01-15,150.39,151.52,148.25,149.29,2975372,126.654676698522,127.606334286588,124.852422505192,125.728284356156,3532962.27777763,0.0,1.0
2016-01-19,150.47,152.0,149.58,151.79,2242568,126.722050687058,128.010578217803,125.972515064598,127.833721497896,2662829.43757998,0.0,1.0
2016-01-20,148.82,150.0,144.91,148.46,3796826,125.332462173509,126.32622850441,122.039558483827,125.029279225098,4508358.29378154,0.0,1.0
2016-01-21,150.38,151.24,148.11,148.97,2212441,126.646254949955,127.370525326714,124.734518025255,125.458788402013,2627056.58143204,0.0,1.0
2016-01-22,153.69,153.71,151.65,152.18,2544068,129.433853725619,129.450697222753,127.715817017959,128.162169692008,3020831.10148956,0.0,1.0
2016-01-25,150.78,154.48,150.5545,154.07,1820623,126.983124892633,130.099171862409,126.793214462448,129.753880171163,2161811.15539649,0.0,1.0
2016-01-26,148.5,151.72,148.3001,150.78,2828570,125.062966219366,127.774769257928,124.894615465513,126.983124892633,3358649.30840699,0.0,1.0
2016-01-27,147.73,149.59,146.72,149.29,2189485,124.41449157971,125.980936813165,123.563894974447,125.728284356156,2599798.58409637,0.0,1.0
2016-01-28,149.59,149.97,147.81,148.55,2076251,125.980936813165,126.30096325871,124.481865568246,125.105074962201,2465344.32070951,0.0,1.0
2016-01-29,151.12,151.62,146.91,149.5,3221346,127.26946434391,127.690551772258,123.72390819722,125.905141076062,3825032.26543433,0.0,1.0
2016-02-01,151.25,152.19,150.19,150.84,2142044,127.37894707528,128.170591440575,126.486241727183,127.033655384035,2543467.05196525,0.0,1.0
2016-02-02,148.5,150.79,148.11,149.99,1931427,125.062966219366,126.9915466412,124.734518025255,126.317806755843,2293380.0322384,0.0,1.0
2016-02-03,146.7,149.98,145.45,149.28,2547038,123.547051477313,126.309385007276,122.494332906443,125.719862607589,3024357.6850445,0.0,1.0
2016-02-04,143.28,145.1378,141.79,145.0,5340490,120.666813467413,122.231405916183,119.411972930936,122.11535422093,6341307.81456862,0.0,1.0
2016-02-05,143.99,145.2,142.4,143.27,4079344,121.264757615667,122.283789192269,119.92569959352,120.658391718846,4843820.69538819,0.0,1.0
2016-02-08,147.02,147.55,141.62,142.74,3782043,123.816547431456,124.262900105505,119.268803205297,120.212039044797,4490804.9319322,0.0,1.0
2016-02-09,147.94,149.72,146.23,146.24,3228334,124.591348299616,126.090419544535,123.151229294666,123.159651043233,3833329.82970433,0.0,1.0
2016-02-10,148.05,150.17,147.58,149.37,2189557,125.020857476531,126.811091977377,124.623965865495,126.135531788379,2592878.66355302,0.4,1.0
2016-02-11,146.65,148.39,144.76,147.13,2198097,123.838627145784,125.307970556856,122.242616199275,124.243963259183,2602991.75208496,0.0,1.0
2016-02-12,148.65,149.27,147.0,147.98,1951826,125.52752761828,126.051086764754,124.134184728471,124.961745959994,2311357.04179796,0.0,1.0
2016-02-16,149.11,150.641,147.7,149.35,2186423,125.915974726954,127.20882803865,124.725299893845,126.118642783654,2589167.37321823,0.0,1.0
2016-02-17,150.91,151.98,148.91,149.75,2174598,127.435985152201,128.339546904987,125.747084679705,126.456422878153,2575164.17978844,0.0,1.0
2016-02-18,148.65,149.8397,146.82,149.13,2894302,125.52752761828,126.532170064345,123.982183685946,125.932863731679,3427439.38690741,0.0,1.0
2016-02-19,148.7,149.14,146.85,149.0,2471711,125.569750130093,125.941308234042,124.007517193034,125.823085200967,2927006.10871023,0.0,1.0
2016-02-22,150.06,150.18,148.49,149.63,2161275,126.71820245139,126.81953647974,125.392415580481,126.355088849803,2559387.05115717,0.0,1.0
2016-02-23,150.36,151.76,149.12,149.89,1850645,126.971537522265,128.153767853012,125.924419229317,126.574645911228,2191538.25833766,0.0,1.0
2016-02-24,153.87,154.4099,149.6585,150.03,2590074,129.935557851495,130.391476534046,126.379155681537,126.692868944303,3067171.85787966,0.0,1.0
2016-02-25,154.72,154.88,152.86,154.69,1746889,130.653340552306,130.788452590106,129.082663112885,130.628007045219,2068670.15368655,0.0,1.0
2016-02-26,149.68,153.41,148.76,153.09,3800789,126.397311361616,129.547110742821,125.620417144268,129.276886667222,4500903.47169175,0.0,1.0
2016-02-29,150.03,152.3,149.69,149.99,3123546,126.692868944303,128.609770980586,126.405755863978,126.659090934853,3698910.68285791,0.0,1.0
2016-03-01,150.52,151.2,149.38,150.4,2681404,127.106649560064,127.680875720713,126.143976290741,127.005315531715,3175325.06345608,0.0,1.0
2016-03-02,152.79,152.95,150.39,151.13,2947574,129.023551596347,129.158663634147,126.996871029352,127.621764204176,3490524.21738444,0.0,1.0
2016-03-03,151.6,151.9595,147.38,148.56,5552633,128.018655815212,128.322235675143,124.455075818245,125.451527097018,6575441.34829116,0.0,1.0
2016-03-04,150.9,151.769,150.03,151.74,2155572,127.427540649839,128.161367905138,126.692868944303,128.136878848287,2552633.54484595,0.0,1.0
2016-03-07,148.17,150.89,147.6,149.96,3165743,125.122191504881,127.419096147476,124.64085487022,126.633757427765,3748880.47170834,0.0,1.0
2016-03-08,150.95,151.92,147.1,147.66,3079305,127.469763161651,128.288879890812,124.218629752096,124.691521884395,3646520.3842933,0.0,1.0
2016-03-09,153.05,153.5,151.31,151.35,2395294,129.243108657772,129.623111264084,127.7737652467,127.80754325615,2836512.91358779,0.0,1.0
2016-03-10,152.87,154.69,151.05,153.21,1413364,129.091107615247,130.628007045219,127.554208185276,129.378220695572,1673709.04682269,0.0,1.0
2016-03-11,152.71,153.9999,151.4,153.85,1829936,128.955995577448,130.045251937184,127.849765767963,129.91866884677,2167014.6107489,0.0,1.0
2016-03-14,152.67,153.3,151.65,152.26,1218407,128.922217567998,129.454221216834,128.060878327025,128.575992971136,1442840.49870527,0.0,1.0
2016-03-15,154.18,154.42,151.8,151.8,1399036,130.197337424732,130.400005481432,128.187545862462,128.187545862462,1656741.79477518,0.0,1.0
2016-03-16,154.06,155.0,152.63,153.7,1485483,130.096003396383,130.889786618456,128.888439558548,129.792001311333,1759112.54001184,0.0,1.0
2016-03-17,153.84,154.74,153.59,153.82,1583525,129.910224344408,130.670229557031,129.699111785346,129.893335339683,1875214.11212532,0.0,1.0
2016-03-18,153.15,154.7,152.77,154.58,3611696,129.327553681397,130.636451547581,129.006662591623,130.535117519232,4276979.08647262,0.0,1.0
2016-03-21,153.94,154.35,152.47,152.82,1367376,129.994669368033,130.340893964895,128.753327520748,129.048885103435,1619249.94665791,0.0,1.0
2016-03-22,152.23,153.805,152.0,153.21,1943110,128.550659464049,129.880668586139,128.356435909711,129.378220695572,2301035.53364286,0.0,1.0
2016-03-23,153.51,153.93,151.64,152.18,2127269,129.631555766446,129.98622486567,128.052433824662,128.508436952236,2519117.06419963,0.0,1.0
2016-03-24,151.43,154.08,150.85,153.24,2506494,127.87509927505,130.112892401108,127.385318138026,129.403554202659,2968196.22093585,0.0,1.0
2016-03-28,152.67,153.94,151.78,151.8,1767422,128.922217567998,129.994669368033,128.170656857737,128.187545862462,2092985.38165217,0.0,1.0
2016-03-29,155.26,155.46,152.52,152.77,1655948,131.10934367988,131.27823372713,128.79555003256,129.006662591623,1960977.60284536,0.0,1.0
2016-03-30,157.6,158.24,155.65,155.91,2642666,133.085357232701,133.6258053839,131.438679272017,131.658236333442,3129451.43072181,0.0,1.0
2016-03-31,157.58,159.8,157.52,157.96,2692398,133.068468227976,134.943147752447,133.017801213801,133.38935931775,3188344.18468795,0.0,1.0
2016-04-01,158.25,159.087,157.0,157.87,1531803,133.634249886262,134.341054734002,132.578687090952,133.313358796488,1813964.79537481,0.0,1.0
2016-04-04,157.73,158.99,156.4601,158.68,1458737,133.195135763413,134.259143061086,132.122768408402,133.997363487849,1727439.86250887,0.0,1.0
2016-04-05,155.99,158.0,155.715,157.89,1855613,131.725792352341,133.4231373272,131.493568537373,133.330247801213,2197421.37588179,0.0,1.0
2016-04-06,156.77,157.41,155.22,155.81,1572623,132.384463536615,132.924911687814,131.07556567043,131.573791309817,1862303.93751463,0.0,1.0
2016-04-07,152.03,154.58,151.48,154.42,4050063,128.381769416799,130.535117519232,127.917321786862,130.400005481432,4796094.34179858,0.0,1.0
2016-04-08,151.65,152.98,150.92,152.98,2008484,128.060878327025,129.183997141235,127.444429654564,129.183997141235,2378451.58161564,0.0,1.0
2016-04-11,149.05,151.94,148.965,151.34,2278997,125.86530771278,128.305768895537,125.793529442698,127.799098753788,2698793.72658547,0.0,1.0
2016-04-12,150.52,150.68,148.51,149.6,2268547,127.106649560064,127.241761597864,125.409304585206,126.329755342716,2686418.8114615,0.0,1.0
2016-04-13,151.88,152.08,150.59,151.57,2079230,128.255101881362,128.423991928611,127.165761076602,127.993322308125,2462229.16490382,0.0,1.0
2016-04-14,151.4,152.91,151.14,152.59,2419999,127.849765767963,129.124885624697,127.630208706538,128.854661549098,2865768.63398377,0.0,1.0
2016-04-15,153.17,153.81,151.839,151.96,2675923,129.344442686122,129.884890837321,128.220479421676,128.322657900262,3168834.4500786,0.0,1.0
2016-04-18,153.3,153.71,152.27,152.78,1335762,129.454221216834,129.800445813696,128.584437473498,129.015107093985,1581812.57185124,0.0,1.0
2016-04-19,153.68,153.9,152.49,153.78,1579018,129.775112306608,129.960891358583,128.770216525473,129.859557330233,1869876.91188955,0.0,1.0
2016-04-20,152.74,153.89,152.6,153.72,1308764,128.981329084535,129.95244685622,128.86310605146,129.808890316058,1549841.47534241,0.0,1.0
2016-04-21,151.42,152.735,150.69,152.49,2097632,127.866654772688,128.977106833354,127.250206100226,128.770216525473,2484020.85754607,0.0,1.0
2016-04-22,149.92,151.81,149.36,151.05,2233857,126.599979418315,128.195990364824,126.127087286017,127.554208185276,2645338.83005948,0.0,1.0
2016-04-25,151.51,151.68,149.47,149.98,1248994,127.94265529395,128.086211834112,126.219976812004,126.65064643249,1479061.69764282,0.0,1.0
2016-04-26,152.6,153.45,151.67,152.08,1552867,128.86310605146,129.580888752271,128.07776733175,128.423991928611,1838908.83481708,0.0,1.0
2016-04-27,151.77,152.509,150.6,152.24,1492820,128.542214961686,129.16811399876,127.551278732489,128.940283361449,1762574.97560262,0.45,1.0
2016-04-28,151.44,153.65,151.14,152.01,2198415,128.26272012781,130.134488560737,128.008633915196,128.745483931778,2595672.12724202,0.0,1.0
2016-04-29,148.13,150.98,147.46,150.01,3588825,125.45930224863,127.873121268468,124.891843040457,127.051575847681,4237331.45109059,0.0,1.0
2016-05-02,150.93,151.42,147.75,148.76,3361454,127.830773566365,128.245781046969,125.137459712651,125.99288329512,3968874.14560318,0.0,1.0
2016-05-03,151.41,152.53,149.6,150.08,2201284,128.237311506549,129.185900033643,126.704324690441,127.110862630624,2599059.56015757,0.0,1.0
2016-05-04,151.51,152.0,149.44,150.12,2111578,128.322006910753,128.737014391357,126.568812043713,127.144740792306,2493143.54164135,0.0,1.0
2016-05-05,147.84,150.38,146.37,148.98,4869255,125.213685576436,127.364948843239,123.968663134625,126.179213184371,5749137.21200674,0.0,1.0
2016-05-06,146.44,147.5,144.74,147.06,3692230,124.027949917568,124.925721202139,122.588128046086,124.553061423638,4359421.90094536,0.0,1.0
2016-05-09,148.59,148.968,146.51,146.83,2843904,125.848901107972,126.169049735866,124.087236700511,124.358261993967,3357802.02798475,0.0,1.0
2016-05-10,149.56,149.98,148.75,149.38,1943901,126.670446528759,127.026167226419,125.9844137547,126.51799480119,2295167.03798777,0.0,1.0
2016-05-11,147.12,148.69,146.58,148.39,2812658,124.603878666161,125.933596512177,124.146523483455,125.679510299562,3320909.82551714,0.0,1.0
2016-05-12,146.72,147.77,146.32,147.32,2860594,124.265097049342,125.154398793492,123.926315432522,124.773269474571,3377507.93783509,0.0,1.0
2016-05-13,144.5,146.72,144.3,146.33,2993616,122.384859075994,124.265097049342,122.215468267584,123.934784972943,3534567.22723678,0.0,1.0
2016-05-16,145.79,146.58,143.4,144.5,2614957,123.477429790237,124.146523483455,121.453209629741,122.384859075994,3087483.93676188,0.0,1.0
2016-05-17,143.6,146.24,143.22,145.5,2928857,121.622600438151,123.858559109158,121.300757902172,123.231813118043,3458106.17175449,0.0,1.0
2016-05-18,141.29,141.66,138.57,140.18,5716998,119.666136601019,119.979509596577,117.362421606647,118.726017614345,6750068.73592944,0.0,1.0
2016-05-19,142.7,143.08,141.42,142.45,2830546,120.860341800307,121.182184336285,119.776240626485,120.648603289795,3342030.21589481,0.0,1.0
2016-05-20,142.69,143.5,142.02,142.73,2089035,120.851872259887,121.537905033946,120.284413051714,120.885750421568,2466526.98527485,0.0,1.0
2016-05-23,142.01,144.0,141.91,142.84,1828386,120.275943511294,121.96138205497,120.191248107089,120.978915366194,2158778.29165081,0.0,1.0
2016-05-24,142.57,143.48,142.38,142.57,2813053,120.750237774841,121.520965953105,120.589316506852,120.750237774841,3321376.2026526,0.0,1.0
2016-05-25,144.54,145.68,142.51,142.62,4166923,122.418737237676,123.384264845611,120.699420532318,120.792585476943,4919892.68971677,0.0,1.0
2016-05-26,149.71,153.88,147.7,149.01,7679440,126.797489635066,130.329287990408,125.095112010549,126.204621805632,9067127.16244543,0.0,1.0
2016-05-27,149.08,150.77,148.11,150.24,3349772,126.263908588576,127.695260919638,125.442363167789,127.246375277352,3955081.18940952,0.0,1.0
2016-05-31,148.77,149.88,147.63,149.57,3738873,126.001352835541,126.941471822215,125.035825227606,126.67891606918,4414493.36608317,0.0,1.0
2016-06-01,152.52,153.0,150.32,150.5,3487293,129.177430493222,129.583968433406,127.314131600716,127.466583328285,4117452.45534906,0.0,1.0
2016-06-02,151.51,151.51,148.55,150.05,3957636,128.322006910753,128.322006910753,125.81502294629,127.085454009363,4672787.19212233,0.0,1.0
2016-06-03,151.71,151.78,150.27,150.3,1964223,128.491397719163,128.550684502107,127.271783898613,127.297192519875,2319161.25608118,0.0,1.0
2016-06-06,152.24,152.49,151.7111,151.83,1962091,128.940283361449,129.152021871961,128.492329368609,128.593032204209,2316644.00025127,0.0,1.0
2016-06-07,152.62,153.85,151.9001,152.08,2113045,129.262125897427,130.303879369147,128.652403682557,128.804770714721,2494875.6309014,0.0,1.0
2016-06-08,153.37,153.47,152.05,152.68,1528305,129.897341428964,129.982036833168,128.77936209346,129.31294313995,1804472.17218978,0.0,1.0
2016-06-09,154.05,154.14,152.92,153.0,1812097,130.473270177556,130.549496041341,129.516212110042,129.583968433406,2139545.84314558,0.0,1.0
2016-06-10,154.87,155.15,152.94,153.0,3266487,131.167772492036,131.40491962381,129.533151190883,129.583968433406,3856746.4559232,0.0,1.0
2016-06-13,154.95,155.96,154.5652,154.76,2576602,131.2355288154,132.090952397869,130.90962090002,131.074607547411,3042198.12655756,0.0,1.0
2016-06-14,155.87,156.36,153.57,154.55,3274725,132.014726534085,132.429734014688,130.066732237373,130.896747198581,3866473.07577622,0.0,1.0
2016-06-15,154.86,156.78,154.66,155.7,2228482,131.159302951616,132.785454712349,130.989912143206,131.870744346936,2631172.28251287,0.0,1.0
2016-06-16,156.42,156.5,154.11,154.86,1937877,132.480551257211,132.548307580575,130.524087420079,131.159302951616,2288054.49149655,0.0,1.0
2016-06-17,155.89,157.25,155.76,157.03,2858208,132.031665614925,133.183523112111,131.921561589459,132.997193222861,3374690.78379659,0.0,1.0
2016-06-20,156.48,158.38,156.45,157.38,2091170,132.531368499734,134.140581179626,132.505959878473,133.293627137578,2469047.78320958,0.0,1.0
2016-06-21,157.2,157.9,156.66,157.07,1909688,133.141175410009,133.734043239443,132.683820227303,133.031071384543,2254771.69384695,0.0,1.0
2016-06-22,158.12,158.42,157.16,157.61,2094764,133.920373128693,134.174459341308,133.107297248327,133.488426567249,2473291.2247915,0.0,1.0
2016-06-23,157.03,158.79,156.34,158.6,2912400,132.997193222861,134.487832336866,132.412794933847,134.326911068877,3438675.36537898,0.0,1.0
2016-06-24,155.56,157.6899,153.1,153.16,3996146,131.75217078105,133.556098195208,129.66866383761,129.719481080133,4718256.01107599,0.0,1.0
2016-06-27,154.26,154.93,152.55,154.24,2794208,130.651130526387,131.218589734559,129.202839114484,130.634191445546,3299125.88083534,0.0,1.0
2016-06-28,155.6,155.93,153.71,154.66,2156326,131.786048942731,132.065543776607,130.18530580326,130.989912143206,2545977.57723054,0.0,1.0
2016-06-29,157.08,157.28,155.89,156.44,1942864,133.039540924963,133.208931733373,132.031665614925,132.497490338052,2293942.65041948,0.0,1.0
2016-06-30,157.04,157.82,155.5,156.96,3091123,133.005662763281,133.666286916079,131.701353538527,132.937906439917,3649693.89900302,0.0,1.0
2016-07-01,156.11,157.19,155.4,157.19,2317430,132.217995504176,133.132705869588,131.616658134322,133.132705869588,2736193.32920967,0.0,1.0
2016-07-05,155.25,156.15,154.7003,156.08,2807408,131.489615028014,132.251873665858,131.0240443911,132.192586882915,3314711.14207112,0.0,1.0
2016-07-06,156.01,156.55,154.67,155.2,2133816,132.133300099971,132.590655282677,130.998381683626,131.447267325912,2519399.98401715,0.0,1.0
2016-07-07,163.7,164.16,158.0,158.33,6497912,138.646376683323,139.035975542666,133.818738643648,134.098233477524,7672095.15203975,0.0,1.0
2016-07-08,165.44,166.1,164.49,164.84,3932031,140.120076716488,140.67906638424,139.315470376542,139.611904291259,4642555.32742977,0.0,1.0
2016-07-11,166.72,167.49,165.06,165.06,2634273,141.20417789031,141.856332502687,139.798234180509,139.798234180509,3110290.36903687,0.0,1.0
2016-07-12,166.28,166.9225,165.8201,166.49,1644614,140.831518111808,141.375686083824,140.44200394787,141.009378460639,1941798.39560411,0.0,1.0
2016-07-13,166.78,167.185,166.02,167.0,1479772,141.254995132833,141.598011519862,140.611310060876,141.441325022083,1747169.18101139,0.0,1.0
2016-07-14,166.94,168.0,166.28,167.15,2150083,141.39050777956,142.288279064132,140.831518111808,141.56836812839,2538606.45708699,0.0,1.0
2016-07-15,166.41,167.44,165.6,167.44,1962460,140.941622137275,141.813984800585,140.255589363215,141.813984800585,2317079.67914491,0.0,1.0
2016-07-18,167.51,167.86,165.92,166.56,1993806,141.873271583528,142.169705498245,140.526614656671,141.068665243582,2354089.95177339,0.0,1.0
2016-07-19,168.12,168.5631,167.39,167.5,1487776,142.389913549177,142.765198885209,141.771637098482,141.864802043107,1756619.51668799,0.0,1.0
2016-07-20,168.04,168.26,166.95,168.25,1336877,142.322157225814,142.508487115064,141.398977319981,142.500017574644,1578452.82462634,0.0,1.0
2016-07-21,167.05,167.75,166.3,167.43,1384561,141.483672724186,142.07654055362,140.848457192649,141.805515260164,1634753.40013888,0.0,1.0
2016-07-22,167.47,167.6999,166.96,167.68,1335064,141.839393421846,142.034108156113,141.407446860401,142.017253770676,1576312.21260964,0.0,1.0
2016-07-25,167.97,168.2,166.4,167.17,1732226,142.26287044287,142.457669872541,140.933152596854,141.585307209231,2045242.02495158,0.0,1.0
2016-07-26,167.57,168.82,166.7,167.6,1593919,141.924088826051,142.982781378611,141.187238809469,141.949497447312,1881942.72754756,0.0,1.0
2016-07-27,166.15,167.5,165.75,167.16,1439996,140.721414086342,141.864802043107,140.382632469523,141.576837668811,1700205.593821,0.0,1.0
2016-07-28,166.35,166.86,165.8,166.26,1866549,140.890804894752,141.322751456196,140.424980171625,140.814579030967,2203837.40714626,0.0,1.0
2016-07-29,167.22,167.68,166.38,166.64,1359664,141.627654911334,142.017253770676,140.916213516013,141.136421566946,1605357.47218536,0.0,1.0
2016-08-01,167.56,168.0,166.9,167.15,986769,141.91561928563,142.288279064132,141.356629617878,141.56836812839,1165079.74578343,0.0,1.0
2016-08-02,166.5,167.54,164.59,167.07,2107487,141.017848001059,141.898680204789,139.400165780747,141.500611805027,2488313.29135986,0.0,1.0
2016-08-03,166.12,166.33,165.1,165.92,1837821,140.696005465081,140.873865813911,139.832112342191,140.526614656671,2169918.21132954,0.0,1.0
2016-08-04,166.55,167.74,165.89,166.04,1638320,141.060195703161,142.068071013199,140.501206035409,140.628249141717,1934367.05967852,0.0,1.0
2016-08-05,167.7,168.33,166.08,166.86,1526578,142.034192851517,142.567773898008,140.662127303399,141.322751456196,1802433.10051144,0.0,1.0
2016-08-08,167.4,167.55,166.47,167.25,1294445,141.780106638903,141.90714974521,140.992439379798,141.653063532595,1528353.29396305,0.0,1.0
2016-08-09,167.86,168.6,166.88,167.74,1286679,142.169705498245,142.796451489361,141.339690537037,142.068071013199,1519183.96526935,0.0,1.0
2016-08-10,168.29,168.5,167.05,167.44,1104292,142.915025055247,143.093360994766,141.861993793327,142.193189109576,1300362.22999058,0.45,1.0
2016-08-11,167.88,169.59,167.33,169.11,1498052,142.566845363806,144.019009442744,142.099775046019,143.61138443813,1764035.45381279,0.0,1.0
2016-08-12,169.04,169.41,167.16,167.16,1399053,143.551939124957,143.866150066014,141.955407856885,141.955407856885,1647458.89579477,0.0,1.0
2016-08-15,168.73,169.27,168.59,169.04,918631,143.288681309477,143.747259439668,143.169790683131,143.551939124957,1081736.58389128,0.0,1.0
2016-08-16,168.41,168.8,167.88,167.88,1022989,143.016931306401,143.34812662265,142.566845363806,142.566845363806,1204623.64781763,0.0,1.0
2016-08-17,167.96,168.36,166.92,167.45,1382531,142.634782864575,142.97447036842,141.751595354578,142.201681297173,1628003.36703616,0.0,1.0
2016-08-18,167.75,168.71,167.2,168.42,1353380,142.456446925056,143.271696934285,141.989376607269,143.025423493997,1593676.52289851,0.0,1.0
2016-08-19,168.02,168.33,167.1,167.21,1764785,142.685735990152,142.948993805632,141.904454731308,141.997868794866,2078127.66736869,0.0,1.0
2016-08-22,167.94,168.69,167.62,168.34,954979,142.617798489383,143.254712559093,142.346048486307,142.957485993228,1124538.27613907,0.0,1.0
2016-08-23,167.36,168.45,167.31,168.09,1004399,142.125251608807,143.050900056785,142.082790670827,142.745181303325,1182732.93969376,0.0,1.0
2016-08-24,167.57,167.88,166.76,167.14,1363847,142.303587548326,142.566845363806,141.61572035304,141.938423481693,1606001.96894114,0.0,1.0
2016-08-25,164.86,167.41,164.64,167.2,1817656,140.002204709775,142.167712546788,139.81537658266,141.989376607269,2140386.06592799,0.0,1.0
2016-08-26,163.93,165.645,163.47,165.39,2009899,139.212431263335,140.668841436071,138.821790633913,140.45229065237,2366762.36511342,0.0,1.0
2016-08-29,163.98,164.835,163.4,164.47,1819224,139.254892201316,139.980974240785,138.762345320741,139.671009393526,2142232.46885096,0.0,1.0
2016-08-30,161.96,164.28,161.74,164.07,2010862,137.539470306898,139.5096578292,137.352642179783,139.331321889681,2367896.34854124,0.0,1.0
2016-08-31,162.09,162.57,161.15,161.87,1933921,137.649868745648,138.057493750262,136.851603111612,137.463040618533,2277294.25205072,0.0,1.0
2016-09-01,156.21,159.0,155.54,159.0,6038471,132.656462439124,135.025782778444,132.087485870184,135.025782778444,7110618.94434933,0.0,1.0
2016-09-02,157.98,159.28,156.8,156.81,2678993,134.159579643639,135.263564031136,133.157501507296,133.165993694892,3154655.93485159,0.0,1.0
2016-09-06,158.06,158.15,156.02,158.13,2716916,134.227517144408,134.303946832773,132.495110874798,134.286962457581,3199312.27289255,0.0,1.0
2016-09-07,155.64,157.87,155.4,157.64,2984148,132.172407746145,134.066165580081,131.968595243838,133.87084526537,3513992.08533784,0.0,1.0
2016-09-08,153.47,155.4899,152.94,155.19,2993129,130.329603037785,132.044940010327,129.87951709519,131.790259304319,3524567.68779403,0.0,1.0
2016-09-09,150.7,152.79,150.7,152.59,2993874,127.977267073657,129.752134281248,127.977267073657,129.582290529326,3525444.96469304,0.0,1.0
2016-09-12,151.69,151.99,150.26,150.5,2982397,128.817993645674,129.072759273558,127.603610819428,127.807423321735,3511930.190237,0.0,1.0
2016-09-13,150.74,151.58,150.07,151.18,2148605,128.011235824042,128.724579582117,127.442259255101,128.384892078271,2530096.01551844,0.0,1.0
2016-09-14,150.69,152.25,150.2,150.71,2218020,127.968774886061,129.293556151057,127.552657693851,127.985759261253,2611835.8489998,0.0,1.0
2016-09-15,152.67,152.97,150.11,150.72,2304866,129.650228030095,129.904993657978,127.476228005486,127.99425144885,2714101.60681182,0.0,1.0
2016-09-16,152.35,152.66,151.14,151.96,2841961,129.378478027019,129.641735842498,128.350923327887,129.04728271077,3346559.37334167,0.0,1.0
2016-09-19,151.79,153.03,151.6,152.13,1321281,128.902915521635,129.955946783555,128.741563957309,129.191649899904,1555878.25285719,0.0,1.0
2016-09-20,152.17,152.71,151.67,152.43,1396739,129.225618650288,129.684196780479,128.801009270482,129.446415527788,1644734.03841991,0.0,1.0
2016-09-21,152.7,152.9,151.25,152.59,1535134,129.675704592883,129.845548344806,128.444337391444,129.582290529326,1807701.46987785,0.0,1.0
2016-09-22,153.15,154.28,152.68,153.03,2502180,130.057853034709,131.017470233071,129.658720217691,129.955946783555,2946449.27667483,0.0,1.0
2016-09-23,152.53,153.77,152.17,153.15,2282062,129.531337403749,130.584368665669,129.225618650288,130.057853034709,2687248.69083244,0.0,1.0
2016-09-26,151.19,152.28,151.01,152.08,1862192,128.393384265868,129.319032713846,128.240524889137,129.149188961923,2192829.5611945,0.0,1.0
2016-09-27,150.45,151.77,150.0,151.42,2569036,127.764962383754,128.885931146443,127.382813941928,128.588704580579,3025175.75232462,0.0,1.0
2016-09-28,149.41,150.67,148.94,150.6,2626347,126.881774873757,127.951790510869,126.482642056739,127.892345197696,3092662.48569132,0.0,1.0
2016-09-29,147.49,149.69,147.2,149.19,4501330,125.2512748553,127.119556126448,125.005001415012,126.694946746642,5300554.12583217,0.0,1.0
2016-09-30,152.51,154.85,151.6,151.79,7318123,129.514353028557,131.501524926051,128.741563957309,128.902915521635,8617476.84817536,0.0,1.0
2016-10-03,151.01,152.2504,150.32,152.22,3197870,128.240524889137,129.293895838561,127.654563945004,129.268079588269,3765661.04293064,0.0,1.0
2016-10-04,150.48,151.62,149.49,151.47,2840515,127.790438946542,128.758548332501,126.949712374526,128.631165518559,3344856.63187063,0.0,1.0
2016-10-05,149.98,150.92,149.83,150.63,2377677,127.365829566736,128.164095200772,127.238446752794,127.917821760484,2799840.40988914,0.0,1.0
2016-10-06,149.47,150.64,149.0,150.23,2465730,126.932727999333,127.926313948081,126.533595182315,127.578134256639,2903527.47403283,0.0,1.0
2016-10-07,149.99,150.19,148.79,149.77,2282456,127.374321754332,127.544165506255,126.355259242797,127.187493627217,2687712.64666896,0.0,1.0
2016-10-10,150.28,150.85,149.75,150.35,1587748,127.62059519462,128.104649887599,127.170509252025,127.680040507793,1869657.2373458,0.0,1.0
2016-10-11,151.01,151.14,149.515,149.67,2596769,128.240524889137,128.350923327887,126.970942843516,127.102571751256,3057832.82647198,0.0,1.0
2016-10-12,150.46,151.49,150.39,150.97,1664505,127.77345457135,128.648149893751,127.714009258177,128.206556138753,1960042.66410556,0.0,1.0
2016-10-13,150.22,151.34,149.72,149.93,1795261,127.569642069043,128.52076707981,127.145032689237,127.323368628755,2114014.76907838,0.0,1.0
2016-10-14,150.15,151.0,149.28,150.18,1745010,127.51019675587,128.232032701541,126.771376435007,127.535673318659,2054841.55907663,0.0,1.0
2016-10-17,148.7,150.2,148.63,150.08,1988411,126.278829554432,127.552657693851,126.219384241259,127.450751442697,2341459.1087301,0.0,1.0
2016-10-18,149.11,149.62,148.41,149.51,1847783,126.627009245873,127.060110813275,126.032556114144,126.966696749718,2175862.20168096,0.0,1.0
2016-10-19,149.45,151.32,149.31,150.7,1812698,126.915743624141,128.503782704617,126.796852997795,127.977267073657,2134547.75872636,0.0,1.0
2016-10-20,150.04,150.78,149.6,149.85,2251749,127.416782692313,128.045204574426,127.043126438083,127.255431127986,2651553.53024294,0.0,1.0
2016-10-21,148.97,150.29,148.5,149.51,2188029,126.508118619527,127.629087382216,126.108985802509,126.966696749718,2576519.86043912,0.0,1.0
2016-10-24,152.12,152.317,149.29,149.35,2432848,129.183157712308,129.350453807951,126.779868622603,126.83082174818,2864807.18008289,0.0,1.0
2016-10-25,150.99,151.97,149.9,149.9,2060648,128.223540513945,129.055774898366,127.297892065967,127.297892065967,2426521.99645167,0.0,1.0
2016-10-26,150.98,151.41,150.28,150.35,2246137,128.215048326349,128.580212392982,127.62059519462,127.680040507793,2644945.10345482,0.0,1.0
2016-10-27,150.86,151.46,149.82,150.83,1993467,128.113142075195,128.622673330963,127.229954565198,128.087665512407,2347412.81611442,0.0,1.0
2016-10-28,149.76,150.86,149.38,150.44,1843867,127.179001439621,128.113142075195,126.856298310968,127.756470196158,2171250.90458505,0.0,1.0
2016-10-31,147.87,149.35,147.1,148.89,3239395,125.573977983953,126.83082174818,124.920079539051,126.440181118758,3814558.92646176,0.0,1.0
2016-11-01,146.66,148.63,146.3805,148.48,2112003,124.546423284821,126.219384241259,124.30906664151,126.092001427317,2486995.22483798,0.0,1.0
2016-11-02,146.27,147.34,146.12,146.43,2260450,124.597376410398,125.508835990347,124.469601702929,124.733669431699,2653635.50201052,0.45,1.0
2016-11-03,144.45,146.7,144.14,146.7,2168211,123.047043293102,124.963663905144,122.782975564332,124.963663905144,2545352.33491106,0.0,1.0
2016-11-04,142.24,145.0,142.11,143.0,2702134,121.164495936385,123.515550553823,121.053757856578,121.811887787564,3172146.56974924,0.0,1.0
2016-11-07,143.54,143.655,142.75,143.38,3010110,122.271876734454,122.369837343514,121.598929941781,122.135583713153,3533692.30062901,0.0,1.0
2016-11-08,146.09,146.63,143.8,143.89,3506032,124.444046761435,124.904035708325,122.493352894067,122.570017718549,4115875.59396798,0.0,1.0
2016-11-09,146.79,147.39,143.54,143.54,3170343,125.040328729626,125.551427559503,122.271876734454,122.271876734454,3721796.42918467,0.0,1.0
2016-11-10,146.7,150.0,146.61,147.06,3944245,124.963663905144,127.774707469472,124.886999080662,125.270323203071,4630311.91162267,0.0,1.0
2016-11-11,149.36,149.62,145.38,146.61,3218641,127.229535384269,127.451011543883,123.839246479413,124.886999080662,3778495.44375087,0.0,1.0
2016-11-14,152.0,152.1385,149.5,150.92,3891171,129.478370235732,129.596348882295,127.348791777907,128.558392341952,4568006.15363921,0.0,1.0
2016-11-15,151.15,152.0,150.29,151.98,2799914,128.754313560072,129.478370235732,128.02173857058,129.461333608069,3286934.54532339,0.0,1.0
2016-11-16,152.14,152.55,151.7975,152.19,2152344,129.59762662937,129.946877496453,129.305874380648,129.640218198527,2526725.40907312,0.0,1.0
2016-11-17,151.2,151.4,149.55,151.23,2098730,128.796905129228,128.967271405854,127.391383347064,128.822460070722,2463785.72281383,0.0,1.0
2016-11-18,150.36,151.2,149.52,150.84,2020489,128.081366767399,128.796905129228,127.36582840557,128.490245831301,2371935.38535324,0.0,1.0
2016-11-21,151.17,151.29,150.1228,150.55,1181701,128.771350187734,128.87356995371,127.879312363321,128.243214730194,1387247.55086878,0.0,1.0
2016-11-22,152.67,153.0499,151.21,151.93,1954907,130.049097262429,130.37270800488,128.805423443059,129.418742038913,2294945.9701957,0.0,1.0
2016-11-23,151.6,153.34,151.18,152.75,2166990,129.13763768248,130.619824289126,128.779868501565,130.117243773079,2543918.95264296,0.0,1.0
2016-11-25,151.88,153.42,151.71,151.89,886780,129.376150469756,130.687970799776,129.231339134624,129.384668783588,1041027.62302767,0.0,1.0
2016-11-28,151.25,152.43,151.01,151.05,1733530,128.839496698385,129.844657730478,128.635057166433,128.669130421759,2035062.37775676,0.0,1.0
2016-11-29,151.48,152.2219,151.33,151.62,1496879,129.035417916504,129.667391619648,128.907643209035,129.154674310143,1757248.00664205,0.0,1.0
2016-11-30,150.11,151.535,150.07,151.13,2750474,127.868408921617,129.082268642577,127.834335666291,128.737276932409,3228894.88984797,0.0,1.0
2016-12-01,151.74,152.88,150.11,150.11,2305596,129.256894076118,130.227981852886,127.868408921617,127.868408921617,2706634.25375188,0.0,1.0
2016-12-02,152.09,152.87,151.43,151.99,1829242,129.555035060214,130.219463539055,128.992826347348,129.469851921901,2147422.64282276,0.0,1.0
2016-12-05,151.77,152.225,150.78,152.09,2432110,129.282449017612,129.670032296936,128.439135948314,129.555035060214,2855154.25724736,0.0,1.0
2016-12-06,151.01,152.08,150.42,151.85,2245402,128.635057166433,129.546516746382,128.132476650387,129.350595528262,2635970.03405757,0.0,1.0
2016-12-07,153.85,153.91,150.48,150.6,2811286,131.054258294522,131.10536817751,128.183586533375,128.28580629935,3300284.60523575,0.0,1.0
2016-12-08,157.59,160.9,156.6,156.64,5504300,134.240107667428,137.059669545587,133.396794598129,133.430867853454,6461724.83077106,0.0,1.0
2016-12-09,159.7,159.83,157.26,157.28,2615294,136.037471885832,136.148209965638,133.959003310995,133.976039938657,3070201.51146677,0.0,1.0
2016-12-12,160.33,161.28,158.56,158.6,2299179,136.574125657203,137.383365471177,135.066384109064,135.100457364389,2699101.07274085,0.0,1.0
2016-12-13,159.77,162.035,159.14,160.85,3583322,136.097100082651,138.02649816544,135.560446311279,137.017077976431,4206609.51329837,0.0,1.0
2016-12-14,158.99,160.45,158.25,160.05,2119086,135.432671603809,136.676345423179,134.802316380293,136.335612869927,2487682.47092989,0.0,1.0
2016-12-15,160.11,161.5,159.07,159.35,1811162,136.386722752915,137.570768375465,135.50081811446,135.739330901736,2126197.78499518,0.0,1.0
2016-12-16,160.41,161.25,159.85,160.49,3767084,136.642272167854,137.357810529683,136.165246593301,136.710418678504,4422335.30556118,0.0,1.0
2016-12-19,163.46,164.53,161.65,162.01,3231875,139.2403578864,140.151817466349,137.698543082935,138.005202380861,3794031.38227354,0.0,1.0
2016-12-20,163.86,164.95,163.5,164.32,2204617,139.581090439652,140.509586647263,139.274431141725,139.972932875891,2588090.84011409,0.0,1.0
2016-12-21,163.04,164.03,163.02,163.6,1313424,138.882588705485,139.725901774784,138.865552077823,139.359614280038,1541882.61434345,0.0,1.0
2016-12-22,162.07,163.67,161.92,163.66,1965917,138.056312263849,139.419242476857,137.92853755638,139.410724163026,2307871.063375,0.0,1.0
2016-12-23,162.08,162.67,161.53,162.17,1254371,138.06483057768,138.567411093727,137.596323316959,138.141495402162,1472557.86161713,0.0,1.0
2016-12-27,162.05,162.76,161.8,162.06,1301070,138.039275636187,138.644075918209,137.826317790404,138.047793950018,1527379.7441221,0.0,1.0
2016-12-28,161.01,162.85,160.55,162.02,1280986,137.153370997732,138.72074074269,136.761528561492,138.013720694693,1503802.30802647,0.0,1.0
2016-12-29,161.13,161.44,160.648,160.65,858206,137.255590763707,137.519658492477,136.845008037039,136.846711699805,1007483.42570658,0.0,1.0
2016-12-30,160.11,160.99,159.67,160.89,1472312,136.386722752915,137.136334370069,136.011916944338,137.051151231756,1728407.79191581,0.0,1.0
2017-01-03,159.73,160.99,158.51,160.65,2099205,136.063026827325,137.136334370069,135.023792539907,136.846711699805,2464343.34490832,0.0,1.0
2017-01-04,159.76,160.49,158.94,159.8,2163631,136.088581768819,136.710418678504,135.390080034653,136.122655024145,2539975.68397909,0.0,1.0
2017-01-05,162.91,163.35,160.63,160.95,2880900,138.771850625678,139.146656434255,136.829675072142,137.102261114744,3382007.35151944,0.0,1.0
2017-01-06,162.83,162.95,161.13,162.67,2167715,138.703704115028,138.805923881003,137.255590763707,138.567411093727,2544770.06005031,0.0,1.0
2017-01-09,160.97,162.48,160.72,162.33,2318383,137.119297742406,138.405563130932,136.906339896624,138.277788423463,2721645.44053514,0.0,1.0
2017-01-10,161.66,162.41,160.51,160.58,1477863,137.707061396766,138.345934934113,136.727455306167,136.787083502986,1734924.33980303,0.0,1.0
2017-01-11,161.54,162.38,160.35,161.47,1378330,137.60484163079,138.320379992619,136.591162284866,137.545213433971,1618078.44521496,0.0,1.0
2017-01-12,161.87,161.96,160.67,161.35,1297557,137.885945987223,137.962610811705,136.863748327467,137.442993667996,1523255.6885055,0.0,1.0
2017-01-13,161.86,162.13,161.35,161.99,1250214,137.877427673392,138.107422146837,137.442993667996,137.988165753199,1467677.78783453,0.0,1.0
2017-01-17,163.81,164.25,161.67,161.85,2430482,139.538498870495,139.913304679072,137.715579710597,137.868909359561,2853243.08088988,0.0,1.0
2017-01-18,164.27,164.38,162.59,163.65,1834736,139.930341306735,140.024042758879,138.499264583077,139.402205849194,2153872.27605864,0.0,1.0
2017-01-19,163.7,164.8,163.56,164.18,1980659,139.444797418351,140.381811939794,139.325541024713,139.853676482253,2325177.30530498,0.0,1.0
2017-01-20,164.24,164.77,163.23,164.39,1897120,139.904786365241,140.3562569983,139.04443666828,140.03256107271,2227107.4270938,0.0,1.0
2017-01-23,163.01,164.35,162.17,164.05,1421632,138.857033763991,139.998487817385,138.141495402162,139.742938402446,1668912.44928851,0.0,1.0
2017-01-24,163.67,163.82,162.9598,163.23,1347570,139.419242476857,139.547017184326,138.814271828558,139.04443666828,1581968.01231804,0.0,1.0
2017-01-25,164.14,164.75,163.9,164.2,1299357,139.819603226928,140.339220370637,139.615163694977,139.870713109916,1525368.78275825,0.0,1.0
2017-01-26,164.07,164.44,163.4,164.34,1180784,139.759975030109,140.075152641867,139.189248003412,139.989969503554,1386171.04674113,0.0,1.0
2017-01-27,162.06,164.58,160.71,164.56,2341141,138.047793950018,140.194409035505,136.897821582793,140.177372407842,2748361.99553735,0.0,1.0
2017-01-30,163.25,163.29,160.6,162.03,2149765,139.061473295942,139.095546551268,136.804120130648,138.022239008524,2523697.81458544,0.0,1.0
2017-01-31,163.95,164.0,162.35,162.49,1796595,139.657755264133,139.70034683329,138.294825051126,138.414081444764,2109096.98278422,0.0,1.0
2017-02-01,161.86,163.95,161.81,163.84,2219682,137.877427673392,139.657755264133,137.834836104235,139.564053811989,2605776.26506833,0.0,1.0
2017-02-02,168.15,168.88,166.155,166.84,5816346,143.235447073278,143.857283982963,141.536043463934,142.119547961378,6828048.50254458,0.0,1.0
2017-02-03,168.32,168.84,167.151,167.72,3227690,143.380258408411,143.823210727638,142.384467521532,142.869159578533,3789118.4381359,0.0,1.0
2017-02-06,167.03,168.18,166.71,168.18,2172824,142.281395924173,143.261002014772,142.008809881572,143.261002014772,2550767.72590436,0.0,1.0
2017-02-07,167.52,168.08,166.53,167.53,2732596,142.698793301907,143.175818876459,141.855480232608,142.707311615738,3207907.16815321,0.0,1.0
2017-02-08,168.42,168.57,167.5,167.5,2089921,143.848765669132,143.976881776782,143.062986875547,143.062986875547,2446906.60488254,0.45,1.0
2017-02-09,170.96,171.415,168.17,168.45,2606898,146.018198425334,146.406817285205,143.635238823049,143.874388890662,3052189.9796476,0.0,1.0
2017-02-10,172.0,172.27,170.27,171.65,2070000,146.906470105039,147.137079098809,145.428864330145,146.607532520523,2423582.83978527,0.0,1.0
2017-02-13,171.96,172.49,170.78,172.49,2272213,146.872305809666,147.324982723362,145.864459096155,147.324982723362,2660336.44209517,0.0,1.0
2017-02-14,173.63,173.64,171.55,171.66,2245114,148.2986651415,148.307206215343,146.52212178209,146.616073594366,2628608.58152736,0.0,1.0
2017-02-15,175.0,175.0,173.0601,173.18,2346540,149.468792258034,149.468792258034,147.811909343169,147.91431681855,2747359.45742498,0.0,1.0
2017-02-16,175.75,175.83,174.505,175.1,2206751,150.109372796283,150.177701387029,149.04600910279,149.554202996467,2583692.68370964,0.0,1.0
2017-02-17,175.86,176.5,174.48,175.47,2425236,150.203324608559,150.749953334531,149.024656418182,149.87022272867,2839497.75460361,0.0,1.0
2017-02-21,176.94,177.0,176.0,176.55,2317024,151.125760583637,151.177007026697,150.322899642366,150.792658703748,2712801.74191818,0.0,1.0
2017-02-22,176.51,177.09,175.07,177.07,1815426,150.758494408375,151.253876691287,149.528579774937,151.2367945436,2125524.29975845,0.0,1.0
2017-02-23,175.85,177.04,175.21,176.52,2600432,150.194783534716,151.21117132207,149.648154808744,150.767035482218,3044619.50300892,0.0,1.0
2017-02-24,177.56,177.71,175.12,175.22,1684258,151.655307161923,151.783423269573,149.571285144154,149.656695882587,1971951.1046237,0.0,1.0
2017-02-27,177.62,177.85,176.55,177.33,2340564,151.706553604983,151.902998303379,150.792658703748,151.458862463527,2740362.67913969,0.0,1.0
2017-02-28,177.18,177.87,175.48,176.95,2992097,151.330746355877,151.920080451066,149.878763802513,151.134301657481,3503185.96336859,0.0,1.0
2017-03-01,177.86,178.71,177.22,177.37,2352299,151.911539377222,152.637530653904,151.36491065125,151.4930267589,2754102.16929665,0.0,1.0
2017-03-02,177.98,178.25,176.51,177.5,3190310,152.014032263342,152.244641257112,150.758494408375,151.604060718863,3735256.31381418,0.0,1.0
2017-03-03,170.26,171.89,169.9,170.7,10399047,145.420323256302,146.812518292763,145.112844597943,145.796130505408,12175339.0624737,0.0,1.0
2017-03-06,166.73,170.33,166.11,169.41,5793596,142.405324189611,145.480110773205,141.875777611326,144.69433197962,6783217.31702831,0.0,1.0
2017-03-07,167.0,168.62,166.54,166.54,2811856,142.635933183381,144.019587145998,142.243043786588,142.243043786588,3292157.46354939,0.0,1.0
2017-03-08,166.24,167.41,166.16,167.0,2375904,141.986811571289,142.986117210957,141.918482980542,142.635933183381,2781739.20936095,0.0,1.0
2017-03-09,165.77,166.79,165.12,166.4,1993723,141.585381100653,142.456570632671,141.030211300838,142.123468752782,2334276.7391716,0.0,1.0
2017-03-10,165.37,166.5,164.98,166.49,2164241,141.24373814692,142.208879491215,140.910636267031,142.200338417372,2533921.4245216,0.0,1.0
2017-03-13,164.55,165.1053,164.3,164.85,2127879,140.543370091769,141.017655922288,140.329843245686,140.799602307068,2491348.32344899,0.0,1.0
2017-03-14,165.24,165.32,164.1,164.21,1974401,141.132704186957,141.201032777704,140.159021768819,140.252973581096,2311654.29104101,0.0,1.0
2017-03-15,166.54,166.54,164.83,165.57,2079730,142.243043786588,142.243043786588,140.782520159381,141.414559623787,2434974.84994523,0.0,1.0
2017-03-16,167.06,167.67,166.26,166.78,2726624,142.687179626441,143.208185130883,142.003893718976,142.448029558828,3192366.73282447,0.0,1.0
2017-03-17,167.81,168.35,167.07,168.06,3975994,143.32776016469,143.788978152229,142.695720700284,143.541287010773,4655145.32825563,0.0,1.0
2017-03-20,167.44,168.29,166.8,167.76,1603258,143.011740432487,143.737731709169,142.465111706515,143.285054795473,1877115.25437123,0.0,1.0
2017-03-21,166.78,168.8,166.65,167.51,2241868,142.448029558828,144.173326475178,142.336995598865,143.07152794939,2624808.12263948,0.0,1.0
2017-03-22,167.68,167.97,167.04,167.32,1534161,143.216726204727,143.464417346183,142.670097478754,142.909247546367,1796215.59085401,0.0,1.0
2017-03-23,166.9,168.42,166.43,168.0,1430521,142.550522444948,143.848765669132,142.149091974312,143.490040567713,1674872.5350495,0.0,1.0
2017-03-24,166.02,167.4609,165.66,167.37,1410390,141.798907946736,143.029591276819,141.491429288377,142.951952915584,1651302.89922934,0.0,1.0
2017-03-27,166.15,166.32,165.32,165.53,1212535,141.909941906699,142.055140162036,141.201032777704,141.380395328414,1419651.69982562,0.0,1.0
2017-03-28,166.77,167.05,165.15,166.11,1446649,142.439488484985,142.678638552598,141.055834522368,141.875777611326,1693755.40656643,0.0,1.0
2017-03-29,167.43,167.48,166.15,166.28,1216734,143.003199358644,143.04590472786,141.909941906699,142.020975866662,1424567.94347018,0.0,1.0
2017-03-30,167.89,168.18,166.76,167.3,1034268,143.396088755436,143.643779896892,142.430947411141,142.892165398681,1210934.38480146,0.0,1.0
2017-03-31,167.69,168.165,167.13,167.59,1720611,143.22526727857,143.630968286127,142.746967143344,143.139856540137,2014513.6683796,0.0,1.0
2017-04-03,166.7,168.3,166.4,167.74,1547889,142.379700968082,143.746272783012,142.123468752782,143.267972647786,1812288.51125235,0.0,1.0
2017-04-04,167.25,167.32,166.11,166.6,1322382,142.849460029464,142.909247546367,141.875777611326,142.294290229648,1548261.99171059,0.0,1.0
2017-04-05,167.0,168.4,166.72,167.29,1715970,142.635933183381,143.831683521445,142.396783115768,142.883624324837,2009079.92540402,0.0,1.0
2017-04-06,170.02,172.11,169.3064,169.68,3313816,145.215337484063,147.000421917316,144.605846454603,144.92494097339,3879858.74000281,0.0,1.0
2017-04-07,170.62,171.0,169.43,169.7,1510007,145.727801914662,146.052362720708,144.711414127307,144.942023121076,1767935.77447131,0.0,1.0
2017-04-10,171.22,171.57,169.85,170.2,2002257,146.24026634526,146.539203929777,145.070139228726,145.369076813242,2344268.45702413,0.0,1.0
2017-04-11,170.63,171.44,169.63,170.79,1191415,145.736342988505,146.428169969813,144.882235604173,145.873000169998,1394924.12998201,0.0,1.0
2017-04-12,170.17,171.45,169.69,171.43,1422322,145.343453591712,146.436711043657,144.933482047233,146.41962889597,1665273.03954061,0.0,1.0
2017-04-13,168.84,170.62,168.8,170.05,1422469,144.207490770551,145.727801914662,144.173326475178,145.240960705592,1665445.14904662,0.0,1.0
2017-04-17,169.7,169.75,168.71,168.77,1504237,144.942023121076,144.984728490293,144.096456810588,144.147703253648,1761180.18365704,0.0,1.0
2017-04-18,170.13,170.32,169.47,170.05,1542663,145.309289296339,145.471569699362,144.74557842268,145.240960705592,1806169.84269162,0.0,1.0
2017-04-19,170.06,170.93,169.82,170.88,1441284,145.249501779436,145.992575203804,145.044516007196,145.949869834588,1687473.99500341,0.0,1.0
2017-04-20,170.15,171.18,169.95,170.33,1933622,145.326371444026,146.206102049887,145.155549967159,145.480110773205,2263909.70909722,0.0,1.0
2017-04-21,170.77,171.8842,170.64,171.52,2257925,145.855918022311,146.807564469934,145.744884062348,146.49649856056,2643607.86643582,0.0,1.0
2017-04-24,172.33,172.61,171.33,172.0,1906898,147.188325541869,147.427475609481,146.334218157537,146.906470105039,2232620.90339171,0.0,1.0
2017-04-25,172.68,173.04,172.29,172.91,1403277,147.487263126385,147.794741784744,147.154161246495,147.683707824781,1642974.90660161,0.0,1.0
2017-04-26,176.8,178.27,175.42,178.05,4567268,151.006185549831,152.261723404798,149.827517359453,152.073819780245,5347416.59396153,0.0,1.0
2017-04-27,177.45,177.79,176.4198,177.32,2145240,151.561355349646,151.851751860319,150.681453922308,151.450321389683,2511674.80735312,0.0,1.0
2017-04-28,177.52,178.07,176.93,178.07,2331651,151.62114286655,152.090901927932,151.117219509794,152.090901927932,2729927.22317302,0.0,1.0
2017-05-01,177.86,178.5,177.33,178.5,3240078,151.911539377222,152.458168103195,151.458862463527,152.458168103195,3793525.33351004,0.0,1.0
2017-05-02,178.59,178.935,177.94,178.72,2485939,152.535037767785,152.829704815379,151.979867967969,152.646071727748,2910569.61408354,0.0,1.0
2017-05-03,179.82,180.46,178.7,178.74,2837195,153.585589850512,154.132218576485,152.628989580061,152.663153875434,3321824.6932969,0.0,1.0
2017-05-04,182.45,183.18,180.0,180.05,3752804,155.831892271305,156.455390661867,153.739329179692,153.782034548909,4393831.58235627,0.0,1.0
2017-05-05,180.2,182.92,179.76,182.77,3703613,153.910150656558,156.23332274194,153.534343407453,156.105206634291,4336238.12174186,0.0,1.0
2017-05-08,172.64,174.7,171.6,174.66,3538000,153.431850521333,155.262652259481,152.50756226518,155.227102711168,3980922.5915259,7.0,1.0
2017-05-09,172.68,173.92,172.31,173.61,2651272,153.467400069646,154.569436067367,153.138566747746,154.293927067937,2983185.02009048,0.0,1.0
2017-05-10,171.35,172.085,170.66,172.03,2533853,152.72974694214,153.384875999639,152.114727826937,153.335852736833,2842771.10545127,0.5,1.0
2017-05-11,171.26,171.55,170.1,170.78,2099396,152.649527057548,152.908013352344,151.615581878366,152.221687673059,2355346.69442149,0.0,1.0
2017-05-12,170.88,171.85,170.32,171.29,1570379,152.310820878161,153.175412967649,151.81167492959,152.676267019079,1761833.87347548,0.0,1.0
2017-05-15,171.57,171.98,170.3,170.3,1699203,152.925839993364,153.291286134282,151.79384828857,151.79384828857,1906363.62515747,0.0,1.0
2017-05-16,171.0,171.96,170.63,171.96,1122050,152.417780724283,153.273459493262,152.087987865406,153.273459493262,1258846.238859,0.0,1.0
2017-05-17,169.15,171.5,169.06,170.66,1999435,150.768816429898,152.863446749793,150.688596545306,152.114727826937,2243198.81430689,0.0,1.0
2017-05-18,170.72,171.02,169.69,170.08,1581565,152.168207749998,152.435607365304,151.250135737448,151.597755237346,1774383.62975004,0.0,1.0
2017-05-19,171.64,172.43,170.81,171.35,1828222,152.988233236935,153.692385557241,152.24842763459,152.72974694214,2051112.15052742,0.0,1.0
2017-05-22,172.4,173.24,171.63,172.24,1588453,153.66564559571,154.414364518566,152.979319916425,153.523032467547,1782111.38955866,0.0,1.0
2017-05-23,172.47,173.54,172.32,172.97,1785801,153.728038839281,154.681764133872,153.594339031628,154.173704864791,2003519.33710677,0.0,1.0
2017-05-24,173.01,173.13,171.8,172.95,1411398,154.209358146832,154.316317992954,153.130846365099,154.155878223771,1583470.49047112,0.0,1.0
2017-05-25,174.73,175.05,173.3,173.47,2421134,155.742449274585,156.027675530911,154.467844441627,154.619370890301,2716309.81656223,0.0,1.0
2017-05-26,177.86,180.34,177.52,180.25,4459438,158.532318594275,160.742822080802,158.229265696928,160.662602196211,5003116.39741982,0.0,1.0
2017-05-30,178.92,179.3906,177.5,177.68,2083324,159.477130568355,159.896591431565,158.211439055908,158.371878825091,2337315.25486805,0.0,1.0
2017-05-31,180.43,180.47,178.78,179.24,2387832,160.823041965394,160.858695247435,159.352344081213,159.762356824681,2678947.75832376,0.0,1.0
2017-06-01,180.63,181.1,179.86,180.81,2010882,161.001308375598,161.420234439577,160.314982696313,161.161748144782,2256041.39074842,0.0,1.0
2017-06-02,180.97,181.25,179.87,180.58,2234958,161.304361272945,161.55393424723,160.323896016823,160.956741773047,2507435.91845981,0.0,1.0
2017-06-05,182.08,182.21,180.6,181.1,1457701,162.293739849576,162.409613016208,160.974568414067,161.420234439577,1635418.58315673,0.0,1.0
2017-06-06,181.45,182.715,181.01,181.7,2229041,161.732200657434,162.859735701973,161.340014554985,161.955033670189,2500797.53942561,0.0,1.0
2017-06-07,182.2,182.24,181.135,181.44,1224931,162.400699695698,162.436352977739,161.451431061363,161.723287336924,1374270.11471129,0.0,1.0
2017-06-08,181.41,182.5,180.84,181.92,1786725,161.696547375393,162.668099311004,161.188488106312,162.151126721413,2004555.9878128,0.0,1.0
2017-06-09,180.38,181.93,179.92,181.71,2110213,160.778475362843,162.160040041923,160.368462619374,161.963946990699,2367482.46356346,0.0,1.0
2017-06-12,179.64,180.87,178.79,179.58,2382374,160.118889645089,161.215228067843,159.361257401723,160.065409722028,2672824.33889352,0.0,1.0
2017-06-13,180.51,180.79,179.03,179.9,1707673,160.894348529476,161.143921503761,159.575177093967,160.350635978354,1915866.25662944,0.0,1.0
2017-06-14,181.67,181.96,180.23,180.83,1431788,161.928293708658,162.186780003454,160.64477555519,161.179574785802,1606346.36481748,0.0,1.0
2017-06-15,180.06,181.33,178.37,180.39,1748853,160.493249106517,161.625240811311,158.986897940295,160.787388683353,1962066.77186158,0.0,1.0
2017-06-16,167.11,170.6,165.0,170.4,24023600,148.950499045819,152.061247903875,147.069788418168,151.882981493672,26952469.5903507,0.0,1.0
2017-06-19,164.34,167.3827,162.39,167.05,13751019,146.481509264495,149.193565296131,144.743411765008,148.897019122757,15427493.0249354,0.0,1.0
2017-06-20,162.9,165.5,162.43,165.5,7082184,145.197991111028,147.515454443678,144.779065047049,147.515454443678,7945618.01284023,0.0,1.0
2017-06-21,163.15,163.77,162.75,163.49,3390543,145.420824123782,145.973449995414,145.064291303375,145.723877021129,3803905.62206651,0.0,1.0
2017-06-22,159.79,163.3,159.01,163.17,7932996,142.425948432358,145.554523931435,141.730709432563,145.438650764803,8900157.90515886,0.0,1.0
2017-06-23,157.13,159.8,156.56,159.4,9183609,140.055005176647,142.434861752868,139.546945907566,142.07832893246,10303241.0755329,0.0,1.0
2017-06-26,160.2,160.99,158.1,158.15,6452740,142.791394573276,143.495546893581,140.919597266135,140.964163868686,7239434.49876122,0.0,1.0
2017-06-27,159.26,161.55,159.2,160.66,5497141,141.953542445318,143.994692842152,141.900062522257,143.201407316745,6167332.35803004,0.0,1.0
2017-06-28,160.17,160.5,159.5,159.59,3216421,142.764654611745,143.058794188582,142.167462137562,142.247682022154,3608555.30362918,0.0,1.0
2017-06-29,158.68,160.47,157.8,160.21,3588484,141.436569855727,143.032054227051,140.65219765083,142.800307893786,4025978.86600927,0.0,1.0
2017-06-30,159.93,160.539,158.79,159.6,4667570,142.550734919501,143.093556138571,141.534616381339,142.256595342664,5236623.09087037,0.0,1.0
2017-07-03,158.82,160.53,158.69,160.21,1995049,141.561356342869,143.085534150112,141.445483176237,142.800307893786,2238278.08920228,0.0,1.0
2017-07-05,158.02,159.5,157.86,158.93,3694171,140.848290702054,142.167462137562,140.705677573891,141.659402868481,4144550.83913551,0.0,1.0
2017-07-06,157.09,161.35,157.05,161.11,6860387,140.019351894606,143.816426431948,139.983698612565,143.602506739703,7696780.33248714,0.0,1.0
2017-07-07,154.11,157.55,154.09,157.36,7607437,137.363182382569,140.429364638075,137.345355741549,140.260011548381,8534907.94065042,0.0,1.0
2017-07-10,151.0,153.6,150.96,153.51,8807186,134.591139703899,136.908603036549,134.555486421858,136.828383151957,9880925.95787325,0.0,1.0
2017-07-11,151.11,153.09,150.93,151.45,6105829,134.689186229511,136.454023690529,134.528746460328,134.992239126858,6850229.37637916,0.0,1.0
2017-07-12,151.75,152.9,151.42,151.46,5026140,135.259638742164,136.284670600836,134.965499165327,135.001152447368,5638908.63595986,0.0,1.0
2017-07-13,153.6,153.928,152.62,153.23,5662209,136.908603036549,137.200959949283,136.03509762655,136.578810177672,6352524.84584786,0.0,1.0
2017-07-14,153.0,154.27,152.9,154.26,4327584,136.373803805938,137.505795510732,136.284670600836,137.496882190222,4855187.2392018,0.0,1.0
2017-07-17,152.84,153.44,152.52,153.0,3086869,136.231190677774,136.765989908386,135.945964421448,136.373803805938,3463208.79684547,0.0,1.0
2017-07-18,151.5,152.84,150.936,152.61,3248989,135.036805729409,136.231190677774,134.534094452634,136.02618430604,3645093.87526783,0.0,1.0
2017-07-19,151.24,152.16,150.9,151.81,3573267,134.805059396144,135.625084883081,134.502006498797,135.313118665225,4008906.66493381,0.0,1.0
2017-07-20,150.99,152.19,150.88,151.47,3164780,134.582226383389,135.651824844612,134.484179857777,135.010065767878,3550618.42147515,0.0,1.0
2017-07-21,150.44,151.23,150.0,150.94,3918900,134.091993755328,134.796146075634,133.69980765288,134.537659780838,4396677.9782225,0.0,1.0
2017-07-24,151.0,151.47,150.11,150.45,3613341,134.591139703899,135.010065767878,133.797854178492,134.100907075839,4053866.34068449,0.0,1.0
2017-07-25,153.17,153.6999,151.4,151.41,4573786,136.525330254611,136.997647108446,134.947672524307,134.956585844817,5131405.2880406,0.0,1.0
2017-07-26,152.09,153.5,151.55,153.41,2960129,135.56269163951,136.819469831447,135.08137233196,136.739249946855,3321017.1188338,0.0,1.0
2017-07-27,152.52,152.985,151.44,152.01,3594285,135.945964421448,136.360433825172,134.983325806348,135.491385075429,4032487.10274706,0.0,1.0
2017-07-28,152.89,153.3,152.11,152.67,2743488,136.275757280325,136.641203421243,135.58051828053,136.079664229101,3077964.03917367,0.0,1.0
2017-07-31,158.51,158.66,153.03,153.08,6869043,141.285043407053,141.418743214706,136.400543767468,136.445110370019,7706491.64039996,0.0,1.0
2017-08-01,159.72,159.97,157.905,159.1,4739801,142.363555188787,142.586388201541,140.745787516187,141.810929317155,5317660.23064045,0.0,1.0
2017-08-02,161.28,161.55,158.44,159.13,5459983,143.754033188377,143.994692842152,141.222650163482,141.837669278685,6125644.19035165,0.0,1.0
2017-08-03,157.91,162.35,157.06,161.61,5513022,140.750244176442,144.707758482967,139.992611933076,144.048172765213,6185149.51156092,0.0,1.0
2017-08-04,156.44,158.439,155.83,158.34,3107883,139.439986061444,141.221758831431,138.896273510322,141.13351695838,3486784.74699329,0.0,1.0
2017-08-07,156.95,157.58,155.34,156.5,2629519,139.894565407463,140.456104599606,138.459520805323,139.493465984505,2950100.35484898,0.0,1.0
2017-08-08,157.75,159.44,157.03,157.1,2560429,140.607631048279,142.113982214501,139.965871971545,140.028265215116,2872587.15432959,0.0,1.0
2017-08-09,156.86,157.57,156.2,157.14,2110436,139.814345522872,140.447191279095,139.226066369199,140.063918497157,2367732.65090917,0.0,1.0
2017-08-10,156.64,157.57,155.37,156.17,2706912,139.618252471647,140.447191279095,138.486260766853,139.199326407668,3036928.82681013,0.0,1.0
2017-08-11,156.65,157.8,156.41,156.51,1875296,139.627165792158,140.65219765083,139.413246099913,139.502379305015,2103925.24071773,0.0,1.0
2017-08-14,157.91,158.2,156.54,157.59,2014379,140.750244176442,141.008730471237,139.529119266546,140.465017920116,2259964.7322192,0.0,1.0
2017-08-15,156.88,158.383,156.787,158.0,1844198,139.832172163892,141.171844236574,139.749278283147,140.830464061034,2069035.8861114,0.0,1.0
2017-08-16,159.76,159.88,157.11,157.28,3359006,142.844874496337,142.952169094106,140.47545212894,140.627452809113,3756766.21546376,0.5,1.0
2017-08-17,158.57,159.95,157.6395,158.48,2578654,141.780869735129,143.014757609471,140.948889541596,141.700398786802,2884008.01563631,0.0,1.0
2017-08-18,157.08,158.69,156.92,157.98,2735790,140.448628479498,141.888164332898,140.305569015806,141.253337962765,3059751.43974248,0.0,1.0
2017-08-21,157.07,158.17,155.955,157.19,1856188,140.439687263017,141.423221075899,139.442741625415,140.546981860786,2075990.44715885,0.0,1.0
2017-08-22,158.7,159.45,157.53,157.53,2195534,141.897105549378,142.567696785434,140.850983221131,140.850983221131,2455520.45935674,0.0,1.0
2017-08-23,159.37,159.44,157.78,158.62,1699472,142.496167053588,142.558755568953,141.07451363315,141.825575817532,1900716.75779282,0.0,1.0
2017-08-24,151.33,160.66,151.09,160.0,10195431,135.307429003071,143.649583979604,135.092839807533,143.059463691875,11402733.6458738,0.0,1.0
2017-08-25,152.45,152.94,150.06,152.37,5695397,136.308845248914,136.746964856471,134.171894510017,136.237315517069,6369823.40408256,0.0,1.0
2017-08-28,152.55,153.28,151.2,151.9,3746906,136.398257413722,137.050966216816,135.191193188822,135.817078342474,4190599.80045241,0.0,1.0
2017-08-29,153.56,153.99,151.46,152.38,2436878,137.301320278277,137.685792586949,135.423664817321,136.246256733549,2725443.46202623,0.0,1.0
2017-08-30,154.44,154.74,152.88,153.71,2438491,138.088147328582,138.356383823004,136.693317557586,137.435438525488,2727247.46711154,0.0,1.0
2017-08-31,156.74,157.26,153.95,156.22,4546916,140.144627119153,140.609570376151,137.650027721026,139.679683862154,5085343.82294989,0.0,1.0
2017-09-01,158.24,158.55,157.2,157.59,2832486,141.485809591264,141.762987302167,140.555923077267,140.904630520016,3167897.79791227,0.0,1.0
2017-09-05,159.14,159.72,157.47,157.96,3409419,142.290519074531,142.809109630414,140.797335922247,141.235455529803,3813148.92368761,0.0,1.0
2017-09-06,158.86,159.94,158.09,159.19,2780930,142.04016501307,143.00581639299,141.351691344053,142.335225156935,3110236.74014564,0.0,1.0
2017-09-07,159.28,159.6,157.571,158.97,2456623,142.415696105261,142.701815032645,140.887642208702,142.138518394358,2747526.58689245,0.0,1.0
2017-09-08,157.31,158.5,155.03,158.37,3358344,140.654276458555,141.718281219763,138.615679100946,141.602045405514,3756025.82404004,0.0,1.0
2017-09-11,157.36,158.0,157.06,157.89,2409848,140.698982540959,141.271220395726,140.430746046537,141.172867014438,2695212.67625092,0.0,1.0
2017-09-12,160.04,160.6464,157.451,157.67,2962032,143.095228557798,143.63742392519,140.780347610934,140.976160251862,3312784.12325627,0.0,1.0
2017-09-13,162.99,163.95,160.0058,160.14,4189903,145.732887419617,146.591244201768,143.064649597434,143.184640722605,4686054.75443338,0.0,1.0
2017-09-14,162.37,162.68,161.64,162.68,2458051,145.178531997811,145.455709708714,144.525823194716,145.455709708714,2749123.68500887,0.0,1.0
2017-09-15,162.3,162.6688,161.7,162.24,3633578,145.115943482445,145.445695546255,144.579470493601,145.062296183561,4063851.94657361,0.0,1.0
2017-09-18,160.91,163.46,160.76,162.18,2009192,143.873114391622,146.153124594212,143.738996144411,145.008648884677,2247112.57615499,0.0,1.0
2017-09-19,161.56,161.66,159.95,160.96,1765038,144.454293462871,144.543705627678,143.014757609471,143.917820474026,1974046.82439082,0.0,1.0
2017-09-20,162.85,163.04,161.26,161.51,2405539,145.607710388886,145.77759350202,144.186056968448,144.409587380467,2690393.42150044,0.0,1.0
2017-09-21,161.48,162.93,160.4,162.93,1702039,144.382763731025,145.679240120732,143.417112351104,145.679240120732,1903587.73178783,0.0,1.0
2017-09-22,161.29,162.0,160.37,160.9,1529270,144.212880617891,144.847706988023,143.390288701662,143.864173175142,1710360.10960452,0.0,1.0
2017-09-25,162.33,162.7,160.52,160.83,1772610,145.142767131888,145.473592141675,143.524406948873,143.801584659776,1982515.47070568,0.0,1.0
2017-09-26,164.07,164.73,162.59,162.71,2272314,146.698538799537,147.288659087266,145.375238760387,145.482533358156,2541392.44351612,0.0,1.0
2017-09-27,164.42,165.315,163.38,164.49,1891815,147.011481376363,147.811720251389,146.081594862366,147.074069891728,2115836.25569813,0.0,1.0
2017-09-28,163.9,164.949,163.54,164.47,1677461,146.546538119364,147.484471728194,146.224654326058,147.056187458767,1876099.30216203,0.0,1.0
2017-09-29,164.29,165.07,163.76,163.9,1786603,146.895245562113,147.592660447611,146.421361088634,146.546538119364,1998165.46646425,0.0,1.0
2017-10-02,165.89,166.42,164.29,164.92,2262900,148.325840199032,148.799724672511,146.895245562113,147.4585422004,2530863.67484099,0.0,1.0
2017-10-03,165.08,167.29,165.03,166.32,2795334,147.601601664092,149.577610506336,147.556895581688,148.710312507704,3126346.40489989,0.0,1.0
2017-10-04,165.21,165.93,164.691,165.23,1911223,147.717837478341,148.361605064955,147.253788342991,147.735719911303,2137542.4743562,0.0,1.0
2017-10-05,167.07,167.12,165.25,165.86,3750975,149.380903743759,149.425609826163,147.753602344264,148.29901654959,4195150.63535142,0.0,1.0
2017-10-06,157.09,159.46,156.54,159.0,17929517,140.457569695979,142.576638001915,139.965802789538,142.165342043801,20052659.5442768,0.0,1.0
2017-10-09,154.61,157.75,154.11,157.01,7007532,138.240148008755,141.047689983708,137.793087184718,140.386039964133,7837336.24512167,0.0,1.0
2017-10-10,156.87,157.36,155.08,155.67,5150758,140.260862933402,140.698982540959,138.66038518335,139.187916955713,5760690.40615878,0.0,1.0
2017-10-11,157.87,158.96,157.06,157.3,3828569,141.154984581477,142.129577177878,140.430746046537,140.645335242074,4281933.0101738,0.0,1.0
2017-10-12,157.22,157.99,156.36,157.87,3590955,140.573805510228,141.262279179246,139.804860892885,141.154984581477,4016181.69936306,0.0,1.0
2017-10-13,159.85,160.08,157.09,157.42,3617221,142.925345444664,143.130993423721,140.457569695979,140.752629839843,4045558.01527774,0.0,1.0
2017-10-16,158.81,159.8,158.32,159.38,2451636,141.995458930666,142.88063936226,141.55733932311,142.505108270069,2741949.04606147,0.0,1.0
2017-10-17,158.38,159.27,157.57,159.0,2420017,141.610986621995,142.406754888781,140.886748087054,142.165342043801,2706585.84904223,0.0,1.0
2017-10-18,157.55,158.84,157.305,158.84,2972602,140.868865654093,142.022282580109,140.649805850315,142.022282580109,3324605.7808828,0.0,1.0
2017-10-19,158.46,158.7599,157.0032,157.14,2869320,141.68251635384,141.950663436098,140.379959936926,140.502275778382,3209093.53462141,0.0,1.0
2017-10-20,160.77,161.01,158.51,158.97,3933688,143.747937360892,143.96252655643,141.727222436244,142.138518394358,4399499.78671524,0.0,1.0
2017-10-23,162.04,162.39,160.58,160.85,2774165,144.883471853946,145.196414430772,143.578054247758,143.819467092738,3102670.65558146,0.0,1.0
2017-10-24,162.29,162.89,161.0,161.16,2962220,145.107002265965,145.643475254809,143.953585339949,144.096644803641,3312994.38547328,0.0,1.0
2017-10-25,162.18,163.0,160.58,161.0,3531622,145.008648884677,145.741828636097,143.578054247758,143.953585339949,3949822.71999173,0.0,1.0
2017-10-26,162.46,163.55,160.79,162.46,3032910,145.259002946137,146.233595542538,143.765819793853,145.259002946137,3392055.21590084,0.0,1.0
2017-10-27,162.38,162.68,160.7,160.8,3377762,145.187473214291,145.455709708714,143.685348845527,143.774761010334,3777743.22685858,0.0,1.0
2017-10-30,160.23,162.0,159.47,161.99,2485067,143.265111670932,144.847706988023,142.585579218395,144.838765771542,2779338.81295951,0.0,1.0
2017-10-31,161.08,161.27,159.717,159.84,2491224,144.025115071795,144.194998184929,142.80642726547,142.916404228183,2786224.90056656,0.0,1.0
2017-11-01,162.69,163.29,161.29,161.97,2105002,145.464650925194,146.001123914039,144.212880617891,144.820883338581,2354268.01770633,0.0,1.0
2017-11-02,164.95,165.55,162.61,163.73,3236285,147.485365849842,148.021838838687,145.393121193348,146.394537439192,3619513.07964682,0.0,1.0
2017-11-03,166.44,167.0697,163.78,164.16,3111801,148.817607105473,149.380635507265,146.439243521595,146.779009747864,3480288.17633738,0.0,1.0
2017-11-06,165.05,166.5878,164.98,165.8,1909783,147.57477801465,148.949758285058,147.512189499284,148.245369250705,2135931.95524718,0.0,1.0
2017-11-07,166.28,166.5,164.6,165.2,1909705,148.674547641781,148.871254404357,147.172423273016,147.708896261861,2135844.71879545,0.0,1.0
2017-11-08,169.05,169.19,166.02,166.63,3468324,151.151264606946,151.276441637677,148.442076013282,148.987490218607,3879029.22099043,0.0,1.0
2017-11-09,169.11,169.31,167.05,167.48,2078244,151.204911905831,151.383736235446,149.363021310798,149.74749361947,2324341.44109605,0.0,1.0
2017-11-10,171.36,171.38,168.0752,168.44,2671500,153.216685613998,153.234568046959,150.279674824404,150.605850401621,2987848.47202161,0.0,1.0
2017-11-13,171.46,173.09,170.65,171.0,4091498,153.306097778805,154.763516065166,152.581859243865,152.894801820691,4575997.0232377,0.0,1.0
2017-11-14,171.44,171.83,169.77,170.82,1767972,153.288215345844,153.636922788593,151.79503219356,152.733859924038,1977328.25707542,0.0,1.0
2017-11-15,169.0,170.73,167.055,169.3,2427667,151.106558524543,152.653388975711,149.367491919038,151.374795018965,2715141.73180883,0.0,1.0
2017-11-16,170.98,171.34,169.16,170.23,2312106,153.323980211767,153.646805295848,151.691920064466,152.651427953264,2578356.51888236,0.5,1.0
2017-11-17,170.98,172.2,170.65,171.0,2086597,153.323980211767,154.417998552265,153.028057218026,153.34191493866,2326879.03462488,0.0,1.0
2017-11-20,172.28,172.53,170.85,171.11,1921246,154.489737459838,154.713921546006,153.20740448696,153.440555936574,2142487.04362027,0.0,1.0
2017-11-21,173.42,174.19,172.55,172.96,2346167,155.512016892763,156.202503878159,154.7318562729,155.099518174214,2616339.81263691,0.0,1.0
2017-11-22,172.48,174.0,171.1,173.84,1950086,154.669084728773,156.032123972672,153.431588573127,155.888646157525,2174648.11322717,0.0,1.0
2017-11-24,171.62,173.159,171.5,172.38,789620,153.897891472356,155.277968706804,153.790283110995,154.579411094306,880548.674861747,0.0,1.0
2017-11-27,172.61,173.06,171.12,172.25,2343632,154.78566045358,155.189191808681,153.449523300021,154.462835369498,2613512.89476404,0.0,1.0
2017-11-28,173.65,174.18,172.55,173.32,2724708,155.718266252037,156.193536514712,154.7318562729,155.422343258296,3038471.69370736,0.0,1.0
2017-11-29,177.53,177.74,173.55,174.0,4682520,159.197603269359,159.38591790174,155.62859261757,156.032123972672,5221735.49430564,0.0,1.0
2017-11-30,184.43,184.9,180.22,180.43,7714901,165.385084047585,165.806550129581,161.609824036522,161.798138668903,8603310.26600084,0.0,1.0
2017-12-01,185.13,185.18,181.13,183.26,4034147,166.012799488855,166.057636306088,162.425854110173,164.335902524321,4498699.1148242,0.0,1.0
2017-12-04,189.56,189.88,186.56,187.22,5774191,169.985341495745,170.27229712604,167.295132461734,167.886978449216,6439117.84586084,0.0,1.0
2017-12-05,187.82,191.22,186.85,189.67,3145142,168.425020256018,171.473923827898,167.555186001688,170.083982493659,3507320.76233129,0.0,1.0
2017-12-06,187.22,187.975,185.51,187.62,3001757,167.886978449216,168.564014389442,166.35355929983,168.245672987084,3347424.26560494,0.0,1.0
2017-12-07,186.2,187.8,185.5601,186.51,2141375,166.972307377652,168.407085529125,166.398485790698,167.2502956445,2387964.99408839,0.0,1.0
2017-12-08,188.07,188.53,185.95,186.79,1750225,168.649204342186,169.061703060735,166.748123291485,167.501381821008,1951772.12388225,0.0,1.0
2017-12-11,188.86,188.9,187.04,188.21,1863816,169.357626054476,169.393495508263,167.725565907175,168.77474743044,2078443.69315129,0.0,1.0
2017-12-12,188.3,189.12,186.8,186.96,3341613,168.85545370146,169.59077750409,167.510349184455,167.653826999602,3726416.37629593,0.0,1.0
2017-12-13,188.28,190.12,187.8,188.53,3033636,168.837518974567,170.487513848761,168.407085529125,169.061703060735,3382974.29119436,0.0,1.0
2017-12-14,186.53,189.74,186.17,188.58,3375984,167.268230371394,170.146754037786,166.945405287312,169.106539877968,3764745.36809409,0.0,1.0
2017-12-15,192.73,195.35,192.0,193.41,7486459,172.827995708351,175.177444931388,172.173378176741,173.437776422727,8348562.03218864,0.0,1.0
2017-12-18,192.31,194.35,191.9,192.63,3409533,172.451366443589,174.280708586717,172.083704542274,172.738322073884,3802157.70249918,0.0,1.0
2017-12-19,188.33,193.0,187.0,192.91,3915171,168.8823557918,173.070114521412,167.689696453389,172.989408250391,4366022.43599092,0.0,1.0
2017-12-20,187.51,189.26,185.4,189.04,3842762,168.147031989171,169.716320592344,166.254918301916,169.519038596517,4285275.17908496,0.0,1.0
2017-12-21,186.8,188.4,186.58,188.0,1883465,167.510349184455,168.945127335927,167.313067188627,168.586432798059,2100355.37334221,0.0,1.0
2017-12-22,186.63,187.48,185.97,187.27,1050419,167.357904005861,168.12012989883,166.766058018378,167.93181526645,1171379.97834351,0.0,1.0
2017-12-26,186.55,187.34,186.12,186.19,1113717,167.286165098287,167.994586810577,166.900568470079,166.963340014206,1241967.05823181,0.0,1.0
2017-12-27,186.3,187.06,185.8,186.85,1118426,167.061981012119,167.743500634069,166.613612839784,167.555186001688,1247218.32302997,0.0,1.0
2017-12-28,186.62,187.02,186.19,186.57,1000524,167.348936642414,167.707631180282,166.963340014206,167.30409982518,1115739.32064458,0.0,1.0
2017-12-29,186.12,187.6,185.93,186.46,2005446,166.900568470079,168.227738260191,166.730188564591,167.205458827267,2236383.09288872,0.0,1.0
2018-01-02,188.32,190.68,186.74,187.23,2481462,168.873388428354,170.989686201776,167.456545003774,167.895945812663,2767214.70557962,0.0,1.0
2018-01-03,190.58,192.1,188.38,188.82,3248856,170.900012567309,172.263051811208,168.927192609034,169.321756600689,3622977.94586844,0.0,1.0
2018-01-04,189.1,192.3,187.56,192.0,3479308,169.572842777197,172.442399080142,168.191868806404,172.173378176741,3879967.64118927,0.0,1.0
2018-01-05,187.75,189.68,186.72,189.43,2790428,168.362248711892,170.092949857106,167.438610276881,169.868765770938,3111759.67895584,0.0,1.0
2018-01-08,188.48,188.98,187.25,187.32,1944173,169.016866243501,169.465234415836,167.913880539556,167.976652083683,2168054.20183378,0.0,1.0
2018-01-09,186.29,189.3,186.15,189.01,2223821,167.053013648673,169.752190046131,166.927470560419,169.492136506176,2479905.06152291,0.0,1.0
2018-01-10,185.42,186.24,183.88,185.75,2365724,166.272853028809,167.008176831439,164.891879058017,166.568776022551,2638148.89856974,0.0,1.0
2018-01-11,189.38,190.67,185.03,185.43,4658720,169.823928953704,170.980718838329,165.923125854388,166.281820392256,5195194.80579511,0.0,1.0
2018-01-12,191.84,192.18,190.0,190.1,3461246,172.029900361594,172.334790718782,170.3799054874,170.469579121867,3859825.71195071,0.0,1.0
2018-01-16,191.53,192.84,190.89,192.35,1874205,171.751912094746,172.926636706265,171.178000834157,172.487235897376,2090029.03823265,0.0,1.0
2018-01-17,192.29,192.56,191.34,192.53,2487241,172.433431716696,172.675550529757,171.581532189259,172.648648439417,2773659.18620577,0.0,1.0
2018-01-18,191.51,193.03,191.22,192.23,1794274,171.733977367853,173.097016611752,171.473923827898,172.379627536016,2000893.58557139,0.0,1.0
2018-01-19,192.29,192.64,191.16,191.71,2260654,172.433431716696,172.74728943733,171.420119647218,171.913324636787,2520979.56488046,0.0,1.0
2018-01-22,194.38,194.76,192.06,192.5,2776216,174.307610677057,174.648370488032,172.227182357422,172.621746349077,3095911.09638811,0.0,1.0
2018-01-23,193.42,194.1,192.07,193.61,2236724,173.446743786173,174.056524500549,172.236149720868,173.617123691661,2494293.90622258,0.0,1.0
2018-01-24,194.24,194.75,191.93,194.43,2631846,174.182067588803,174.639403124585,172.110606632614,174.352447494291,2934916.17200703,0.0,1.0
2018-01-25,197.95,198.45,194.74,195.0,3263598,177.508959427531,177.957327599866,174.630435761139,174.863587210753,3639417.56057527,0.0,1.0
2018-01-26,198.91,199.23,195.69,197.75,2553280,178.369826318415,178.656781948709,175.482335288576,177.329612158597,2847302.9058927,0.0,1.0
2018-01-29,198.32,199.88,197.56,198.37,2031082,177.840751875059,179.239660572745,177.159232253109,177.885588692293,2264971.20594153,0.0,1.0
2018-01-30,197.91,198.79,196.08,197.59,2073280,177.473089973744,178.262217957054,175.832062462997,177.18613434345,2312028.51576374,0.0,1.0
2018-01-31,194.87,198.47,194.1,197.44,2636752,174.747011485946,177.97526232676,174.056524500549,177.051623891749,2940387.12233613,0.0,1.0
2018-02-01,193.47,195.4,192.44,193.41,1952079,173.491580603407,175.222281748621,172.567942168396,173.437776422727,2176870.61710119,0.0,1.0
2018-02-02,190.99,193.6,190.8,191.25,2355465,171.267674468624,173.608156328214,171.097294563137,171.500825918238,2626708.52363571,0.0,1.0
2018-02-05,182.77,192.1,182.53,190.66,2864261,163.896501715432,172.263051811208,163.681284992711,170.971751474883,3194094.9165525,0.0,1.0
2018-02-06,185.01,185.24,176.2,178.91,3963330,165.905191127494,166.111440486769,158.004943930947,160.435099425004,4419727.18464554,0.0,1.0
2018-02-07,183.19,186.19,183.07,184.6,2558056,164.273130980194,166.963340014206,164.165522618833,165.537529226179,2852628.88607449,0.0,1.0
2018-02-08,178.61,184.51,178.53,184.51,2456120,160.166078521603,165.456822955159,160.094339614029,165.456822955159,2738954.44809077,0.0,1.0
2018-02-09,180.72,182.07,175.79,179.78,2505935,162.058192208858,163.268786274163,157.637282029632,161.215260044867,2794505.89339134,0.0,1.0
2018-02-12,181.06,183.26,180.38,181.84,1590150,162.363082566046,164.335902524321,161.75330185167,163.062536914889,1773263.69054913,0.0,1.0
2018-02-13,184.15,184.6,180.05,180.22,2034895,165.133997871078,165.537529226179,161.457378857928,161.609824036522,2269223.29187811,0.0,1.0
2018-02-14,187.35,188.48,182.31,182.71,2160284,168.003554174023,169.016866243501,163.484002996884,163.842697534752,2409051.45959454,0.0,1.0
2018-02-15,191.48,191.71,186.57,188.09,2053489,172.155443449848,172.362231375446,167.740970777304,169.107569242124,2283994.42875907,0.5,1.0
2018-02-16,191.56,194.62,191.04,191.45,1953304,172.227369684838,174.978548173226,171.7598491574,172.128471111726,2172563.59964569,0.0,1.0
2018-02-20,188.12,191.48,187.63,189.87,2194898,169.134541580245,172.155443449848,168.693993390928,170.707927970663,2441276.67773942,0.0,1.0
2018-02-21,185.75,189.14,185.69,188.53,1731772,167.003726868651,170.051601076375,166.949782192408,169.503163534572,1926164.49364031,0.0,1.0
2018-02-22,186.59,188.33,185.66,186.35,1314028,167.758952336051,169.323347947096,166.922809854286,167.54317363108,1461528.4675172,0.0,1.0
2018-02-23,189.81,189.85,185.91,187.83,1535824,170.65398329442,170.689946411916,167.147579338632,168.873808978405,1708221.20768822,0.0,1.0
2018-02-26,192.81,193.1,189.93,190.1,1826549,173.351217106566,173.611949708406,170.761872646906,170.914715896261,2031580.27136033,0.0,1.0
2018-02-27,190.1,195.52,190.1,193.45,2153789,170.914715896261,175.78771831687,170.914715896261,173.92662698649,2395553.16669462,0.0,1.0
2018-02-28,190.9,193.76,190.89,191.6,2136542,171.633978246166,174.205341147078,171.624987466793,172.263332802334,2376370.1801226,0.0,1.0
2018-03-01,189.03,192.99,187.32,191.31,2447672,169.952702503263,173.513051135294,168.41527923034,172.002600200493,2722424.71784829,0.0,1.0
2018-03-02,189.33,190.39,187.22,187.48,2275923,170.222425884477,171.175448498102,168.325371436602,168.559131700321,2531396.78483042,0.0,1.0
2018-03-05,191.48,191.98,187.5,188.45,2155785,172.155443449848,172.604982418539,168.577113259069,169.431237299581,2397773.21894706,0.0,1.0
2018-03-06,191.46,192.25,190.07,192.14,2458710,172.1374618911,172.847733461632,170.88774355814,172.74883488852,2734701.74027435,0.0,1.0
2018-03-07,187.36,189.75,184.78,189.21,5157114,168.451242347835,170.600038618178,166.13162126939,170.114536531991,5736003.28245023,0.0,1.0
2018-03-08,185.69,186.35,183.08,186.19,5960713,166.949782192408,167.54317363108,164.603188775842,167.399321161099,6629806.77443695,0.0,1.0
2018-03-09,188.58,188.64,184.22,186.5,3273279,169.548117431441,169.602062107684,165.628137624457,167.678035321687,3640706.62164446,0.0,1.0
2018-03-12,189.37,190.1,187.55,188.27,2375530,170.258389001972,170.914715896261,168.622067155938,169.269403270853,2642184.73308114,0.0,1.0
2018-03-13,187.46,190.12,186.8,190.05,1761196,168.541150141573,170.932697455009,167.947758702902,170.869761999392,1958891.35610309,0.0,1.0
2018-03-14,184.63,189.01,183.5,188.78,2855897,165.996759578783,169.934720944515,164.980801509542,169.727933018917,3176473.2302485,0.0,1.0
2018-03-15,185.51,186.57,184.16,184.82,1658292,166.787948163679,167.740970777304,165.574192948214,166.167584386886,1844436.31753359,0.0,1.0
2018-03-16,185.87,186.25,184.47,186.18,3415226,167.111616221137,167.453265837342,165.852907108802,167.390330381725,3798587.26146237,0.0,1.0
2018-03-19,184.15,185.98,182.81,185.63,2062743,165.56520216884,167.210514794249,164.360437732749,166.895837516165,2294287.19606571,0.0,1.0
2018-03-20,187.35,187.58,184.6,185.1,1797614,168.442251568461,168.649039494059,165.969787240662,166.419326209353,1999397.2994544,0.0,1.0
2018-03-21,186.07,187.89,186.06,186.83,2023645,167.291431808613,168.927753654648,167.282441029239,167.974731041023,2250800.42103276,0.0,1.0
2018-03-22,182.64,185.55,182.5,184.9,2444300,164.207594483394,166.823911281174,164.08172357216,166.239510621876,2718674.20873245,0.0,1.0
2018-03-23,180.84,184.45,180.83,183.28,2210112,162.589254196107,165.834925550055,162.580263416733,164.783004363318,2458198.45878578,0.0,1.0
2018-03-26,187.22,187.56,182.34,183.03,1978626,168.325371436602,168.631057935312,163.937871102179,164.558234878973,2200728.01003455,0.0,1.0
2018-03-27,183.15,187.66,182.06,187.44,2176795,164.666124231458,168.72096572905,163.686129279712,168.523168582826,2421141.60463027,0.0,1.0
2018-03-28,183.61,184.62,181.23,183.61,2168656,165.079700082654,165.987768799409,162.939894591685,165.079700082654,2412088.99677326,0.0,1.0
2018-03-29,188.43,188.64,184.41,184.74,3015962,169.413255740834,169.602062107684,165.798962432559,166.095658151895,3354505.62693497,0.0,1.0
2018-04-02,182.75,186.91,181.05,186.91,3599186,164.306493056506,168.046657276013,162.778060562957,168.046657276013,4003196.88689232,0.0,1.0
2018-04-03,182.61,184.17,181.35,183.53,2287002,164.180622145272,165.583183727588,163.047783944171,165.007773847663,2543719.4095322,0.0,1.0
2018-04-04,185.52,186.35,180.94,181.13,2111406,166.796938943053,167.54317363108,162.679161989845,162.849986797947,2348412.64835043,0.0,1.0
2018-04-05,186.25,187.0,184.93,186.7,1933629,167.453265837342,168.127574290378,166.266482959998,167.857850909163,2150680.06855014,0.0,1.0
2018-04-06,183.96,187.25,183.1,185.34,2259047,165.394377360738,168.352343774723,164.621170334589,166.635104914324,2512626.44324118,0.0,1.0
2018-04-09,184.41,187.4,183.5,185.2,1946009,165.798962432559,168.487205465331,164.980801509542,166.509234003091,2164449.73131827,0.0,1.0
2018-04-10,183.55,185.97,182.17,185.75,2527526,165.025755406411,167.201524014875,163.785027852824,167.003726868651,2811242.37945453,0.0,1.0
2018-04-11,184.65,186.37,182.22,182.25,1697263,166.014741137531,167.561155189827,163.829981749693,163.856954087815,1887781.83673684,0.0,1.0
2018-04-12,188.82,190.04,185.49,185.5,2841623,169.763896136413,170.860771220018,166.769966604932,166.778957384305,3160596.96479193,0.0,1.0
2018-04-13,188.91,189.83,187.01,189.81,1744406,169.844813150777,170.671964853168,168.136565069752,170.65398329442,1940216.66806781,0.0,1.0
2018-04-16,194.58,195.8,191.38,191.84,3026826,174.942585055731,176.039460139337,172.06553565611,172.479111507305,3366589.11775184,0.0,1.0
2018-04-17,196.0,196.88,194.73,195.66,2160451,176.219275726813,177.010464311709,175.077446746338,175.913589228103,2402962.98037485,0.0,1.0
2018-04-18,196.51,197.77,196.12,196.3,1663116,176.677805474878,177.810643675979,176.327165079299,176.488999108028,1849801.81456052,0.0,1.0
2018-04-19,195.07,196.4,193.5,196.16,2427563,175.383133245048,176.578906901766,173.971580883359,176.363128196794,2700058.46998044,0.0,1.0
2018-04-20,193.56,195.67,192.75,194.43,2252819,174.025525559602,175.922580007477,173.297272430323,174.807723365124,2505699.34633328,0.0,1.0
2018-04-23,193.35,194.38,192.26,193.81,1618030,173.836719192752,174.762769468255,172.856724241006,174.250295043947,1799654.88277027,0.0,1.0
2018-04-24,192.51,195.36,191.15,194.54,1598903,173.081493725351,175.643865846889,171.858747730512,174.906621938236,1778380.86501859,0.0,1.0
2018-04-25,193.97,194.67,191.39,192.23,1311650,174.394147513928,175.023502070095,172.074526435484,172.829751902884,1458883.53552507,0.0,1.0
2018-04-26,195.26,196.44,193.34,194.12,1445836,175.553958053151,176.614870019261,173.827728413378,174.529009204536,1608131.99822317,0.0,1.0
2018-04-27,196.58,196.92,194.53,194.95,1563272,176.740740930495,177.046427429204,174.897631158862,175.275243892562,1738750.2629111,0.0,1.0
2018-04-30,197.16,199.04,196.39,197.1,2164979,177.262206134176,178.952472656454,176.569916122392,177.208261457933,2407999.25121604,0.0,1.0
2018-05-01,196.55,197.08,193.51,196.49,1413235,176.713768592373,177.190279899185,173.980571662733,176.65982391613,1571871.51551692,0.0,1.0
2018-05-02,194.0,195.58,192.45,195.48,2498065,174.42111985205,175.841662993113,173.027549049108,175.751755199375,2778474.36371854,0.0,1.0
2018-05-03,193.01,193.99,190.18,193.92,1815453,173.531032694042,174.412129072676,170.986642131252,174.349193617059,2019238.73839789,0.0,1.0
2018-05-04,195.19,196.4,191.28,192.84,1704452,175.491022597534,176.578906901766,171.975627862372,173.378189444687,1895777.80649775,0.0,1.0
2018-05-07,193.06,195.8,192.21,195.78,2361852,173.575986590911,176.039460139337,172.811770344137,176.021478580589,2626971.36899855,0.0,1.0
2018-05-08,194.48,195.2,192.42,192.99,1908637,174.852677261993,175.500013376908,173.000576710987,173.513051135294,2122882.70086834,0.0,1.0
2018-05-09,196.04,196.42,193.15,194.15,1999075,176.255238844308,176.596888460513,173.656903605275,174.555981542657,2223472.42311576,0.0,1.0
2018-05-10,195.45,196.93,194.2,196.05,1874181,176.237257285561,177.571773227145,175.110132334898,176.778277261879,2078497.37389219,0.57,1.0
2018-05-11,195.76,195.98,194.57,195.33,1296311,176.516784273325,176.715158264642,175.443761320294,176.129053290297,1437630.0950909,0.0,1.0
2018-05-14,195.88,197.27,195.42,195.96,1440877,176.624988268589,177.878351213725,176.210206286745,176.697124265431,1597956.1529018,0.0,1.0
2018-05-15,195.48,196.7,193.26,194.76,2319581,176.264308284377,177.364382236223,174.262534372,175.615084312795,2572453.25666529,0.0,1.0
2018-05-16,198.71,199.35,195.0,196.07,2163192,179.176799156888,179.753887131627,175.831492303322,176.796311261089,2399015.29853552,0.0,1.0
2018-05-17,199.6,201.35,197.89,199.06,2391034,179.97931212176,181.557287052687,178.437405189254,179.492394143074,2651695.80199934,0.0,1.0
2018-05-18,198.96,199.52,197.78,199.5,1624611,179.402224147021,179.907176124917,178.338218193595,179.889142125707,1801720.16315199,0.0,1.0
2018-05-21,199.62,201.34,199.09,199.6,1202798,179.99734612097,181.548270053082,179.519445141889,179.97931212176,1333922.64905192,0.0,1.0
2018-05-22,198.97,201.77,198.83,199.72,1563655,179.411241146626,181.936001036109,179.285003152152,180.087516117023,1734118.96245527,0.0,1.0
2018-05-23,198.14,199.09,196.77,199.09,1635092,178.662830179386,179.519445141889,177.42750123346,179.519445141889,1813343.76352771,0.0,1.0
2018-05-24,198.89,199.09,196.82,198.29,1176296,179.339105149783,179.519445141889,177.472586231487,178.798085173466,1304531.49771548,0.0,1.0
2018-05-25,198.36,200.22,197.82,198.89,1330952,178.861204170703,180.538366097288,178.374286192017,179.339105149783,1476047.53050882,0.0,1.0
2018-05-29,196.74,198.84,196.0,198.1,2298069,177.400450234644,179.294020151757,176.733192263852,178.626762180965,2548596.09692076,0.0,1.0
2018-05-30,199.64,200.53,197.75,198.16,2390862,180.015380120181,180.817893085052,178.311167194779,178.680864178597,2651505.05118696,0.0,1.0
2018-05-31,198.24,200.7,197.7,200.22,4822787,178.753000175439,180.971182078343,178.266082196753,180.538366097288,5348549.64079851,0.0,1.0
2018-06-01,197.13,198.99,195.0,195.45,4056435,177.752113219251,179.429275145836,175.831492303322,176.237257285561,4498652.74211208,0.0,1.0
2018-06-04,198.62,199.04,197.25,197.32,1870566,179.09564616044,179.474360143863,177.860317214515,177.923436211752,2074488.27978302,0.0,1.0
2018-06-05,197.84,199.35,196.99,199.22,1868462,178.392320191227,179.753887131627,177.625875224777,179.636666136758,2072154.90938034,0.0,1.0
2018-06-06,197.66,198.4,196.7,198.01,2066880,178.230014198332,178.897272169124,177.364382236223,178.545609184517,2292203.71572985,0.0,1.0
2018-06-07,202.57,202.88,199.41,200.5,2734952,182.657361004533,182.936887992298,179.807989129259,180.790842086237,3033106.48743168,0.0,1.0
2018-06-08,203.76,204.01,201.0,201.51,2052538,183.730383957564,183.955808947696,181.241692066501,181.701559046372,2276298.20322259,0.0,1.0
2018-06-11,204.5,204.89,203.42,203.76,1684839,184.397641928356,184.749304912963,183.423805970984,183.730383957564,1868513.99994512,0.0,1.0
2018-06-12,204.88,205.08,203.23,204.25,1384769,184.740287913357,184.920627905463,183.252482978483,184.172216938224,1535731.46347515,0.0,1.0
2018-06-13,204.11,205.83,203.21,204.92,1665822,184.045978943749,185.596902875861,183.234448979272,184.776355911779,1847423.83599654,0.0,1.0
2018-06-14,205.12,205.73,204.29,204.87,1685010,184.956695903885,185.506732879808,184.208284936645,184.731270913752,1868703.64174115,0.0,1.0
2018-06-15,207.32,207.67,204.57,205.4,3879641,186.94043581705,187.256030803236,184.460760925593,185.209171892833,4302585.30533842,0.0,1.0
2018-06-18,206.21,208.11,205.15,206.0,1975036,185.939548860862,187.652778785869,184.9837469027,185.750191869151,2190347.21798083,0.0,1.0
2018-06-19,207.53,207.81,204.62,204.9,1940614,187.129792808761,187.38226879771,184.50584592362,184.758321912568,2152172.6571438,0.0,1.0
2018-06-20,207.98,208.59,206.96,207.76,1527724,187.535557791,188.085594766923,186.615823831259,187.337183799683,1694270.89594445,0.0,1.0
2018-06-21,209.96,211.11,208.0,208.17,1825824,189.320923712849,190.357878667458,187.55359179021,187.706880783501,2024868.67020279,0.0,1.0
2018-06-22,211.1,211.77,210.02,210.37,1738640,190.348861667853,190.953000641408,189.375025710481,189.690620696666,1928180.18864982,0.0,1.0
2018-06-25,211.75,212.08,209.97,210.01,2398551,190.934966642197,191.232527629172,189.329940712454,189.366008710875,2660032.27791046,0.0,1.0
2018-06-26,210.09,212.46,209.97,212.38,2276654,189.438144707718,191.575173614174,189.329940712454,191.503037617331,2524846.51176228,0.0,1.0
2018-06-27,210.03,212.42,209.61,210.5,2211658,189.384042710086,191.539105615752,189.005328726664,189.807841691535,2452764.88500719,0.0,1.0
2018-06-28,208.71,211.19,208.05,210.0,1826827,188.193798762187,190.430014664301,187.598676788237,189.35699171127,2025981.01360292,0.0,1.0
2018-06-29,208.98,210.53,208.32,209.66,2164570,188.43725775153,189.834892690351,187.84213577758,189.05041372469,2400543.52306731,0.0,1.0
2018-07-02,207.99,208.82,206.05,208.42,1876070,187.544574790605,188.292985757845,185.795276867177,187.932305773633,2080592.30577939,0.0,1.0
2018-07-03,207.12,209.91,206.9,208.53,842101,186.760095824944,189.275838714823,186.561721833628,188.031492769291,933903.77826474,0.0,1.0
2018-07-05,209.14,209.29,207.55,208.2,1436725,188.581529745215,188.716784739294,187.147826807972,187.733931782316,1593351.5170121,0.0,1.0
2018-07-06,209.62,210.39,206.66,207.14,1523193,189.014345726269,189.708654695877,186.3453138431,186.778129824155,1689245.94285769,0.0,1.0
2018-07-09,210.94,211.79,210.0,210.52,1738347,190.204589674168,190.971034640619,189.35699171127,189.825875690746,1927855.24685896,0.0,1.0
2018-07-10,211.7,212.7,210.83,210.99,1687801,190.889881644171,191.791581604701,190.10540267851,190.249674672195,1871798.90637703,0.0,1.0
2018-07-11,210.95,211.78,209.97,211.21,1472787,190.213606673774,190.962017641013,189.329940712454,190.448048663511,1633344.86466491,0.0,1.0
2018-07-12,214.02,214.17,212.22,212.54,2221975,192.9818255526,193.11708054668,191.358765623646,191.647309611016,2464206.60670133,0.0,1.0
2018-07-13,216.54,216.64,213.71,214.0,1951183,195.254109453135,195.344279449188,192.702298564836,192.96379155339,2163893.85095841,0.0,1.0
2018-07-16,214.85,217.13,213.9,216.64,2078572,193.73023651984,195.786112429848,192.873621557337,195.344279449188,2305170.33490673,0.0,1.0
2018-07-17,215.0,216.16,214.0,214.06,2064776,193.865491513919,194.911463468134,192.96379155339,193.017893551021,2289870.34532717,0.0,1.0
2018-07-18,214.97,215.88,213.6,215.34,1869527,193.838440515104,194.658987479186,192.603111569178,194.1720695005,2073336.01179424,0.0,1.0
2018-07-19,217.54,218.2,214.03,214.46,2790767,196.155809413665,196.750931387615,192.990842552206,193.378573535233,3095006.23506747,0.0,1.0
2018-07-20,218.69,218.94,216.24,216.98,1797886,197.192764368275,197.418189358407,194.983599464977,195.650857435769,1993884.97138618,0.0,1.0
2018-07-23,218.84,220.46,218.2,219.88,1394347,197.328019362354,198.788773298413,196.750931387615,198.265787321305,1546353.62208584,0.0,1.0
2018-07-24,218.58,220.68,217.59,219.41,1453974,197.093577372616,198.987147289729,196.200894411692,197.841988339856,1612480.94005196,0.0,1.0
2018-07-25,220.7,220.82,217.37,217.61,1562432,199.00518128894,199.113385284203,196.002520420375,196.218928410902,1732762.6354579,0.0,1.0
2018-07-26,221.72,224.62,220.82,222.0,1820005,199.92491524868,202.539845134217,199.113385284203,200.177391237629,2018415.30405583,0.0,1.0
2018-07-27,219.65,222.5,218.76,222.31,1596914,198.058396330383,200.628241217893,197.255883365512,200.456918225393,1771003.737276,0.0,1.0
2018-07-30,219.11,220.12,218.61,219.04,1292741,197.571478351697,198.482195311832,197.120628371432,197.50835935446,1433670.90671753,0.0,1.0
2018-07-31,218.71,220.07,218.33,219.69,1888516,197.210798367485,198.437110313806,196.868152382484,198.094464328805,2094395.12328499,0.0,1.0
2018-08-01,217.13,219.1,216.25,218.65,1841316,195.786112429848,197.562461352092,194.992616464582,197.156696369853,2042049.55151379,0.0,1.0
2018-08-02,221.12,221.4,215.01,215.01,1904858,199.383895272362,199.636371261311,193.874508513525,193.874508513525,2112518.66849442,0.0,1.0
2018-08-03,222.03,222.62,221.0,221.0,1195653,200.204442236444,200.736445213157,199.275691277099,199.275691277099,1325998.72722342,0.0,1.0
2018-08-06,222.72,223.27,221.01,221.43,1285660,200.82661520921,201.322550187501,199.284708276704,199.663422260126,1425817.9619355,0.0,1.0
2018-08-07,223.86,225.48,222.98,223.24,1428145,201.854553164214,203.315307100272,201.061057198948,201.295499188686,1583836.15671979,0.0,1.0
2018-08-08,224.58,224.88,222.24,222.86,2015845,202.503777135796,202.774287123954,200.393799228156,200.952853203684,2235605.06625224,0.0,1.0
2018-08-09,218.24,222.35,216.91,221.62,3637144,196.786999386036,200.492986223814,195.587738438532,199.834745252627,4033652.16724945,0.0,1.0
2018-08-10,220.31,221.72,217.75,218.14,2830841,198.653518304333,199.92491524868,196.345166405377,196.696829389983,3139448.95632083,0.0,1.0
2018-08-13,219.56,221.58,219.06,221.03,1519026,197.977243333936,199.798677254206,197.526393353671,199.302742275915,1684624.67172272,0.0,1.0
2018-08-14,222.0,222.56,219.86,220.01,1450552,200.177391237629,200.682343215525,198.247753322095,198.383008316174,1608685.88609854,0.0,1.0
2018-08-15,221.67,222.11,218.77,220.72,1844066,199.879830250654,200.276578233287,197.264900365117,199.02321528815,2045099.34647927,0.0,1.0
2018-08-16,223.19,224.26,222.14,223.45,1657827,201.250414190659,202.215233148426,200.303629232103,201.484856180397,1838557.25026962,0.0,1.0
2018-08-17,225.68,225.88,222.15,222.33,1980933,203.495647092378,203.675987084484,200.312646231708,200.474952224603,2196887.08740318,0.0,1.0
2018-08-20,227.35,228.22,225.97,226.0,1783663,205.001486026463,205.785964992124,203.757140080932,203.784191079748,1978111.43182471,0.0,1.0
2018-08-21,228.54,230.1,227.7,229.49,2066671,206.074508979494,207.48116091792,205.317081012649,206.931123941997,2291971.93131247,0.0,1.0
2018-08-22,229.21,230.23,228.38,228.48,1268080,206.678647953049,207.598381912789,205.930236985809,206.020406981862,1406321.45448343,0.0,1.0
2018-08-23,229.51,230.35,228.57,229.0,1338164,206.949157941208,207.706585908053,206.10155997831,206.489290961338,1484045.75643284,0.0,1.0
2018-08-24,231.28,232.06,229.6,230.0,1453290,208.545166871346,209.248492840559,207.030310937655,207.390990921867,1611722.37286781,0.0,1.0
2018-08-27,230.03,232.86,228.1,232.74,1904071,207.418041920683,209.969852808983,205.677760996861,209.861648813719,2111645.87262611,0.0,1.0
2018-08-28,230.26,231.83,229.84,230.94,1882143,207.625432911605,209.041101849637,207.246718928183,208.238588884765,2087327.36207953,0.0,1.0
2018-08-29,230.19,232.0,228.73,231.79,1793792,207.562313914368,209.194390842927,206.245831971994,209.005033851216,1989344.65844484,0.0,1.0
2018-08-30,230.83,231.16,229.44,229.62,1272010,208.653370866609,208.951666635729,207.396912930013,207.559619713169,1407205.00742693,0.57,1.0
2018-08-31,233.13,233.52,230.21,230.21,1881346,210.732401984719,211.084933348224,208.092936391293,208.092936391293,2081304.00853972,0.0,1.0
2018-09-04,234.68,234.91,233.14,233.14,1858396,212.13348817301,212.341391284821,210.741441250449,210.741441250449,2055914.77817169,0.0,1.0
2018-09-05,235.61,236.17,233.2,234.57,2126027,212.974139885984,213.480338766915,210.795676844835,212.03405624997,2351990.81793764,0.0,1.0
2018-09-06,236.68,236.77,235.06,235.47,1853243,213.941341319192,214.02269471077,212.476980270784,212.847590165752,2050214.09389777,0.0,1.0
2018-09-07,241.46,242.95,237.2,237.31,2722823,218.262110338567,219.608960932473,214.411383137199,214.510815060239,3012217.01082319,0.0,1.0
2018-09-10,243.18,243.8,242.12,243.0,2817471,219.816864044284,220.3772985196,218.858701876807,219.654157261127,3116924.63068698,0.0,1.0
2018-09-11,244.21,245.16,243.17,243.93,2185657,220.747908414568,221.606638659004,219.807824778553,220.494808974102,2417958.56551262,0.0,1.0
2018-09-12,242.44,245.12,242.23,245.0,1912116,219.147958380196,221.57048159608,218.958133799847,221.462010407309,2115344.38407021,0.0,1.0
2018-09-13,241.27,243.99,241.05,242.5,2078161,218.09036428968,220.549044568488,217.8915004436,219.202193974582,2299037.40178092,0.0,1.0
2018-09-14,235.38,239.0,234.47,239.0,3875326,212.766236774173,216.038450968763,211.943663592661,216.038450968763,4287213.27081688,0.0,1.0
2018-09-17,232.0,234.59,231.51,234.06,2884630,209.710964957126,212.052134781432,209.268040936311,211.573053697693,3191221.59462106,0.0,1.0
2018-09-18,234.35,235.47,231.7,231.98,2000248,211.83519240389,212.847590165752,209.439786985198,209.692886425664,2212843.45382166,0.0,1.0
2018-09-19,233.85,234.74,232.42,234.62,1581403,211.383229117344,212.187723767395,210.090614117824,212.079252578624,1749481.70247087,0.0,1.0
2018-09-20,233.92,235.0,232.32,234.6,1910100,211.446503977461,212.422744676399,210.000221460515,212.061174047162,2113114.11442219,0.0,1.0
2018-09-21,234.76,235.84,234.01,234.37,3718002,212.205802298857,213.182042997795,211.527857369039,211.853270935352,4113168.16064601,0.0,1.0
2018-09-24,233.34,234.85,232.9,234.19,1530454,210.922226565068,212.287155690435,210.524498872908,211.690564152195,1693117.61105382,0.0,1.0
2018-09-25,232.93,234.66,232.73,234.03,1889791,210.5516166701,212.115409641548,210.370831355482,211.545935900501,2090646.58154444,0.0,1.0
2018-09-26,233.81,235.66,233.45,233.57,2008481,211.347072054421,213.019336214639,211.021658488108,211.130129676879,2221951.49450227,0.0,1.0
2018-09-27,234.0,235.67,232.34,233.7,1421368,211.518818103308,213.02837548037,210.018299991977,211.24764013138,1572437.45489139,0.0,1.0
2018-09-28,234.88,235.47,233.79,233.86,1602808,212.314273487628,212.847590165752,211.328993522959,211.392268383075,1773161.72321282,0.0,1.0
2018-10-01,234.65,236.53,234.43,235.81,1673068,212.106370375817,213.805752333228,211.907506529737,213.154925200603,1850889.27552909,0.0,1.0
2018-10-02,236.35,237.57,233.87,234.1,1647638,213.643045550072,214.745835969243,211.401307648806,211.609210760617,1822756.45948293,0.0,1.0
2018-10-03,233.2,237.31,232.73,236.62,2322277,210.795676844835,214.510815060239,210.370831355482,213.887105724806,2569099.16040942,0.0,1.0
2018-10-04,231.68,234.0,230.66,233.26,2862779,209.421708453737,211.518818103308,208.499703349184,210.84991243922,3167048.17097086,0.0,1.0
2018-10-05,218.82,227.06,217.79,225.0,7379000,197.797212723786,205.245567686056,196.866168353502,203.383478945488,8163273.67693907,0.0,1.0
2018-10-08,223.93,224.5,219.26,219.34,3863457,202.416277512281,202.931515658943,198.194940415946,198.267254541793,4274082.77952108,0.0,1.0
2018-10-09,224.17,225.15,222.56,224.15,2502767,202.633219889823,203.519067931452,201.177898107146,202.615141358361,2768772.4584106,0.0,1.0
2018-10-10,221.05,225.0,221.04,224.1,3021443,199.812968981779,203.383478945488,199.803929716048,202.569945029706,3342575.70243554,0.0,1.0
2018-10-11,221.82,225.32,220.93,222.91,3650928,200.508992443059,203.672735448877,199.704497793008,201.494272407728,4038965.23089847,0.0,1.0
2018-10-12,226.95,227.62,223.39,225.2,3130467,205.146135763016,205.751766566987,201.928157162812,203.564264260106,3463187.26895602,0.0,1.0
2018-10-15,224.51,226.94,224.25,226.25,2441901,202.940554924674,205.137096497285,202.70553401567,204.513387161852,2701437.34313473,0.0,1.0
2018-10-16,227.68,228.26,224.32,224.87,2541811,205.806002161372,206.330279573765,202.768808875786,203.265968490986,2811966.23228815,0.0,1.0
2018-10-17,228.49,228.88,225.51,228.45,2129262,206.538182685576,206.890714049082,203.844481497765,206.502025622652,2355569.64844921,0.0,1.0
2018-10-18,228.58,230.65,226.25,228.54,2624596,206.619536077154,208.490664083453,204.513387161852,206.583379014231,2903549.99856344,0.0,1.0
2018-10-19,229.67,230.63,228.72,228.9,2099838,207.604816041824,208.472585551991,206.746085797387,206.908792580543,2323018.33191982,0.0,1.0
2018-10-22,229.06,230.25,227.27,229.88,2007324,207.053420832238,208.129093454216,205.435392266405,207.794640622173,2220671.52328067,0.0,1.0
2018-10-23,228.75,229.26,223.82,227.07,2656674,206.77320359458,207.234206146856,202.316845589241,205.254606951787,2939037.39428221,0.0,1.0
2018-10-24,223.76,231.09,223.09,225.93,3100203,202.262609994855,208.888391775613,201.656979190884,204.224130658463,3429706.67340665,0.0,1.0
2018-10-25,226.4,227.59,222.84,224.06,2218870,204.648976147816,205.724648769794,201.430997547612,202.533787966783,2454701.59419296,0.0,1.0
2018-10-26,218.19,225.0,217.0,222.31,3995362,197.227738982738,203.383478945488,196.15206636076,200.951916463873,4420007.24277581,0.0,1.0
2018-10-29,222.42,224.89,218.75,219.75,3801401,201.051348386913,203.284047022448,197.733937863669,198.63786443676,4205431.18563355,0.0,1.0
2018-10-30,227.92,228.21,223.01,223.1,2410593,206.022944538914,206.285083245111,201.584665065037,201.666018456615,2666801.78651764,0.0,1.0
2018-10-31,228.63,230.56,225.56,228.65,2674561,206.664732405809,208.409310691875,203.889677826419,206.682810937271,2958825.50598562,0.0,1.0
2018-11-01,229.6,230.8,227.54,228.18,2095039,207.541541181707,208.626253069416,205.67945244114,206.257965447918,2317709.27237577,0.0,1.0
2018-11-02,230.16,232.23,227.18,229.81,2167412,208.047740062638,209.918868068937,205.354038874827,207.731365762056,2397774.40394117,0.0,1.0
2018-11-05,234.45,234.89,229.8,230.71,2513883,211.925585061199,212.323312753359,207.722326496325,208.544899677838,2781069.91744202,0.0,1.0
2018-11-06,236.71,237.49,234.18,235.0,2101471,213.968459116385,214.673521843396,211.681524886464,212.422744676399,2324824.8945861,0.0,1.0
2018-11-07,240.37,240.88,236.94,238.75,2603891,217.276830373898,217.737832926174,214.176362228196,215.81246932549,2880644.37700482,0.0,1.0
2018-11-08,238.7,239.8,237.03,238.51,2140624,216.282511143498,217.279204743237,214.769349042075,216.11035497627,2362497.76321945,0.57,1.0
2018-11-09,237.74,240.26,237.07,237.97,2256718,215.412669456452,217.696003884947,214.805592445702,215.621069027307,2490624.80249548,0.0,1.0
2018-11-12,234.48,239.2,234.13,237.64,2301381,212.45883206086,216.735553688834,212.141702279125,215.322060947385,2539917.08250293,0.0,1.0
2018-11-13,234.14,236.42,232.77,234.75,1548087,212.150763130032,214.216637136765,210.90942655581,212.703475035342,1708544.83308097,0.0,1.0
2018-11-14,233.31,237.12,231.71,237.12,1896480,211.398712504774,214.850896700235,209.948976359698,214.850896700235,2093048.45595977,0.0,1.0
2018-11-15,229.94,232.65,227.0,232.32,2722281,208.345205749208,210.80069634493,205.681315582631,210.501688265008,3004442.99108802,0.0,1.0
2018-11-16,231.02,231.12,226.52,229.3,2822396,209.323777647134,209.414386156201,205.246394739108,207.765311291177,3114934.82130422,0.0,1.0
2018-11-19,228.74,233.5,227.81,231.61,1949496,207.257903640401,211.570868672001,206.415244506075,209.858367850631,2151559.51694705,0.0,1.0
2018-11-20,219.31,225.0,218.05,224.92,3704770,198.71352123536,203.869145401286,197.571854021113,203.796658594032,4088766.09728871,0.0,1.0
2018-11-21,218.57,222.03,217.45,220.56,2036736,198.043018268263,201.178072681989,197.02820296671,199.846127598701,2247841.86492748,0.0,1.0
2018-11-23,220.06,221.18,217.6596,218.1,1007476,199.393085053365,200.407900354918,197.218118401715,197.617158275647,1111899.98640456,0.0,1.0
2018-11-26,219.45,223.48,218.9,222.85,2205570,198.840373148054,202.491896063464,198.342026348185,201.92106245634,2434175.35803763,0.0,1.0
2018-11-27,223.01,223.12,218.38,219.37,2369826,202.066036070848,202.165705430822,197.870862101035,198.767886340801,2615456.34554191,0.0,1.0
2018-11-28,230.34,230.46,222.19,222.78,2765564,208.707639785477,208.816369996357,201.323046296497,201.857636499993,3052212.23532962,0.0,1.0
2018-11-29,231.0,231.59,228.36,229.0,1478742,209.30565594532,209.840246148817,206.913591305945,207.493485763976,1632012.28584687,0.0,1.0
2018-11-30,231.28,233.39,229.7,231.69,2764157,209.559359770709,211.471199312027,208.127745327446,209.930854657884,3050659.40103792,0.0,1.0
2018-12-03,232.08,232.2,228.21,230.72,2481489,210.284227843247,210.392958054127,206.777678542344,209.051952119932,2738693.11563061,0.0,1.0
2018-12-04,226.35,233.3,225.56,232.11,3418588,205.092360273694,211.389651653867,204.376553052063,210.311410395967,3772921.588924,0.0,1.0
2018-12-06,233.2,233.86,226.6,227.94,4029790,211.2990431448,211.897059304643,205.318881546362,206.533035567863,4447474.1296202,0.0,1.0
2018-12-07,224.86,233.81,223.03,233.15,2881911,203.742293488592,211.85175505011,202.084157772661,211.253738890266,3180618.49782939,0.0,1.0
2018-12-10,222.66,225.2,219.11,224.54,2649984,201.748906289113,204.050362419421,198.532304217226,203.452346259577,2924652.47169392,0.0,1.0
2018-12-11,226.5,227.25,224.0,225.12,2466780,205.228273037295,205.907836855299,202.963060310614,203.977875612167,2722459.54093501,0.0,1.0
2018-12-12,227.8,230.45,227.07,228.35,2891394,206.406183655169,208.807309145451,205.744741538978,206.904530455039,3191084.40229865,0.0,1.0
2018-12-13,226.51,229.62,225.48,228.84,2170188,205.237333888201,208.055258520192,204.304066244809,207.348512149468,2395126.04538009,0.0,1.0
2018-12-14,207.06,219.0,205.51,218.0,8822269,187.613978874624,198.432634857252,186.209546984081,197.526549766579,9736689.29201031,0.0,1.0
2018-12-17,202.23,208.0,200.66,206.68,4739434,183.237587886676,188.465698859856,181.81503429432,187.269666540168,5230672.09557878,0.0,1.0
2018-12-18,202.99,204.67,201.57,203.09,3308488,183.926212555587,185.448435507917,182.639571726832,184.016821064654,3651409.82238749,0.0,1.0
2018-12-19,201.41,207.0,199.86,203.5,3369592,182.494598112325,187.559613769183,181.090166221782,184.38831595183,3718847.19734159,0.0,1.0
2018-12-20,197.13,200.7,193.68,200.33,4250942,178.616553924247,181.851277697947,175.490560361427,181.516026214398,4691548.33664185,0.0,1.0
2018-12-21,194.52,200.7,194.32,197.16,5080238,176.251671837592,181.851277697947,176.070454819457,178.643736476967,5606800.12539449,0.0,1.0
2018-12-24,189.99,195.33,189.8,193.9,2031705,172.147106376846,176.985600761036,171.974950209618,175.689899081375,2242289.40627676,0.0,1.0
2018-12-26,198.63,198.78,189.51,190.82,3268831,179.975681560255,180.111594323856,171.712185533323,172.899157002104,3607642.40980314,0.0,1.0
2018-12-27,201.08,201.13,193.96,196.96,2705884,182.195590032403,182.240894286936,175.744264186815,178.462519458832,2986346.45670202,0.0,1.0
2018-12-28,202.04,204.95,199.59,201.82,2037917,183.065431719448,185.702139333305,180.845523247301,182.8660929995,2249145.27452131,0.0,1.0
2018-12-31,203.71,204.39,201.38,203.38,1729647,184.578593820871,185.194731682528,182.467415559604,184.279585740949,1908923.36471012,0.0,1.0
2019-01-02,204.76,205.1,199.85,200.5,2143091,185.529983166077,185.838052096906,181.081105370876,181.670060679813,2365220.46556319,0.0,1.0
2019-01-03,200.42,205.94,200.04,203.7,2877745,181.597573872559,186.59916357307,181.253261538103,184.569532969964,3176020.69565508,0.0,1.0
2019-01-04,206.24,207.93,201.45,203.08,2761611,186.870989100272,188.402272903509,182.530841515951,184.007760213747,3047849.51041484,0.0,1.0
2019-01-07,207.0,209.12,203.54,205.52,2226738,187.559613769183,189.480514161409,184.424559355457,186.218607834988,2457537.40230688,0.0,1.0
2019-01-08,208.55,209.08,204.18,208.65,2366493,188.964045659725,189.444270757782,185.004453813487,189.054654168793,2611777.88307265,0.0,1.0
2019-01-09,209.9,211.22,207.92,209.15,1862926,190.187260532133,191.383292851821,188.393212052602,189.507696714129,2056016.61386744,0.0,1.0
2019-01-10,210.64,210.9,206.0,208.15,2340657,190.857763499231,191.093345622805,186.653528678511,188.601611623456,2583264.00477802,0.0,1.0
2019-01-11,210.51,211.25,209.31,210.04,1861225,190.739972437443,191.410475404541,189.652670328636,190.314112444827,2054139.30673866,0.0,1.0
2019-01-14,209.0,210.65,208.16,209.47,1523315,189.371783950528,190.866824350137,188.610672474363,189.797643943144,1681205.2374348,0.0,1.0
2019-01-15,211.03,211.34,209.08,210.04,1681846,191.211136684593,191.492023062701,189.444270757782,190.314112444827,1856167.83380901,0.0,1.0
2019-01-16,210.18,211.46,209.5,211.46,1455042,190.440964357521,191.600753273582,189.824826495864,191.600753273582,1605855.80204201,0.0,1.0
2019-01-17,211.46,211.65,209.65,209.87,1517058,191.600753273582,191.77290944081,189.960739259465,190.160077979413,1674299.7049805,0.0,1.0
2019-01-18,213.59,214.16,211.77,212.56,2115355,193.530714516714,194.047183018397,191.88163965169,192.597446873322,2334609.65396777,0.0,1.0
2019-01-22,212.4,215.56,210.8,213.0,3310793,192.452473258814,195.315702145339,191.002737113738,192.996124313217,3653953.73357611,0.0,1.0
2019-01-23,212.09,214.85,210.0,213.0,2220161,192.171586880706,194.672381730961,190.2778690412,192.996124313217,2450278.70213875,0.0,1.0
2019-01-24,210.31,212.39,208.9,212.39,1994413,190.558755419309,192.443412407907,189.281175441461,192.443412407907,2201132.12382735,0.0,1.0
2019-01-25,209.07,212.32,208.74,212.03,2252889,189.435209906875,192.37998645156,189.136201826953,192.117221775265,2486398.93006979,0.0,1.0
2019-01-28,210.77,210.79,207.31,208.68,1999432,190.975554561018,190.993676262832,187.840500147292,189.081836721513,2206671.33868881,0.0,1.0
2019-01-29,210.31,210.54,208.57,210.32,1636487,190.558755419309,190.767154990163,188.982167361539,190.567816270216,1806107.414024,0.0,1.0
2019-01-30,211.35,212.17,209.32,210.48,1590026,191.501083913608,192.244073687959,189.661731179543,190.712789884723,1754830.77292452,0.0,1.0
2019-01-31,214.63,214.88,209.72,211.14,4341129,194.473043011013,194.699564283682,190.024165215812,191.310806044567,4791083.13853677,0.0,1.0
2019-02-01,210.27,215.0,209.37,214.0,3453857,190.522512015682,194.808294494562,189.707035434077,193.90220940389,3811846.1892326,0.0,1.0
2019-02-04,211.18,211.19,207.9,210.7,1630281,191.347049448194,191.3561102991,188.375090350788,190.912128604671,1799258.16767408,0.0,1.0
2019-02-05,211.61,212.52,209.64,211.49,2074517,191.736666037183,192.561203469695,189.951678408558,191.627935826302,2289538.83178958,0.0,1.0
2019-02-06,211.6,212.26,210.48,212.26,1618762,191.727605186276,192.32562134612,190.712789884723,192.32562134612,1786545.23362564,0.0,1.0
2019-02-07,209.05,210.1,206.27,210.07,2526625,189.933556706745,190.887540129572,187.407772025354,190.860283460349,2780924.8950438,0.57,1.0
2019-02-08,207.75,208.49,205.75,207.83,2013683,188.75243437372,189.424765547904,186.935323092144,188.825118824983,2216356.27979083,0.0,1.0
2019-02-11,208.72,208.92,206.76,208.65,2376584,189.633733345285,189.815444473442,187.85296428934,189.57013445043,2615782.56004067,0.0,1.0
2019-02-12,211.9,212.75,209.26,210.06,2091247,192.522940282991,193.295212577661,190.12435339131,190.851197903941,2301726.94562337,0.0,1.0
2019-02-13,212.8,213.51,211.3,212.23,1703041,193.3406403597,193.98571486466,191.977806898518,192.822763644451,1874448.7663109,0.0,1.0
2019-02-14,213.84,214.55,211.14,212.0,1411054,194.28553822612,194.930612731079,191.832437995992,192.61379584707,1553073.84231975,0.0,1.0
2019-02-15,216.47,217.25,214.04,215.15,2635500,196.675039561392,197.383712961207,194.467249354277,195.475746115552,2900757.95216462,0.0,1.0
2019-02-19,218.12,219.6,216.51,216.67,1938119,198.174156368693,199.518818717059,196.711381787024,196.85675068955,2133186.9100707,0.0,1.0
2019-02-20,217.11,219.07,215.06,218.23,1785610,197.256515171497,199.037284227441,195.393976107881,198.274097489179,1965328.17566483,0.0,1.0
2019-02-21,215.23,216.72,214.33,216.6,1615527,195.548430566815,196.902178471589,194.730730490106,196.793151794695,1778126.65231897,0.0,1.0
2019-02-22,216.29,216.59,214.25,215.17,1542501,196.51149954605,196.784066238287,194.658046038843,195.493917228368,1697750.72736554,0.0,1.0
2019-02-25,217.05,219.09,216.55,217.37,1794018,197.202001833049,199.055455340257,196.747724012655,197.492739638102,1974582.42452152,0.0,1.0
2019-02-26,217.61,218.91,216.13,216.89,1884099,197.710792991891,198.891915324915,196.366130643524,197.056632930523,2073729.90207376,0.0,1.0
2019-02-27,218.05,218.86,216.45,216.51,1482708,198.110557473837,198.846487542876,196.656868448576,196.711381787024,1631939.67814005,0.0,1.0
2019-02-28,218.74,219.69,217.52,218.49,2055597,198.737460865981,199.60058872473,197.62902298422,198.510321955784,2262488.84241918,0.0,1.0
2019-03-01,219.44,220.57,215.77,219.76,2178555,199.373449814533,200.400117688623,196.039050612841,199.664187619585,2397822.32611572,0.0,1.0
2019-03-04,218.41,221.08,215.87,220.43,2444661,198.437637504521,200.863481065425,196.129906176919,200.272919898913,2690711.37776388,0.0,1.0
2019-03-05,219.82,221.61,218.9,218.91,2160246,199.718700958032,201.345015555043,198.882829768507,198.891915324915,2377670.56085442,0.0,1.0
2019-03-06,219.23,221.91,218.23,220.5,1985311,199.182653129967,201.617582247279,198.274097489179,200.336518793768,2185128.69313978,0.0,1.0
2019-03-07,216.79,219.39,216.22,218.13,3279102,196.965777366444,199.328022032493,196.447900651195,198.1832419251,3609137.24244315,0.0,1.0
2019-03-08,227.82,228.7,223.77,225.48,6782749,206.987146084337,207.78667504823,203.307495739145,204.861125884893,7465419.50266993,0.0,1.0
2019-03-11,229.69,229.91,227.06,227.53,3748431,208.68614513261,208.886027373584,206.296643797338,206.723664948508,4125703.29402026,0.0,1.0
2019-03-12,232.96,233.4,229.9,230.32,2647259,211.657122077987,212.056886559934,208.876941817176,209.258535186307,2913700.4726577,0.0,1.0
2019-03-13,236.38,237.45,232.95,234.25,2421178,214.764382369483,215.736536905126,211.64803652158,212.829158854604,2664864.85945969,0.0,1.0
2019-03-14,233.84,236.38,233.28,236.13,2300252,212.456651041881,214.764382369483,211.94785988304,214.537243459286,2531767.89261338,0.0,1.0
2019-03-15,233.6,235.65,233.18,234.17,5073781,212.238597688092,214.101136751707,211.857004318961,212.756474403341,5584447.19532982,0.0,1.0
2019-03-18,236.59,236.68,233.49,233.58,1735414,214.955179054048,215.036949061719,212.138656567605,212.220426575276,1910080.04583488,0.0,1.0
2019-03-19,237.05,238.05,236.29,237.52,1852346,215.373114648811,216.281670289599,214.682612361812,215.800135799981,2038781.02434465,0.0,1.0
2019-03-20,236.98,238.49,235.78,237.03,1499470,215.309515753955,216.681434771545,214.21924898501,215.354943535995,1650388.74085839,0.0,1.0
2019-03-21,239.54,239.85,236.55,236.68,1617047,217.635418194373,217.917070443017,214.918836828417,215.036949061719,1779799.63736442,0.0,1.0
2019-03-22,237.56,240.34,236.9,239.75,1873609,215.836478025613,218.362262707003,215.236831302692,217.826214878938,2062184.10396403,0.0,1.0
2019-03-25,236.97,238.08,235.79,236.93,1357121,215.300430197548,216.308926958822,214.228334541418,215.264087971916,1493712.5907037,0.0,1.0
2019-03-26,239.07,240.25,237.36,238.0,1193004,217.208397043202,218.280492699332,215.654766897455,216.236242507559,1313077.53366124,0.0,1.0
2019-03-27,239.41,240.21,238.16,238.71,1351237,217.51730596107,218.244150473701,216.381611410085,216.881317012519,1487236.37754091,0.0,1.0
2019-03-28,241.22,241.95,239.58,239.98,1396657,219.161791670897,219.825037288672,217.671760420004,218.03518267632,1537227.81225437,0.0,1.0
2019-03-29,242.14,242.44,240.77,241.66,1967964,219.997662860422,220.270229552658,218.752941632542,219.561556152844,2166035.75130855,0.0,1.0
2019-04-01,244.19,244.41,242.58,243.07,1610207,221.860201924037,222.060084165011,220.397427342369,220.842619606355,1772271.20465989,0.0,1.0
2019-04-02,240.5,244.19,240.31,244.0,1574327,218.507631609529,221.860201924037,218.33500603778,221.687576352288,1732779.95240276,0.0,1.0
2019-04-03,242.48,243.55,241.02,241.69,1663865,220.30657177829,221.278726313933,218.980080542739,219.588812822067,1831329.77806048,0.0,1.0
2019-04-04,244.4,244.76,241.25,242.17,1320012,222.050998608603,222.378078639287,219.18904834012,220.024919529646,1452868.64198548,0.0,1.0
2019-04-05,245.87,247.09,244.01,244.96,1616207,223.386575400561,224.495013282323,221.696661908696,222.559789767444,1778875.0929972,0.0,1.0
2019-04-08,246.52,246.83,245.2,245.99,1244150,223.977136567074,224.258788815718,222.777843121233,223.495602077456,1369371.2791446,0.0,1.0
2019-04-09,244.91,245.68,244.01,245.11,1450175,222.514361985405,223.213949828812,221.696661908696,222.696073113562,1596132.29492708,0.0,1.0
2019-04-10,245.61,246.67,244.71,245.28,1556647,223.150350933956,224.113419913192,222.332650857247,222.850527572496,1713320.49476881,0.0,1.0
2019-04-11,241.24,244.18,240.92,243.62,2719985,219.179962783713,221.85111636763,218.88922497866,221.342325208788,2993746.20319426,0.0,1.0
2019-04-12,241.95,242.72,240.9,241.51,2187612,219.825037288672,220.524625132079,218.871053865845,219.425272806725,2407790.8955609,0.0,1.0
2019-04-15,246.33,246.75,241.96,242.37,1859679,223.804510995324,224.186104364455,219.83412284508,220.206630657803,2046852.0765409,0.0,1.0
2019-04-16,245.34,246.82,244.25,246.65,1360535,222.905040910944,224.24970325931,221.914715262485,224.095248800376,1497470.20316763,0.0,1.0
2019-04-17,245.56,246.46,244.32,246.3,1363036,223.104923151917,223.922623228626,221.97831415734,223.7772543261,1500222.92395623,0.0,1.0
2019-04-18,245.81,247.25,244.7,246.79,1365116,223.332062062114,224.640382184849,222.323565300839,224.222446590086,1502512.27191317,0.0,1.0
2019-04-22,243.42,245.77,242.56,245.19,1300078,221.160614080631,223.295719836483,220.379256229553,222.768757564825,1430928.32363281,0.0,1.0
2019-04-23,245.58,246.53,242.21,244.65,1524628,223.123094264733,223.986222123481,220.061261755277,222.2781375188,1678078.84465674,0.0,1.0
2019-04-24,247.96,248.7,245.6,245.68,1156425,225.285456689808,225.957787863992,223.141265377549,223.213949828812,1272816.92841282,0.0,1.0
2019-04-25,245.6,247.15,243.94,246.21,1278195,223.141265377549,224.54952662077,221.63306301384,223.695484318429,1406842.84221857,0.0,1.0
2019-04-26,243.82,245.89,242.06,245.62,1842939,221.524036336946,223.404746513377,219.924978409159,223.159436490364,2028427.2280798,0.0,1.0
2019-04-29,244.28,245.75,243.49,245.0,1429707,221.941971931708,223.277548723667,221.224212975486,222.596131993076,1573604.2305124,0.0,1.0
2019-04-30,245.53,245.79,243.02,244.77,1427578,223.077666482693,223.313890949298,220.797191824315,222.387164195694,1571260.95080071,0.0,1.0
2019-05-01,241.59,245.46,241.55,245.34,1350376,219.497957257988,223.014067587838,219.461615032357,222.905040910944,1486288.71956451,0.0,1.0
2019-05-02,242.69,242.89,240.42,241.76,1237645,220.497368462855,220.679079591013,218.434947158266,219.652411716922,1362211.56353891,0.0,1.0
2019-05-03,244.62,244.88,242.72,243.27,905868,222.250880849576,222.487105316181,220.524625132079,221.024330734512,997041.853390804,0.0,1.0
2019-05-06,244.23,244.83,242.06,242.85,1195175,221.896544149669,222.441677534142,219.924978409159,220.642737365381,1315467.04059129,0.0,1.0
2019-05-07,240.18,242.74,238.22,241.72,1775187,218.216893804477,220.542796244895,216.436124748533,219.616069491291,1953856.12097487,0.0,1.0
2019-05-08,241.34,243.05,238.19,239.56,1611887,219.270818347791,220.824448493539,216.408868079309,217.653589307189,1774120.29339434,0.0,1.0
2019-05-09,243.47,244.06,240.16,240.66,1919368,221.796603029182,222.334081962058,218.781255117626,219.236745738707,2106923.73362687,0.65,1.0
2019-05-10,247.02,248.55,240.03,242.94,2036492,225.030586438857,226.424387739365,218.662827556145,221.313782970836,2235492.79145075,0.0,1.0
2019-05-13,241.92,244.93,240.67,244.12,1962786,220.384582103831,223.126635642739,219.245855551129,222.388740836588,2154584.42957814,0.0,1.0
2019-05-14,242.73,245.09,241.81,242.29,1635179,221.122476909982,223.272392641485,220.284374167193,220.721645163431,1794964.51114546,0.0,1.0
2019-05-15,244.67,245.4,241.23,242.11,1194788,222.889780519777,223.554796826555,219.756005046739,220.557668539842,1311539.62859263,0.0,1.0
2019-05-16,247.44,249.73,245.21,245.63,1801038,225.413198560565,227.499345605116,223.381710390544,223.764322512252,1977030.82856642,0.0,1.0
2019-05-17,248.35,250.05,245.59,245.88,1672148,226.242191490933,227.790859602608,223.727883262566,223.992067822793,1835546.02730518,0.0,1.0
2019-05-20,248.9,249.94,247.15,247.15,1600493,226.743231174122,227.69065166597,225.149014000338,225.149014000338,1756889.08390869,0.0,1.0
2019-05-21,249.93,250.83,248.1,249.11,1504191,227.681541853549,228.501424971495,226.014446180392,226.934537234976,1651176.69868828,0.0,1.0
2019-05-22,249.51,251.01,249.14,251.01,1242294,227.298929731841,228.665401595084,226.961866672241,228.665401595084,1363687.79345193,0.0,1.0
2019-05-23,248.53,249.92,247.18,248.63,1822807,226.406168114522,227.672432041127,225.176343437603,226.497266238738,2000927.03958865,0.0,1.0
2019-05-24,247.3,249.56,246.77,249.11,1340428,225.285661186663,227.344478793949,224.802841128317,226.934537234976,1471411.19702839,0.0,1.0
2019-05-28,246.31,250.2,246.14,248.58,3164140,224.383789756922,227.927506788932,224.228922945755,226.45171717663,3473331.67090319,0.0,1.0
2019-05-29,240.69,244.77,238.91,244.13,2594886,219.264075175972,222.980878643993,217.642528564924,222.397850649009,2848451.62546009,0.0,1.0
2019-05-30,241.54,243.58,240.75,242.15,2030255,220.03840923181,221.89681096582,219.318734050502,220.594107789528,2228646.32775716,0.0,1.0
2019-05-31,239.58,240.66,233.05,238.98,4058490,218.252885997172,219.236745738707,212.304178485854,217.706297251875,4455075.26627895,0.0,1.0
2019-06-03,241.07,241.54,238.08,239.78,2512452,219.610248047993,220.03840923181,216.886414133929,218.435082245604,2757962.38574275,0.0,1.0
2019-06-04,245.61,245.82,242.5,243.0,1761622,223.746102887409,223.937408948263,220.912951224285,221.368441845366,1933763.19782304,0.0,1.0
2019-06-05,247.96,248.76,245.02,246.1,1825514,225.88690880649,226.615693800219,223.208623954533,224.192483696068,2003898.56070754,0.0,1.0
2019-06-06,251.21,251.94,247.74,248.0,1487759,228.847597843516,229.512614150294,225.686492933214,225.923348056176,1633139.0056607,0.0,1.0
2019-06-07,256.01,256.6,251.02,251.16,2270617,233.220307805894,233.757786738769,228.674511407505,228.802048781408,2492495.88785299,0.0,1.0
2019-06-10,256.85,258.825,256.11,256.4,1839825,233.98553204931,235.78472000258,233.31140593011,233.575590490337,2019607.99503797,0.0,1.0
2019-06-11,257.11,259.62,256.21,258.91,1613472,234.222387172272,236.508950090099,233.402504054326,235.862153408164,1771136.35860471,0.0,1.0
2019-06-12,257.23,258.75,255.77,257.58,1071667,234.331704921331,235.716396409418,233.001672307775,234.650548356088,1176387.55926154,0.0,1.0
2019-06-13,259.71,259.87,257.55,257.71,1228541,236.590938401893,236.736695400639,234.623218918823,234.768975917569,1348590.88545484,0.0,1.0
2019-06-14,260.15,261.2,258.91,260.0,1288089,236.991770148444,237.948300452714,235.862153408164,236.85512296212,1413957.76376583,0.0,1.0
2019-06-17,261.43,262.25,260.43,261.13,1192307,238.157826138412,238.904830756985,237.24684489625,237.884531765763,1308816.19161591,0.0,1.0
2019-06-18,262.74,264.2,262.05,263.61,2763187,239.351211565644,240.6812441792,238.722634508552,240.143765246325,3033198.56887747,0.0,1.0
2019-06-19,263.66,264.1008,260.94,262.31,1628489,240.189314308433,240.590874839978,237.711445329752,238.959489631514,1787620.78145008,0.0,1.0
2019-06-20,267.35,267.79,264.55,265.0,1745108,243.550835092011,243.951666838562,241.000087613957,241.41002917293,1915635.49196512,0.0,1.0
2019-06-21,266.13,268.94,265.99,266.77,2964243,242.439437976573,244.999295267048,242.31190060267,243.022465971557,3253901.2471487,0.0,1.0
2019-06-24,266.77,267.97,266.52,267.31,1586110,243.022465971557,244.115643462151,242.794720661016,243.514395842324,1741100.61392234,0.0,1.0
2019-06-25,266.36,267.08,265.36,266.71,1182443,242.64896366227,243.304870156627,241.737982420108,242.967807097027,1297988.30675564,0.0,1.0
2019-06-26,264.41,266.82,264.34,266.45,1334353,240.872550240055,243.068015033665,240.808781553103,242.730951974065,1464742.56356061,0.0,1.0
2019-06-27,265.58,266.48,262.99,264.9,1122854,241.938398293384,242.75828141133,239.578956876184,241.318931048714,1232576.42202947,0.0,1.0
2019-06-28,264.26,266.39,263.36,265.5,1952692,240.73590305373,242.676293099535,239.916019935784,241.865519794011,2143504.06970592,0.0,1.0
2019-07-01,263.55,267.0,261.84,266.43,1960377,240.089106371795,243.231991657254,238.531328447698,242.712732349222,2151940.02825734,0.0,1.0
2019-07-02,265.47,265.57,261.67,263.92,1201390,241.838190356746,241.929288480962,238.376461636531,240.426169431395,1318786.759153,0.0,1.0
2019-07-03,269.14,269.16,265.14,265.14,986472,245.181491515481,245.199711140324,241.537566546833,241.537566546833,1082867.52168337,0.0,1.0
2019-07-05,268.25,268.61,266.27,268.2,1081451,244.370718209957,244.698671457135,242.566975350476,244.325169147848,1187127.62672635,0.0,1.0
2019-07-08,269.4,269.69,267.35,268.33,1236007,245.418346638443,245.68253119867,243.550835092011,244.44359670933,1356786.44388618,0.0,1.0
2019-07-09,269.97,270.78,268.49,269.36,1400472,245.937605946475,246.675500752626,244.589353708075,245.381907388756,1537322.54319124,0.0,1.0
2019-07-10,271.42,271.53,269.34,270.05,1256976,247.25852874761,247.358736684248,245.363687763913,246.010484445848,1379804.48095382,0.0,1.0
2019-07-11,276.54,276.77,271.81,272.33,1985628,251.92275270748,252.132278393177,247.613811432053,248.087521677978,2179658.49141699,0.0,1.0
2019-07-12,279.44,280.0,276.01,276.5,2046480,254.564598309749,255.07474780536,251.439932649134,251.886313457793,2246456.79327399,0.0,1.0
2019-07-15,280.58,280.7,278.9,279.94,1568031,255.603116925814,255.712434674873,254.072668438982,255.02008893083,1721254.98026573,0.0,1.0
2019-07-16,280.65,281.37,279.78,281.0,1379215,255.666885612765,256.322792107122,254.874331932084,255.985729047522,1513988.36349995,0.0,1.0
2019-07-17,281.56,282.85,280.22,281.05,1716730,256.495878543133,257.671044345522,255.275163678636,256.03127810963,1884484.46636041,0.0,1.0
2019-07-18,282.91,283.06,279.19,282.2,1696366,257.725703220052,257.862350406376,254.336852999209,257.078906538116,1862130.54834595,0.0,1.0
2019-07-19,281.51,284.31,281.35,283.07,1607618,256.450329481025,259.001076959078,256.304572482279,257.871460218797,1764710.32069189,0.0,1.0
2019-07-22,280.17,282.32,279.32,281.22,1461682,255.229614616528,257.188224287176,254.45528056069,256.186144920798,1604513.82789292,0.0,1.0
2019-07-23,280.1,282.08,279.02,281.85,1117826,255.165845929576,256.969588789057,254.181986188041,256.76006310336,1227057.09872478,0.0,1.0
2019-07-24,280.83,281.24,279.01,279.83,1257368,255.830862236355,256.204364545641,254.17287637562,254.919880994193,1380234.78619157,0.0,1.0
2019-07-25,279.8,281.94,279.34,281.2,1600168,254.892551556928,256.842051415154,254.473500185533,256.167925295954,1756532.32573963,0.0,1.0
2019-07-26,281.37,281.77,279.12,279.8,1447719,256.322792107122,256.687184603987,254.273084312258,254.892551556928,1589186.39923274,0.0,1.0
2019-07-29,280.13,281.3,279.54,281.01,1257360,255.193175366841,256.259023420171,254.655696433966,255.994838859944,1380226.00445203,0.0,1.0
2019-07-30,279.5,280.57,279.1,280.27,978168,254.619257184279,255.594007113392,254.254864687414,255.320712740744,1073752.07603457,0.0,1.0
2019-07-31,275.63,279.72,272.63,279.02,1886852,251.093759777112,254.819673057555,248.360816050626,254.181986188041,2071230.35324196,0.0,1.0
2019-08-01,274.57,280.93,274.31,275.75,2634609,250.12811966042,255.921960360571,249.891264537458,251.203077526172,2892056.25545854,0.0,1.0
2019-08-02,272.5,274.94,270.5,274.3,1969165,248.242388489145,250.46518272002,246.420426004821,249.882154725037,2161586.76914867,0.0,1.0
2019-08-05,265.1,270.55,262.71,270.09,3329760,241.501127297146,246.465975066929,239.323882128379,246.046923695535,3655135.6338552,0.0,1.0
2019-08-06,269.31,270.23,264.05,266.47,2383225,245.336358326648,246.174461069437,240.544596992876,242.749171598908,2616107.65370314,0.0,1.0
2019-08-07,274.3,274.86,263.59,268.18,3037469,249.882154725037,250.392304220647,240.125545621482,244.306949523005,3334282.70464853,0.0,1.0
2019-08-08,274.8,274.84,271.0,273.04,2046674,250.337645346118,250.374084595804,246.875916625902,248.734318359913,2246669.75045798,0.0,1.0
2019-08-09,273.94,275.47,271.91,274.58,1284267,249.554201477858,250.948002778366,247.70490955627,250.137229472842,1409762.28769771,0.0,1.0
2019-08-12,271.31,274.98,269.3,274.03,1638619,247.158320810972,250.501621969707,245.327248514227,249.636189789653,1798740.65915026,0.0,1.0
2019-08-13,276.26,278.16,270.01,271.18,1743336,251.667677959674,253.398542319782,245.974045196162,247.039893249491,1913690.33665567,0.0,1.0
2019-08-14,268.15,275.36,268.0,274.0,2122137,244.27962008574,250.847794841728,244.142972899416,249.608860352388,2329506.80187839,0.0,1.0
2019-08-15,271.52,272.97,268.77,270.53,1651115,247.349626871826,248.670549672961,244.844428455881,246.447755442086,1812457.73632119,0.0,1.0
2019-08-16,274.1,276.07,273.44,274.1,1278604,249.699958476604,251.494591523663,249.098710856777,249.699958476604,1403545.91381655,0.0,1.0
2019-08-19,275.61,277.38,274.55,276.41,1314844,251.075540152269,252.687976950896,250.109900035577,251.804325145999,1443327.19396014,0.0,1.0
2019-08-20,272.97,276.36,272.85,276.28,1390900,248.670549672961,251.75877608389,248.561231923902,251.685897584517,1526815.1918244,0.0,1.0
2019-08-21,275.68,276.54,274.7,275.41,1682347,251.13930883922,251.92275270748,250.246547221901,250.893343903837,1846741.64750895,0.0,1.0
2019-08-22,279.92,280.99,276.87,277.01,2345701,255.001869305987,255.9766192351,252.223376517393,252.350913891296,2574916.90436241,0.0,1.0
2019-08-23,274.01,280.13,272.7,278.21,1984929,249.61797016481,255.193175366841,248.424584737577,253.44409138189,2178891.18692415,0.0,1.0
2019-08-26,278.46,278.53,275.69,275.75,1426519,253.671836692431,253.735605379382,251.148418651642,251.203077526172,1565914.78943572,0.0,1.0
2019-08-27,292.38,293.44,280.34,281.0,5176415,266.352695583326,267.318335700017,255.384481427695,255.985729047522,5682241.0390306,0.0,1.0
2019-08-28,294.49,299.95,292.42,293.75,5155605,268.274866004288,273.248823586492,266.389134833012,267.600739885088,5659397.53903645,0.0,1.0
2019-08-29,296.57,297.73,292.76,297.48,2614701,270.76184479539,271.820899116335,267.283399137803,271.592654650614,2863925.95735189,0.65,1.0
2019-08-30,294.76,298.28,292.83,298.0,1801420,269.10935486357,272.323036940921,267.347307588205,272.067403139313,1973125.60713169,0.0,1.0
2019-09-03,292.05,294.0,290.46,292.57,1843045,266.635184855156,268.415491687779,265.183550053171,267.109933343855,2018718.16933087,0.0,1.0
2019-09-04,296.12,296.3,293.77,294.0,1376086,270.351004757092,270.515340772411,268.205506779316,268.415491687779,1507250.12724152,0.0,1.0
2019-09-05,296.97,299.71,296.68,298.43,1865731,271.127035940543,273.628595284844,270.862272360307,272.459983620353,2043566.52647324,0.0,1.0
2019-09-06,303.76,304.64,298.29,299.2,3018101,277.326155629523,278.12957614886,272.33216671955,273.162976574774,3305776.75834051,0.0,1.0
2019-09-09,299.0,307.34,298.21,304.5,3397183,272.980381002197,280.594616378646,272.259128490519,278.001759248057,3720991.64515352,0.0,1.0
2019-09-10,297.0,298.25,294.58,297.38,2724986,271.15442527643,272.295647605034,268.945018848251,271.501356864325,2984722.97169752,0.0,1.0
2019-09-11,290.69,295.74,287.81,294.3,4754696,265.393534961634,270.004073169196,262.764158716529,268.689385046644,5207898.45329053,0.0,1.0
2019-09-12,289.89,292.75,288.68,290.34,2942632,264.663152671327,267.274269359174,263.558449457238,265.073992709625,3223114.29403756,0.0,1.0
2019-09-13,291.9,294.07,289.85,290.2,2306343,266.498238175723,268.479400138181,264.626633556812,264.946175808821,2526176.25658033,0.0,1.0
2019-09-16,288.69,291.38,288.34,290.57,1508893,263.567579235867,266.023489687024,263.248036983858,265.283977618088,1652715.86677274,0.0,1.0
2019-09-17,291.41,291.79,288.69,289.56,1776040,266.05087902291,266.397810610806,263.567579235867,264.361869976576,1945326.4665043,0.0,1.0
2019-09-18,292.43,293.57,288.8,290.7,1687336,266.982116443052,268.022911206739,263.668006800784,265.402664740263,1848167.48422642,0.0,1.0
2019-09-19,287.83,289.76,284.71,289.49,3055125,262.782418273787,264.544465549152,259.93392734159,264.297961526174,3346329.76789877,0.0,1.0
2019-09-20,286.36,289.41,286.14,288.75,3473365,261.440340815348,264.224923297143,261.239485685514,263.62235790764,3804435.07034171,0.0,1.0
2019-09-23,287.57,288.13,285.75,286.36,2058102,262.545044029437,263.056311632652,260.883424318989,261.440340815348,2254273.71645088,0.0,1.0
2019-09-24,287.91,292.62,286.4,289.3,2495624,262.855456502818,267.155582237,261.476859929864,264.124495732226,2733498.91761633,0.0,1.0
2019-09-25,288.51,289.68,286.87,288.26,1848371,263.403243220548,264.471427320122,261.905959525419,263.174998754827,2024551.82665875,0.0,1.0
2019-09-26,288.26,289.81,286.6,289.43,1891317,263.174998754827,264.590114442297,261.65945550244,264.243182854401,2071591.30236341,0.0,1.0
2019-09-27,285.95,289.53,284.4,289.53,1538930,261.066019891566,264.334480640689,259.650904204096,264.334480640689,1685615.8977824,0.0,1.0
2019-09-30,288.11,288.62,286.57,287.7,2179096,263.038052075394,263.503670785465,261.632066166554,262.663731151612,2386800.47851042,0.0,1.0
2019-10-01,283.93,288.68,283.18,288.04,2654476,259.221804608541,263.558449457238,258.537071211378,262.974143624993,2907492.18345333,0.0,1.0
2019-10-02,285.11,285.79,282.22,283.23,2506362,260.299118486744,260.919943433504,257.66061246301,258.582720104522,2745260.42951771,0.0,1.0
2019-10-03,289.0,290.86,281.6,285.39,3958168,263.850602373361,265.548741198324,257.094566188022,260.554752288351,4335447.94558139,0.0,1.0
2019-10-04,291.67,291.95,283.32,287.85,4536695,266.28825326726,266.543887068867,258.664888112182,262.800677831045,4969118.29348309,0.0,1.0
2019-10-07,293.41,295.69,290.5,291.04,2051519,267.876834748678,269.958424276052,265.220069167686,265.713077213643,2247063.24589335,0.0,1.0
2019-10-08,291.89,295.58,290.45,292.95,2224561,266.489108397094,269.857996711135,265.174420274542,267.456864931751,2436599.05725843,0.0,1.0
2019-10-09,296.9,298.57,293.11,293.11,2287230,271.063127490141,272.587800521157,267.602941389812,267.602941389812,2505241.46639863,0.0,1.0
2019-10-10,297.14,299.48,296.26,298.63,1721504,271.282242177233,273.418610376381,270.478821657896,272.64257919293,1885592.2689765,0.0,1.0
2019-10-11,297.6,300.76,297.36,298.07,1891654,271.70221199416,274.587222040872,271.483097307068,272.131311589715,2071960.42412824,0.0,1.0
2019-10-14,297.52,300.34,297.5,298.0,1313041,271.629173765129,274.203771338461,271.610914207871,272.067403139313,1438195.87898092,0.0,1.0
2019-10-15,298.39,299.64,297.23,298.32,1601860,272.423464505838,273.564686834442,271.364410184893,272.359556055436,1754544.1846099,0.0,1.0
2019-10-16,298.78,298.97,295.08,296.8,1827669,272.779525872362,272.95299166631,269.401507779693,270.971829703853,2001876.57806662,0.0,1.0
2019-10-17,302.4,302.61,298.85,298.85,1811818,276.084505736001,276.276231087207,272.843434322764,272.843434322764,1984514.71131781,0.0,1.0
2019-10-18,302.86,304.0,300.98,302.0,1799298,276.504475552928,277.545270316615,274.788077170706,275.719314590848,1970801.34486174,0.0,1.0
2019-10-21,301.08,303.51,300.17,303.0,1322894,274.879374956995,277.097911163802,274.048565101771,276.632292453731,1448988.03550581,0.0,1.0
2019-10-22,299.97,304.88,299.95,301.61,1970748,273.865969529194,278.348690835952,273.847709971936,275.363253224323,2158593.41186595,0.0,1.0
2019-10-23,297.32,300.05,297.18,299.58,1810559,271.446578192552,273.939007758225,271.318761291749,273.509908162669,1983135.70745454,0.0,1.0
2019-10-24,297.05,298.28,294.56,295.05,2117020,271.200074169574,272.323036940921,268.926759290994,269.374118443807,2318807.59223831,0.0,1.0
2019-10-25,296.5,297.25,295.11,295.52,1686226,270.697936344988,271.382669742151,269.42889711558,269.803218039362,1846951.68256777,0.0,1.0
2019-10-28,298.94,299.09,295.21,295.7,1614402,272.925602330424,273.062549009856,269.520194901868,269.967554054681,1768281.64803578,0.0,1.0
2019-10-29,295.86,298.94,295.81,298.21,1295287,270.113630512742,272.925602330424,270.067981619598,272.259128490519,1418749.62434346,0.0,1.0
2019-10-30,299.84,300.25,295.97,296.92,1264263,273.747282407019,274.121603330801,270.21405807766,271.081387047399,1384768.51564273,0.0,1.0
2019-10-31,297.11,299.62,294.55,298.36,2277444,271.848288452221,274.144876261501,269.505951881801,272.992007480747,2489077.23750089,0.65,1.0
2019-11-01,296.09,298.42,295.5,297.99,1364483,270.915013724944,273.046905994116,270.37517834348,272.653466648303,1491278.63352817,0.0,1.0
2019-11-04,296.82,298.22,295.17,297.16,1651608,271.582945637603,272.863910949552,270.073236519949,271.894037213362,1805084.94526073,0.0,1.0
2019-11-05,299.18,299.69,295.81,297.09,2204542,273.74228716346,274.208924527098,270.658820662554,271.829988947765,2409400.76301094,0.0,1.0
2019-11-06,301.57,301.65,297.93,299.97,1675008,275.929077946001,276.002275963827,272.598568134934,274.465117589488,1830659.40828046,0.0,1.0
2019-11-07,305.21,307.1,302.48,303.93,2399391,279.259587757068,280.988890928199,276.761705398768,278.088419471858,2622356.25638413,0.0,1.0
2019-11-08,302.62,304.29,301.28,302.74,1502221,276.889801929963,278.417810552073,275.663735131383,276.999598956701,1641816.04324665,0.0,1.0
2019-11-11,300.84,302.33,299.7,301.55,1160960,275.261146033342,276.624459115345,274.218074279327,275.910778441545,1268843.10202536,0.0,1.0
2019-11-12,300.5,302.73,298.66,300.83,1540974,274.950054457583,276.990449204473,273.266500047593,275.251996281114,1684170.19561434,0.0,1.0
2019-11-13,302.9,304.0,299.52,300.18,1554889,277.145994992352,278.152467737455,274.053378739219,274.65726238628,1699378.25770492,0.0,1.0
2019-11-14,304.59,305.89,302.27,304.39,1337458,278.692303118919,279.881770908586,276.569560601975,278.509308074355,1461742.31459191,0.0,1.0
2019-11-15,303.66,305.44,301.6,305.31,1707125,277.841376161696,279.470032058317,275.956527202686,279.35108527935,1865760.90523794,0.0,1.0
2019-11-18,304.54,306.38,302.75,303.11,1242504,278.646554357778,280.330108767768,277.008748708929,277.338139789145,1357964.64102029,0.0,1.0
2019-11-19,302.24,304.64,301.45,304.5,1761832,276.542111345291,278.73805188006,275.819280919262,278.609955348865,1925551.59534138,0.0,1.0
2019-11-20,300.57,303.17,298.01,302.44,1979783,275.01410272318,277.393038302514,272.67176615276,276.725106389855,2163755.85985483,0.0,1.0
2019-11-21,300.27,301.87,299.52,300.69,1303042,274.739610156334,276.203570512847,274.053378739219,275.123899749919,1424128.18128904,0.0,1.0
2019-11-22,299.31,301.94,297.23,301.94,1277594,273.861233942427,276.267618778445,271.95808547896,276.267618778445,1396315.40629219,0.0,1.0
2019-11-25,299.05,300.63,297.55,300.29,1613126,273.623340384493,275.06900123655,272.250877550262,274.757909660791,1763026.97577673,0.0,1.0
2019-11-26,301.24,301.35,298.82,299.26,3360612,275.62713612247,275.72778339698,273.412896083244,273.815485181285,3672899.45802064,0.0,1.0
2019-11-27,300.76,302.79,300.57,301.82,1907095,275.187948015516,277.045347717842,275.01410272318,276.157821751706,2084313.27147968,0.0,1.0
2019-11-29,299.81,300.89,299.66,300.82,981610,274.318721553837,275.306894794483,274.181475270414,275.242846528886,1072826.86516254,0.0,1.0
2019-12-02,297.39,300.2,294.27,299.75,2706951,272.104481514611,274.675561890737,269.249758819411,274.263823040468,2958496.50622815,0.0,1.0
2019-12-03,295.67,296.19,292.7,295.13,1962133,270.53072413136,271.006511247226,267.813247719582,270.036637511036,2144465.72001302,0.0,1.0
2019-12-04,296.52,297.16,295.15,296.04,1742589,271.308453070757,271.894037213362,270.054937015493,270.869264963803,1904520.42474785,0.0,1.0
2019-12-05,293.1,297.13,292.5,297.13,1941250,268.179237808711,271.866587956678,267.630252675018,271.866587956678,2121642.15115656,0.0,1.0
2019-12-06,294.95,295.99,294.26,294.98,1462553,269.871941970929,270.823516202662,269.240609067183,269.899391227613,1598461.86379935,0.0,1.0
2019-12-09,295.16,297.19,294.55,295.0,1986336,270.064086767721,271.921486470047,269.505951881801,269.91769073207,2170917.80242613,0.0,1.0
2019-12-10,295.78,296.69,294.55,296.03,1566311,270.63137140587,271.463998858637,269.505951881801,270.860115211575,1711861.65585071,0.0,1.0
2019-12-11,295.3,296.35,293.05,296.0,1752457,270.192183298916,271.152907282878,268.13348904757,270.83266595489,1915305.41624694,0.0,1.0
2019-12-12,297.34,297.76,294.12,295.27,2754453,272.05873275347,272.443022347055,269.112512535988,270.164734042231,3010412.66615822,0.0,1.0
2019-12-13,291.87,295.0,289.1,294.64,5204305,267.053818284641,269.91769073207,264.519336917428,269.588299651854,5687919.04982607,0.0,1.0
2019-12-16,293.5,294.46,292.85,293.03,2410244,268.545227897839,269.423604111747,267.950494003006,268.115189543113,2634217.77976674,0.0,1.0
2019-12-17,295.55,296.3,292.75,293.5,2474762,270.420927104621,271.107158521737,267.858996480724,268.545227897839,2704731.16460039,0.0,1.0
2019-12-18,291.87,296.36,291.82,295.99,3311187,267.053818284641,271.162057035106,267.0080695235,270.823516202662,3618881.60183472,0.0,1.0
2019-12-19,293.71,293.81,291.5,292.06,2595501,268.737372694631,268.828870216913,266.715277452198,267.227663576977,2836689.92915339,0.0,1.0
2019-12-20,294.83,295.02,292.78,293.85,4866674,269.76214494419,269.935990236526,267.886445737408,268.865469225826,5318913.42915014,0.0,1.0
2019-12-23,293.31,295.31,293.03,294.91,1309886,268.371382605503,270.201333051144,268.115189543113,269.835342962016,1431608.16525943,0.0,1.0
2019-12-24,294.23,294.45,293.36,293.91,543581,269.213159810498,269.414454359518,268.417131366644,268.920367739195,594093.683022709,0.0,1.0
2019-12-26,295.73,295.73,293.9,294.49,1103034,270.585622644729,270.585622644729,268.911217986967,269.451053368431,1205534.28386804,0.0,1.0
2019-12-27,294.11,296.3,293.18,296.22,1439479,269.10336278376,271.107158521737,268.252435826536,271.033960503911,1573243.69458065,0.0,1.0
2019-12-30,295.14,295.61,293.66,294.2,1238990,270.045787263265,270.47582561799,268.69162393349,269.185710553813,1354124.09986424,0.0,1.0
2019-12-31,293.92,295.45,292.18,295.0,1551191,268.929517491424,270.329429582339,267.337460603716,269.91769073207,1695336.61820718,0.0,1.0
2020-01-02,291.49,294.58,291.0,294.06,2052922,266.70612769997,269.533401138485,266.257789840787,269.057614022618,2243691.35775228,0.0,1.0
2020-01-03,291.73,292.9,289.33,290.05,1926624,266.925721753447,267.996242764147,264.729781218677,265.388563379108,2105657.01884345,0.0,1.0
2020-01-06,291.81,292.07,288.62,290.55,2655433,266.998919771272,267.236813329206,264.080148810475,265.846050990518,2902191.15640547,0.0,1.0
2020-01-07,291.35,291.69,289.28,291.32,1971494,266.578031168775,266.889122744534,264.684032457536,266.55058191209,2154696.59814668,0.0,1.0
2020-01-08,294.69,295.48,290.5,290.99,2495438,269.634048412995,270.356878839024,265.800302229377,266.248640088559,2727328.49782245,0.0,1.0
2020-01-09,299.42,301.96,297.71,298.55,3262225,273.961881216937,276.285918282901,272.397273585914,273.165852773083,3565369.77028034,0.0,1.0
2020-01-10,297.24,300.27,296.66,300.0,2025220,271.967235231188,274.739610156334,271.436549601952,274.492566846173,2213415.12806969,0.0,1.0
2020-01-13,299.87,300.65,296.8,296.92,1540097,274.373620067206,275.087300741006,271.564646133147,271.674443159885,1683211.69971398,0.0,1.0
2020-01-14,299.75,301.0,298.58,299.25,1460562,274.263823040468,275.407542068993,273.193302029767,273.806335429057,1596285.84859113,0.0,1.0
2020-01-15,300.82,301.04,298.04,298.35,1604433,275.242846528886,275.444141077906,272.699215409444,272.982857728519,1753526.17205747,0.0,1.0
2020-01-16,303.03,304.06,300.98,301.39,1758762,277.264941771319,278.207366250824,275.389242564537,275.764382405893,1922196.31322726,0.0,1.0
2020-01-17,304.68,305.3,303.03,303.4,2506588,278.774650888973,279.341935527122,277.264941771319,277.603482603763,2739514.62015878,0.0,1.0
2020-01-21,313.26,313.34,305.76,306.2,3539260,286.625138300774,286.698336318599,279.762824129619,280.16541322766,3868148.46099284,0.0,1.0
2020-01-22,311.89,313.56,310.21,313.4,2219022,285.371622245509,286.89963086762,283.834463871171,286.753234831968,2425226.32816162,0.0,1.0
2020-01-23,312.88,313.4,310.73,312.02,1535973,286.277447716102,286.753234831968,284.310250987037,285.490569024476,1678704.47383819,0.0,1.0
2020-01-24,310.51,314.28,309.1,314.02,1986279,284.108956438017,287.55841302805,282.81884137384,287.320519470117,2170855.50565723,0.0,1.0
2020-01-27,309.45,311.77,305.65,306.15,2265350,283.139082701827,285.261825218771,279.662176855109,280.119664466519,2475859.39323761,0.0,1.0
2020-01-28,310.85,311.71,309.1,310.51,1571672,284.420048013776,285.206926705402,282.81884137384,284.108956438017,1717720.83090407,0.0,1.0
2020-01-29,309.58,311.97,309.39,310.86,1714823,283.258029480794,285.444820263335,283.084184188458,284.429197766004,1874174.24781597,0.0,1.0
2020-01-30,309.47,309.64,306.665,308.84,1232855,283.157382206284,283.312927994163,280.590876706272,282.580947815907,1347419.00026484,0.0,1.0
2020-01-31,305.52,309.18,304.56,308.55,1836994,279.543230076142,282.892039391666,278.664853862235,282.315605001289,2007698.08207171,0.0,1.0
2020-02-03,302.0,308.58,301.67,307.0,2817541,276.322517291814,282.343054257973,276.020575468283,280.897393405917,3079363.16714066,0.0,1.0
2020-02-04,304.9,305.91,302.76,304.57,1982323,278.975945437994,279.900070413042,277.017898461157,278.674003614463,2166531.89131081,0.0,1.0
2020-02-05,308.95,309.59,305.4,307.0,1731802,282.681595090417,283.267179233022,279.433433049404,280.897393405917,1892731.03446606,0.0,1.0
2020-02-06,310.61,311.84,307.85,309.35,1917896,284.795187855132,285.922962495555,282.264571588817,283.639906516162,2091740.66825534,0.65,1.0
2020-02-07,313.63,313.81,309.12,310.0,1903467,287.564195508854,287.729235700135,283.429021827303,284.235884984679,2076003.77423071,0.0,1.0
2020-02-10,313.79,316.94,312.6,313.76,2336523,287.710897901104,290.599101248529,286.619798858744,287.683391202557,2548313.45464716,0.0,1.0
2020-02-11,310.68,314.43,310.47,314.03,2047510,284.859370151742,288.297707470105,284.666823261913,287.930951489479,2233103.32555023,0.0,1.0
2020-02-12,315.12,315.48,310.77,310.77,1384611,288.930361536684,289.260441919246,284.941890247383,284.941890247383,1510116.88767988,0.0,1.0
2020-02-13,318.2,318.79,313.54,314.85,1438248,291.754382587499,292.295347658922,287.481675413213,288.682801249761,1568615.72923501,0.0,1.0
2020-02-14,318.31,319.81,316.95,318.87,1113716,291.855240482171,293.230575409516,290.608270148045,292.368698855047,1214667.03621399,0.0,1.0
2020-02-18,322.05,323.48,318.61,319.0,1547929,295.284408901019,296.595561531754,292.13030746764,292.48789454875,1688238.59107679,0.0,1.0
2020-02-19,323.02,324.53,321.73,322.08,1413768,296.173792154035,297.558295980896,294.991004116518,295.311915599565,1541916.77811415,0.0,1.0
2020-02-20,324.08,325.07,321.01,322.32,1427524,297.145695502692,298.05341655474,294.330843351393,295.531969187941,1556919.66911164,0.0,1.0
2020-02-21,321.95,325.26,321.03,322.56,2239230,295.192719905862,298.227625645537,294.349181150424,295.752022776316,2442201.48359317,0.0,1.0
2020-02-24,313.62,320.0,313.26,315.5,2300379,287.555026609338,293.404784500313,287.224946226776,289.278779718278,2508893.23858049,0.0,1.0
2020-02-25,304.87,316.57,304.4,315.0,2881835,279.532239533158,290.259851966451,279.101301255923,288.820334742496,3143054.40373286,0.0,1.0
2020-02-26,305.69,311.3,304.68,307.55,2239556,280.28408929344,285.427841921711,279.358030442361,281.989504603348,2442557.03335074,0.0,1.0
2020-02-27,293.13,305.0,293.0,301.98,3625276,268.767951501803,279.651435226861,268.648755808099,276.88242757314,3953883.44459243,0.0,1.0
2020-02-28,281.14,287.33,271.28,285.25,7096587,257.774440982557,263.449989782735,248.733906060141,261.542858683483,7739845.97377133,0.0,1.0
2020-03-02,309.14,309.51,291.38,294.44,7563779,283.447359626334,283.786608908413,267.163394086567,269.969077338351,8249385.85825077,0.0,1.0
2020-03-03,302.73,314.17,301.03,309.14,5131419,277.570095036812,288.059316082698,276.011382119154,283.447359626334,5596548.40938099,0.0,1.0
2020-03-04,320.74,320.97,305.02,308.29,4219326,294.08328306447,294.29416775333,279.669773025892,282.668003167505,4601780.17307881,0.0,1.0
2020-03-05,315.76,324.51,313.2,315.77,6407662,289.517171105684,297.539958181865,287.169932829682,289.5263400052,6988474.45004024,0.0,1.0
2020-03-06,311.34,317.49,302.75,312.14,6185520,285.464517519774,291.103390721889,277.588432835843,286.198029481024,6746196.73762642,0.0,1.0
2020-03-09,301.98,310.33,293.0,295.85,5203087,276.88242757314,284.538458668695,268.648755808099,271.261892170055,5674712.64258889,0.0,1.0
2020-03-10,309.4,309.73,294.42,307.97,4245488,283.685751013741,283.988324697757,269.95073953932,282.374598383005,4630313.58644578,0.0,1.0
2020-03-11,297.43,307.79,294.19,300.86,3625906,272.710578293526,282.209558191723,269.73985485046,275.855510827388,3954570.54995216,0.0,1.0
2020-03-12,279.85,295.63,276.34,280.44,7307637,256.59165294504,271.060176380711,253.373369215052,257.132618016462,7970026.26928021,0.0,1.0
2020-03-13,302.27,303.25,278.27,288.83,6100115,277.148325659093,278.046877811625,255.142966821569,264.82532471008,6653050.33564616,0.0,1.0
2020-03-16,283.18,299.53,279.51,281.83,5465540,259.644896483746,274.636047191809,256.279910361508,258.407095049135,5960955.28223444,0.0,1.0
2020-03-17,306.99,307.19,286.3,289.0,7170645,281.476046230473,281.659424220785,262.505593132624,264.981196001846,7820616.8447725,0.0,1.0
2020-03-18,307.5,318.0,296.0,298.0,6701800,281.94366010577,291.571004597186,271.39942566279,273.233205565917,7309274.12670637,0.0,1.0
2020-03-19,305.22,313.85,302.63,310.41,5429502,279.853151016205,287.765911298198,277.478406041656,284.61180986482,5921650.67437114,0.0,1.0
2020-03-20,290.42,308.01,287.02,307.92,6581183,266.283179733066,282.411273981067,263.16575389775,282.328753885427,7177723.98833444,0.0,1.0
2020-03-23,285.53,295.67,278.42,292.01,5646352,261.79958786992,271.096851978774,255.280500314304,267.741034756052,6158156.70176323,0.0,1.0
2020-03-24,284.94,297.35,282.83,294.59,7124190,261.258622798498,272.637227097401,259.323985000699,270.106610831085,7769951.00431828,0.0,1.0
2020-03-25,280.86,290.72,279.21,284.21,5639577,257.517711796119,266.558246718535,256.004843376039,260.589293133856,6150767.59253758,0.0,1.0
2020-03-26,292.3,293.73,280.86,281.34,5471961,268.006932842005,269.318085472741,257.517711796119,257.957818972869,5967958.30368652,0.0,1.0
2020-03-27,284.33,293.49,283.33,287.13,4250350,260.699319928044,269.098031884366,259.782429976481,263.266611792422,4635616.2947934,0.0,1.0
2020-03-30,291.12,291.68,285.84,287.49,4395977,266.92500269916,267.438461072036,262.083823754905,263.596692174985,4794443.4253031,0.0,1.0
2020-03-31,285.13,291.52,284.0,287.42,5623886,261.432831889295,267.291758679786,260.396746244028,263.532509878375,6133654.30650664,0.0,1.0
2020-04-01,286.78,288.8,280.9,282.36,3745783,262.945700309375,264.797818011533,257.554387394181,258.893046723464,4085313.61218725,0.0,1.0
2020-04-02,291.48,292.78,282.82,284.38,3500595,267.255083081723,268.447040018756,259.314816101183,260.745164425622,3817900.93132855,0.0,1.0
2020-04-03,288.65,292.34,285.8,289.16,2650063,264.660284518798,268.043608440068,262.047148156842,265.127898394096,2890273.79510608,0.0,1.0
2020-04-06,305.12,305.49,289.57,293.0,5272534,279.761462021049,280.100711303127,265.503823274237,268.648755808099,5750454.55674291,0.0,1.0
2020-04-07,303.63,310.0,303.22,306.5,4036513,278.395295993219,284.235884984679,278.019371113078,281.026770154206,4402396.37605031,0.0,1.0
2020-04-08,305.97,307.42,302.28,305.11,3964434,280.540818479878,281.870308909645,277.157494558609,279.752293121533,4323783.88839342,0.0,1.0
2020-04-09,300.01,304.35,297.58,299.45,6492651,275.076154368559,279.055456758345,272.84811178626,274.562695995684,7081167.1443544,0.0,1.0
2020-04-13,299.62,303.95,297.66,298.58,3120354,274.71856728745,278.68870077772,272.921462982385,273.765001737824,3403193.5835693,0.0,1.0
2020-04-14,314.14,314.75,301.25,302.75,4288349,288.031809384151,288.591112254605,276.213097908498,277.588432835843,4677059.65441929,0.0,1.0
2020-04-15,310.27,313.75,306.82,311.64,2937330,284.483445271601,287.674222303042,281.320174938707,285.739584505243,3203579.66077746,0.0,1.0
2020-04-16,321.56,322.63,312.04,314.73,3940021,294.835132824752,295.816205072925,286.106340485868,288.572774455574,4297158.01038226,0.0,1.0
2020-04-17,317.92,322.13,314.02,321.31,3688002,291.497653401061,295.357760097144,287.921782589964,294.605910336862,4022295.14426593,0.0,1.0
2020-04-20,312.08,318.38,311.53,317.95,3156287,286.143016083931,291.919422778781,285.638726610571,291.525160099608,3442383.67387264,0.0,1.0
2020-04-21,301.33,311.89,299.35,311.14,3832994,276.286449104623,285.968806993134,274.471007000528,285.281139529461,4180429.71619875,0.0,1.0
2020-04-22,309.42,311.13,302.04,304.0,2971194,283.704088812772,285.271970629945,276.937440970233,278.734545275298,3240513.20982799,0.0,1.0
2020-04-23,305.4,309.64,304.79,307.03,2625238,280.018191207487,283.905804602116,279.458888337033,281.512721828535,2863198.5720025,0.0,1.0
2020-04-24,310.55,310.83,305.51,307.33,2020576,284.740174458039,284.996903644476,280.119049102159,281.787788814004,2203727.93545672,0.0,1.0
2020-04-27,308.78,313.29,307.59,313.05,2287280,283.117279243771,287.252452925322,282.026180201411,287.032399336947,2494606.90031528,0.0,1.0
2020-04-28,304.95,311.27,304.28,310.83,2425940,279.605590729283,285.400335223164,278.991274461735,284.996903644476,2645835.51806113,0.0,1.0
2020-04-29,307.09,308.68,301.12,304.95,3667703,281.567735225629,283.025590248615,276.093902214795,279.605590729283,4000156.17331811,0.0,1.0
2020-04-30,303.0,307.9,302.57,306.15,3794292,278.459478289829,282.962618367783,278.064304772784,281.354354054228,4128681.42632727,0.7,1.0
2020-05-01,301.92,304.82,300.18,301.78,2525566,277.46694945632,280.132073175926,275.867875224557,277.338288311236,2748143.11475335,0.0,1.0
2020-05-04,304.49,305.53,300.07,303.0,2477537,279.828800476799,280.78456898314,275.766784324848,278.459478289829,2695881.33832045,0.0,1.0
2020-05-05,307.92,309.8,303.44,305.06,2461329,282.980998531367,284.708733908214,278.863841888665,280.352635138928,2678244.93380601,0.0,1.0
2020-05-06,308.89,311.04,306.54,309.92,2406651,283.872436465166,285.84830405039,281.712767244106,284.819014889715,2618748.18368011,0.0,1.0
2020-05-07,305.0,309.87,304.53,309.34,2606254,280.297494648177,284.773064480756,279.865560803965,284.285990145794,2835942.11570728,0.0,1.0
2020-05-08,305.94,307.18,303.7,305.9,2339313,281.161362336601,282.300932478777,279.102784015251,281.124602009434,2545475.71285129,0.0,1.0
2020-05-11,310.33,311.83,305.0,305.64,1865889,285.195808243177,286.574320511938,280.297494648177,280.885659882849,2030329.04633812,0.0,1.0
2020-05-12,304.84,311.55,304.79,310.84,2264914,280.150453339509,286.316998221769,280.104502930551,285.664502414556,2464519.95893533,0.0,1.0
2020-05-13,302.14,306.4,300.12,304.84,2954935,277.669131255739,281.584106099021,275.812734733807,280.150453339509,3215352.23185363,0.0,1.0
2020-05-14,299.74,302.88,294.54,301.01,3718907,275.46351162572,278.349197308328,270.684669094014,276.630652013272,4046652.77662829,0.0,1.0
2020-05-15,299.21,299.83,295.86,299.07,4577214,274.976437290758,275.546222361846,271.897759890524,274.847776145673,4980602.02697241,0.0,1.0
2020-05-18,302.76,303.19,299.92,301.72,3989551,278.238916326827,278.634089843872,275.628933097972,277.283147820486,4341148.52338339,0.0,1.0
2020-05-19,304.63,309.02,303.15,304.62,3522987,279.957461621883,283.991907528458,278.597329516705,279.948271540091,3833466.4259083,0.0,1.0
2020-05-20,304.91,307.92,303.2,306.77,2826982,280.214783912052,282.980998531367,278.643279925664,281.924139125316,3076122.78547922,0.0,1.0
2020-05-21,301.97,305.04,301.25,304.79,2478530,277.512899865279,280.334254975344,276.851213976274,280.104502930551,2696961.85101066,0.0,1.0
2020-05-22,302.43,303.94,300.83,302.01,2366382,277.935643627699,279.323345978253,276.46523054102,277.549660192446,2574930.29292295,0.0,1.0
2020-05-26,304.8,306.9,303.53,306.01,3234571,280.113693012343,282.043610188609,278.946552624791,281.225692909144,3519632.43994844,0.0,1.0
2020-05-27,306.01,306.31,299.47,304.56,2980169,281.225692909144,281.501395362896,275.215379417343,279.893131049341,3242810.09411408,0.0,1.0
2020-05-28,309.56,311.0,306.9,307.25,4331638,284.488171945212,285.811543723224,282.043610188609,282.36526305132,4713383.5129646,0.0,1.0
2020-05-29,308.47,308.88,302.35,304.2,4986799,283.486453029912,283.863246383374,277.862122973365,279.562288104838,5426283.58811801,0.0,1.0
2020-06-01,308.29,309.74,306.46,307.9,2295127,283.321031557661,284.653593417464,281.639246589772,282.962618367783,2497395.61846117,0.0,1.0
2020-06-02,307.09,309.02,304.72,307.95,2528938,282.218221742652,283.991907528458,280.040172358009,283.008568776742,2751812.28775573,0.0,1.0
2020-06-03,306.64,308.2,305.92,307.5,2165864,281.804668062023,283.238320821535,281.142982173018,282.595015096113,2356740.72231418,0.0,1.0
2020-06-04,310.75,315.35,309.09,310.85,4553928,285.58179167843,289.809229302632,284.056238101,285.673692496347,4955263.84116766,0.0,1.0
2020-06-05,312.04,313.63,307.29,313.13,4375602,286.767312229565,288.228535234452,282.402023378487,287.769031144865,4761222.04258409,0.0,1.0
2020-06-08,307.19,311.29,306.46,310.66,3764466,282.310122560569,286.078056095184,281.639246589772,285.499080942304,4096226.87295563,0.0,1.0
2020-06-09,305.55,308.6,305.17,307.5,3155845,280.802949146723,283.605924093205,280.453726038637,282.595015096113,3433968.34926459,0.0,1.0
2020-06-10,307.33,308.63,305.65,306.48,2713706,282.438783705654,283.63349433858,280.894849964641,281.657626753355,2952863.81720566,0.0,1.0
2020-06-11,300.83,309.2,300.64,306.99,3443012,276.46523054102,284.15732900071,276.290618986977,282.126320924734,3746443.26135731,0.0,1.0
2020-06-12,298.7,305.15,296.25,302.67,4020006,274.507743119379,280.435345875054,272.256173080402,278.156205590701,4374287.5102718,0.0,1.0
2020-06-15,297.18,298.07,293.84,297.05,3273164,273.110850687034,273.928767966499,270.041363368592,272.991379623741,3561626.62550038,0.0,1.0
2020-06-16,301.36,302.74,299.22,301.35,2641785,276.952304875983,278.220536163243,274.98562737255,276.943114794191,2874604.44843201,0.0,1.0
2020-06-17,299.61,302.0,298.9,301.02,2188401,275.344040562428,277.540470110654,274.691544755214,276.639842095063,2381263.89905048,0.0,1.0
2020-06-18,299.57,300.81,297.79,300.0,1881774,275.307280235261,276.446850377437,273.67144567633,275.702453752306,2047613.98499261,0.0,1.0
2020-06-19,299.9,301.9,298.64,300.18,3432670,275.610552934388,277.448569292737,274.452602628628,275.867875224557,3735189.82506114,0.0,1.0
2020-06-22,300.45,301.48,298.25,299.7,2094436,276.116007432934,277.062585857484,274.094189438751,275.426751298553,2279017.80143205,0.0,1.0
2020-06-23,301.29,304.9,300.73,301.73,2409639,276.887974303441,280.20559383026,276.373329723103,277.292337902277,2621999.5149171,0.0,1.0
2020-06-24,298.02,301.28,296.6,300.77,2398089,273.88281755754,276.878784221649,272.577825943113,276.41009005027,2609431.61806729,0.0,1.0
2020-06-25,300.53,301.15,295.4,297.06,2274283,276.189528087268,276.759313158356,271.475016128104,273.000569705533,2474714.64513324,0.0,1.0
2020-06-26,296.56,302.12,295.95,300.41,2865999,272.541065615946,277.650751092155,271.980470626649,276.079247105767,3118578.33798046,0.0,1.0
2020-06-29,301.59,301.63,296.83,297.44,1841733,277.163676757193,277.20043708436,272.789197824323,273.349792813619,2004044.18778365,0.0,1.0
2020-06-30,303.21,304.62,300.14,301.01,2392034,278.652470007455,279.948271540091,275.83111489739,276.630652013272,2602842.99335511,0.0,1.0
2020-07-01,304.75,305.58,300.75,302.5,1907252,280.067742603384,280.830519392098,276.391709886686,277.999974200242,2075337.35087483,0.0,1.0
2020-07-02,305.74,308.92,304.6,306.0,2540936,280.977560700766,283.900006710541,279.929891376508,281.216502827352,2764867.66666518,0.0,1.0
2020-07-06,311.49,311.56,307.24,307.53,2332442,286.261857731019,286.326188303561,282.356072969528,282.622585341489,2537999.17438765,0.0,1.0
2020-07-07,316.23,318.05,309.72,310.02,3346634,290.617956500305,292.290551386403,284.63521325388,284.910915707633,3641571.50702038,0.0,1.0
2020-07-08,316.32,318.05,314.01,317.14,2364540,290.700667236431,292.290551386403,288.577758342538,291.454253943354,2572925.95820456,0.0,1.0
2020-07-09,325.54,328.98,319.68,320.0,5313649,299.173922648419,302.335310784778,293.788534718457,294.082617335793,5781938.74702382,0.0,1.0
2020-07-10,326.23,327.4,323.11,326.0,2484088,299.808038292049,300.883277861683,296.940732773025,299.596666410839,2703009.67531294,0.0,1.0
2020-07-13,322.92,329.11,321.5,326.3,2583433,296.766121218982,302.454781848071,295.461129604554,299.872368864591,2811109.91016531,0.0,1.0
2020-07-14,328.0,328.66,320.45,321.32,1844806,301.434682769187,302.041228167443,294.496171016421,295.295708132303,2007388.01003643,0.0,1.0
2020-07-15,326.7,329.32,325.62,328.1,1770661,300.239972136261,302.647773565698,299.247443302753,301.526583587105,1926708.64103819,0.0,1.0
2020-07-16,326.27,327.9,324.06,326.62,1402091,299.844798619216,301.34278195127,297.813790543241,300.166451481927,1525656.7153294,0.0,1.0
2020-07-17,324.79,327.8,324.58,327.3,1768460,298.484666514038,301.250881133353,298.291674796411,300.791377043765,1924313.66779434,0.0,1.0
2020-07-20,326.51,327.44,322.66,324.89,1823741,300.065360582218,300.92003818885,296.527179092396,298.576567331955,1984466.56006747,0.0,1.0
2020-07-21,327.74,331.49,326.5,327.0,1827267,301.195740642602,304.642021314506,300.056170500426,300.515674590013,1988303.30502786,0.0,1.0
2020-07-22,328.3,329.66,325.01,329.65,1313011,301.71038522294,302.960236346617,298.686848313456,302.951046264825,1428726.1307942,0.0,1.0
2020-07-23,326.11,330.38,325.33,328.1,1561673,299.697757310548,303.621922235622,298.980930930792,301.526583587105,1699302.61273956,0.0,1.0
2020-07-24,325.78,328.75,324.67,326.22,1423600,299.39448461142,302.123938903568,298.374385532537,299.798848210257,1549061.2948396,0.0,1.0
2020-07-27,327.6,329.0,325.18,325.68,2083279,301.067079497518,302.353690948362,298.843079703916,299.302583793503,2266877.539514,0.0,1.0
2020-07-28,327.57,330.0,325.82,327.97,1374015,301.039509252143,303.272699127536,299.431244938587,301.407112523812,1495106.38875318,0.0,1.0
2020-07-29,326.14,328.04,325.385,327.02,1341333,299.725327555923,301.471443096355,299.031476380647,300.534054753597,1459544.13725139,0.0,1.0
2020-07-30,324.82,326.45,322.0,322.685,1390255,299.155542484835,300.656754030461,296.558354412034,297.189231656668,1509524.52810695,0.7,1.0
2020-07-31,325.53,326.31,322.55,324.82,2150823,299.809444446427,300.527815615499,297.064898185098,299.155542484835,2335341.41155153,0.0,1.0
2020-08-03,329.32,329.89,324.3,325.55,2481263,303.299991537177,303.824955083807,298.67662837212,299.827864219993,2694129.75258801,0.0,1.0
2020-08-04,339.79,339.82,328.92,329.56,3933264,312.94274299896,312.970372659309,302.931596065858,303.521028819969,4270697.4501225,0.0,1.0
2020-08-05,339.97,342.73,337.59,341.8552,2927467,313.108520961054,315.650449713157,310.916567906704,314.844768817381,3178613.44985177,0.0,1.0
2020-08-06,343.31,345.12,341.61,342.41,2104513,316.18462314657,317.851612654289,314.618942393463,315.355733336101,2285058.49158603,0.0,1.0
2020-08-07,340.91,344.73,339.63,343.14,1759041,313.974250318654,317.492427069753,312.795384810432,316.028055071259,1909948.56011723,0.0,1.0
2020-08-10,340.0,341.065,338.58,340.71,1503771,313.136150621402,314.11700356379,311.828346698219,313.790052582994,1632779.0291392,0.0,1.0
2020-08-11,332.43,340.85,331.8,340.85,2065571,306.164266326685,313.918990997956,305.584043459357,313.918990997956,2242775.66996443,0.0,1.0
2020-08-12,336.76,338.9,333.17,333.745,1854172,310.152147303716,312.123063075274,306.845797948625,307.375366438647,2013240.81792846,0.0,1.0
2020-08-13,335.7,339.46,335.13,336.99,1536633,309.17589930472,312.638816735121,308.65093575809,310.363974699725,1668460.24952154,0.0,1.0
2020-08-14,336.28,338.76,335.6,336.53,1522984,309.710072738133,311.994124660313,309.08380043689,309.940319907708,1653640.3062132,0.0,1.0
2020-08-17,339.96,340.37,337.355,337.65,1494692,313.09931107427,313.476916432373,310.700135567304,310.971827227402,1622921.14465709,0.0,1.0
2020-08-18,340.75,342.8,336.81,341.0,1489444,313.826892130126,315.714918920638,310.198196737631,314.057139299701,1617222.92042951,0.0,1.0
2020-08-19,340.9,341.94,339.95,341.12,1730080,313.965040431871,314.922868657301,313.090101187488,314.167657941096,1878503.00526686,0.0,1.0
2020-08-20,340.87,341.66,338.74,340.14,1717482,313.937410771522,314.664991827378,311.975704886747,313.265089036364,1864824.22690958,0.0,1.0
2020-08-21,344.61,345.84,339.33,340.07,2372580,317.381908428357,318.514724502664,312.519088206943,313.200619828883,2576122.87306717,0.0,1.0
2020-08-24,344.13,346.11,342.105,345.11,1461915,316.939833862774,318.763391445805,315.07483178922,317.842402767506,1587332.21639733,0.0,1.0
2020-08-25,344.71,344.91,341.46,344.14,1176166,317.474007296187,317.658205031847,314.480794091718,316.949043749557,1277068.90183847,0.0,1.0
2020-08-26,344.27,344.83,341.69,343.01,1757268,317.068772277736,317.584525937583,314.692621487726,315.90832654308,1908023.45501901,0.0,1.0
2020-08-27,346.36,347.742,342.5501,345.61,2221007,318.993638615379,320.266444968787,315.484763849931,318.302897106656,2411546.47427791,0.0,1.0
2020-08-28,348.37,349.06,345.5,347.47,1487324,320.844825858759,321.480308046785,318.201588352043,320.01593604829,1614921.04631319,0.0,1.0
2020-08-31,347.66,348.75,344.29,346.85,1586941,320.190923897167,321.194801556512,317.087192051302,319.444923067745,1723084.15661772,0.0,1.0
2020-09-01,351.38,351.49,345.41,345.71,1774856,323.617001780436,323.718310535049,318.118699370996,318.394995974485,1927120.32386706,0.0,1.0
2020-09-02,358.86,359.92,351.31,353.61,2434933,330.505997094107,331.482245093103,323.552532572956,325.670806533042,2643825.11682896,0.0,1.0
2020-09-03,348.3,363.67,345.52,363.07,3630441,320.780356651278,334.935952636722,318.220008125609,334.383359429743,3941895.36260983,0.0,1.0
2020-09-04,346.57,353.98,340.4,353.98,2557093,319.187046237822,326.011572344012,313.504546092722,326.011572344012,2776465.18383361,0.0,1.0
2020-09-08,338.86,344.92,338.18,343.84,2144332,312.086223528142,317.66741491863,311.4599512269,316.672747146068,2328293.55075482,0.0,1.0
2020-09-09,346.43,349.7,340.39,340.9,2100864,319.05810782286,322.069740800895,313.495336205939,313.965040431871,2281096.4450528,0.0,1.0
2020-09-10,339.53,348.0,338.76,346.27,1959599,312.703285942602,320.504060047788,311.994124660313,318.910749634332,2127712.36625932,0.0,1.0
2020-09-11,339.13,343.26,336.1,340.28,1599904,312.334890471283,316.138573712655,309.544294776039,313.394027451326,1737159.24820729,0.0,1.0
2020-09-14,342.92,344.84,340.47,340.99,1522316,315.825437562033,317.593735824366,313.569015300203,314.047929412918,1652914.99870863,0.0,1.0
2020-09-15,343.91,347.76,342.75,345.02,1362499,316.737216353549,320.283022764997,315.668869486723,317.75951378646,1479387.34981798,0.0,1.0
2020-09-16,343.73,348.76,343.25,347.27,1657876,316.571438391455,321.204011443295,316.129363825872,319.831738312631,1800104.64739191,0.0,1.0
2020-09-17,338.88,342.89,336.365,339.58,2681457,312.104643301708,315.797807901684,309.788356775788,312.749335376517,2911498.33128749,0.0,1.0
2020-09-18,335.96,341.22,331.2,340.2,3409322,309.415356361077,314.259756808926,305.031450252378,313.320348357062,3701806.63490846,0.0,1.0
2020-09-21,339.57,339.62,333.71,333.9713,2427359,312.740125489734,312.786174923649,307.343131834907,307.583786176546,2635601.3458115,0.0,1.0
2020-09-22,344.45,344.9,339.59,340.702,2128063,317.23455023983,317.648995145064,312.7585452633,313.782684673568,2310628.8384914,0.0,1.0
2020-09-23,344.63,348.25,344.06,348.0,3577124,317.400328201923,320.734307217363,316.875364655293,320.504060047788,3884004.31437402,0.0,1.0
2020-09-24,347.0,347.3333,338.309,345.0,5779283,319.58307136949,319.890036895967,311.5787587664,317.741094012894,6275085.82481022,0.0,1.0
2020-09-25,342.58,343.77,335.36,340.74,7338492,315.512301411412,316.608277938587,308.862763154099,313.817682243343,7968058.86209123,0.0,1.0
2020-09-28,349.62,349.77,343.1,343.76,3459192,321.996061706632,322.134210008376,315.991215524127,316.599068051804,3755954.96612588,0.0,1.0
2020-09-29,352.14,354.29,347.1,348.95,2526612,324.316953175943,326.297078834284,319.67517023732,321.378999292172,2743369.22867342,0.0,1.0
2020-09-30,355.0,357.7,351.1705,352.56,2525800,326.950980795876,329.437650227281,323.424054652333,324.703768420828,2742487.56745528,0.0,1.0
2020-10-01,358.46,359.685,354.82,356.26,2052988,330.137601622788,331.265812753703,326.785202833782,328.111426530532,2229113.17845232,0.0,1.0
2020-10-02,355.01,357.84,352.85,354.7277,2124977,326.960190682659,329.566588642243,324.970855137535,326.700195578775,2307278.09154661,0.0,1.0
2020-10-05,358.58,358.98,355.33,355.33,2093540,330.248120264184,330.616515735503,327.254907059714,327.254907059714,2273144.12145472,0.0,1.0
2020-10-06,358.35,363.0,357.0394,361.9,2760443,330.036292868175,334.318890222262,328.829245106398,333.305802676134,2997260.51475531,0.0,1.0
2020-10-07,363.02,364.74,359.66,360.47,1959147,334.337309995828,335.921410522501,331.242788036746,331.988788866168,2127221.58932509,0.0,1.0
2020-10-08,365.09,365.97,361.75,364.802,1793133,336.243756559905,337.054226596808,333.167654374389,335.978511820555,1946965.30180291,0.0,1.0
2020-10-09,369.46,369.75,365.7,366.0,1730688,340.268477084069,340.535563800775,336.805559653667,337.081856257157,1879163.16539078,0.0,1.0
2020-10-12,376.48,380.66,370.77,371.0,2806875,346.733817605722,350.583550281009,341.474972252639,341.686799648648,3047675.90106146,0.0,1.0
2020-10-13,380.68,382.29,376.48,378.42,1823278,350.601970054575,352.084761826635,346.733817605722,348.520535641621,1979696.43163145,0.0,1.0
2020-10-14,378.34,383.8715,376.7,382.8897,1905710,348.446856547357,353.541305421364,346.936435114948,352.637078737011,2069200.24632798,0.0,1.0
2020-10-15,376.58,378.36,373.06,376.46,1699338,346.825916473552,348.465276320923,343.584036325942,346.715397832156,1845123.65900084,0.0,1.0
2020-10-16,381.54,384.87,379.12,380.5,2460490,351.394020317911,354.460912616645,349.16522771643,350.436192092481,2671574.64361709,0.0,1.0
2020-10-19,375.56,383.085,374.71,382.03,1938064,345.886508021688,352.816947825882,345.103667645134,351.845304770278,2104329.88555414,0.0,1.0
2020-10-20,378.31,382.08,376.12,377.69,1282650,348.419226887008,351.891354204192,346.402261681535,347.848213906463,1392688.12985847,0.0,1.0
2020-10-21,377.82,381.28,377.02,378.56,1466495,347.967942434642,351.154563261554,347.231151492003,348.649474056583,1592305.13312033,0.0,1.0
2020-10-22,375.75,378.38,372.0301,377.35,1813550,346.061495870565,348.483696094489,342.635510086163,347.535077755842,1969133.86964863,0.0,1.0
2020-10-23,374.6,376.52,373.56,375.61,1107978,345.002358890522,346.770657152854,344.044530665091,345.932557455603,1203031.0753084,0.0,1.0
2020-10-26,370.71,372.63,366.12,366.68,2144995,341.419712931941,343.188011194274,337.192374898553,337.7081285584,2329013.42931101,0.0,1.0
2020-10-27,372.72,374.913,368.77,368.77,1525684,343.270900175321,345.290628346829,339.632994896043,339.632994896043,1656571.93834248,0.0,1.0
2020-10-28,364.96,372.41,364.67,367.3293,1908295,336.124028031727,342.985393685049,335.85694131502,338.306126507219,2072007.01264434,0.0,1.0
2020-10-29,364.86,369.09,362.51,363.23,1838468,336.676621238705,340.579877577684,334.508145494829,335.172529552527,1992367.13262728,0.7,1.0
2020-10-30,357.62,363.85,355.79,361.13,2724917,329.995870436293,335.744638046656,328.307227622976,333.234742717573,2953021.24917993,0.0,1.0
2020-11-02,364.39,365.66,360.71,362.22,1646349,336.24292608993,337.414825747259,332.847185350582,334.240546360478,1784165.74910947,0.0,1.0
2020-11-03,371.96,374.8,367.89,368.94,2013103,343.228186252121,345.848812257487,339.472570814853,340.44146423233,2181620.92121994,0.0,1.0
2020-11-04,376.17,381.635,374.0,374.02,2450234,347.112987478386,352.155847027444,345.110607748933,345.129062861647,2655344.38937521,0.0,1.0
2020-11-05,385.23,386.58,379.5,382.48,2255767,355.473153537758,356.718873645943,350.185763745241,352.935575539604,2444598.45353046,0.0,1.0
2020-11-06,385.66,386.8,380.89,381.88,1950329,355.869938461106,356.921879885795,351.468394078854,352.381922158189,2113592.07634282,0.0,1.0
2020-11-09,365.0,389.5,364.76,388.25,4371322,336.805807027702,359.413320102165,336.584345675136,358.259875557549,4737247.68607914,0.0,1.0
2020-11-10,366.62,371.535,360.59,363.8795,2662644,338.300671157524,342.836015106952,332.736454674299,335.771859337909,2885535.34327888,0.0,1.0
2020-11-11,372.92,374.7,368.16,369.68,1688755,344.114031662386,345.756536693918,339.72171483649,341.124303402743,1830121.57788984,0.0,1.0
2020-11-12,375.71,378.24,373.5,376.95,1537419,346.688519885967,349.023091644269,344.649229931087,347.832736874226,1666117.16096048,0.0,1.0
2020-11-13,378.84,379.83,374.9905,376.52,1275252,349.576745025684,350.49027310502,346.024597206087,347.435951950878,1382004.02216259,0.0,1.0
2020-11-16,379.79,381.28,376.91,376.91,1691460,350.453362879592,351.828268776774,347.795826648798,347.795826648798,1833053.01487637,0.0,1.0
2020-11-17,381.92,388.48,381.79,387.32,3299130,352.418832383617,358.472109353758,352.298874150977,357.401712816355,3575301.92435475,0.0,1.0
2020-11-18,382.23,388.05,381.73,382.8883,2134609,352.704886630681,358.075324430411,352.243508812835,353.312336665658,2313298.25300761,0.0,1.0
2020-11-19,383.54,384.71,380.31,383.61,1768904,353.913696513438,354.993320607198,350.933195810152,353.978289407937,1916979.89324423,0.0,1.0
2020-11-20,381.12,385.5023,381.01,383.95,1809463,351.680627875063,355.724419897357,351.579124755137,354.292026324072,1960934.10867372,0.0,1.0
2020-11-23,381.71,383.06,380.34,383.0,1685136,352.225053700121,353.470773808306,350.960878479223,353.415408470164,1826199.62947792,0.0,1.0
2020-11-24,384.22,386.05,380.71,383.69,2058808,354.541170345709,356.229813159026,351.302298064429,354.052109858792,2231151.91104229,0.0,1.0
2020-11-25,387.75,388.34,385.555,385.7897,2034236,357.798497739703,358.342923564762,355.773049119358,355.989619867055,2204522.97587295,0.0,1.0
2020-11-27,388.39,390.67,387.75,390.46,1329425,358.389061346546,360.492944195925,357.798497739703,360.299165512429,1440711.87276201,0.0,1.0
2020-11-30,391.77,393.15,385.23,391.75,3733758,361.507975395186,362.781378172442,355.473153537758,361.489520282472,4046312.86505077,0.0,1.0
2020-12-01,387.56,388.07,381.1751,384.5,2897306,366.850730525845,367.333478674695,360.807007671746,363.954241632747,3060863.2338021,10.0,1.0
2020-12-02,383.5,386.88,381.57,385.47,2212845,363.007676635002,366.207066327379,361.180806189356,364.872409680559,2337763.39213145,0.0,1.0
2020-12-03,374.05,378.73,373.28,378.0,3976442,354.062637406317,358.492561595761,353.333782358054,357.801569147408,4200918.06635077,0.0,1.0
2020-12-04,373.43,375.31,371.89,375.21,2839727,353.475767107716,355.255309303475,352.018057011189,355.160652803701,3000033.81359619,0.0,1.0
2020-12-07,373.33,376.5,372.65,374.27,2652928,353.381110607941,356.381721650791,352.737446409475,354.270881705821,2802689.73215951,0.0,1.0
2020-12-08,377.6,379.524,370.75,373.95,2685523,357.42294314831,359.24413420397,350.93897291376,353.967980906543,2837124.76839861,0.0,1.0
2020-12-09,374.29,381.0,372.8,379.88,2461551,354.289813005776,360.641264140641,352.879431159137,359.581111343167,2600509.21581248,0.0,1.0
2020-12-10,372.79,375.0,371.56,374.29,2566344,352.869965509159,354.961874154174,351.705690561933,354.289813005776,2711217.93655507,0.0,1.0
2020-12-11,375.1,379.77,372.54,379.77,3483947,355.056530653949,359.476989193415,352.633324259723,359.476989193415,3680620.99095336,0.0,1.0
2020-12-14,374.38,378.18,373.21,376.56,2778433,354.375003855573,357.971950847002,353.267522808212,356.438515550656,2935279.67611376,0.0,1.0
2020-12-15,371.88,375.69,369.3,374.5048,2137136,352.008591361212,355.615004002618,349.566453667031,354.493135167291,2257780.50645492,0.0,1.0
2020-12-16,369.44,372.84,368.845,371.16,2385081,349.698972766715,352.917293759046,349.135766593057,351.327064562836,2519722.37055387,0.0,1.0
2020-12-17,370.29,370.97,368.0,370.26,2314176,350.503553014798,351.147217213264,348.335919169963,350.475156064866,2444814.67782388,0.0,1.0
2020-12-18,367.0,371.36,365.93,371.1,4140033,347.389354172219,351.516377562384,346.376529624632,351.270270662971,4373744.02166267,0.0,1.0
2020-12-21,364.97,366.115,361.812,365.09,2329659,345.467827226797,346.551644149215,342.47857496392,345.581415026527,2461171.71620677,0.0,1.0
2020-12-22,362.03,364.76,360.61,364.1,2106626,342.684926133429,345.269048577271,341.340803836631,344.64431567876,2225548.17156751,0.0,1.0
2020-12-23,361.89,363.1,359.5,362.45,1782110,342.552407033744,343.697750681015,340.290116689135,343.082483432481,1882712.76060971,0.0,1.0
2020-12-24,364.58,365.335,361.4055,361.4055,972522,345.098666877677,345.813323450974,342.093796292337,342.093796292337,1027422.31364712,0.0,1.0
2020-12-28,371.06,371.69,365.0754,365.5,3195102,351.232408063061,351.82874401164,345.56759517756,345.969506675602,3375470.26101059,0.0,1.0
2020-12-29,372.72,373.255,370.26,372.25,2072603,352.803705959317,353.31011823311,350.475156064866,352.358820410377,2189604.52260408,0.0,1.0
2020-12-30,374.45,375.86,373.2828,374.2,1777985,354.441263405415,355.775920052235,353.336432740048,354.204622155979,1878354.89822325,0.0,1.0
2020-12-31,376.78,377.04,372.46,374.99,1628904,356.646759850159,356.892866749573,352.557599059903,354.952408504197,1720858.05399678,0.0,1.0
2021-01-04,380.15,381.55,374.81,377.43,3322184,359.836683892558,361.161874889401,354.782026804603,357.262027098693,3509726.22896084,0.0,1.0
2021-01-05,375.74,380.205,375.25,378.86,2748442,355.662332252505,359.888744967434,355.19851540361,358.615615045468,2903595.63954843,0.0,1.0
2021-01-06,370.02,375.8,369.648,373.82,2661436,350.247980465407,355.71912615237,349.895858286246,353.844927456836,2811678.02141621,0.0,1.0
2021-01-07,367.92,371.65,366.79,371.01,2849525,348.260193970144,351.79088141173,347.190575522692,351.185079813174,3010384.92527193,0.0,1.0
2021-01-08,369.94,370.26,364.29,368.115,2599696,350.172255265587,350.475156064866,344.824163028331,348.444774144704,2746452.70657031,0.0,1.0
2021-01-11,364.01,371.0,363.86,368.58,2564790,344.559124828963,351.175614163196,344.417140079301,348.884926868655,2709576.2109433,0.0,1.0
2021-01-12,364.2,365.07,360.25,364.0,2380473,344.738972178534,345.562483726572,341.000040437443,344.549659178985,2514854.2420989,0.0,1.0
2021-01-13,366.95,368.74,363.0,364.37,1968804,347.342025922331,349.036377268294,343.603094181241,344.899888228151,2079945.91464019,0.0,1.0
2021-01-14,362.35,366.5,361.5553,366.0,2363869,342.987826932707,346.916071673346,342.235591728999,346.442789174474,2497312.92159839,0.0,1.0
2021-01-15,362.16,364.905,360.8,361.06,2340396,342.807979583135,345.406300501944,341.520651186203,341.766758085617,2472514.83582939,0.0,1.0
2021-01-19,354.47,362.95,352.44,362.355,4533829,335.528894750481,343.555765931354,333.607367805059,342.992559757696,4789770.39168307,0.0,1.0
2021-01-20,361.3,361.897,353.41,354.39,2767231,341.993933685075,342.559032988729,334.525535852871,335.453169550661,2923445.3065494,0.0,1.0
2021-01-21,362.8,363.99,359.9401,361.3,2122581,343.413781181692,344.540193529008,340.706699944642,341.993933685075,2242403.85505255,0.0,1.0
2021-01-22,362.3,364.63,359.85,363.2,1960295,342.94049868282,345.145995127564,340.621414438346,343.79240718079,2070956.56893199,0.0,1.0
2021-01-25,361.88,361.96,356.82,360.86,2735901,342.542941383767,342.618666583587,337.75332249518,341.577445086068,2890346.68144214,0.0,1.0
2021-01-26,364.98,365.8995,358.88,360.2,1806952,345.477292876775,346.347659392201,339.703246390534,340.952712187556,1908957.12846526,0.0,1.0
2021-01-27,356.39,365.8,354.85,362.99,3120813,337.34629954615,346.253476174925,335.888589449623,343.593628531263,3296987.53644649,0.0,1.0
2021-01-28,357.06,361.605,356.07,356.85,2251115,337.980498094639,342.282636009387,337.043398746872,337.781719445112,2378193.79056282,0.0,1.0
2021-01-29,352.43,356.29,351.88,354.75,2598738,333.597902155082,337.251643046375,333.077291406322,335.793932949849,2745440.62604516,0.0,1.0
2021-02-01,350.52,352.79,349.21,351.21,2371160,331.78996300939,333.93866555427,330.549962862345,332.443092857834,2505015.50939465,0.0,1.0
2021-02-02,355.58,357.7,350.72,351.76,1892323,336.579581897977,338.586299693195,331.979276008939,332.963703606593,1999147.44841521,0.0,1.0
2021-02-03,355.21,357.53,353.21,356.2326,1759821,336.229352848811,338.425383643579,334.336222853322,337.197310215505,1859165.51340205,0.0,1.0
2021-02-04,355.85,358.38,353.85,356.714,3411624,337.497749945789,339.897270269978,335.600895934572,338.317190878635,3597139.24195052,0.7,1.0
2021-02-05,355.17,356.845,354.1,356.55,2165628,336.852819581975,338.441434816369,335.838002685974,338.161648849715,2283389.21940601,0.0,1.0
2021-02-08,359.83,360.04,355.57,356.57,2520650,341.272489428111,341.471659099289,337.232190384219,338.180617389827,2657716.39261025,0.0,1.0
2021-02-09,359.56,361.6739,358.3,360.04,2136756,341.016414136597,343.021293983752,339.82139610953,341.471659099289,2252947.23512122,0.0,1.0
2021-02-10,356.12,361.0,355.12,361.0,2134420,337.753825237303,342.382149024673,336.805398231695,342.382149024673,2250484.20951548,0.0,1.0
2021-02-11,352.2,356.5,351.39,355.73,2088355,334.035991375318,338.114227499434,333.267765500775,337.383938705116,2201914.31459726,0.0,1.0
2021-02-12,352.75,352.98,350.1,351.99,2096607,334.557626228403,334.775764439693,332.04429466354,333.83682170414,2210615.03689977,0.0,1.0
2021-02-16,354.0,355.36,352.0362,353.0788,1829035,335.743159985413,337.033020713041,333.880639031799,334.869469027847,1928493.16730125,0.0,1.0
2021-02-17,358.04,358.17,351.91,353.11,2138972,339.574805088072,339.698100598801,333.760947543691,334.899059950422,2255283.73543901,0.0,1.0
2021-02-18,356.92,358.2,352.28,352.28,1915706,338.51256684179,339.726553408969,334.111865535767,334.111865535767,2019877.11091259,0.0,1.0
2021-02-19,354.77,357.93,354.575,356.69,1839533,336.473448779732,339.470478117455,336.288505513638,338.2944286305,1939562.02124353,0.0,1.0
2021-02-22,350.21,353.29,348.82,352.75,2189134,332.148621634157,335.069776811431,330.830308096361,334.557626228403,2308173.41456388,0.0,1.0
2021-02-23,342.15,351.0,342.03,349.8,3692638,324.504299968952,332.897878968588,324.390488728279,331.759766561857,3893434.05255611,0.0,1.0
2021-02-24,340.7,342.5,337.89,341.79,3305848,323.12908081082,324.836249420915,320.46400092506,324.162866246933,3485611.41811748,0.0,1.0
2021-02-25,333.9,343.0,333.35,340.85,3607140,316.679777172682,325.31046292372,316.158142319597,323.271344861661,3803286.89363464,0.0,1.0
2021-02-26,331.0,335.89,330.94,335.51,3333044,313.929338856417,318.567146913843,313.872433236081,318.206744651712,3514286.26588033,0.0,1.0
2021-03-01,331.77,335.9999,331.36,335.21,4656825,314.659627650736,318.671379041759,314.270772578437,317.922216550029,4910051.03446224,0.0,1.0
2021-03-02,328.46,334.69,328.42,333.69,4660068,311.520334262172,317.429034507113,311.482397181947,316.480607501504,4913470.38036954,0.0,1.0
2021-03-03,323.92,328.4197,323.76,328.1698,4064203,307.214475656709,311.482112653846,307.062727335812,311.245100745144,4285203.79108396,0.0,1.0
2021-03-04,319.04,325.6,315.04,323.37,5501245,302.58615186934,308.807833026132,298.792443846906,306.692840803625,5800388.39833582,0.0,1.0
2021-03-05,317.32,318.43,307.0,315.3288,8102777,300.954857419693,302.007611395918,291.167090721813,299.066349566125,8543384.94379043,0.0,1.0
2021-03-08,311.42,322.3289,310.92,318.91,4873459,295.359138086603,305.705433448085,294.884924583799,302.462856358611,5138465.0280737,0.0,1.0
2021-03-09,318.78,320.28,312.71,313.76,5426779,302.339560847881,303.762201356294,296.582608923838,297.578457279727,5721873.13088811,0.0,1.0
2021-03-10,323.83,327.39,317.32,321.14,4523512,307.129117226204,310.505517366171,300.954857419693,304.577848581118,4769488.82017306,0.0,1.0
2021-03-11,328.65,331.25,326.7211,330.4097,4338898,311.700535393237,314.16644560782,309.871114542119,313.369482395007,4574835.99090071,0.0,1.0
2021-03-12,331.14,331.625,325.6,328.1,3182073,314.062118637203,314.522105734923,308.807833026132,311.178900540153,3355105.85546684,0.0,1.0
2021-03-15,330.51,333.68,327.32,333.6,3244291,313.464609623669,316.471123231448,310.439127475778,316.395249071,3420707.10852277,0.0,1.0
2021-03-16,327.25,330.03,326.64,329.67,3066700,310.372737585386,313.009364660977,309.794197111964,312.667930938958,3233459.17172866,0.0,1.0
2021-03-17,329.19,330.5,324.12,326.0,2672370,312.212685976266,313.455125353613,307.404161057831,309.187203828375,2817686.53169614,0.0,1.0
2021-03-18,322.98,328.14,322.375,326.48,2738244,306.322954271437,311.216837620377,305.749155933044,309.642448791067,2887142.58852545,0.0,1.0
2021-03-19,328.91,329.25,322.39,323.61,4859256,311.947126414696,312.269591596603,305.763382338128,306.920463284971,5123489.70586544,0.0,1.0
2021-03-22,334.49,336.17,328.19,328.45,4064876,317.239349105991,318.832706475413,311.264258970658,311.510849992116,4285913.38707397,0.0,1.0
2021-03-23,340.34,342.51,333.795,333.89,3641218,322.787647088801,324.845733690971,316.580192337093,316.670292902626,3839217.96666238,0.0,1.0
2021-03-24,338.04,342.51,336.83,342.22,3006369,320.606264975901,324.845733690971,319.458668299115,324.570689859345,3169847.52882602,0.0,1.0
2021-03-25,346.34,347.78,337.27,337.81,4307145,328.478209122452,329.843944010528,319.875976181583,320.388126764611,4541356.34532731,0.0,1.0
2021-03-26,352.02,352.46,344.1,346.21,3061215,333.865274514308,334.282582396776,326.353732629889,328.354913611723,3227675.91169119,0.0,1.0
2021-03-29,356.15,357.77,351.01,351.45,3011985,337.782278047471,339.318729796557,332.907363238644,333.324671121112,3175768.91230286,0.0,1.0
2021-03-30,349.75,354.77,348.84,353.58,2602426,331.712345211577,336.473448779732,330.849276636473,335.344820643058,2743939.15884995,0.0,1.0
2021-03-31,352.48,357.4495,349.23,350.66,2832221,334.301550936888,339.01475894126,331.219163168661,332.575413786681,2986229.81341916,0.0,1.0
2021-04-01,354.94,357.32,351.6314,352.54,2938607,336.634681370685,338.891937644033,333.496715779929,334.358456557225,3098400.80746603,0.0,1.0
2021-04-05,360.82,362.67,356.8378,357.5,2705656,342.211432163663,343.966022124039,338.434606141929,339.062654505043,2852782.5378233,0.0,1.0
2021-04-06,360.12,362.8,359.0,359.8,2142011,341.547533259737,344.089317634768,340.485295013456,341.244036617943,2258487.98835677,0.0,1.0
2021-04-07,358.81,361.46,357.61,360.866,1808369,340.30509388239,342.818425447253,339.16698147566,342.255059805921,1906703.40395859,0.0,1.0
2021-04-08,361.22,366.02,359.6,362.8,2839157,342.590802965907,347.143252592828,341.054351216821,344.089317634768,2993542.97506363,0.0,1.0
2021-04-09,363.21,363.71,359.595,360.91,1610750,344.478172707068,344.952386209872,341.049609081793,342.296790594168,1698338.39660285,0.0,1.0
2021-04-12,364.81,365.25,361.34,362.84,1836606,345.995655916041,346.412963798509,342.70461420658,344.127254714992,1936475.85859455,0.0,1.0
2021-04-13,365.21,367.3,364.2701,365.34,1796367,346.375026718285,348.357239160006,345.483600175713,346.498322229014,1894048.76640712,0.0,1.0
2021-04-14,363.17,364.85,362.55,364.85,1509408,344.440235626843,346.033592996266,343.852210883366,346.033592996266,1591485.68216018,0.0,1.0
2021-04-15,368.8,369.55,364.27,364.88,1850332,349.779879668419,350.491199922626,345.483505333013,346.062045806434,1950948.24278314,0.0,1.0
2021-04-16,370.72,372.8,368.58,369.7,2249168,351.600859519188,353.573587690853,349.571225727185,350.633463973467,2371471.90737882,0.0,1.0
2021-04-19,369.55,371.53,368.2,371.0,1560002,350.491199922626,352.36908539373,349.210823465054,351.866419080758,1644830.85232173,0.0,1.0
2021-04-20,371.73,375.355,368.73,369.0,2330659,352.558770794852,355.996818690183,349.713489778027,349.969565069541,2457394.1760596,0.0,1.0
2021-04-21,374.09,374.58,371.47,371.61,1532098,354.797058528088,355.261787760836,352.312179773394,352.444959554179,1615409.50535988,0.0,1.0
2021-04-22,371.26,375.44,370.03,374.34,2138003,352.113010102216,356.07743498566,350.946444885318,355.03416527949,2254262.04373868,0.0,1.0
2021-04-23,373.28,374.85,370.41,371.26,1404929,354.028832653545,355.517863052351,351.306847147449,352.113010102216,1481325.38581459,0.0,1.0
2021-04-26,368.52,373.9,368.21,373.9,2059737,349.514320106849,354.616857397023,349.22030773511,354.616857397023,2171740.14217201,0.0,1.0
2021-04-27,370.21,370.96,365.29,368.17,1875871,351.117161746327,351.828482000534,346.450900878733,349.182370654886,1977875.98719465,0.0,1.0
2021-04-28,369.59,370.5,368.18,369.55,1305602,350.52913700285,351.392205577954,349.191854924942,350.491199922626,1376597.24183236,0.0,1.0
2021-04-29,373.54,374.71,368.53,368.5395,1848301,355.024681009434,356.136687425832,350.263012508451,350.272041620379,1944693.96768968,0.79,1.0
2021-04-30,372.09,374.16,371.33,372.91,2118990,353.646553399369,355.613949366841,352.924224445128,354.425908323682,2229499.99518193,0.0,1.0
2021-05-03,379.32,379.62,372.89,373.84,2685849,360.518182793004,360.803312643362,354.406899666991,355.309810859793,2825921.9404336,0.0,1.0
2021-05-04,375.29,379.23,373.75,379.03,2133796,356.687938469858,360.432643837896,355.224271904685,360.242557270991,2245078.16068939,0.0,1.0
2021-05-05,372.5,377.5164,372.05,376.35,1905324,354.036230861526,358.80398213265,353.608536085988,357.695397274457,2004690.84272225,0.0,1.0
2021-05-06,382.76,382.94,373.19,373.19,2641378,363.787671743779,363.958749653994,354.69202951735,354.69202951735,2779131.67984448,0.0,1.0
2021-05-07,384.32,386.45,382.2001,382.83,1817365,365.270346965642,367.294768903185,363.255524399727,363.854202042196,1912144.58715888,0.0,1.0
2021-05-10,381.48,387.89,381.28,385.49,1998663,362.571117715583,368.663392184905,362.381031148678,366.382353382039,2102897.67713406,0.0,1.0
2021-05-11,378.18,380.92,376.0,379.31,1859681,359.434689361642,362.038875328248,357.362745782372,360.508678464658,1956667.45975202,0.0,1.0
2021-05-12,372.2,376.94,371.1141,376.0,2344572,353.751101011167,358.256152646828,352.719025996154,357.362745782372,2466846.59328439,0.0,1.0
2021-05-13,379.53,381.44,371.5654,373.09,2023855,360.717773688255,362.533100402202,353.147956334376,354.596986233897,2129403.49541476,0.0,1.0
2021-05-14,384.42,385.82,380.1,382.14,1876138,365.365390249094,366.695996217433,361.259520403935,363.198403386372,1973982.72854551,0.0,1.0
2021-05-17,383.96,387.05,382.9,385.04,1830769,364.928191145212,367.865028603902,363.920732340612,365.954658606502,1926247.63527871,0.0,1.0
2021-05-18,382.81,389.45,382.51,386.45,1698198,363.835193385505,370.146067406768,363.550063535147,367.294768903185,1786762.7656657,0.0,1.0
2021-05-19,379.66,381.73,376.13,377.1509,1725320,360.841329956743,362.808725924215,357.486302050861,358.45659893163,1815299.23769687,0.0,1.0
2021-05-20,383.58,384.5172,378.28,379.18,1427343,364.567026668091,365.457772320611,359.529732645095,360.38512219617,1501782.08090787,0.0,1.0
2021-05-21,380.72,385.3499,380.43,385.05,1706560,361.848788761342,366.249197741922,361.573163239329,365.964162934847,1795560.86238145,0.0,1.0
2021-05-24,383.45,385.76,381.89,384.3374,1657024,364.443470399603,366.638970247361,362.96079517774,365.286884496962,1743441.45088761,0.0,1.0
2021-05-25,385.38,385.74,382.03,383.62,1379749,366.277805770241,366.619961590671,363.093855774573,364.605043981472,1451705.94899092,0.0,1.0
2021-05-26,385.62,387.75,385.02,385.86,1647955,366.505909650528,368.530331588071,365.935649949811,366.734013530814,1733899.48256482,0.0,1.0
2021-05-27,387.5,387.7699,383.5,385.13,4452001,368.292723379439,368.549245201478,364.490992041329,366.040197561609,4684182.65685537,0.0,1.0
2021-05-28,378.27,385.31,377.03,384.15,4682400,359.52022831675,366.211275471824,358.341691601936,365.108773383772,4926597.47211637,0.0,1.0
2021-06-01,378.23,380.1985,375.5,379.925,2117770,359.482211003369,361.353138038136,356.887529365108,361.093194657893,2228216.3694951,0.0,1.0
2021-06-02,380.59,381.92,377.71,378.38,1881042,361.725232492854,362.989308162776,358.987985929414,359.624775928548,1979142.48294565,0.0,1.0
2021-06-03,383.87,384.19,378.86,379.64,1780524,364.842652190104,365.146790697153,360.080983689121,360.822321300053,1873382.24787343,0.0,1.0
2021-06-04,387.52,387.76,383.71,384.19,1765934,368.31173203613,368.539835916417,364.69058293658,365.146790697153,1858031.34724166,0.0,1.0
2021-06-07,380.4,386.45,378.57,385.47,2515804,361.544650254294,367.294768903185,359.805358167108,366.363344725348,2647008.71919106,0.0,1.0
2021-06-08,379.7,381.21,377.69,380.41,1554048,360.879347270124,362.314500850261,358.968977272724,361.554154582639,1635095.0257021,0.0,1.0
2021-06-09,379.96,381.78,379.1301,380.21,1399154,361.126459807101,362.856247565942,360.337695597727,361.364068015733,1472122.96247683,0.0,1.0
2021-06-10,383.01,383.36,379.49,380.27,1404154,364.025279952411,364.357931444495,360.679756374873,361.421093985805,1477383.7234884,0.0,1.0
2021-06-11,381.83,383.86,380.53,383.86,1404299,362.903769207668,364.833147861759,361.668206522782,364.833147861759,1477536.28555774,0.0,1.0
2021-06-14,383.76,383.98,379.08,380.79,1652625,364.738104578306,364.947199801902,360.290078912717,361.915319059759,1738813.03334963,0.0,1.0
2021-06-15,383.91,384.4999,381.56,383.76,1252017,364.880669503485,365.441329832573,362.647152342346,364.738104578306,1317312.44388492,0.0,1.0
2021-06-16,379.41,386.4407,377.12,384.4,1775485,360.603721748111,367.285929877824,358.427230557043,365.346381592404,1868080.45292597,0.0,1.0
2021-06-17,384.75,386.47,379.21,380.38,1686533,365.679033084489,367.313777559876,360.413635181206,361.525641597603,1774489.4102257,0.0,1.0
2021-06-18,380.88,384.9056,380.3,384.75,3415714,362.000858014867,365.826920433541,361.449606970841,365.679033084489,3593851.00757571,0.0,1.0
2021-06-21,386.8,387.645,380.56,382.25,1631569,367.62742039527,368.430536140446,361.696719507818,363.30295099817,1716658.9165777,0.0,1.0
2021-06-22,392.18,392.5,386.56,387.02,1934772,372.740749045029,373.044887552077,367.399316514983,367.836515618866,2035674.620776,0.0,1.0
2021-06-23,391.97,393.44,390.59,393.0,1538035,372.541158149778,373.938294416533,371.22956083813,373.520103969341,1618246.91248644,0.0,1.0
2021-06-24,392.07,395.5,391.795,393.42,1487380,372.63620143323,375.89618605566,372.374832403735,373.919285759843,1564950.14267821,0.0,1.0
2021-06-25,394.51,394.55,391.25,392.97,2056384,374.955257549478,374.993274862859,371.856846508918,373.491590984305,2163628.95440384,0.0,1.0
2021-06-28,396.54,397.42,393.13,395.0,1645500,376.884636203569,377.721017097953,373.64366023783,375.420969638396,1731316.44890814,0.0,1.0
2021-06-29,398.79,399.4407,395.47,396.3,1523560,379.023110081256,379.641556726683,375.867673070624,376.656532323282,1603017.00935794,0.0,1.0
2021-06-30,395.67,400.47,395.0,397.97,2031670,376.05775963753,380.619837243262,375.420969638396,378.243755156943,2137626.06487585,0.0,1.0
2021-07-01,394.53,397.69,393.88,396.3,1523396,374.974266206168,377.977633963275,374.356484863725,376.656532323282,1602844.45639676,0.0,1.0
2021-07-02,398.94,400.77,396.1136,396.21,1677408,379.165675006435,380.90496709362,376.479371642926,376.570993368175,1764888.52137959,0.0,1.0
2021-07-06,398.86,401.4,397.11,399.84,2113374,379.089640379673,381.503739779373,377.426382919249,380.02106455751,2223591.10841373,0.0,1.0
2021-07-07,404.68,406.115,399.2,399.2,2308605,384.621159476623,385.98503059417,379.412787543412,379.412787543412,2429003.83502375,0.0,1.0
2021-07-08,407.15,408.64,403.16,403.5,2235549,386.968728577906,388.384873501353,383.176501568141,383.499648731881,2352137.80373148,0.0,1.0
2021-07-09,412.37,414.0,407.59,408.55,2304223,391.92998797414,393.47919349442,387.386919025099,388.299334546245,2424393.30407321,0.0,1.0
2021-07-12,407.88,414.35,404.53,414.04,2491334,387.662544547112,393.811844986505,384.478594551444,393.517210807802,2621262.55480043,0.0,1.0
2021-07-13,407.06,409.29,404.7,404.7,1540373,386.883189622799,389.002654843795,384.640168133314,384.640168133314,1620706.84433545,0.0,1.0
2021-07-14,409.95,410.47,407.26,408.58,1265817,389.629940514584,390.124165588538,387.073276189704,388.327847531281,1331832.14427685,0.0,1.0
2021-07-15,411.82,412.2,407.88,410.46,1894087,391.40724991515,391.768414392271,387.662544547112,390.114661260193,1992867.80842484,0.0,1.0
2021-07-16,410.37,413.42,409.765,412.12,1414087,390.029122305085,392.927942450394,389.454110440196,391.692379765509,1487834.75131399,0.0,1.0
2021-07-19,414.15,415.3171,410.05,410.0586,2293142,393.6217584196,394.731008580777,389.724983798036,389.733157520413,2412734.40551936,0.0,1.0
2021-07-20,416.24,418.07,412.85,414.0,2045376,395.608163043762,397.347455130948,392.386195734714,393.47919349442,2152046.86296077,0.0,1.0
2021-07-21,415.01,417.11,412.22,417.11,1480316,394.439130657293,396.435039609801,391.787423048961,396.435039609801,1557517.73952106,0.0,1.0
2021-07-22,417.54,418.6,413.5493,416.0,1339236,396.843725728648,397.851184533247,393.050833415899,395.380059163476,1409080.10681856,0.0,1.0
2021-07-23,423.43,423.9878,417.05,418.2885,1344487,402.441775124016,402.971926559115,396.37801363973,397.555124705292,1414604.95803291,0.0,1.0
2021-07-26,423.23,424.4999,420.3477,423.4,1220157,402.25168855711,403.458643213677,399.512255998151,402.41326213898,1283790.87471918,0.0,1.0
2021-07-27,424.34,424.56,421.6,424.0,1666513,403.306669003436,403.515764227032,400.70248303683,402.983521839696,1753425.32313537,0.0,1.0
2021-07-28,422.22,424.8649,420.54,423.27,1362771,401.291751394237,403.805551198279,399.695024232231,402.289705870491,1433842.50890003,0.0,1.0
2021-07-29,425.28,425.851,420.36,421.68,1411682,404.950917807168,405.494623069743,400.266101884456,401.523003717379,1482550.34020168,0.79,1.0
2021-07-30,429.72,431.5,425.94,425.98,2284040,409.178678517909,410.873591595639,405.57936872363,405.617456657961,2398701.88826821,0.0,1.0
2021-08-02,428.92,430.71,425.48,430.62,1367176,408.416919831289,410.121354892601,405.141357478823,410.035657040357,1435810.07898066,0.0,1.0
2021-08-03,435.07,436.8,429.12,429.92,1448146,414.27293973468,415.920242894496,408.607359502944,409.369118189564,1520844.88217722,0.0,1.0
2021-08-04,435.04,437.99,432.89,436.0,1280471,414.244373783932,417.053358940843,412.197147313641,415.158484207876,1344752.37104984,0.0,1.0
2021-08-05,443.19,443.5,436.73,437.75,1742634,422.004790403873,422.299971894938,415.853589009417,416.824831334857,1830116.57692527,0.0,1.0
2021-08-06,439.63,443.46,438.9,442.73,1789843,418.614964248414,422.261883960607,417.919859446873,421.566779159066,1879695.53239157,0.0,1.0
2021-08-09,440.47,442.7779,439.31,440.65,1472778,419.414810869365,421.612389460427,418.310260773766,419.586206573854,1546713.44179606,0.0,1.0
2021-08-10,443.03,443.8,440.66,440.66,1893669,421.852438666549,422.58563140242,419.595728557437,419.595728557437,1988733.73761185,0.0,1.0
2021-08-11,444.3,448.0,441.8,445.5,2267691,423.061730581558,426.584864507175,420.68123468587,424.204368611488,2381532.14641986,0.0,1.0
2021-08-12,445.36,446.63,442.25,443.0,1230906,424.071060841329,425.280352756338,421.109723947094,421.8238727158,1292699.14120623,0.0,1.0
2021-08-13,447.82,448.36,444.5404,445.78,1286269,426.413468802686,426.927655916154,423.290639066887,424.470984151805,1350841.43846906,0.0,1.0
2021-08-16,452.86,453.19,447.0526,447.91,1515994,431.212548528391,431.526773986622,425.682751782545,426.49916665493,1592098.94327739,0.0,1.0
2021-08-17,452.34,453.78,449.7,452.86,1936682,430.717405382088,432.088571018004,428.203601716242,431.212548528391,2033906.04821941,0.0,1.0
2021-08-18,446.21,455.235,445.9,450.96,2030106,424.880429445863,433.474019629294,424.585247954798,429.403371647669,2132020.0590115,0.0,1.0
2021-08-19,454.26,455.5,441.31,442.95,1953733,432.545626229976,433.726352194237,420.214657490316,421.776262797887,2051813.03141448,0.0,1.0
2021-08-20,458.99,460.62,453.66,455.49,1911198,437.049524464617,438.601607788605,431.974307215011,433.716830210654,2007142.71705155,0.0,1.0
2021-08-23,454.93,459.06,454.59,457.27,1835928,433.18359913002,437.116178349696,432.859851688207,435.411743288384,1928094.06154204,0.0,1.0
2021-08-24,451.79,455.39,450.3,455.25,1541681,430.193696285037,433.621610374827,428.774920731207,433.488302604668,1619075.46531901,0.0,1.0
2021-08-25,451.23,452.82,447.32,450.83,1520567,429.660465204403,431.17446059406,425.937369623548,429.279585861093,1596901.51404456,0.0,1.0
2021-08-26,449.31,452.48,446.7,451.23,1418645,427.832244356515,430.850713152247,425.347006641418,429.660465204403,1489862.89219202,0.0,1.0
2021-08-27,450.34,451.6195,446.8001,449.31,1310420,428.813008665538,430.031346464951,425.442321697081,427.832244356515,1376204.85123922,0.0,1.0
2021-08-30,455.93,456.59,450.4368,451.04,1220030,434.135797488295,434.764248404757,428.905181466619,429.479547516331,1281277.1513388,0.0,1.0
2021-08-31,455.49,456.88,452.44,456.14,1699018,433.716830210654,435.040385928657,430.812625217916,434.335759143533,1784310.9949045,0.0,1.0
2021-09-01,456.52,456.68,451.85,455.48,1325361,434.697594519678,434.849946257002,430.250828186534,433.707308227072,1391895.90958873,0.0,1.0
2021-09-02,460.97,461.44,458.39,459.42,1455945,438.934877214001,439.38241044239,436.478205449652,437.458969758675,1529035.40249499,0.0,1.0
2021-09-03,462.55,463.6001,459.0,459.0,1303809,440.439350620076,441.4392541161,437.059046448199,437.059046448199,1369261.97012359,0.0,1.0
2021-09-07,459.6,463.2,457.625,462.5,1463507,437.630365463164,441.058279552954,435.749773705571,440.391740702162,1536977.02509315,0.0,1.0
2021-09-08,465.7,465.83,458.08,459.11,1372045,443.438775448642,443.562561235217,436.183023958587,437.16378826761,1440923.50934701,0.0,1.0
2021-09-09,465.94,469.77,465.24,467.34,1398718,443.667303054628,447.314222766821,443.000764203835,445.000380756213,1468935.52991836,0.0,1.0
2021-09-10,465.16,468.4,463.2,467.17,1324815,442.924588335173,446.009711015984,441.058279552954,444.838507035306,1391322.49965239,0.0,1.0
2021-09-13,459.66,468.235,458.2,467.06,1679467,437.687497364661,445.852598286869,436.29728776158,444.733765215896,1763778.50833792,0.0,1.0
2021-09-14,458.41,462.2,457.42,460.95,1383887,436.497249416817,440.106081194679,435.554573042125,438.915833246836,1453359.9937172,0.0,1.0
2021-09-15,460.73,462.25,456.14,458.24,1770339,438.706349608015,440.153691112593,434.335759143533,436.335375695911,1859212.40528837,0.0,1.0
2021-09-16,463.31,463.77,456.57,460.79,1577709,441.163021372364,441.601032617171,434.745204437591,438.763481509512,1656912.11950656,0.0,1.0
2021-09-17,459.51,462.82,457.02,461.62,3411408,437.54466761092,440.69644417681,435.173693698815,439.55380614688,3582665.28224255,0.0,1.0
2021-09-20,451.14,460.95,446.62,456.632,2602049,429.574767352158,438.915833246836,425.270830772756,434.804240735804,2732675.3689368,0.0,1.0
2021-09-21,452.11,456.8399,450.16,451.14,1531266,430.498399759685,435.00220277449,428.641612961049,429.574767352158,1608137.61827328,0.0,1.0
2021-09-22,452.33,455.35,449.84,454.7,1380811,430.707883398506,433.583522440496,428.336909486401,432.964593507617,1450129.57436889,0.0,1.0
2021-09-23,452.78,455.55,451.1,452.3,2061230,431.136372659729,433.773962112151,429.536679417827,430.679317447757,2164706.52578549,0.0,1.0
2021-09-24,467.75,468.7199,455.0,455.98,3353758,445.390782083105,446.314319270796,433.2502530151,434.183407406209,3522121.17449547,0.0,1.0
2021-09-27,460.56,470.49,457.24,465.55,2526024,438.544475887108,447.999805584779,435.383177337636,443.2959456949,2652833.81140909,0.0,1.0
2021-09-28,447.35,457.5,445.67,457.14,2632660,425.965935574296,435.630748910787,424.366242332395,435.287957501808,2764823.08241896,0.0,1.0
2021-09-29,451.79,456.0,448.9,449.87,1921956,430.193696285037,434.202451373375,427.441843029623,428.365475437149,2018440.78315985,0.0,1.0
2021-09-30,449.35,455.36,449.2988,453.62,1837244,427.870332290846,433.593044424079,427.821579734903,431.93621928068,1929476.12651681,0.0,1.0
2021-10-01,448.33,451.08,440.76,449.73,1860677,426.899089965406,429.517635450662,419.690948393264,428.232167666991,1954085.49471867,0.0,1.0
2021-10-04,440.14,449.35,436.1667,448.34,2263953,419.100585411134,427.870332290846,415.3172156742,426.908611948989,2377606.49377878,0.0,1.0
2021-10-05,446.24,449.1091,439.25,439.58,1808749,424.908995396611,427.640947706338,418.253128872269,418.5673543305,1899550.6390883,0.0,1.0
2021-10-06,449.34,449.78,442.38,443.93,1334571,427.860810307263,428.279777584904,421.23350973367,422.709417188996,1401568.26400939,0.0,1.0
2021-10-07,452.87,459.59,452.07,456.47,1966239,431.222070511974,437.620843479582,430.460311825354,434.649984601764,2064946.84948013,0.0,1.0
2021-10-08,451.85,455.75,450.0,455.44,1545827,430.250828186534,433.964401783806,428.489261223725,433.669220292741,1623429.60011032,0.0,1.0
2021-10-11,449.7,453.69,449.54,450.04,1011739,428.203601716242,432.00287316576,428.051249978919,428.527349158056,1062529.66223647,0.0,1.0
2021-10-12,446.87,452.85,445.75,450.15,1380868,425.508880362324,431.203026544809,424.442418201056,428.632090977466,1450189.43584576,0.0,1.0
2021-10-13,445.3,450.51,444.07,448.54,1622100,424.013928939833,428.974882386445,422.842724959155,427.099051620644,1703531.60757249,0.0,1.0
2021-10-14,450.66,451.6965,446.5,447.11,1481358,429.117712140186,430.104665738538,425.156566969763,425.73740796831,1555724.1693671,0.0,1.0
2021-10-15,452.39,453.94,449.18,453.89,1494790,430.765015300002,432.240922755328,427.70845856994,432.193312837415,1569830.47388156,0.0,1.0
2021-10-18,461.95,462.35,448.5,449.61,2141552,439.868031605111,440.248910948421,427.060963686313,428.117903863998,2249060.79850815,0.0,1.0
2021-10-19,467.08,467.16,460.31,463.0,1365302,444.752809183061,444.828985051723,438.30642629754,440.867839881299,1433842.00165337,0.0,1.0
2021-10-20,469.77,472.5,467.84,468.52,1353062,447.314222766821,449.913724284911,445.47647993535,446.123974818977,1420987.53714644,0.0,1.0
2021-10-21,477.23,477.65,469.08,469.77,1423275,454.417622519552,454.817545830027,446.657205899611,447.314222766821,1494725.32443606,0.0,1.0
2021-10-22,481.99,485.03,478.565,478.99,1710335,458.95008670494,461.844769714096,455.688807327849,456.093491630116,1796196.12356667,0.0,1.0
2021-10-25,490.1,492.21,479.5,481.99,1903424,466.67241539055,468.68155392651,456.579112792836,458.95008670494,1998978.4517675,0.0,1.0
2021-10-26,485.53,488.25,481.23,482.13,2378585,462.320868893234,464.910848427742,458.226415952652,459.083394475099,2497993.17477209,0.0,1.0
2021-10-27,489.11,491.5,483.56,483.85,1741794,465.729739015858,468.005493092135,460.445038127432,460.721175651332,1829234.40779244,0.0,1.0
2021-10-28,490.53,491.8299,486.48,486.96,1362377,467.834097387646,469.07385345393,463.971483287754,464.429274588482,1428469.6082258,0.79,1.0
2021-10-29,491.54,494.17,486.66,486.78,2471597,468.797366582927,471.305681418166,464.143155025527,464.257602850709,2591500.88285552,0.0,1.0
2021-11-01,491.87,494.8914,487.2,494.15,1534076,469.112098102178,471.993703593885,464.658170238846,471.286606780635,1608498.1930175,0.0,1.0
2021-11-02,496.99,499.49,492.72,494.74,2006199,473.995205309942,476.379535001234,469.922770197217,471.84930858778,2103525.16194342,0.0,1.0
2021-11-03,502.33,502.96,495.75,501.34,1856258,479.088133530541,479.688984612746,472.812577783062,478.143938972789,1946310.11682229,0.0,1.0
2021-11-04,515.62,520.21,506.0101,507.01,2615013,491.763230169445,496.140859482656,482.597962209309,483.551598712638,2741874.38250599,0.0,1.0
2021-11-05,513.12,517.9,508.63,514.77,2071735,489.378900478154,493.937738847903,485.096644352595,490.952558074406,2172240.49128668,0.0,1.0
2021-11-08,503.81,513.41,500.2,513.41,2834829,480.499656707785,489.655482722344,477.05668463356,489.655482722344,2972354.25364428,0.0,1.0
2021-11-09,508.71,509.1,504.06,505.12,1875256,485.172942902716,485.544898334557,480.738089676914,481.749045466022,1966229.76139723,0.0,1.0
2021-11-10,505.51,510.3581,503.765,508.26,1226628,482.121000897863,486.744788408403,480.456738773342,484.743763558283,1286135.05556743,0.0,1.0
2021-11-11,512.18,512.4999,504.04,506.2,1227331,488.482392514228,488.787491341526,480.719015039384,482.779075892659,1286872.16000665,0.0,1.0
2021-11-12,517.17,519.66,513.23,514.25,1742816,493.241514578046,495.616306950572,489.483810984571,490.456617498617,1827364.73731548,0.0,1.0
2021-11-15,519.89,523.1,518.01,518.49,1392349,495.835665282171,498.897144605789,494.04264935432,494.500440655047,1459895.63134403,0.0,1.0
2021-11-16,526.72,528.2999,517.41,519.8364,1690708,502.349653998778,503.856454990487,493.47041022841,495.784545253589,1772728.8367201,0.0,1.0
2021-11-17,526.29,530.74,524.505,527.5,1609406,501.939549291876,506.183656142375,500.237137892294,503.093564862461,1687482.65589939,0.0,1.0
2021-11-18,529.37,530.8,522.4944,528.16,1664995,504.877043471547,506.240880054966,498.31956458137,503.723027900962,1745768.4292585,0.0,1.0
2021-11-19,533.79,535.28,528.01,534.08,1913681,509.09253836575,510.51359886176,503.579968119485,509.36912060994,2006518.8625022,0.0,1.0
2021-11-22,539.65,545.42,532.32,533.32,2192217,514.681407162137,520.184440089637,507.690552507271,508.644284383787,2298567.40031279,0.0,1.0
2021-11-23,545.26,545.82,533.77,537.955,2147338,520.031842989394,520.565932840244,509.07346372822,513.064831631441,2251511.19813999,0.0,1.0
2021-11-24,549.73,550.8338,543.32,545.54,2316441,524.295024477423,525.347753722722,518.181603148952,520.298887914819,2428817.84392145,0.0,1.0
2021-11-26,546.13,554.5499,544.31,549.555,1844761,520.861589721964,528.891916749045,519.125797706704,524.128121399033,1934255.36612863,0.0,1.0
2021-11-29,554.88,560.78,542.41,546.13,2919138,529.206743641483,534.833761712931,517.313707141322,520.861589721964,3060753.31220143,0.0,1.0
2021-11-30,539.38,557.17,535.89,551.002,4244205,514.423899555477,531.390789638706,511.095375306435,525.508171424352,4450102.91100039,0.0,1.0
2021-12-01,529.84,548.25,529.4,543.1,2882122,505.32529745351,522.883501300179,504.905655427843,517.971782136119,3021941.56551303,0.0,1.0
2021-12-02,525.51,530.9143,514.04,518.5059,3277509,501.195638428193,506.349891608452,490.256333804549,494.515604991884,3436509.86267863,0.0,1.0
2021-12-03,528.93,537.5,524.77,529.99,2984376,504.45740144588,512.630883627626,500.489876839571,505.468357234987,3129156.18475537,0.0,1.0
2021-12-06,533.2,536.055,527.5701,532.25,2432878,508.529836558605,511.25274106606,503.160421467005,507.623791275915,2550903.51901211,0.0,1.0
2021-12-07,542.02,543.0,534.71,538.25,2579798,516.941751709481,517.876408948467,509.969971692145,513.346182535014,2704951.00721878,0.0,1.0
2021-12-08,530.11,547.7892,525.55,546.21,3037531,505.582805060169,522.44402165148,501.233787703254,520.937888272085,3184889.87816421,0.0,1.0
2021-12-09,524.33,532.3299,523.8,528.8,3200453,500.070234813904,507.699994452848,499.56475691935,504.333416301933,3355715.66684925,0.0,1.0
2021-12-10,558.82,561.27,534.61,534.71,6333637,532.964447234958,535.301090332424,509.874598504494,509.969971692145,6640898.93181874,0.0,1.0
2021-12-13,557.22,559.745,547.98,550.44,3415151,531.438476232532,533.846649220736,522.625993693519,524.97217410975,3580829.24990802,0.0,1.0
2021-12-14,545.34,557.17,537.5676,556.4615,3494356,520.108141539516,531.390789638706,512.695355902479,530.715070604194,3663876.69956368,0.0,1.0
2021-12-15,565.48,566.49,545.53,546.21,2937123,539.316301532558,540.27957072784,520.289350596054,520.937888272085,3079610.81339525,0.0,1.0
2021-12-16,552.63,566.55,549.45,564.7913,2683030,527.060846919321,540.336794640431,524.027979551999,538.659466389201,2813191.07189718,0.0,1.0
2021-12-17,547.61,556.4699,540.98,549.32,5756845,522.273112899208,530.723081951957,515.949870557904,523.903994408052,6036125.18544181,0.0,1.0
2021-12-20,548.56,549.141,538.03,542.13,2033574,523.179158181899,523.733276402155,513.13636152218,517.046662215898,2132228.19753869,0.0,1.0
2021-12-21,545.43,551.78,536.08,550.5,2472780,520.193977408402,526.250174824282,511.276584362973,525.029398022341,2592741.27339832,0.0,1.0
2021-12-22,549.67,550.0,539.8,545.38,1454497,524.237800564832,524.552532084083,514.824466943614,520.146290814577,1525058.59960613,0.0,1.0
2021-12-23,550.37,552.61,547.49,551.74,1758107,524.905412878394,527.041772281791,522.158665074026,526.212025549221,1843397.54525292,0.0,1.0
2021-12-27,563.47,565.7393,551.44,551.54,2263508,537.39930046076,539.563604208139,525.925905986267,526.021279173918,2373316.92033553,0.0,1.0
2021-12-28,564.64,566.64,560.7,563.43,1157520,538.515166756285,540.422630509318,534.75746316281,537.3611511857,1213674.4388033,0.0,1.0
2021-12-29,567.77,571.4899,563.5,566.4,1753038,541.500347529781,545.048134737235,537.427912417056,540.193734858954,1838082.63429648,0.0,1.0
2021-12-30,563.91,569.88,562.37,569.53,1338748,537.818942486428,543.512721789231,536.350195396592,543.17891563245,1403694.30126394,0.0,1.0
2021-12-31,567.7,568.25,559.03,563.41,1435353,541.433586298425,541.958138830509,533.164730929027,537.342076548169,1504985.87217468,0.0,1.0
2022-01-03,566.71,567.47,555.51,565.0301,2715113,540.489391740674,541.214227966826,529.807594723689,538.887217561314,2846830.50535848,0.0,1.0
2022-01-04,564.23,568.72,561.79,564.23,2097484,538.124136686913,542.406392812472,535.797030908212,538.124136686913,2199238.64520605,0.0,1.0
2022-01-05,549.92,565.05,549.77,563.69,2887485,524.476233533961,538.906196825656,524.333173752484,537.609121473594,3027564.73920792,0.0,1.0
2022-01-06,549.8,553.5172,543.55,546.2,2503087,524.36178570878,527.906997840167,518.400961480551,520.92835095332,2624518.54827635,0.0,1.0
2022-01-07,536.18,548.365,534.24,547.55,2323920,511.371957550625,522.993180465978,509.521717710183,522.215888986617,2436659.67052299,0.0,1.0
2022-01-10,518.8,530.41,508.5,529.29,4916769,494.796097536768,505.868924623124,484.972659208647,504.800744921426,5155294.81719578,0.0,1.0
2022-01-11,522.03,522.47,510.29,518.8,2450392,497.876651497916,498.296293523583,486.679839267612,494.796097536768,2569267.17071679,0.0,1.0
2022-01-12,525.8,530.03,522.01,522.03,1729540,501.472220672383,505.506506510048,497.857576860386,497.876651497916,1813444.6825004,0.0,1.0
2022-01-13,516.88,529.05,515.23,527.64,2428072,492.964932333856,504.571849271062,491.391274737604,503.227087325174,2545864.36689993,0.0,1.0
2022-01-14,502.99,512.98,501.86,511.57,3872496,479.717596569041,489.245378015441,478.639879548578,487.900616069553,4060361.29791972,0.0,1.0
2022-01-18,488.07,495.08,486.86,494.461,3797804,465.487916971415,472.173577425796,464.33390140083,471.583217394232,3982045.78615051,0.0,1.0
2022-01-19,490.16,496.24,487.1,489.885,2648808,467.481216593335,473.279906402555,464.562797051194,467.218940327293,2777308.86973676,0.0,1.0
2022-01-20,482.82,499.8799,481.84,490.7496,2893721,460.480824619703,476.751395059887,459.546167380717,468.043536907729,3034103.26450371,0.0,1.0
2022-01-21,481.61,494.61,481.32,481.9238,3295582,459.326809049118,471.725323443833,459.050226804929,459.626090111969,3455459.63299145,0.0,1.0
2022-01-24,488.9,489.97,469.01,475.5513,4423868,466.279514428924,467.300007536796,447.30978740501,453.548433728868,4638481.85106079,0.0,1.0
2022-01-25,477.32,482.64,472.37,479.9,3076814,455.235299298863,460.30915288193,450.514326510106,457.695927540275,3226078.60317933,0.0,1.0
2022-01-26,483.47,493.87,478.77,483.23,3074881,461.100750339439,471.019561855211,456.618210519811,460.871854689075,3224051.82809967,0.0,1.0
2022-01-27,482.52,495.7899,480.31,486.92,2374116,460.194705056748,472.850631684935,458.086957609647,464.391125313421,2489290.81480574,0.0,1.0
2022-01-28,492.43,492.725,475.901,483.74,1918479,469.646187953027,469.927538856599,453.881953766086,461.358257946099,2011549.62651265,0.0,1.0
2022-01-31,505.13,506.42,490.63,492.0,2480656,481.758582784787,482.988896905493,467.929470575297,469.236083246125,2600999.35954804,0.0,1.0
2022-02-01,508.41,509.68,496.94,505.0,2347161,484.886823339761,486.098062822937,473.947518716117,481.63459764084,2461028.15455111,0.0,1.0
2022-02-02,522.02,523.99,510.34,511.11,2547552,497.867114179151,499.745965975888,486.727525861438,487.461899406356,2671140.6661848,0.0,1.0
2022-02-03,521.77,526.44,514.21,515.88,2665116,498.38212939247,502.842800845912,491.160999587753,492.756143340911,2790183.46226643,0.79,1.0
2022-02-04,519.77,522.0,510.8034,518.11,2387434,496.47177759228,498.601819849491,487.90709736649,494.886185598123,2499470.51612485,0.0,1.0
2022-02-07,515.89,522.0,514.23,521.3,1863560,492.765695099912,498.601819849491,491.180103105755,497.933196719425,1951012.37354818,0.0,1.0
2022-02-08,521.15,523.39,510.5,515.89,1461959,497.789920334411,499.929514350623,487.617296998401,492.765695099912,1530565.20778517,0.0,1.0
2022-02-09,528.83,534.242,525.68,528.0,2256668,505.125671247139,510.295083218452,502.11686716184,504.33287525006,2362567.983317,0.0,1.0
2022-02-10,518.48,524.47,514.7498,520.87,2558857,495.239600681158,500.961104322726,491.676603538624,497.522471082384,2678937.98382686,0.0,1.0
2022-02-11,509.67,521.35,507.38,518.4,2349695,486.824501001322,497.98095551443,484.637148190105,495.16318660915,2459960.51592882,0.0,1.0
2022-02-14,506.56,511.53,501.44,508.99,1749565,483.853903952028,488.601128175499,478.963403343542,486.174981389258,1831667.86329757,0.0,1.0
2022-02-15,513.92,516.0,510.7632,513.34,1984779,490.883998576725,492.870764448923,487.868699295306,490.32999655467,2077919.88868542,0.0,1.0
2022-02-16,512.4,514.55,501.71,511.49,1770754,489.432131208581,491.485759393785,479.221300836568,488.562921139495,1853851.21193304,0.0,1.0
2022-02-17,515.01,518.21,507.03,509.64,2022828,491.925140307829,494.981703188132,484.302836625072,486.79584572432,2117754.43643334,0.0,1.0
2022-02-18,512.67,517.9,510.3305,514.89,2154742,489.690028701607,494.685598659103,487.455394683335,491.810519199817,2255858.84211078,0.0,1.0
2022-02-22,502.18,514.58,498.16,510.0,2405835,479.670233509612,491.514414670788,475.830426391231,487.139709048354,2518735.03064849,0.0,1.0
2022-02-23,495.26,507.97,494.775,502.94,2021429,473.060416280956,485.200701971161,472.59715596941,480.396167193684,2116289.78473949,0.0,1.0
2022-02-24,505.58,506.545,482.98,483.265,2859804,482.917831569935,483.839576313526,461.330856227792,461.603081359319,2994007.70027398,0.0,1.0
2022-02-25,517.49,518.25,505.2461,508.58,2002964,494.293976540064,495.019910224136,482.598898336893,485.783359270219,2096958.26685031,0.0,1.0
2022-02-28,519.25,519.63,511.3,514.3,2408949,495.975086124231,496.338052966267,488.381437718477,491.246965418761,2521995.1631536,0.0,1.0
2022-03-01,522.93,529.36,519.19,519.46,2316018,499.49013343658,505.631914474189,495.917775570225,496.175673063251,2424703.13559011,0.0,1.0
2022-03-02,528.0,533.09,519.77,524.0,2571468,504.33287525006,509.194720581543,496.47177759228,500.512171649681,2692140.78762326,0.0,1.0
2022-03-03,533.05,538.96,529.54,534.49,3851836,509.156513545539,514.8016031151,505.803846136206,510.531966841676,4032593.36800443,0.0,1.0
2022-03-04,525.5,529.92,511.78,519.5,4418923,501.944935499823,506.166812978242,488.839922150522,496.213880099254,4626292.39238697,0.0,1.0
2022-03-07,528.52,545.29,523.4222,523.45,3896920,504.82956671811,520.8478665627,499.960271014606,499.986824904629,4079793.05132509,0.0,1.0
2022-03-08,523.36,539.73,522.41,526.22,3649663,499.90085907362,515.537088558172,498.99344196853,502.632662147892,3820932.87701013,0.0,1.0
2022-03-09,527.65,530.86,515.71,527.62,2789706,503.998563685027,507.064678324331,492.593763437895,503.969908408024,2920620.17029857,0.0,1.0
2022-03-10,532.72,534.37,518.14,523.11,1777660,508.841305498508,510.417345733664,494.914840875125,499.662065098597,1861081.29384708,0.0,1.0
2022-03-11,527.42,542.65,526.43,536.62,1735112,503.778873228005,518.326202186449,502.833249086911,512.566491508878,1816536.6188864,0.0,1.0
2022-03-14,525.95,535.31,523.54,527.77,1950008,502.374764654866,511.315211079753,500.072790735637,504.113184793038,2041517.16956682,0.0,1.0
2022-03-15,542.32,543.85,527.92,530.0,2547887,518.010994139418,519.472413266563,504.256461178053,506.24322705025,2667453.1882003,0.0,1.0
2022-03-16,543.39,551.62,531.26,544.53,3017225,519.033032352519,526.8941300103,507.446748684369,520.121932878627,3158816.08790644,0.0,1.0
2022-03-17,552.79,553.17,543.2,543.35,1974206,528.011685813411,528.374652655447,518.851548931501,518.994825316516,2066850.72331079,0.0,1.0
2022-03-18,561.35,562.55,549.51,552.96,3529044,536.187991518222,537.334202598336,524.8787088611,528.174065716427,3694653.51842494,0.0,1.0
2022-03-21,555.53,566.75,550.84,560.14,3110407,530.62886777967,541.345941378734,526.149092808226,535.032228679108,3256370.89429419,0.0,1.0
2022-03-22,559.42,560.35,552.325,556.96,1760660,534.344502031039,535.232815618127,527.567529019867,531.994769316806,1843283.52487247,0.0,1.0
2022-03-23,554.02,560.69,551.91,556.95,1546756,529.186552170527,535.55757542416,527.171131021327,531.985217557805,1619341.5263581,0.0,1.0
2022-03-24,558.11,558.26,549.22,555.51,1614151,533.093221601915,533.236497986929,524.601707850072,530.609764261668,1689899.21106655,0.0,1.0
2022-03-25,555.71,560.4299,550.225,559.82,1928335,530.800799441688,535.309134172545,525.561659629667,534.726572391077,2018827.10797937,0.0,1.0
2022-03-28,565.21,565.26,553.5,556.74,2056125,539.874970492588,539.922729287593,528.689860702478,531.784630618785,2152613.98428908,0.0,1.0
2022-03-29,569.98,571.22,564.53,568.0,2005367,544.43115953604,545.615577652158,539.225450880524,542.539911253853,2099474.03384125,0.0,1.0
2022-03-30,576.47,578.25,568.5901,570.95,2086497,550.630251127656,552.330464229825,543.103560552499,545.357680159132,2184411.2689536,0.0,1.0
2022-03-31,575.85,586.32,575.51,578.7,3439768,550.038042069597,560.03873374359,549.713282263565,552.760293384867,3601188.01119099,0.0,1.0
2022-04-01,575.57,582.99,572.31,577.38,1933507,549.770592817571,556.857997996274,546.656719383261,551.499461196742,2024241.817458,0.0,1.0
2022-04-04,575.13,579.69,571.47,573.94,2202421,549.350315421529,553.705917525961,545.854371627182,548.213656100416,2305775.30251903,0.0,1.0
2022-04-05,575.32,583.98,572.1,572.59,1822726,549.531798842547,557.803622137368,546.456132444241,546.924168635288,1908262.13247118,0.0,1.0
2022-04-06,584.79,586.8,570.366,574.03,2646237,558.577314616445,560.497218175635,544.799857433477,548.299621931424,2770418.51635634,0.0,1.0
2022-04-07,608.05,612.27,588.78,592.29,4804249,580.79470605265,584.82554835105,562.388466457823,565.741133867156,5029700.81167576,0.0,1.0
2022-04-08,600.04,608.0,597.725,606.38,3230210,573.14374709289,580.746947257645,570.932514884171,579.199562299492,3381795.9599686,0.0,1.0
2022-04-11,584.67,601.0,582.8,598.79,2792714,558.462693508433,574.060715956982,556.676514575256,571.949777217772,2923769.32847949,0.0,1.0
2022-04-12,581.36,591.7343,578.76,586.69,2141958,555.301061279119,565.210342619473,552.817603938873,560.392148826625,2242474.91984187,0.0,1.0
2022-04-13,591.09,593.49,582.47,582.47,2211841,564.594922787042,566.88734494727,556.361306528225,556.361306528225,2315637.36038614,0.0,1.0
2022-04-14,590.39,596.28,587.05,591.78,2206167,563.926299656976,569.552285708534,560.736012150659,565.253994158107,2309697.09325896,0.0,1.0
2022-04-18,582.12,592.11,579.6,585.38,2161925,556.026994963191,565.569202205139,553.619951694953,559.140868397501,2263378.92296634,0.0,1.0
2022-04-19,594.3,594.83,582.0,583.35,2327834,567.661037426346,568.167280653397,555.91237385518,557.201861320308,2437073.63195506,0.0,1.0
2022-04-20,603.53,605.28,597.305,599.15,1752405,576.477310984221,578.148868809387,570.531341006131,572.293640541806,1834641.13764392,0.0,1.0
2022-04-21,591.74,609.18,591.15,607.28,2027947,565.215787122104,581.874054819757,564.652233341048,580.059220609577,2123113.65874987,0.0,1.0
2022-04-22,571.7,591.9,571.05,590.35,2878169,546.074062084204,565.368615266119,545.453197749142,563.888092620972,3013234.52540449,0.0,1.0
2022-04-25,568.21,570.33,553.53,570.31,3154501,542.740498192873,544.765471101074,528.718515979481,544.746367583072,3302534.11930397,0.0,1.0
2022-04-26,553.76,568.34,553.31,565.25,2044817,528.938206436503,542.864671059885,528.50837728146,539.913177528592,2140775.3271382,0.0,1.0
2022-04-27,554.08,563.62,552.85,556.19,2261581,529.243862724533,538.356240811437,528.068996367416,531.259283873733,2367711.53855066,0.0,1.0
2022-04-28,562.0,564.8,545.8,555.47,2118683,537.668514163369,540.347289678774,522.169884395671,531.421226979229,2214561.22989231,0.9,1.0
2022-04-29,531.72,561.575,529.7,560.93,2968024,508.69947037535,537.261914308352,506.766925182094,536.644839234268,3102338.04669688,0.0,1.0
2022-05-02,528.95,539.195,518.265,532.23,3303362,506.049396026182,515.850844295939,495.826997318289,509.18739020137,3452851.32957574,0.0,1.0
2022-05-03,528.08,534.27,523.7021,530.0,2398040,505.217062205324,511.139069505451,501.028701016434,507.053936844459,2506560.1657874,0.0,1.0
2022-05-04,544.43,546.1391,522.81,531.6,2453546,520.859197804205,522.494303244697,500.175224003116,508.584665710404,2564578.01726702,0.0,1.0
2022-05-05,517.32,542.34,512.17,541.57,3977041,494.92291058184,518.859683223063,489.995877044578,518.123019956327,4157016.79217331,0.0,1.0
2022-05-06,503.36,516.4362,498.82,514.4,3560758,481.567301226465,494.077374224513,477.223858069345,492.129330401489,3721895.44912046,0.0,1.0
2022-05-09,498.83,507.05,494.34,496.1,3292742,477.233425124757,485.097544673552,472.937817244697,474.621618997237,3441750.73535685,0.0,1.0
2022-05-10,501.46,510.63,495.63,509.7,2729398,479.749560698155,488.522550511105,474.171967392866,487.632814357775,2852913.33896841,0.0,1.0
2022-05-11,489.08,508.0,487.81,503.92,2782894,467.905546097901,486.006414937707,466.690530060557,482.103056329546,2908830.23052525,0.0,1.0
2022-05-12,486.18,497.2558,479.7611,486.79,2829489,465.131100028375,475.727379261775,458.990102829864,465.714690408517,2957533.8263472,0.0,1.0
2022-05-13,497.27,498.7942,489.6,493.11,2338637,475.74096448046,477.199175066381,468.403032979334,471.761069429002,2444468.96066644,0.0,1.0
2022-05-16,494.53,497.675,489.62,496.14,1579715,473.119591297528,476.128430224653,468.422167090158,474.659887218886,1651202.93752266,0.0,1.0
2022-05-17,490.47,493.56,480.23,489.16,2602815,469.235366800192,472.191586922549,459.43870205814,467.982082541199,2720601.99075659,0.0,1.0
2022-05-18,429.4,463.8599,424.551,460.0,9511603,410.809359398133,443.777336677881,406.170294228777,440.084548959341,9942038.16140846,0.0,1.0
2022-05-19,422.93,430.5253,418.72,430.37,5839640,404.619474546466,411.885940143663,400.591744217947,411.737363773112,6103905.27536602,0.0,1.0
2022-05-20,416.43,428.85,406.5101,428.8,5115014,398.400888528562,410.283171350464,388.910465230254,410.235336073403,5346487.27287488,0.0,1.0
2022-05-23,429.48,430.0,416.67,420.0,3687167,410.88589584143,411.383382722863,398.630497858454,401.816327310703,3854024.9231897,0.0,1.0
2022-05-24,437.71,438.73,424.35,424.8,3473424,418.759582445638,419.735422097678,405.977996414992,406.40851390854,3630609.26310234,0.0,1.0
2022-05-25,440.11,443.26,430.8252,436.33,3225105,421.055675744556,424.069298199386,412.172856135474,417.43932879876,3371052.91132832,0.0,1.0
2022-05-26,464.99,468.045,447.51,449.1,5917606,444.858509610009,447.781245038424,428.135296749554,429.656458560087,6185399.52478879,0.0,1.0
2022-05-27,470.76,474.88,455.12,456.8,5719609,450.378700582825,454.320327412635,435.415825918207,437.02309122745,5978442.42935027,0.0,1.0
2022-05-31,466.22,470.8,458.03,470.76,4424541,446.035257425705,450.416968804474,438.199839043146,450.378700582825,4624767.81975828,0.0,1.0
2022-06-01,456.99,470.5,456.695,469.38,2319395,437.204865280281,450.129957142109,436.922637145623,449.058446935947,2424356.18910713,0.0,1.0
2022-06-02,487.61,491.13,457.88,460.9,4950575,466.499188952314,469.866792457394,438.056333211963,440.945583946436,5174606.8008636,0.0,1.0
2022-06-03,476.25,488.15,475.59,485.03,2857437,455.631014004101,467.015809944571,454.999588346898,464.030888655977,2986746.57655712,0.0,1.0
2022-06-06,472.47,481.0,468.91,480.5,2297043,452.014667058304,460.175365324877,448.608795331576,459.697012554268,2400992.67856282,0.0,1.0
2022-06-07,471.78,473.73,459.59,459.91,2435455,451.354540234865,453.220116040236,439.692299687443,439.998445460632,2545668.33270828,0.0,1.0
2022-06-08,467.99,474.4298,466.89,471.78,1697022,447.728626233657,453.889618577979,446.676250138319,451.354540234865,1773818.51247888,0.0,1.0
2022-06-09,472.05,484.24,467.15,467.34,3087499,451.612850730994,463.275091278416,446.924993579035,447.106767631866,3227219.73165937,0.0,1.0
2022-06-10,463.31,468.1889,457.76,465.0,2551932,443.251244300766,447.918914965805,437.941528547018,444.868076665421,2667416.34709937,0.0,1.0
2022-06-13,452.25,458.635,448.9,450.0,3113404,432.670081014918,438.778645895582,429.465117451844,430.517493547182,3254297.02857465,0.0,1.0
2022-06-14,454.8,458.76,450.28,452.25,2224642,435.109680145018,438.898234088234,430.785371098722,432.670081014918,2325315.26594119,0.0,1.0
2022-06-15,458.79,464.36,451.39,458.5,2250190,438.92693525447,444.255785119043,431.847314249472,438.649490647517,2352019.4072881,0.0,1.0
2022-06-16,451.76,457.77,447.97,450.31,2906555,432.201295299722,437.95109560243,428.575381298513,430.814072264959,3038087.34744633,0.0,1.0
2022-06-17,446.69,455.6875,443.2,451.05,3623435,427.350798205757,435.958756312848,424.011895866913,431.522034365459,3787408.81483206,0.0,1.0
2022-06-21,463.11,464.82,449.14,450.55,2420616,443.059903192523,444.695869668002,429.694726781736,431.043681594851,2530157.81315893,0.0,1.0
2022-06-22,459.96,464.7229,458.5,459.39,1827536,440.046280737693,444.60297355995,438.649490647517,439.5009585792,1910238.7529576,0.0,1.0
2022-06-23,475.0,476.28,465.71,466.37,2030070,454.435132077581,455.659715170337,445.547337599684,446.178763256887,2121938.16440094,0.0,1.0
2022-06-24,484.37,484.83,476.676,480.0,2862608,463.399462998774,463.839547547734,456.038570564659,459.218659783661,2992151.58340326,0.0,1.0
2022-06-27,481.75,487.24,477.35,485.81,2034692,460.892894480788,466.145207902064,456.683390099438,464.777118978125,2126769.32696965,0.0,1.0
2022-06-28,468.61,487.24,467.89,483.5,1761731,448.321783669211,466.145207902064,447.632955679535,462.567129177916,1841455.83369452,0.0,1.0
2022-06-29,469.84,472.9736,466.415,470.95,1275598,449.498531484906,452.496463968861,446.221815006242,450.560474635656,1333323.52019069,0.0,1.0
2022-06-30,479.28,482.09,464.72,468.3,3852375,458.529831793985,461.218174364802,444.600199113881,448.025204951434,4026709.19529084,0.0,1.0
2022-07-01,485.76,491.25,478.0,481.18,2660404,464.729283701064,469.98159712234,457.305248701229,460.347572322295,2780797.10567858,0.0,1.0
2022-07-05,488.26,490.9,478.46,485.56,2490345,467.121047554104,469.646750182914,457.745333250188,464.537942592821,2603042.30791306,0.0,1.0
2022-07-06,492.65,497.02,487.78,488.26,2262272,471.320984880042,475.501788095156,466.661828894321,467.121047554104,2364648.16240605,0.0,1.0
2022-07-07,494.95,495.53,489.22,492.06,2125209,473.521407624839,474.076296838744,468.039484873672,470.756528610725,2221382.55549235,0.0,1.0
2022-07-08,501.54,505.52,497.0,497.32,2607818,479.826097141452,483.633785195492,475.482653984332,475.788799757521,2725831.39498231,0.0,1.0
2022-07-11,498.9,505.55,494.84,501.12,1891484,477.300394512642,483.662486361728,473.416170015305,479.424280814142,1977080.63611292,0.0,1.0
2022-07-12,490.57,501.9,488.04,497.01,1775346,469.331037354313,480.17051113629,466.910572335037,475.492221039744,1855686.96272372,0.0,1.0
2022-07-13,492.22,497.32,483.82,484.32,2008384,470.90960149732,475.788799757521,462.873274951105,463.351627721713,2099270.79281612,0.0,1.0
2022-07-14,511.94,513.27,493.62,496.09,3715592,489.775834770098,491.048253139915,472.248989255022,474.612051941825,3883736.25941116,0.0,1.0
2022-07-15,522.95,524.8,515.78,516.92,4265057,500.309162778886,502.079068030135,493.449584048368,494.540228365354,4458066.57979546,0.0,1.0
2022-07-18,516.3,528.53,515.665,521.86,2464070,493.9470709298,505.647579698871,493.339562911128,499.266353738961,2575578.26713139,0.0,1.0
2022-07-19,520.23,525.58,516.97,522.41,2391003,497.706923706779,502.825298352284,494.588063642415,499.792541786629,2499204.71555027,0.0,1.0
2022-07-20,524.2,526.16,516.81,521.26,1740735,501.505044705406,503.380187566189,494.43499075582,498.692330414231,1819509.68715782,0.0,1.0
2022-07-21,529.46,529.74,521.596,524.04,1716080,506.537315852202,506.805193403742,499.01378347608,501.351971818811,1793738.95735869,0.0,1.0
2022-07-22,529.72,537.11,526.07,530.71,1800760,506.786059292918,513.856113242504,503.29408406748,507.733197778722,1882251.04007578,0.0,1.0
2022-07-25,529.14,532.29,526.0,531.42,1452731,506.231170079013,509.244792533843,503.227114679595,508.412458712985,1518472.44257998,0.0,1.0
2022-07-26,511.93,519.685,508.76,515.0,3334847,489.766267714686,497.185519186816,486.733511149032,492.703353726219,3485761.14209755,0.0,1.0
2022-07-27,522.31,525.3193,511.17,513.1,2060140,499.696871232508,502.575885217689,489.039171503362,490.885613197909,2153368.94294726,0.0,1.0
2022-07-28,536.18,539.18,520.28,520.28,2083253,513.827412076267,516.702346307736,498.590260649484,498.590260649484,2173878.94706989,0.9,1.0
2022-07-29,541.3,542.12,531.9,532.0,2131516,518.733966497974,519.519781854575,509.725839239372,509.821670380421,2224241.49046832,0.0,1.0
2022-08-01,546.81,552.71,541.25,541.42,2256005,524.014262369771,529.668299691659,518.686050927449,518.848963867233,2354146.02738333,0.0,1.0
2022-08-02,543.46,551.0399,540.765,544.03,1984204,520.803919144631,528.067823805001,518.221269893362,521.35015664861,2070521.10439388,0.0,1.0
2022-08-03,547.01,548.7,542.1168,545.0,1693324,524.205924651869,525.825470935596,519.516715258062,522.279718716785,1766987.20422731,0.0,1.0
2022-08-04,543.28,547.2,540.67,547.0,2000678,520.631423090743,524.388003819862,518.130230309365,524.196341537764,2087711.75851703,0.0,1.0
2022-08-05,540.67,541.6,533.35,537.24,1711488,518.130230309365,519.021459921121,511.115390784582,514.843222171386,1785941.37695361,0.0,1.0
2022-08-08,541.9,547.5,538.6737,543.84,1345699,519.308953344267,524.675497243009,516.217153240605,521.168077480617,1404239.77557839,0.0,1.0
2022-08-09,535.82,545.0,533.89,543.64,1877305,513.482419968491,522.279718716785,511.632878946246,520.976415198519,1958971.76998139,0.0,1.0
2022-08-10,539.82,549.91,537.29,544.48,2336567,517.315665610449,526.985027742288,514.891137741911,521.78139678333,2438212.64614439,0.0,1.0
2022-08-11,532.2,543.49,531.81,543.24,2340166,510.013332662519,520.832668486946,509.639591212428,520.593090634324,2441968.21031759,0.0,1.0
2022-08-12,537.21,538.4,533.73,536.18,1918238,514.814472829072,515.954863407554,511.479549120568,513.827412076267,2001685.442752,0.0,1.0
2022-08-15,545.75,547.0,535.68,536.4,1847952,522.998452274652,524.196341537764,513.348256371023,514.038240586575,1928341.85189974,0.0,1.0
2022-08-16,553.02,559.97,548.9678,551.1,2497958,529.965376228911,536.625640531813,526.082106731325,528.125418320771,2606624.49873577,0.0,1.0
2022-08-17,556.32,559.45,549.0101,550.0,1835240,533.127803883526,536.127318598359,526.122643303989,527.071275769233,1915076.8527973,0.0,1.0
2022-08-18,560.96,564.75,556.42,559.06,1619184,537.574368828198,541.206369073953,533.223635024575,535.753577148267,1689621.95615818,0.0,1.0
2022-08-19,554.53,559.26,553.165,558.65,1616955,531.41242645875,535.945239430366,530.104331383432,535.360669469967,1687295.98990588,0.0,1.0
2022-08-22,545.47,553.0,544.285,553.0,1860941,522.730125079715,529.946210000701,521.594526058285,529.946210000701,1941895.90109275,0.0,1.0
2022-08-23,542.07,546.01,536.88,545.74,1358979,519.471866284051,523.247613241379,514.49823006361,522.988869160547,1418097.48389182,0.0,1.0
2022-08-24,543.22,545.22,539.36,542.75,1145789,520.573924406114,522.490547227093,516.874842361624,520.123518043184,1195633.26436312,0.0,1.0
2022-08-25,550.77,550.91,539.55,545.74,1483254,527.809175555309,527.943339152778,517.056921529617,522.988869160547,1547778.71135056,0.0,1.0
2022-08-26,531.82,552.67,531.67,550.0,1886777,509.649174326533,529.62996723524,509.50542761496,527.071275769233,1968855.82217603,0.0,1.0
2022-08-29,531.06,535.5,524.0,527.03,1564234,508.920857654561,513.175760317135,502.155179096505,505.058862670288,1632281.51400282,0.0,1.0
2022-08-30,524.14,536.01,521.51,534.28,1872679,502.289342693974,513.664499136484,499.768983684386,512.006620396337,1954144.52911859,0.0,1.0
2022-08-31,522.1,526.32,520.26,525.54,2179809,500.334387416575,504.378461568841,498.571094421274,503.630978668659,2274635.33893073,0.0,1.0
2022-09-01,529.17,529.58,517.03,519.72,2280642,507.109649088736,507.502556767037,495.475748565393,498.05360625961,2379854.78941029,0.0,1.0
2022-09-02,519.11,534.84,516.05,532.7,1901738,497.469036299211,512.543274786212,494.536603383114,510.492488367764,1984467.65757342,0.0,1.0
2022-09-06,518.9,523.15,512.5289,520.16,1923979,497.267790903009,501.340614397589,491.162293075639,498.475263280225,2007676.18849202,0.0,1.0
2022-09-07,529.64,531.66,518.9,520.0,1827910,507.560055451666,509.495844500855,497.267790903009,498.321933454547,1907427.98216948,0.0,1.0
2022-09-08,529.12,533.0261,521.56,524.33,1600759,507.061733518212,510.804993718725,499.816899254911,502.471421861967,1670395.42937542,0.0,1.0
2022-09-09,536.58,538.06,529.53,532.12,1931148,514.210736640463,515.629037527988,507.454641196512,509.93666774968,2015157.05527659,0.0,1.0
2022-09-12,539.52,542.6,537.0,537.73,1522447,517.028172187302,519.97977133161,514.613227432869,515.312794762526,1588676.69041144,0.0,1.0
2022-09-13,510.3,532.24,508.6882,530.79,2881436,489.026312772799,510.051665118939,487.481706441372,508.662113573729,3006784.60932458,0.0,1.0
2022-09-14,508.0,514.01,503.1201,513.86,2007258,486.822196528673,492.581648105715,482.145732676625,492.437901394142,2094578.00254583,0.0,1.0
2022-09-15,503.5,509.055,500.53,508.4,1749609,482.50979518147,487.833215066739,479.663610292316,487.205521092869,1825720.72172895,0.0,1.0
2022-09-16,504.14,506.44,497.3,499.57,3004815,483.123114484183,485.327230728309,476.568264436435,478.743631338246,3135530.85887302,0.0,1.0
2022-09-19,506.57,506.71,498.89,502.16,1441346,485.451811211673,485.585974809142,478.091979579114,481.225657891414,1504047.62400121,0.0,1.0
2022-09-20,499.52,503.43,493.42,503.0,1843072,478.695715767722,482.442713382736,472.850016163736,482.030639476225,1923249.5614954,0.0,1.0
2022-09-21,493.07,506.43,493.0,502.5,2082552,472.514607170065,485.317647614204,472.44752537133,481.551483770981,2173147.45207533,0.0,1.0
2022-09-22,487.17,494.0,484.41,494.0,2844109,466.860569848176,473.40583678182,464.215630355225,473.40583678182,2967833.80524208,0.0,1.0
2022-09-23,466.4,482.32,463.53,478.94,5377805,446.956441852309,462.212759507302,444.206088104204,458.973666939848,5611750.98317255,0.0,1.0
2022-09-26,480.3,484.1096,465.21,465.87,4001938,460.276970458113,463.927753607514,445.816051273827,446.44853680475,4176030.83527491,0.0,1.0
2022-09-27,478.3,488.4,475.43,485.49,2412425,458.360347637134,468.039292883079,455.60999388903,465.250606678554,2517370.63087636,0.0,1.0
2022-09-28,488.29,491.55,474.19,481.53,2419497,467.933878627925,471.057973826121,454.421687740023,461.455693493016,2524750.27795411,0.0,1.0
2022-09-29,478.98,489.01,474.0663,485.61,1963927,459.011999396267,468.623862843477,454.303144618545,465.365604047813,2049362.01166259,0.0,1.0
2022-09-30,472.27,483.83,471.87,480.66,2436707,452.581729831883,463.659809737141,452.198405267687,460.62196256589,2542708.94964645,0.0,1.0
2022-10-03,477.73,480.84,470.4,474.5,2338532,457.814110133155,460.794458619778,450.789687494267,454.718764277274,2440263.12783384,0.0,1.0
2022-10-04,486.13,488.02,480.73,483.83,2175570,465.863925981267,467.675134547093,460.689044364624,463.659809737141,2270211.93339303,0.0,1.0
2022-10-05,480.32,483.87,474.8214,481.3,1587657,460.296136686323,463.698142193561,455.026765564606,461.235281868603,1656723.46444149,0.0,1.0
2022-10-06,482.49,493.88,481.92,483.45,2430699,462.375672447085,473.290839412561,461.829434943106,463.295651401155,2536439.58883718,0.0,1.0
2022-10-07,468.15,479.105,466.12,478.26,2568079,448.633486820666,459.131788322579,446.688114657372,458.322015180715,2679795.91173625,0.0,1.0
2022-10-10,466.31,470.25,461.61,469.69,1616272,446.870193825365,450.645940782694,442.366130196064,450.10928639282,1686583.2779497,0.0,1.0
2022-10-11,472.02,477.25,463.7,465.0,2341373,452.34215197926,457.35412065612,444.369001043988,445.614805877624,2443227.71739096,0.0,1.0
2022-10-12,466.38,479.74,466.3,474.32,2043932,446.937275624099,459.740316068239,446.86061071126,454.546268223386,2132847.39973611,0.0,1.0
2022-10-13,467.99,471.74,449.03,458.19,3390881,448.480156994988,452.073824784323,430.310572652106,439.08870517219,3538391.55297953,0.0,1.0
2022-10-14,454.65,473.39,453.79,472.03,2304733,435.696282779057,453.655038611631,434.872134966036,452.351735093365,2404993.79927317,0.0,1.0
2022-10-17,464.17,466.8799,460.48,461.65,2097535,444.819407406918,447.416335498203,441.283238302211,442.404462652484,2188782.24451962,0.0,1.0
2022-10-18,473.27,476.5205,468.83,473.2,1863980,453.540041242372,456.655032482168,449.285138579799,453.472959443638,1945067.10407201,0.0,1.0
2022-10-19,471.43,474.8667,466.95,467.81,1207647,451.776748247072,455.070177071501,447.483513128078,448.307660941099,1260182.21924658,0.0,1.0
2022-10-20,464.62,472.08,462.91,471.0,1709509,445.250647541638,452.39965066389,443.611935029701,451.364674340561,1783876.28623431,0.0,1.0
2022-10-21,478.18,479.57,462.28,463.71,2508437,458.245350267876,459.577403128456,443.008198841092,444.378584158092,2617559.35757737,0.0,1.0
2022-10-24,496.97,498.0,481.01,481.61,2366235,476.252021670974,477.239082423778,460.957371559561,461.532358405855,2469171.26739762,0.0,1.0
2022-10-25,499.06,500.19,490.5001,493.32,2130859,478.254892518897,479.33778441275,470.051842676248,472.754185022687,2223555.90956758,0.0,1.0
2022-10-26,499.45,507.42,495.69,498.0,2089915,478.628633968988,486.266375910589,475.025383065547,477.239082423778,2180830.7582735,0.0,1.0
2022-10-27,496.54,503.01,494.14,499.81,1576567,476.702428033904,482.913941123241,474.398311895664,479.841786272255,1642174.51421146,0.9,1.0
2022-10-28,510.87,512.82,495.97,497.3,2369348,490.459921475975,492.332015838294,476.155200451072,477.432064811013,2467946.43100984,0.0,1.0
2022-10-31,501.5,509.635,500.5,509.635,2192211,481.464268052932,489.274261713172,480.504219661999,489.274261713172,2283438.02323277,0.0,1.0
2022-11-01,499.96,507.3852,499.78,503.7,1586311,479.985793530895,487.114344843251,479.812984820527,483.576374512984,1652324.00260395,0.0,1.0
2022-11-02,483.51,503.235,483.27,497.8,2467966,464.192997500046,483.129952011201,463.962585886222,477.912089006479,2570668.33641729,0.0,1.0
2022-11-03,486.29,491.325,479.7126,480.88,2010383,466.86193202684,471.695775675188,460.547309740317,461.668070231892,2094043.40342274,0.0,1.0
2022-11-04,486.41,492.63,476.49,490.4,1987258,466.977137833752,472.948638825355,457.453457795696,470.807730913575,2069956.07593134,0.0,1.0
2022-11-07,488.55,490.0,474.5,477.05,2036031,469.031641390349,470.423711557201,455.542961497739,457.991084894618,2120758.72344434,0.0,1.0
2022-11-08,492.76,498.26,484.51,490.73,1709907,473.073445116177,478.353711266309,465.153045890979,471.124546882583,1781063.3465446,0.0,1.0
2022-11-09,489.97,497.58,486.8601,491.9,1640520,470.394910105473,477.700878360474,467.409255614511,472.247803499974,1708788.86470045,0.0,1.0
2022-11-10,513.13,514.85,501.4,504.95,3098317,492.629630839483,494.280914071888,481.368263213838,484.776435001651,3227250.86491606,0.0,1.0
2022-11-11,515.47,516.84,506.71,513.13,2393502,494.876144074267,496.191410369845,486.466120169693,492.629630839483,2493105.57947373,0.0,1.0
2022-11-14,509.68,520.6999,509.42,515.77,1820240,489.317463890764,499.897101154007,489.067851309122,495.164158591546,1895987.76185742,0.0,1.0
2022-11-15,526.47,529.8,520.0,520.0,2502189,505.43667637453,508.633637516337,499.225163285193,499.225163285193,2606315.49787625,0.0,1.0
2022-11-16,524.11,528.56,520.17,521.31,1833590,503.170962171928,507.44317751158,499.388371511652,500.482826677316,1909893.31091733,0.0,1.0
2022-11-17,521.32,521.79,512.96,519.0,1903715,500.492427161225,500.943649904964,492.466422613025,498.26511489426,1982936.50401288,0.0,1.0
2022-11-18,523.67,529.54,518.19,526.87,1584684,502.748540879918,508.384024934695,497.487475697605,505.820695730904,1650629.29636271,0.0,1.0
2022-11-21,523.37,527.28,522.08,525.74,1268524,502.460526362638,506.214315571186,501.222063938334,504.735841049149,1321312.56297105,0.0,1.0
2022-11-22,531.95,532.8,526.68,529.96,1809067,510.697741556844,511.513782689137,505.638286536626,508.787245258887,1884349.80682774,0.0,1.0
2022-11-23,534.49,536.8,530.4,534.0,1288249,513.136264469813,515.353976252869,509.209666550897,512.665840758256,1341858.40231237,0.0,1.0
2022-11-25,533.66,535.86,533.07,534.16,744222,512.339424305339,514.451530765392,511.772995754689,512.819448500805,775192.174716001,0.0,1.0
2022-11-28,530.92,536.2499,528.94,530.89,1684701,509.708891714182,514.825853633017,507.807995900135,509.680090262454,1754808.41998251,0.0,1.0
2022-11-29,528.96,533.72,528.0,531.04,1685739,507.827196867954,512.397027208795,506.905550412658,509.824097521094,1755889.61548245,0.0,1.0
2022-11-30,539.25,542.58,522.14,527.41,3601779,517.706094810655,520.903055952462,501.27966684179,506.339121862007,3751664.01403939,0.0,1.0
2022-12-01,503.86,519.14,495.6673,519.14,6970367,483.729982255534,498.399521668991,475.864593803136,498.399521668991,7260432.98007671,0.0,1.0
2022-12-02,494.53,498.97,492.11,498.52,3632096,474.772730768128,479.035345623871,472.44941366207,478.603323847951,3783242.6305824,0.0,1.0
2022-12-05,488.66,492.7,484.73,492.5,2455346,469.137246713351,473.015842212721,465.364256536984,472.823832534534,2557523.1656955,0.0,1.0
2022-12-06,481.16,491.47,477.17,490.66,2995894,461.936883781353,471.834982691873,458.10629070153,471.057343495217,3120565.617623,0.0,1.0
2022-12-07,481.97,486.54,478.87,479.09,2072597,462.714522978009,467.101944124573,459.738372966116,459.949583612122,2158846.38688437,0.0,1.0
2022-12-08,481.42,483.33,473.5,482.9,2901019,462.186496362996,464.020188789678,454.582913106806,463.607367981577,3021742.47402313,0.0,1.0
2022-12-09,483.02,490.09,470.5,475.1,4211132,463.722573788489,470.510115912385,451.702767934007,456.118990532299,4386374.72836888,0.0,1.0
2022-12-12,487.68,487.82,480.67,482.73,2276351,468.196399290237,468.330806064967,461.466460069796,463.444159755118,2371079.43880582,0.0,1.0
2022-12-13,488.2,497.97,481.5501,497.04,2626732,468.695624453522,478.075297232938,462.311398658656,477.18245222937,2736041.25042811,0.0,1.0
2022-12-14,483.52,491.69,481.04,488.855,2145018,464.202597983955,472.046193337878,461.821677974441,469.324456149583,2234281.1260954,0.0,1.0
2022-12-15,463.91,476.6999,463.16,475.34,3439381,445.376049037758,457.654971952953,444.656012744558,456.349402146123,3582507.95739295,0.0,1.0
2022-12-16,461.45,464.79,456.88,461.26,4909204,443.014329996062,446.220891621779,438.626908849498,442.831920801785,5113496.40951826,0.0,1.0
2022-12-19,458.63,463.41,455.355,460.92,1939248,440.306993533631,444.896024842291,437.162835053325,442.505504348868,2019948.18002378,0.0,1.0
2022-12-20,457.82,460.25,452.53,456.56,1993675,439.529354336975,441.862271926943,434.45069834894,438.3196933644,2076640.11400755,0.0,1.0
2022-12-21,462.06,463.69,456.2,459.38,1462351,443.599959514532,445.164838391753,437.974075943664,441.027029826831,1523205.5111084,0.0,1.0
2022-12-22,458.71,460.4,453.39,458.65,1907717,440.383797404906,442.006279185583,435.276339965142,440.32619450145,1987105.04388836,0.0,1.0
2022-12-23,462.65,463.1799,454.8,457.52,1229523,444.166388065182,444.675117707538,436.630008196358,439.241339819695,1280688.56904706,0.0,1.0
2022-12-27,458.5,464.7,457.11,464.4,1230839,440.18218724281,446.134487266595,438.847719979413,445.846472749315,1282059.33328398,0.0,1.0
2022-12-28,452.99,460.46,452.8,457.54,1324141,434.892320608769,442.063882089039,434.709911414491,439.260540787514,1379244.01780735,0.0,1.0
2022-12-29,456.53,459.0,453.46,455.63,1464967,438.290891912672,440.662211438276,435.343543352507,437.426848360832,1525930.37375565,0.0,1.0
2022-12-30,456.5,456.7,450.75,454.65,1803243,438.262090460944,438.45410013913,432.741812213079,436.486000937718,1878283.44594947,0.0,1.0
2023-01-03,453.28,458.8,447.9,458.0,1978075,435.170734642139,440.47020176009,430.005674298919,439.702163047343,2060390.93308362,0.0,1.0
2023-01-04,456.56,459.51,452.59,457.18,2097322,438.3196933644,441.151836117652,434.508301252395,438.914923366778,2184600.29703464,0.0,1.0
2023-01-05,450.19,456.43,449.62,454.54,2169298,432.204185114156,438.194887073578,431.656957531324,436.380395614715,2259571.51794367,0.0,1.0
2023-01-06,482.87,484.42,462.22,463.08,5174491,463.578566529849,465.066641535795,443.753567257081,444.579208873283,5389823.10565715,0.0,1.0
2023-01-09,478.75,486.87,478.14,482.93,2384764,459.623167159204,467.418760093581,459.037537640735,463.636169433305,2484003.95492801,0.0,1.0
2023-01-10,481.4,482.09,475.48,477.14,1649860,462.167295395177,462.829728784921,456.483808920853,458.077489249802,1718517.54097157,0.0,1.0
2023-01-11,484.31,484.52,479.11,480.33,1576394,464.961036212792,465.162646374888,459.96878457994,461.140043616879,1641994.31496147,0.0,1.0
2023-01-12,482.43,485.0,478.75,484.99,1628205,463.156145237838,465.623469602536,459.623167159204,465.613869118627,1695961.386298,0.0,1.0
2023-01-13,485.25,485.59,479.0,480.89,1405912,465.863481700269,466.189898153187,459.863179256938,461.677670715801,1464417.84943112,0.0,1.0
2023-01-17,486.77,490.48,484.365,485.13,1539915,467.322755254488,470.884534784849,465.013838874294,465.748275893357,1603997.27195352,0.0,1.0
2023-01-18,479.47,488.8143,478.52,484.81,1925470,460.314402000676,469.285382180072,459.40235602929,465.441060408259,2005596.82010263,0.0,1.0
2023-01-19,469.49,477.56,468.07,476.24,1919451,450.733119059164,458.480709573994,449.369850344039,457.213445697962,1999327.34446281,0.0,1.0
2023-01-20,480.11,480.32,469.47,473.92,2588637,460.928832970873,461.130443132969,450.713918091346,454.986133430998,2696360.95893471,0.0,1.0
2023-01-23,492.61,495.24,477.6,479.95,2709439,472.929437857537,475.454365125691,458.519111509631,460.775225228324,2822190.03290731,0.0,1.0
2023-01-24,492.11,493.6,487.01,492.05,1510226,472.44941366207,473.87988576456,467.553166868312,472.391810758614,1573072.78910412,0.0,1.0
2023-01-25,490.88,491.94,484.5,489.36,1329768,471.268554141223,472.286205435612,465.14344540707,469.809280587004,1385105.18069574,0.0,1.0
2023-01-26,498.3,498.67,491.7676,493.2,1576405,478.392113201946,478.747331106591,472.120693093015,473.495866408187,1642005.77271725,0.0,1.0
2023-01-27,503.29,509.1,497.86,499.76,2034069,483.182754672702,488.760635824023,477.969691909935,479.793783852708,2118715.07645891,0.0,1.0
2023-01-30,503.28,505.6,500.37,500.37,1855941,483.173154188793,485.400466455757,480.379413371177,480.379413371177,1933174.4290475,0.0,1.0
2023-01-31,511.14,511.41,502.0,503.23,1924081,490.719134541526,490.978347607078,481.944292248398,483.125151769246,2004150.0180319,0.0,1.0
2023-02-01,517.91,520.45,504.72,508.31,2080208,497.218662148143,499.657185061113,484.555623871736,488.002197595186,2166774.11226976,0.0,1.0
2023-02-02,523.43,530.05,520.64,524.29,2287366,503.382172817933,509.748621023147,500.699032260147,504.209234065136,2378463.22343449,0.9,1.0
2023-02-03,514.8,521.55,512.5001,519.13,1844148,495.082709372165,501.574178463583,492.870897555372,499.246866581919,1917593.50998934,0.0,1.0
2023-02-06,515.59,517.2219,512.265,514.44,1740105,495.842451680642,497.411848482166,492.644802091165,494.736497687289,1809406.86685667,0.0,1.0
2023-02-07,516.53,517.99,507.3935,511.99,1927275,496.746448857817,498.150529579813,487.959884805411,492.380334831885,2004031.1471556,0.0,1.0
2023-02-08,503.81,512.18,501.56,511.29,2062928,484.513635992211,492.56305766557,482.349812961738,491.707145444627,2145086.69823424,0.0,1.0
2023-02-09,500.63,509.16,498.42,505.29,1517341,481.45543277581,489.658726309113,479.330077710323,485.9369506967,1577771.01080864,0.0,1.0
2023-02-10,499.99,500.55,495.38,498.51,1536847,480.839945336031,481.378496845837,476.406512371373,479.416630631542,1598053.86175436,0.0,1.0
2023-02-13,506.45,506.785,501.35,501.74,1452837,487.052521681299,487.374690888058,482.147856145561,482.522918804176,1510698.05800423,0.0,1.0
2023-02-14,503.22,507.85,498.63,505.01,1257327,483.946233508665,488.398900455816,479.532034526501,485.667674941797,1307401.62673189,0.0,1.0
2023-02-15,511.28,511.42,501.34,502.73,1423417,491.697528453381,491.832166330832,482.138239154314,483.475000937584,1480106.36955846,0.0,1.0
2023-02-16,504.1,510.7299,503.6,503.61,1455951,484.792528738361,491.168497764908,484.311679176034,484.32129616728,1513936.0769648,0.0,1.0
2023-02-17,507.48,507.71,501.835,504.27,1340437,488.043071779693,488.264262578364,482.614280221018,484.956017589552,1393821.5868518,0.0,1.0
2023-02-21,501.74,503.99,496.55,500.82,1811982,482.522918804176,484.686741834649,477.531700347219,481.638155609494,1884146.45864513,0.0,1.0
2023-02-22,497.39,505.46,496.6,503.92,1331969,478.339527611929,486.100439547891,477.579785303452,484.619422895923,1385016.33811765,0.0,1.0
2023-02-23,493.14,498.855,487.86,498.8,1546431,474.252306332147,479.748416829548,469.174534953971,479.695523377692,1608019.55658999,0.0,1.0
2023-02-24,488.61,490.355,484.7,488.58,1587611,469.895809297462,471.573974269984,466.135565720063,469.866958323722,1650839.60180402,0.0,1.0
2023-02-27,487.03,492.9999,485.68,492.55,1501749,468.376324680508,474.117572284783,467.078030862224,473.684903848601,1561558.03982813,0.0,1.0
2023-02-28,484.18,488.88,483.78,485.6,1918221,465.635482175242,470.155468061119,465.25080252538,467.001094932252,1994616.56023554,0.0,1.0
2023-03-01,478.67,482.575,475.02,481.1,1759327,460.336519998396,464.091955080172,456.826318193406,462.673448871306,1829394.40714574,0.0,1.0
2023-03-02,485.69,487.43,475.5618,477.36,2407400,467.087647853471,468.76100433037,457.347366779144,459.076694145098,2503277.72822372,0.0,1.0
2023-03-03,475.26,476.0,465.33,474.83,5354214,457.057125983324,457.768783335568,447.507453675504,456.643595359722,5567452.29639597,0.0,1.0
2023-03-06,483.08,488.8174,475.52,476.52,3104742,464.577613138122,470.095265695915,457.307167755734,458.268866880388,3228392.24909894,0.0,1.0
2023-03-07,485.15,495.21,485.0,486.1,2659077,466.568330326157,476.243023520182,466.424075457459,467.481944494579,2764978.08080583,0.0,1.0
2023-03-08,486.04,486.88,481.1401,483.0,1548504,467.4242425471,468.232069811809,462.712013006205,464.50067720815,1610175.11641827,0.0,1.0
2023-03-09,479.52,490.0,478.62,487.48,1629402,461.153964254352,471.232571080732,460.288435042163,468.809089286602,1694294.98086035,0.0,1.0
2023-03-10,471.14,480.46,468.38,478.98,2123002,453.094925589747,462.057961431527,450.4406360057,460.634646727039,2207553.22072544,0.0,1.0
2023-03-13,472.0,476.69,466.8,466.8,1799597,453.92198683695,458.43235573158,448.921151388746,448.921151388746,1871268.21046699,0.0,1.0
2023-03-14,481.92,485.16,473.0,475.43,2422900,463.462042153523,466.577947317404,454.883685961604,457.220614834515,2519395.0351887,0.0,1.0
2023-03-15,485.66,487.02,478.54,481.51,2226309,467.058796879731,468.366707689261,460.211499112191,463.067745512415,2314974.55173384,0.0,1.0
2023-03-16,487.26,488.14,482.76,484.93,1980652,468.597515479178,469.443810708874,464.269869418233,466.356756518733,2059533.95321167,0.0,1.0
2023-03-17,487.05,489.9,481.51,489.07,3959291,468.395558663001,471.136401168266,463.067745512415,470.338190894803,4116974.73617041,0.0,1.0
2023-03-20,489.29,490.79,485.72,488.0,1624017,470.549764702227,471.992313389209,467.11649882721,469.309172831423,1688695.51647284,0.0,1.0
2023-03-21,490.85,493.0,485.99,493.0,1663959,472.050015336688,474.117668454695,467.376157590867,474.117668454695,1730228.25678218,0.0,1.0
2023-03-22,487.52,496.62,487.35,489.46,1299654,468.847557251588,477.599019285945,468.684068400397,470.713253553418,1351414.35266133,0.0,1.0
2023-03-23,487.76,493.25,484.29,490.69,1566000,469.078365041505,474.358093235859,465.741269078954,471.896143476743,1628367.91658983,0.0,1.0
2023-03-24,495.27,495.97,486.5558,486.94,1636784,476.300725467661,476.973914854919,467.920286955596,468.289771759289,1701970.9782807,0.0,1.0
2023-03-27,493.22,499.8577,492.51,497.28,1452077,474.329242262119,480.712712541839,473.646435883615,478.233740708217,1509907.79004982,0.0,1.0
2023-03-28,486.77,494.0624,485.41,492.61,1407839,468.126282908097,475.139377604728,466.818372098567,473.74260579608,1463907.95614554,0.0,1.0
2023-03-29,490.87,491.3,485.9,489.2,1642982,472.069249319181,472.482779942783,467.289604669648,470.463211781008,1708415.82141417,0.0,1.0
2023-03-30,491.48,495.7436,491.0,493.0,1545533,472.65588578522,476.756186173098,472.194270205386,474.117668454695,1607085.79261228,0.0,1.0
2023-03-31,496.87,498.36,493.94,495.0,2082044,477.839444067109,479.272375762844,475.021665631871,476.041066704004,2164964.0169402,0.0,1.0
2023-04-03,497.03,499.2,495.0,496.5,1804653,477.993315927053,480.080203027554,476.041066704004,477.483615390986,1876525.57201634,0.0,1.0
2023-04-04,497.73,502.5762,495.5,496.5,1913281,478.666505314311,483.327091612212,476.521916266332,477.483615390986,1989479.81853187,0.0,1.0
2023-04-05,497.13,504.13,495.155,499.0,1941503,478.089485839519,484.821379712101,476.190130068326,479.887863202623,2018825.79512318,0.0,1.0
2023-04-06,485.98,487.85,477.5,482.0,4114702,467.36654059962,469.164917962724,459.21133202255,463.538978083495,4278575.17441125,0.0,1.0
2023-04-10,493.83,493.9034,481.66,483.9,1653593,474.915878728159,474.986467443908,463.212000381113,465.366206420339,1719449.41781451,0.0,1.0
2023-04-11,498.65,499.99,493.0,493.83,1547381,479.551268508994,480.839945336031,474.117668454695,474.915878728159,1609007.391533,0.0,1.0
2023-04-12,489.35,500.05,488.54,500.0,2063696,470.607466649706,480.89764728351,469.828490358736,480.849562327277,2145885.2847987,0.0,1.0
2023-04-13,497.89,498.44,490.31,493.49,1600513,478.820377174256,479.349311692816,471.530697809375,474.588901025776,1664255.44015641,0.0,1.0
2023-04-14,491.3,500.37,490.16,496.19,1675297,472.482779942783,481.205391003399,471.386442940676,477.185488662343,1742017.80687049,0.0,1.0
2023-04-17,493.94,497.89,491.15,492.77,1410658,475.021665631871,478.820377174256,472.338525074084,473.896477656025,1466839.22636065,0.0,1.0
2023-04-18,496.9,497.63,494.115,496.1,1339585,477.868295040848,478.570335401846,475.189962978685,477.098935741125,1392935.65488186,0.0,1.0
2023-04-19,496.03,497.99,493.83,497.13,1098758,477.031616802399,478.916547086722,474.915878728159,478.089485839519,1142517.41717523,0.0,1.0
2023-04-20,505.58,510.66,495.51,495.75,2936493,486.21584344285,491.101274996095,476.531533257578,476.762341047495,3053442.52138609,0.0,1.0
2023-04-21,506.35,510.64,505.46,509.37,1508643,486.956351768834,491.082041013602,486.100439547891,489.86068312529,1568726.60203565,0.0,1.0
2023-04-24,511.42,511.69,505.81,506.1,1374117,491.832166330832,492.091825094489,486.43703424152,486.71592698767,1428842.9351473,0.0,1.0
2023-04-25,503.17,513.13,502.26,511.13,1789883,483.898148552432,493.476671833992,483.023002348997,491.553273584682,1861167.33821811,0.0,1.0
2023-04-26,494.66,502.87,493.39,500.42,1420900,475.714089001622,483.609638815036,474.492731113311,481.253475959632,1477489.1268726,0.0,1.0
2023-04-27,501.27,502.26,494.83,494.83,1361583,482.070920215589,483.023002348997,475.877577852813,475.877577852813,1415809.75285704,0.0,1.0
2023-04-28,503.22,504.83,500.64,501.56,1170249,483.946233508665,485.494569099359,481.465049767056,482.349812961738,1216855.63602895,0.0,1.0
2023-05-01,493.59,500.05,488.8,499.15,2203182,474.685070938242,480.89764728351,470.078532131146,480.032118071321,2290926.48991584,0.0,1.0
2023-05-02,494.81,495.68,489.81,495.0,1940805,475.85834387032,476.69502210877,471.049848247047,476.041066704004,2018099.99639663,0.0,1.0
2023-05-03,490.06,498.78,489.6615,496.6,1426432,471.290273028211,479.676289395199,470.907035927036,477.579785303452,1483241.44571971,0.0,1.0
2023-05-04,490.34,490.91,485.93,488.94,1487048,472.540481890262,473.089790685542,468.290566474151,471.191302393084,1543061.69368434,1.02,1.0
2023-05-05,499.06,499.4,492.98,493.2,1709239,480.943942758401,481.271600636287,475.084648942084,475.296662863069,1773622.11996608,0.0,1.0
2023-05-08,499.06,500.2499,495.7,497.37,1015210,480.943942758401,482.090648961038,477.705911965173,479.315290365378,1053450.63645913,0.0,1.0
2023-05-09,500.79,501.74,496.39,496.96,1571815,482.611143137057,483.526657795856,478.370864717354,478.920173512633,1631021.67250717,0.0,1.0
2023-05-10,499.66,504.9731,495.1,501.95,1257622,481.522162542906,486.642395104661,477.127692180668,483.729034720433,1304993.74151654,0.0,1.0
2023-05-11,501.89,503.0,497.55,499.51,1046730,483.671212741982,484.740919343316,479.48875630073,481.377607596779,1086157.92269665,0.0,1.0
2023-05-12,504.07,506.03,501.2,503.17,1472794,485.772077959017,487.660929255066,483.006259989802,484.90474828226,1528270.77813771,0.0,1.0
2023-05-15,502.04,504.995,498.86,504.01,1135682,483.815767688109,486.663500126795,480.751202830232,485.714255980566,1178460.54088826,0.0,1.0
2023-05-16,496.15,500.29,494.3,500.0,1230357,478.139576803552,482.129293316636,476.356732467995,481.849820420792,1276701.73138754,0.0,1.0
2023-05-17,495.0,498.01,491.895,498.0,2069473,477.031322216584,479.932058135517,474.039034831771,479.922421139109,2147425.31001958,0.0,1.0
2023-05-18,498.1,498.6,494.08,495.0,2298859,480.018791103193,480.500640923614,476.144718547009,477.031322216584,2385451.75547896,0.0,1.0
2023-05-19,496.52,499.39,493.92,499.39,1635036,478.496145670663,481.261963639878,475.990526604475,481.261963639878,1696624.06283782,0.0,1.0
2023-05-22,491.87,497.0,488.54,497.0,1943758,474.01494234075,478.958721498267,470.805822536747,478.958721498267,2016974.91378387,0.0,1.0
2023-05-23,484.87,487.17,482.97,487.17,1800161,467.269044854859,469.485554028794,465.43801553726,469.485554028794,1867968.94354754,0.0,1.0
2023-05-24,482.76,487.25,480.91,487.25,1600596,465.235638612683,469.562650000061,463.452794277126,469.562650000061,1660886.78688541,0.0,1.0
2023-05-25,486.55,488.5399,476.75,480.21,3421937,468.888060251472,470.805726166783,459.443803771225,462.778204528537,3550833.53254307,0.0,1.0
2023-05-26,507.26,510.75,484.12,485.65,5302638,488.846279813302,492.209591559839,466.546270124227,468.020730574715,5502376.23350081,0.0,1.0
2023-05-30,508.03,514.795,501.59,509.785,2544804,489.58832853675,496.107756607043,483.38210284973,491.279621406427,2640660.94055785,0.0,1.0
2023-05-31,511.56,513.865,504.95,508.86,3316044,492.99018826892,495.21151594106,486.620133642958,490.388199238648,3440951.78566649,0.0,1.0
2023-06-01,512.6,513.74,502.1,509.33,2407734,493.992435895396,495.091053485955,483.873589666559,490.841138069844,2498427.82746849,0.0,1.0
2023-06-02,512.59,518.5,509.4,510.32,2284798,493.982798898987,499.678263776361,490.908597044703,491.795200714277,2370861.10980048,0.0,1.0
2023-06-05,518.25,518.915,512.02,512.59,2023528,499.437338866151,500.07819912731,493.433490103707,493.982798898987,2099749.66705693,0.0,1.0
2023-06-06,516.26,518.63,512.76,518.25,1410270,497.519576580876,499.80354472967,494.14662783793,499.437338866151,1463391.64220133,0.0,1.0
2023-06-07,511.23,519.29,510.57,514.51,1784661,492.672167387443,500.439586492626,492.036125624487,495.833102209403,1851885.09403353,0.0,1.0
2023-06-08,520.09,520.2876,512.5,512.5,1530979,501.210546205299,501.400973254329,493.896065931311,493.896065931311,1588647.47387788,0.0,1.0
2023-06-09,517.28,522.06,515.5,518.19,1287649,498.502550214534,503.109034497757,496.787164853836,499.3795168877,1336151.78986216,0.0,1.0
2023-06-12,520.97,521.27,516.0,517.28,1405065,502.05860188924,502.347711781492,497.269014674257,498.502550214534,1457990.58176776,0.0,1.0
2023-06-13,522.02,522.95,517.91,522.02,1204672,503.070486512123,503.966727178106,499.109680988264,503.070486512123,1250049.23624126,0.0,1.0
2023-06-14,527.2,527.8541,523.14,525.0,1841361,508.062450651683,508.692806586757,504.149830109866,505.942311441831,1910720.85322349,0.0,1.0
2023-06-15,529.18,531.26,526.66,529.0,1871610,509.970575940549,511.9750711935,507.542052845628,509.797110005198,1942109.26380086,0.0,1.0
2023-06-16,523.65,530.42,522.63,530.1,3147777,504.641316926695,511.165563495193,503.658343293037,510.857179610123,3266346.55301012,0.0,1.0
2023-06-20,519.7,522.9,518.14,521.95,1684741,500.834703345371,503.918542196064,499.331331905658,503.003027537264,1748201.33639226,0.0,1.0
2023-06-21,519.62,521.64,516.54,517.91,1273579,500.757607374104,502.704280648604,497.789412480311,499.109680988264,1321551.80517428,0.0,1.0
2023-06-22,524.2,524.68,519.68,520.69,1114175,505.171351729158,505.633927556762,500.815429352554,501.788765989804,1156143.4214368,0.0,1.0
2023-06-23,524.44,525.4,519.34,523.13,1434348,505.40263964296,506.327791298168,500.487771474668,504.140193113457,1488376.60533671,0.0,1.0
2023-06-26,523.42,524.87,521.26,524.4,1278456,504.419666009302,505.817030488522,502.338074785084,505.364091657326,1326612.51059878,0.0,1.0
2023-06-27,530.33,532.41,522.1,522.65,1673558,511.078830527517,513.083325780467,503.147582483391,503.677617285854,1736597.09838483,0.0,1.0
2023-06-28,532.8,533.49,528.61,528.98,1245157,513.459168640396,514.124121392576,509.421267145269,509.777836012381,1292059.21350414,0.0,1.0
2023-06-29,531.69,532.4475,528.95,530.58,1121756,512.389462039062,513.119464516999,509.748925023156,511.319755437727,1164009.98035071,0.0,1.0
2023-06-30,538.38,539.56,533.63,534.17,2222116,518.836612636292,519.973778212485,514.259039342294,514.779437148349,2305818.02236583,0.0,1.0
2023-07-03,541.04,541.08,534.34,537.25,951399,521.40005368093,521.438601666564,514.943266087292,517.747632042141,987236.022179233,0.0,1.0
2023-07-05,541.13,546.05,537.5,541.22,1632415,521.486786648606,526.228188881547,517.988556952351,521.573519616282,1693904.33576839,0.0,1.0
2023-07-06,537.37,540.3,536.58,538.88,1752931,517.863275999042,520.686915946707,517.101953282777,519.318462456712,1818959.89757679,0.0,1.0
2023-07-07,525.05,536.46,524.63,533.89,2740555,505.990496423873,516.986309325876,505.58574257472,514.509601248913,2843785.43257183,0.0,1.0
2023-07-10,527.01,531.15,525.06,525.06,1955628,507.879347719923,511.869064233007,506.000133420282,506.000133420282,2029292.02950847,0.0,1.0
2023-07-11,529.64,530.76,526.1504,527.5,1262318,510.413877775336,511.493221373079,507.050951508655,508.351560543935,1309866.62908543,0.0,1.0
2023-07-12,538.0,540.11,531.11,532.0,1960548,518.470406772772,520.503813014948,511.830516247373,512.688208927722,2034397.35464453,0.0,1.0
2023-07-13,538.45,539.12,532.785,537.8,1647200,518.904071611151,519.549750370514,513.444713145783,518.277666844603,1709246.25286933,0.0,1.0
2023-07-14,546.7,546.86,538.1,538.71,1828704,526.854593648094,527.008785590628,518.566776736856,519.154633517769,1897587.09301066,0.0,1.0
2023-07-17,552.96,554.21,546.1,546.18,1910253,532.887353399762,534.091977950814,526.276373863589,526.353469834856,1982207.85714085,0.0,1.0
2023-07-18,553.59,555.0,549.39,552.67,1779168,533.494484173492,534.853300667079,529.446945681957,532.607880503918,1846185.18529931,0.0,1.0
2023-07-19,554.11,555.886,552.0201,554.48,1261093,533.99560798673,535.707138548864,531.981572107335,534.352176853841,1308595.48613996,0.0,1.0
2023-07-20,556.96,561.065,553.71,553.81,1732780,536.742151963128,540.698138988783,533.610128130393,533.706498094477,1798049.85554087,0.0,1.0
2023-07-21,557.86,562.05,557.45,559.17,5264337,537.609481639886,541.647383135012,537.214364787141,538.871928169388,5462632.52251784,0.0,1.0
2023-07-24,563.93,566.57,555.875,558.0,2087252,543.459138459794,546.003305511616,535.696537852815,537.744399589604,2165874.00424601,0.0,1.0
2023-07-25,565.19,567.549,564.3,566.77,1602739,544.673400007254,546.94676746,543.815707326905,546.196045439784,1663110.50878919,0.0,1.0
2023-07-26,566.17,568.025,563.42,565.51,1306402,545.617825655279,547.40548848904,542.967651642965,544.981783892324,1355611.17243869,0.0,1.0
2023-07-27,561.83,571.16,560.6,567.72,1485269,541.435369214027,550.426686863079,540.250018655792,547.111560098584,1541215.68282721,0.0,1.0
2023-07-28,563.32,567.81,562.62,564.58,1371583,542.871281678881,547.198293066259,542.196691930292,544.085543226341,1423247.39148208,0.0,1.0
2023-07-31,560.67,564.2908,559.05,563.0,1366148,540.317477630651,543.80684129021,538.756284212487,542.562897793811,1417607.66747507,0.0,1.0
2023-08-01,555.47,562.8799,554.54,560.63,1446026,535.306239498274,542.447157466946,534.409998832292,540.278929645017,1500494.48886088,0.0,1.0
2023-08-02,552.35,556.632,551.0171,552.26,1636012,532.299496618849,536.426058480932,531.014981367571,532.212763651173,1697636.82652335,0.0,1.0
2023-08-03,557.69,560.35,552.22,553.53,1464010,537.445652700943,540.009093745581,532.174215665539,533.436662195042,1519155.90496797,0.0,1.0
2023-08-04,552.04,561.29,551.41,561.07,1141952,532.000749730188,540.914971407972,531.393618956457,540.702957486987,1184966.71743361,0.0,1.0
2023-08-07,558.41,559.56,554.99,554.99,1015378,538.139516442349,539.247771029316,534.84366367067,534.84366367067,1053624.96463451,0.0,1.0
2023-08-08,556.12,558.895,551.84,558.0,1020524,535.932644264821,538.606910768157,531.808009802019,537.744399589604,1058964.80267316,0.0,1.0
2023-08-09,559.7,562.09,556.81,557.98,1471780,539.382688979034,541.685931120646,536.597597017002,537.725125596787,1527218.58307918,0.0,1.0
2023-08-10,561.49,569.21,560.7,563.2,1107233,541.107711336141,548.547472563438,540.346388619876,542.75563772198,1148939.93218994,0.0,1.0
2023-08-11,562.96,564.9999,559.033,560.35,1043176,542.524349808178,544.490200705531,538.739901318593,540.009093745581,1082470.05165324,0.0,1.0
2023-08-14,561.47,567.71,560.44,564.77,1247567,541.088437343324,547.101923102175,540.095826713257,544.268646158101,1294559.99268664,0.0,1.0
2023-08-15,558.51,565.16,558.2,561.05,1124458,538.235886406433,544.644489018029,537.937139517772,540.68368349417,1166813.7585047,0.0,1.0
2023-08-16,559.05,564.95,558.72,561.7,1340290,538.756284212487,544.442112093453,538.438263331009,541.310088260717,1390775.65581486,0.0,1.0
2023-08-17,547.11,560.42,545.08,559.47,1941923,527.249710500839,540.07655272044,525.29340022993,539.161038061641,2015070.79353495,0.0,1.0
2023-08-18,544.94,549.47,543.11,546.92,1878090,525.158482280213,529.524041653225,523.394911937472,527.066607569079,1948833.35056542,0.0,1.0
2023-08-21,543.21,545.15,536.3,543.86,2076349,523.491281901556,525.360859204789,516.832117383341,524.117686668103,2154560.31319754,0.0,1.0
2023-08-22,538.37,541.96,537.5,541.96,1286150,518.826975639883,522.286657350505,517.988556952351,522.286657350505,1334596.325964,0.0,1.0
2023-08-23,540.86,541.17,536.24,538.96,1295812,521.226587745579,521.52533463424,516.774295404891,519.39555842798,1344622.27138363,0.0,1.0
2023-08-24,531.71,541.0,530.82,539.29,1587505,513.391709665537,522.361653775658,512.532371639917,520.710566108456,1644148.64451143,1.02,1.0
2023-08-25,534.01,535.785,530.56,532.91,1511474,515.612470855341,517.326319164863,512.281329070635,514.550367677608,1565404.78821438,0.0,1.0
2023-08-28,536.19,537.04,533.12,536.0,945776,517.717366243938,518.538082335822,514.753132829721,517.533912058693,979522.161134261,0.0,1.0
2023-08-29,542.77,543.07,534.34,534.34,1468521,524.070674343464,524.360338846482,515.931101808661,515.931101808661,1520919.18550592,0.0,1.0
2023-08-30,542.26,544.4234,539.31,542.73,1292815,523.578244688334,525.66711197443,520.729877075324,524.032052409728,1338943.83315583,0.0,1.0
2023-08-31,549.28,552.2,540.0,540.0,2086507,530.356394058953,533.175795221661,521.396105432265,521.396105432265,2160955.49671568,0.0,1.0
2023-09-01,544.25,553.48,540.64,553.07,1437729,525.499685891686,534.411697101204,522.014056372037,534.015822280413,1489028.49850853,0.0,1.0
2023-09-05,544.73,549.19,544.0,545.73,1714296,525.963149096515,530.269494708048,525.258298805838,526.928697439908,1775463.66448696,0.0,1.0
2023-09-06,546.69,548.68,540.18,541.72,1476602,527.855623849565,529.777065052917,521.569904134076,523.056848582901,1529288.52304898,0.0,1.0
2023-09-07,548.62,550.99,544.285,548.65,1340191,529.719132152314,532.007481726155,525.533480083705,529.748098602615,1388010.25258908,0.0,1.0
2023-09-08,551.19,552.3799,548.1,549.07,1077496,532.200591394834,533.349497368637,529.217047013749,530.153628906841,1115942.05238188,0.0,1.0
2023-09-11,558.78,559.39,551.86,552.81,1388639,539.529103321187,540.118087810657,532.847508784907,533.764779711131,1438186.92197235,0.0,1.0
2023-09-12,558.79,560.4,556.18,559.28,1055620,539.538758804621,541.093291637484,537.018677628365,540.011877492884,1093285.4964987,0.0,1.0
2023-09-13,559.76,560.4439,554.615,558.3,1162710,540.475340697713,541.135679209759,535.507594470955,539.065640116359,1204196.56659972,0.0,1.0
2023-09-14,564.77,566.6993,560.25,564.81,1257325,545.312737898112,547.17557031702,540.948459385975,545.351359831848,1302187.51717969,0.0,1.0
2023-09-15,556.36,565.51,555.54,565.33,2945317,537.192476330176,546.027243672223,536.400726688594,545.853444970412,3050408.63065407,0.0,1.0
2023-09-18,562.72,564.19,557.465,558.18,1003221,543.333363794156,544.752719858944,538.259407249625,538.949774315152,1039016.85178655,0.0,1.0
2023-09-19,564.35,565.33,559.43,561.64,1145422,544.907207593887,545.853444970412,540.156709744393,542.290571583292,1186291.7147937,0.0,1.0
2023-09-20,563.83,569.2189,562.66,564.35,1312150,544.405122455322,549.608365923033,543.275430893553,544.907207593887,1358968.72381232,0.0,1.0
2023-09-21,555.08,564.57,554.28,564.07,1688396,535.956574450633,545.119628229433,535.184135775919,544.636854057737,1748639.52856749,0.0,1.0
2023-09-22,558.59,562.97,554.78,555.16,1527941,539.345649135943,543.574750880004,535.666909947615,536.033818318104,1582459.34598218,0.0,1.0
2023-09-25,558.62,561.27,554.735,559.49,1313326,539.374615586245,541.933318696236,535.623460272162,540.214642644997,1360186.68457839,0.0,1.0
2023-09-26,552.96,561.37,552.0,559.15,2425106,533.90961196264,542.029873530576,532.982685552982,539.886356208243,2511636.02174264,0.0,1.0
2023-09-27,563.53,566.5,544.73,547.38,4591429,544.115457952304,546.983136532182,525.963149096515,528.521852206506,4755255.42705094,0.0,1.0
2023-09-28,568.63,572.18,564.07,564.07,2192427,549.039754503609,552.467451122655,544.636854057737,544.636854057737,2270654.82013617,0.0,1.0
2023-09-29,564.96,570.99,560.7,570.0,1887507,545.496192083357,551.318448594017,541.382956140502,550.362555734058,1954854.99293284,0.0,1.0
2023-10-02,571.31,571.74,564.0,567.91,1831713,551.627424063903,552.042609851562,544.569265673699,548.344559696366,1897070.2114853,0.0,1.0
2023-10-03,565.04,576.1948,563.01,571.1,2007373,545.573435950828,556.343934611709,543.61337281374,551.42465891179,2078997.92251291,0.0,1.0
2023-10-04,571.8,572.61,563.7601,569.49,1798756,552.100542752165,552.882636910314,544.337630626119,549.870126078927,1862937.27528846,0.0,1.0
2023-10-05,569.52,574.75,564.355,572.17,1579732,549.899092529229,554.948910365175,544.912035335604,552.457795639221,1636098.29669282,0.0,1.0
2023-10-06,557.53,566.95,542.63,566.09,4246692,538.322167891946,547.417633286709,523.935497575389,546.587261711391,4398217.89251533,0.0,1.0
2023-10-09,558.97,559.75,549.78,555.0,1781511,539.712557506432,540.465685214279,530.83916823065,535.879330583162,1845076.95776216,0.0,1.0
2023-10-10,562.09,566.95,557.24,559.92,2176975,542.725068337819,547.417633286709,538.042158872362,540.629828432655,2254651.47850575,0.0,1.0
2023-10-11,565.52,566.5,560.2,564.85,1449996,546.036899155657,546.983136532182,540.900181968806,545.389981765583,1501733.19639749,0.0,1.0
2023-10-12,563.78,569.14,562.38,568.05,1457979,544.356845038153,549.53218415874,543.005077357403,548.479736464441,1510001.03721005,0.0,1.0
2023-10-13,566.84,567.44,561.98,563.85,1244163,547.311422968936,547.890751974972,542.618858020045,544.42443342219,1288555.88486416,0.0,1.0
2023-10-16,572.24,574.0966,568.52,569.69,1428517,552.525384023258,554.318021077602,548.933544185836,550.063235747606,1479487.80584095,0.0,1.0
2023-10-17,574.34,576.06,570.71,571.94,1404801,554.553035544384,556.21377869502,551.048095057867,552.23571952024,1454925.59705847,0.0,1.0
2023-10-18,574.64,577.3,572.0,573.915,1311893,554.842700047402,557.411058640827,552.293652420844,554.142677498442,1358702.55381497,0.0,1.0
2023-10-19,565.63,575.85,564.11,573.7,2019564,546.14310947343,556.011013542907,544.675475991473,553.935084604612,2091623.90865168,0.0,1.0
2023-10-20,552.93,566.67,552.01,566.54,2295445,533.880645512338,547.147279750559,532.992341036416,547.021758465918,2377348.59751657,0.0,1.0
2023-10-23,552.29,556.925,546.63,554.14,1776509,533.262694572566,537.738011144193,527.797690948961,535.048959007843,1839896.48178265,0.0,1.0
2023-10-24,551.84,555.99,549.325,552.1,1678622,532.828197818039,536.835223443121,530.399843734406,533.079240387322,1738516.78322089,0.0,1.0
2023-10-25,549.99,553.83,545.61,548.55,1757470,531.041933382762,534.749639021392,526.8128316387,529.651543768276,1820178.15267953,0.0,1.0
2023-10-26,547.6,554.66,545.5301,549.65,1925263,528.734272842053,535.551044146408,526.735684326063,530.713646946009,1993958.16188171,0.0,1.0
2023-10-27,543.03,548.03,540.23,547.6,1503322,524.321716912746,529.149458629712,521.618181551246,528.734272842053,1556961.91732575,0.0,1.0
2023-10-30,554.88,556.36,543.64,545.74,1696182,535.763464781954,537.192476330176,524.910701402216,526.938352923342,1756703.34023811,0.0,1.0
2023-10-31,552.44,554.03,549.063,552.16,1394661,533.407526824075,534.94274869007,530.146870068437,533.137173287925,1444423.79249386,0.0,1.0
2023-11-01,556.8,558.44,549.65,555.0,1735315,537.617317601269,539.200816884434,530.713646946009,535.879330583162,1797232.64181868,0.0,1.0
2023-11-02,555.97,559.51,552.01,556.5,2100573,537.800771786514,541.2250837676,533.970185502587,538.313451263908,2171539.41027365,1.02,1.0
2023-11-03,560.9,562.99,555.23,557.33,1826753,542.569658246049,544.591356562565,537.084955157699,539.116326671903,1888468.59039682,0.0,1.0
2023-11-06,569.82,572.65,560.13,560.49,2056898,551.19815058257,553.935665527901,541.824822024174,542.173057140895,2126388.88051643,0.0,1.0
2023-11-07,571.27,573.89,569.5575,572.5,1373229,552.600764247139,555.13514204105,550.944229143294,553.790567562601,1419622.59480183,0.0,1.0
2023-11-08,567.38,572.99,564.295,572.12,1343554,548.837890347019,554.264554249248,545.853708860677,553.422986050507,1388945.04539038,0.0,1.0
2023-11-09,563.27,569.0,562.01,569.0,1288443,544.862206097792,550.404948372262,543.64338318927,550.404948372262,1331972.1582593,0.0,1.0
2023-11-10,577.12,577.885,564.94,567.9,1909263,558.259584893848,558.99958451688,546.477630111469,549.340896626727,1973766.13384886,0.0,1.0
2023-11-13,578.23,579.95,573.485,575.0,1650942,559.33330983707,560.99709983918,554.743377534739,556.208866984272,1706717.9369991,0.0,1.0
2023-11-14,590.8,591.55,581.21,581.74,2037639,571.492519329231,572.218009155732,562.215922747702,562.728602225096,2106479.22848222,0.0,1.0
2023-11-15,596.78,599.89,593.39,593.99,2165104,577.277091545867,580.285456026425,573.997877530081,574.578269391283,2238250.5456088,0.0,1.0
2023-11-16,578.58,586.585,572.24,586.38,2954653,559.671871756104,567.415266504294,553.539064422747,567.216965951717,3054473.91410976,0.0,1.0
2023-11-17,577.15,579.92,574.06,578.9,1774272,558.288604486908,560.968080246119,555.299586401723,559.981414082078,1834214.55600212,0.0,1.0
2023-11-20,580.8,582.32,577.34,577.34,1624460,561.819321642548,563.289647690924,558.472395242955,558.472395242955,1679341.26089078,0.0,1.0
2023-11-21,584.3,584.95,577.71,582.0,1173710,565.204940832887,565.833698682521,558.830303557363,562.98010536495,1213362.98297288,0.0,1.0
2023-11-22,589.08,591.1424,586.3451,586.85,1068932,569.828729327121,571.823729618023,567.18320649179,567.671606242991,1105045.1304966,0.0,1.0
2023-11-24,591.36,594.195,590.41,591.02,645766,572.034218399685,574.77656994386,571.11526461945,571.705329678338,667582.75899708,0.0,1.0
2023-11-27,594.9,599.94,592.4125,592.52,1627378,575.458530380771,580.333822014859,573.052322456208,573.15630933134,1682357.84350856,0.0,1.0
2023-11-28,594.0,597.42,591.4239,593.19,1286847,574.587942588969,577.896176197815,572.096030132903,573.804413576348,1330322.23849988,0.0,1.0
2023-11-29,587.86,595.21,587.42,595.2,1319844,568.648599209346,575.758399509058,568.222978511132,575.748726311371,1364434.01939053,0.0,1.0
2023-11-30,592.74,593.07,582.825,587.83,1755214,573.369119680447,573.688335204108,563.778144174101,568.619579616286,1814512.69461431,0.0,1.0
2023-12-01,596.25,596.35,590.59,593.28,1475343,576.764412068473,576.86114404534,571.28938217781,573.891472355528,1525186.44587518,0.0,1.0
2023-12-04,599.08,599.53,591.46,592.15,1624045,579.501927013804,579.937220909705,572.130950376552,572.798401016933,1678912.24040196,0.0,1.0
2023-12-05,605.35,608.88,597.03,598.53,2349732,585.567021963354,588.981660746754,577.518921488034,578.969901141037,2429116.07527143,0.0,1.0
2023-12-06,607.43,608.482,603.86,605.5,2118857,587.579047082184,588.596667478824,584.125715508039,585.712119928655,2190441.12260521,0.0,1.0
2023-12-07,610.95,612.35,606.35,610.0,1690366,590.984012667897,592.338260344033,586.534341732023,590.065058887662,1747473.84965275,0.0,1.0
2023-12-08,610.78,613.61,607.73,608.6,1502329,590.819568307223,593.557083252555,587.869243012785,588.710811211526,1553084.14927594,0.0,1.0
2023-12-11,623.86,625.03,618.7601,621.97,2139261,603.472110881405,604.603875010746,598.538876793173,601.643876518622,2211534.45767484,0.0,1.0
2023-12-12,629.5,629.69,623.21,627.44,2374394,608.927794376694,609.111585132741,602.84335303177,606.935115653237,2454611.26393479,0.0,1.0
2023-12-13,642.0,642.595,631.0,633.92,2436857,621.019291485048,621.594846747405,610.378774029696,613.203347754208,2519184.53331601,0.0,1.0
2023-12-14,630.78,641.9,630.3,641.18,3839180,610.165963680589,620.922559508181,609.701650191628,620.226089274739,3968884.04884495,0.0,1.0
2023-12-15,658.82,661.88,640.5,641.5,8807735,637.289609994048,640.249608486173,619.568311832045,620.535631600713,9105298.2532607,0.0,1.0
2023-12-18,681.24,681.91,661.1,664.5,5733447,658.976919207592,659.625023452599,639.495099066612,642.783986280084,5927147.55317488,0.0,1.0
2023-12-19,677.74,680.7979,669.12,675.0,3430416,655.591300017252,658.549267137863,647.253003611332,652.940843851101,3546310.23898398,0.0,1.0
2023-12-20,661.0,674.35,660.8,671.79,3782659,639.398367089745,652.312086001467,639.204903136011,649.835747393676,3910453.5258362,0.0,1.0
2023-12-21,665.16,667.34,659.45,665.86,2388448,643.422417327405,645.531174423102,637.899021448309,644.099541165473,2469140.06863331,0.0,1.0
2023-12-22,671.6,673.2733,666.0,668.0,1641675,649.651956637629,651.270572806542,644.234965933087,646.169605470423,1697137.85779451,0.0,1.0
2023-12-26,674.62,675.86,670.78,673.01,1774769,652.573262339007,653.772738852156,648.858754427321,651.015877511451,1834728.3468044,0.0,1.0
2023-12-27,666.8,668.58,660.4,662.7,1862726,659.518618278046,661.279180876328,653.188505565119,655.463389821327,1883291.3315517,15.0,1.0
2023-12-28,663.1,666.86,661.5901,665.85,1496929,655.859021865885,659.577963084729,654.36560980569,658.578992172221,1513455.76839984,0.0,1.0
2023-12-29,660.08,663.185,657.16,661.0,1947516,652.871999929473,655.943093675354,649.9838860042,653.781953631956,1969017.45122914,0.0,1.0
2024-01-02,650.65,657.8,649.5,655.58,2657689,643.54497447902,650.616897275493,642.407532350916,648.421139428196,2687031.08007314,0.0,1.0
2024-01-03,644.69,655.45,643.1,651.21,2612563,637.650057015107,648.292559013715,636.077419637989,644.098859341401,2641406.86876798,0.0,1.0
2024-01-04,648.35,649.9,640.5101,642.08,2171077,641.270090222812,642.803164395474,633.515801057488,635.068557924367,2195046.66506576,0.0,1.0
2024-01-05,656.01,659.65,652.24,656.18,2200193,648.846443876096,652.446695481573,645.117611856138,649.014587495033,2224484.11878115,0.0,1.0
2024-01-08,661.69,662.08,654.0338,655.81,2245294,654.464418908818,654.850160152262,646.891823759958,648.648627853817,2270083.05407508,0.0,1.0
2024-01-09,667.18,667.29,658.255,658.88,1886171,659.894468720376,660.003267532629,651.066928726177,651.685103795799,1906995.17488037,0.0,1.0
2024-01-10,672.76,673.83,669.005,669.56,1801881,665.413535741959,666.471851461151,661.699539923671,662.248479385495,1821774.57542747,0.0,1.0
2024-01-11,673.58,674.51,667.64,671.0,1670780,666.224581433302,667.1444259369,660.349445571617,663.672754745904,1689226.16151273,0.0,1.0
2024-01-12,683.24,683.715,676.11,677.5,2388399,675.779095309376,676.248908362289,668.726954115131,670.10177546997,2414767.99754057,0.0,1.0
2024-01-16,681.49,686.5199,678.16,683.24,1626699,674.048205114435,679.02317916674,670.754568343491,675.779095309376,1644658.48747686,0.0,1.0
2024-01-17,684.19,684.87,679.19,680.5,1786799,676.718721415201,677.39129589095,671.773320858227,673.069015804154,1806526.06337446,0.0,1.0
2024-01-18,687.31,687.72,680.21,682.83,1900615,679.804651362753,680.210174208425,672.78218257185,675.373572463704,1921598.64312687,0.0,1.0
2024-01-19,694.97,696.13,682.665,688.5,2267866,687.381005016037,688.528337945255,675.210374245324,680.981656695313,2292904.25909169,0.0,1.0
2024-01-22,692.51,698.66,690.515,695.43,2452868,684.947867942006,691.030710627084,682.974653119773,687.835981867279,2479948.76425226,0.0,1.0
2024-01-23,687.59,691.63,684.625,690.72,2208580,680.081593793943,684.077477443978,677.148971263658,683.177414542609,2232963.71502758,0.0,1.0
2024-01-24,686.51,689.974,683.12,689.0,1942600,679.013387273637,682.439560779509,675.660405696009,681.47619675101,1964047.17638146,0.0,1.0
2024-01-25,679.9,686.5,675.96,686.5,2751888,672.475567737317,679.003496472523,668.578592098422,679.003496472523,2782270.07933596,0.0,1.0
2024-01-26,686.88,687.24,679.5,680.08,1825517,679.379346914853,679.735415754955,672.07993569276,672.653602157369,1845671.52748191,0.0,1.0
2024-01-29,694.01,694.13,686.26,689.9,2215436,686.431488109098,686.550177722465,678.766117245788,682.366368851265,2239895.40834646,0.0,1.0
2024-01-30,700.74,702.645,690.8,692.94,1610482,693.087997258785,694.972194870992,683.256540951521,685.373172389906,1628262.44451414,0.0,1.0
2024-01-31,694.88,705.52,693.04,701.32,1928495,687.291987806011,697.815800191252,685.472080401045,693.661663723394,1949786.4508472,0.0,1.0
2024-02-01,704.48,705.3,691.5,694.0,2039177,697.796018589024,698.608238574322,684.939170529057,687.41545097204,2058709.67258425,1.02,1.0
2024-02-02,709.48,714.28,702.26,703.34,2377629,702.74857947499,707.503037925517,695.597081555655,696.666834707024,2400403.60406027,0.0,1.0
2024-02-05,711.16,712.86,705.675,710.64,2276889,704.412639932674,706.096510633903,698.97968064077,703.897573600534,2298698.64543425,0.0,1.0
2024-02-06,710.79,712.72,704.34,711.23,1920162,704.046150427113,705.957838929096,697.657346884217,704.481975785078,1938554.66314533,0.0,1.0
2024-02-07,719.78,723.32,712.0,714.15,2145467,712.950854900079,716.457268007343,705.244670161516,707.374271342482,2166017.79301665,0.0,1.0
2024-02-08,724.16,728.17,720.66,723.89,1918506,717.289298236185,721.26125206673,713.822505616009,717.021859948343,1936882.80081175,0.0,1.0
2024-02-09,723.4,725.5332,720.12,725.14,1426119,716.536508981518,718.649469557907,713.287629040325,718.260000169834,1439779.37155832,0.0,1.0
2024-02-12,722.41,723.8,715.3047,723.52,1572611,715.555901926097,716.932713852396,708.518015753487,716.655370442781,1587674.57504296,0.0,1.0
2024-02-13,714.25,721.78,709.04,721.39,1951080,707.473322560201,714.931879254465,702.312754117025,714.54557950536,1969768.81751102,0.0,1.0
2024-02-14,722.18,722.551,711.0699,716.0,1472519,715.328084125343,715.695564143081,704.323394785509,709.206718870289,1486623.82341703,0.0,1.0
2024-02-15,724.51,726.03,718.28,721.49,1264141,717.635977498203,719.141556007536,711.465086634289,714.644630723079,1276249.83226582,0.0,1.0
2024-02-16,723.99,729.06,718.5,721.99,1764947,717.120911166062,722.142807904431,711.682999313272,715.139886811676,1781852.90462699,0.0,1.0
2024-02-20,725.69,734.96,723.71,728.03,2407333,718.804781867291,727.986829749871,716.843567756448,721.122580361922,2430392.12987948,0.0,1.0
2024-02-21,723.02,728.79,720.27,725.69,1565913,716.160114354185,721.875369616589,713.436205866904,718.804781867291,1580912.41688456,0.0,1.0
2024-02-22,734.4,736.05,725.85,725.85,1801596,727.432142930643,729.066488023011,718.963263815642,718.963263815642,1818852.95454445,0.0,1.0
2024-02-23,737.93,742.5099,737.12,740.12,1265759,730.928650916135,735.465097636461,730.126336052608,733.097872584188,1277883.33060865,0.0,1.0
2024-02-26,745.35,746.78,739.0001,742.0,1707046,738.278251270908,739.694683684294,731.988597996949,734.960035477311,1723397.28809527,0.0,1.0
2024-02-27,744.71,746.64,741.33,746.0,1471310,737.644323477504,739.556011979487,734.296392318591,738.922084186083,1485403.24276408,0.0,1.0
2024-02-28,747.96,751.88,743.21,743.21,1364965,740.863488053382,744.746295787979,736.158555211714,736.158555211714,1378039.59550297,0.0,1.0
2024-02-29,743.89,752.56,742.99,751.42,3361185,736.832103492206,745.41984406847,735.940642532732,744.29066018647,3393380.79570585,0.0,1.0
2024-03-01,749.44,751.375,739.25,740.44,1678119,742.329446075628,744.246087138496,732.23612699003,733.414836480889,1694193.20492895,0.0,1.0
2024-03-04,759.18,764.74,753.67,755.08,2133354,751.977034681489,757.484282386683,746.519312585155,747.915934754997,2153788.76617689,0.0,1.0
2024-03-05,759.95,769.27,756.9,768.42,2353351,752.739729057928,761.971302549368,749.718666917488,761.129367198753,2375893.05228816,0.0,1.0
2024-03-06,773.24,775.16,763.6647,764.84,2400644,765.903635892824,767.805419273035,756.419184642547,757.583333604402,2423639.05792942,0.0,1.0
2024-03-07,785.59,787.08,777.0101,779.11,4187879,778.13646128116,779.612324425178,769.63796585206,771.717942372948,4227993.45270785,0.0,1.0
2024-03-08,725.56,756.22,725.1,756.05,8590163,718.676015284255,749.045118636997,718.220379682747,748.876731566874,8672445.62741504,0.0,1.0
2024-03-11,714.08,720.0,711.01,719.81,3704318,707.304935490078,713.168767579062,704.264063106095,712.980570265395,3739800.56509461,0.0,1.0
2024-03-12,736.88,740.0535,716.905,717.08,3563927,729.888613130082,733.032003524404,710.103132390649,710.276472021658,3598064.80128216,0.0,1.0
2024-03-13,734.2,736.5,726.58,735.0,2256622,727.234040495204,729.512218502748,719.686337704993,728.026450236959,2278237.51384328,0.0,1.0
2024-03-14,731.95,740.6754,728.99,738.33,1817586,725.00538809652,733.648003047401,722.073472052028,731.324855787012,1834996.11801904,0.0,1.0
2024-03-15,725.63,732.52,723.22,732.52,3390743,718.745351136659,725.56998003752,716.358216789623,725.56998003752,3423221.9230343,0.0,1.0
2024-03-18,731.54,733.335,726.015,726.1,1595245,724.59927810387,726.377247461932,719.126698324878,719.21089185994,1610525.37942594,0.0,1.0
2024-03-19,732.17,735.35,730.02,731.79,1322684,725.223300775502,728.373129498976,723.093699594537,724.846906148169,1335353.59832541,0.0,1.0
2024-03-20,740.72,742.09,729.13,731.0,1398710,733.692179890504,735.049181573258,722.212143756835,724.064401528186,1412107.82886444,0.0,1.0
2024-03-21,742.56,752.31,741.1,743.5,2106857,735.514722296539,745.172216024172,734.068574517837,736.4458037431,2127037.95926093,0.0,1.0
2024-03-22,734.8,744.79,734.38,744.43,1794078,727.82834780152,737.72356445168,727.412332687099,737.36698006789,1811262.94184889,0.0,1.0
2024-03-25,730.96,734.16,726.74,731.0,1604668,724.024781041098,727.194420008116,719.844819653343,724.064401528186,1620038.63955234,0.0,1.0
2024-03-26,730.98,734.7,730.2201,731.0,1353548,724.044591284642,727.729296583801,723.291901081193,724.064401528186,1366513.23544109,0.0,1.0
2024-03-27,732.08,735.89,727.75,734.0,1246672,725.134154679555,728.908006074661,720.845236952308,727.035938059766,1258613.50188824,0.0,1.0
2024-03-28,732.63,734.9,728.32,733.85,1713268,725.678936377011,727.927399019239,721.409828893309,726.887361233187,1729678.88679063,0.0,1.0
2024-04-01,721.24,733.27,720.2,731.76,1589112,714.397002678781,726.312864170415,713.3668700145,724.817190782853,1604333.63323522,0.0,1.0
2024-04-02,711.3,720.0,708.4,720.0,2319354,704.551311637481,713.168767579062,701.678826323621,713.168767579062,2341570.40509331,0.0,1.0
2024-04-03,705.69,710.81,697.27,709.98,3189315,698.994538323428,704.065960670657,690.654425791461,703.243835563586,3219864.50387486,0.0,1.0
2024-04-04,704.88,717.13,704.22,708.77,2174302,698.192223459901,710.325997630517,697.538485422954,702.045315829183,2195128.99494221,0.0,1.0
2024-04-05,713.72,716.8899,706.02,706.04,1541149,706.948351106289,710.088175656773,699.321407341901,699.341217585445,1555911.20986238,0.0,1.0
2024-04-08,711.81,716.14,710.87,713.51,1426686,705.05647284785,709.345390575096,704.125391401288,706.740343549078,1440351.8026834,0.0,1.0
2024-04-09,718.59,719.05,706.975,716.24,1340226,711.772145409219,712.227781010728,700.267346471121,709.444441792815,1353063.62794838,0.0,1.0
2024-04-10,722.58,723.9799,708.95,711.0,1832047,715.72428899622,717.110906993073,702.223608021077,704.254157984323,1849595.63565544,0.0,1.0
2024-04-11,732.35,733.79,724.1501,731.5,2107799,725.401592967397,726.827930502555,717.279492165631,724.559657616783,2127988.98239996,0.0,1.0
2024-04-12,731.31,732.9,726.54,728.0,1481799,724.371460303116,725.946374664853,719.646717217905,721.092864996607,1495992.71378878,0.0,1.0
2024-04-15,718.28,741.0,717.95,735.43,1808014,711.465086634289,733.969523300118,711.138217615816,728.452370473152,1825332.43066577,0.0,1.0
2024-04-16,715.97,722.4999,712.13,718.3,1412304,709.177003504973,715.644948970827,705.373436744552,711.484896877833,1425832.04176461,0.0,1.0
2024-04-17,715.19,723.8,711.0,723.0,1376665,708.404404006763,716.932713852396,704.254157984323,716.140304110641,1389851.66633803,0.0,1.0
2024-04-18,711.25,718.95,709.57,715.19,1846393,704.501786028622,712.128729793009,702.837725570937,708.404404006763,1864079.05174089,0.0,1.0
2024-04-19,709.51,714.87,702.0,713.03,2190356,702.778294840306,708.087440110061,695.339548389585,706.264897704025,2211336.77145384,0.0,1.0
2024-04-22,715.46,718.26,706.17,714.86,1437110,708.671842294605,711.445276390746,699.46998416848,708.077534988289,1450875.65109235,0.0,1.0
2024-04-23,722.68,724.27,716.2975,719.03,1176191,715.823340213939,717.398254575676,709.501396243004,712.207970767184,1187457.38526206,0.0,1.0
2024-04-24,723.89,725.43,716.09,719.71,1206638,717.021859948343,718.54724870122,709.295864966236,712.881519047676,1218196.02805824,0.0,1.0
2024-04-25,721.86,727.29,714.41,727.29,1613597,716.160114354185,721.547238479283,708.768940370395,721.547238479283,1626439.54483611,1.16,1.0
2024-04-26,729.18,730.945,715.0,715.0,1524431,723.422314832217,725.173378198847,709.354281665755,709.354281665755,1536563.87671399,0.0,1.0
2024-04-29,726.33,732.25,720.2182,729.53,1526906,720.594818744459,726.468073775873,714.531278186858,723.769551193872,1539058.57512597,0.0,1.0
2024-04-30,722.9,725.51,717.1,725.51,1734764,717.191902400244,719.781293554297,711.437699835683,719.781293554297,1748570.90745588,0.0,1.0
2024-05-01,722.22,729.86,715.32,722.27,1609060,716.517271754744,724.096945477718,709.671754910697,716.566876949266,1621866.4350603,0.0,1.0
2024-05-02,732.44,734.4,720.63,724.75,1826910,726.656573515057,728.601097140323,714.939826568942,719.027294597561,1841450.29326192,0.0,1.0
2024-05-03,743.9,747.49,733.345,734.28,2323300,738.026084099518,741.587737066204,727.554427535907,728.48204467347,2341791.03860366,0.0,1.0
2024-05-06,756.45,756.94,746.48,749.59,1773298,750.47698792456,750.963118830877,740.585712136858,743.671155236131,1787411.59780217,0.0,1.0
2024-05-07,771.31,772.24,755.57,758.69,1897769,765.219651736523,766.142308354634,749.603936500972,752.69930063915,1912873.25680705,0.0,1.0
2024-05-08,763.41,773.39,762.71,770.0,1511930,757.382031002034,767.283227828641,756.687558278725,763.919995640044,1523963.38182586,0.0,1.0
2024-05-09,779.04,779.71,763.6057,763.8,1716249,772.888614809636,773.553324416232,757.576185733393,757.768951519306,1729908.54741639,0.0,1.0
2024-05-10,787.19,787.4499,778.16,779.04,1652658,780.974261516736,781.232109317861,772.015563386048,772.888614809636,1665811.42955135,0.0,1.0
2024-05-13,775.15,789.4814,773.58,788.0,1596784,769.029330675819,783.247568371294,767.471727567825,781.777865667993,1609492.7309369,0.0,1.0
2024-05-14,777.9,780.812,771.4301,774.93,1327707,771.757616374533,774.646622903499,765.338803413765,768.811067819921,1338274.15938163,0.0,1.0
2024-05-15,787.04,789.66,778.52,778.52,1661652,780.825445933169,783.424758126126,772.372720786607,772.372720786607,1674877.01238662,0.0,1.0
2024-05-16,793.07,804.56,787.83,791.81,2000002,786.807832392532,798.207106093706,781.609208006618,785.557781490576,2015919.92458546,0.0,1.0
2024-05-17,795.81,797.6,790.605,793.61,1309108,789.526197052342,791.302063016233,784.362296302594,787.343568493371,1319527.13078998,0.0,1.0
2024-05-20,793.0,802.98,792.39,795.25,1347079,786.738385120201,796.639581946809,786.133201747032,788.970618873695,1357800.34024499,0.0,1.0
2024-05-21,800.93,801.44,792.0,795.57,1375735,794.605768971403,795.111741955529,785.74628122976,789.288092118636,1386684.41204037,0.0,1.0
2024-05-22,801.86,806.35,798.01,800.04,1192763,795.528425589514,799.982972057597,791.708825611314,793.72279650891,1202256.14624802,0.0,1.0
2024-05-23,796.34,808.05,795.43,804.3,1519159,790.052012114277,801.669548671348,789.149197573975,797.949159082192,1531249.91710674,0.0,1.0
2024-05-24,809.73,816.8668,799.09,800.63,1622970,803.33628320729,810.416730252593,792.780297812991,794.308137804271,1635887.14411508,0.0,1.0
2024-05-28,813.17,815.29,804.72,809.74,1986260,806.749120590409,808.852380838145,798.365842716177,803.346204246194,2002068.552635,0.0,1.0
2024-05-29,806.52,813.44,806.29,807.02,2282792,800.151629718972,807.016988640828,799.92344582417,800.647681664193,2300960.6372815,0.0,1.0
2024-05-30,815.34,819.5,808.3,810.2,2288522,808.901986032667,813.029138216904,801.917574643958,803.802572035797,2306736.24208984,0.0,1.0
2024-05-31,809.89,811.74,788.2,809.03,4360692,803.49501982976,805.330412027077,781.976286446082,802.641810483981,4395398.54849165,0.0,1.0
2024-06-03,815.39,827.91,807.1324,811.0,2008733,808.951591227189,821.372731935518,800.759194141478,804.596255148151,2024720.41421574,0.0,1.0
2024-06-04,827.39,828.01,813.04,814.98,1754454,820.856837912489,821.471942324562,806.620147084651,808.544828632108,1768417.61926671,0.0,1.0
2024-06-05,834.3,834.39,821.68,830.91,2080014,827.71227579544,827.80156514558,815.191924698067,824.349043606843,2096568.73643961,0.0,1.0
2024-06-06,842.64,849.0909,834.32,835.42,1734991,835.986422241723,842.386385228573,827.732117873249,828.823432152735,1748799.71413851,0.0,1.0
2024-06-07,845.58,850.38,842.29,846.68,1593589,838.903207679622,843.665306353741,835.639185880069,839.994521959107,1606272.3020778,0.0,1.0
2024-06-10,848.34,849.48,842.74,847.18,1402332,841.641414417241,842.772412852344,836.085632630767,840.490573904328,1413493.09634879,0.0,1.0
2024-06-11,849.31,850.935,840.26,849.24,1690514,842.603755190969,844.215924012936,833.625214982472,842.534307918638,1703968.7237266,0.0,1.0
2024-06-12,847.81,855.74,843.61,852.31,1838255,841.115599355306,848.982983206508,836.948763015452,845.580066862294,1852885.58759883,0.0,1.0
2024-06-13,845.96,847.81,837.55,847.81,1322381,839.280207157989,841.115599355306,830.936613439375,841.115599355306,1332905.76999085,0.0,1.0
2024-06-14,855.67,856.18,841.91,843.42,1395485,848.913535934178,849.419508918303,835.262186401701,836.760263276268,1406591.60138847,0.0,1.0
2024-06-17,867.91,870.56,853.37,854.49,1904926,861.056887553183,863.685962862853,846.631696986162,847.742853343456,1920087.21904322,0.0,1.0
2024-06-18,870.75,873.9599,867.7,868.0,1763802,863.874462602037,867.059016879966,860.84854573619,861.146176903323,1777840.01957182,0.0,1.0
2024-06-20,862.44,873.85,860.56,871.31,1944601,855.630079272467,866.949984662406,853.764923958437,864.430040780684,1960077.99055641,0.0,1.0
2024-06-21,848.31,866.9653,847.65,866.64,3852859,841.611651300527,860.119647007883,840.956862732836,859.796915612322,3883523.72883547,0.0,1.0
2024-06-24,848.16,850.63,841.51,850.0,1722886,841.462835716961,843.913332326352,834.865344845524,843.288306875374,1736598.3709963,0.0,1.0
2024-06-25,855.51,855.69,845.0,849.32,1675700,848.754799311707,848.933378011986,838.327787423165,842.613676229873,1689036.8197771,0.0,1.0
2024-06-26,856.84,859.74,850.06,852.72,1505286,850.074297485994,852.951398768275,843.3478331088,845.986829457375,1517266.50253327,0.0,1.0
2024-06-27,850.62,858.3306,848.64,857.705,1254904,843.903411287447,851.553127545086,841.939045584373,850.932467351226,1264891.72362927,0.0,1.0
2024-06-28,849.99,857.24,846.81,851.25,2131691,843.278385836469,850.471139042171,840.123495464865,844.528436738426,2148657.03132272,0.0,1.0
2024-07-01,845.67,856.0,840.5001,853.5,1989003,838.992497029761,849.240930218023,833.863419126567,846.760670491919,2004833.38404674,0.0,1.0
2024-07-02,859.36,860.36,843.08,845.69,1377857,852.574399289907,853.566503180349,836.422947953518,839.01233910757,1388823.30094147,0.0,1.0
2024-07-03,862.66,863.52,855.0,855.0,814423,855.848342128364,856.701551474144,848.248826327582,848.248826327582,820904.955465375,0.0,1.0
2024-07-05,885.67,886.94,858.72,864.56,2620714,878.676652647426,879.936624588287,851.939452800024,857.733339520203,2641572.14304788,0.0,1.0
2024-07-08,880.84,887.95,877.66,886.79,1611317,873.884790856593,880.938649517633,870.729900484989,879.787809004721,1624141.39842023,0.0,1.0
2024-07-09,886.85,896.67,882.965,883.85,1358498,879.847335238147,889.589795442284,875.993011623782,876.871023566822,1369310.22354452,0.0,1.0
2024-07-10,884.31,890.27,880.7,887.4,1755823,877.327391356425,883.240330543457,873.745896311931,880.39299237789,1769797.51507519,0.0,1.0
2024-07-11,846.59,890.76,846.52,890.76,6021054,839.905232608968,883.726461449774,839.835785336637,883.726461449774,6068975.29382718,0.0,1.0
2024-07-12,842.9,850.0,838.38,849.89,3288384,836.244369253238,843.288306875374,831.760059668442,843.179175447425,3314556.09808791,0.0,1.0
2024-07-15,848.73,857.8999,844.67,846.86,2064036,842.028334934513,851.125828399473,838.00039313932,840.173100659387,2080463.56826726,0.0,1.0
2024-07-16,850.77,851.235,841.34,847.8,1687592,844.052226871014,844.513555180069,834.696687184149,841.105678316402,1701023.46766204,0.0,1.0
2024-07-17,846.28,849.95,842.65,848.01,1783079,839.597680402931,843.238701680851,835.996343280628,841.314020133395,1797270.44433451,0.0,1.0
2024-07-18,839.37,855.3,825.11,849.43,2338477,832.742242519979,848.546457494714,818.594841042282,842.722807657822,2357088.83165358,0.0,1.0
2024-07-19,838.13,848.88,835.56,836.51,1984385,831.512033695832,842.177150518079,828.962326697397,829.904825393316,2000178.62959562,0.0,1.0
2024-07-22,847.42,849.59,838.6,845.75,1920228,840.728678838034,842.881544280293,831.978322524339,839.071865340997,1935511.00696243,0.0,1.0
2024-07-23,852.11,854.5799,845.5786,848.9,1744123,845.381646084205,847.832043483207,838.901818734175,842.196992595888,1758004.39530949,0.0,1.0
2024-07-24,830.82,846.0,829.5,844.6,2511321,824.259754256703,839.319891313607,822.95017712132,837.930945866989,2531308.48915645,0.0,1.0
2024-07-25,815.95,836.65,814.28,835.79,2183740,809.507169405837,830.043719937978,807.850355908799,829.190510592198,2201120.28693683,0.0,1.0
2024-07-26,817.6,822.28,809.01,818.0,1441455,812.294981337978,816.944615037417,803.760717774263,812.692385927673,1450869.00088779,1.16,1.0
2024-07-29,815.56,823.74,814.09,822.56,1320420,810.26821793053,818.395141789806,808.807756063398,817.222798250204,1329043.5332024,0.0,1.0
2024-07-30,810.03,822.0,803.28,818.0,2017248,804.774099477987,816.66643182463,798.067897026872,812.692385927673,2030422.44836148,0.0,1.0
2024-07-31,822.0,825.48,811.27,820.42,2135049,816.66643182463,820.123851754983,806.006053706043,815.096683695332,2148992.79511083,0.0,1.0
2024-08-01,816.89,824.17,809.68,818.55,1861405,811.589588191268,818.822351723729,804.426370462003,813.238817238505,1873561.65305025,0.0,1.0
2024-08-02,822.08,830.285,805.0101,816.2,2598467,816.745912742569,824.897674388702,799.786771228453,810.904065274043,2615437.33250771,0.0,1.0
2024-08-05,801.83,810.82,793.0,798.0,2820885,796.627305389225,805.558973542636,787.854599071693,792.822156442889,2839307.9225986,0.0,1.0
2024-08-06,816.88,833.09,805.06,805.06,2476255,811.579653076525,827.684474073943,799.836347451018,799.836347451018,2492427.17795103,0.0,1.0
2024-08-07,810.3,833.83,809.26,824.11,1702040,805.042347576031,828.41967256488,804.009095642823,818.762741035275,1713155.85590328,0.0,1.0
2024-08-08,839.43,842.76,820.45,821.5,2345030,833.983336820619,837.291730029836,815.126489039559,816.16967608751,2360345.16037747,0.0,1.0
2024-08-09,854.93,857.771,837.63,838.5,1710588,849.382764671327,852.205330769641,832.195016166989,833.059371149577,1721759.68205088,0.0,1.0
2024-08-12,863.57,870.25,852.4,857.25,1748173,857.966703808754,864.603360456672,846.869180641502,851.687711291562,1759590.14599069,0.0,1.0
2024-08-13,864.82,868.05,856.16,864.92,1484055,859.208593151553,862.417635213346,850.604783784641,859.307944298977,1493747.21729956,0.0,1.0
2024-08-14,862.71,866.7327,858.5,864.87,1341493,857.112283940908,861.10888254833,852.929600634361,859.258268725265,1350254.1588936,0.0,1.0
2024-08-15,877.35,880.325,869.0,872.87,1923809,871.65729192377,874.612988559632,863.361471113873,867.206360519179,1936373.20743897,0.0,1.0
2024-08-16,870.59,877.35,868.62,877.35,1516332,864.941154357913,871.65729192377,862.983936753662,871.65729192377,1526235.01521323,0.0,1.0
2024-08-19,872.35,873.63,868.7,870.59,1318382,866.689734552574,867.9614292396,863.063417671601,864.941154357913,1326992.22322476,0.0,1.0
2024-08-20,876.2,876.755,871.17,872.0,1104595,870.514753728395,871.066152596598,865.517391012972,866.342005536591,1111809.00134631,0.0,1.0
2024-08-21,881.42,891.12,877.22,880.74,1465505,875.700883623924,885.337944924044,871.528135432119,875.025295821441,1475076.06907331,0.0,1.0
2024-08-22,877.56,884.0,873.18,882.3,1440919,871.86592933336,878.264143227461,867.514349076193,876.575173721254,1450329.50032449,0.0,1.0
2024-08-23,879.21,884.556,871.6684,882.49,1305753,873.505223265855,878.816535607138,866.012557131733,876.76394090136,1314280.74446739,0.0,1.0
2024-08-26,892.51,893.2499,881.4411,883.17,1737024,886.718925873237,887.454025013026,875.72184671603,877.439528703842,1748368.33296781,0.0,1.0
2024-08-27,908.9,918.928,887.07,892.69,2098899,903.002578936017,912.965511999688,881.314223453375,886.8977579386,2112606.70301493,0.0,1.0
2024-08-28,888.05,912.22,881.655,910.96,1668378,882.28786469813,906.301037030492,875.93435882037,905.04921257295,1679274.01269077,0.0,1.0
2024-08-29,886.63,900.46,885.17,891.0,1709893,880.87707840471,894.617342093439,879.426551652321,885.218723547135,1721060.14307421,0.0,1.0
2024-08-30,892.38,896.3299,883.1,890.5,1933485,886.589769381586,890.514040353683,877.369982900646,884.721967810016,1946112.40044367,0.0,1.0
2024-09-03,878.57,896.89,874.44,896.68,1784179,872.869375922342,891.070506130405,868.766173533734,890.861868720814,1795831.29763675,0.0,1.0
2024-09-04,890.02,891.755,876.5866,877.45,1423134,884.245082302381,885.968824710186,870.898845264336,871.756643071194,1432428.34823803,0.0,1.0
2024-09-05,885.98,888.63,868.7,888.63,1998837,880.231295946455,882.864101353189,863.063417671601,882.864101353189,2011891.20793056,0.0,1.0
2024-09-06,876.68,893.2,871.0,891.261,2074604,870.99163923603,887.404448790462,865.348494062351,885.478030041912,2088153.0347585,0.0,1.0
2024-09-09,896.49,898.831592,881.7,884.74,1953977,890.673101540709,892.999500060695,875.979066836711,878.999341718398,1966738.23168099,0.0,1.0
2024-09-10,894.29,900.69,887.5201,892.6,1360818,888.487376297383,894.845849732514,881.761402967931,886.808341905918,1369705.36856865,0.0,1.0
2024-09-11,900.4,902.0,877.87,895.0,1796084,894.557731404984,896.147349763767,872.173917890375,889.192769444092,1807814.04802131,0.0,1.0
2024-09-12,915.03,915.7,896.51,900.42,1868674,909.092804273104,909.758456960844,890.692971770194,894.577601634469,1880878.12617459,0.0,1.0
2024-09-13,916.0,923.8299,909.36,913.63,1327509,910.056510403116,917.835605895261,903.459594214167,907.701888209169,1336178.83076444,0.0,1.0
2024-09-16,907.87,922.63,905.35,922.0,1661046,901.979262117551,916.643491477322,899.475613202468,916.017579248551,1671894.12811962,0.0,1.0
2024-09-17,897.27,908.6,895.45,908.43,1386963,891.448040490615,902.704525493746,889.6398496075,902.535628543125,1396021.1189932,0.0,1.0
2024-09-18,892.52,904.98,890.9497,899.94,1338163,886.728860987979,899.108013957,885.168749919981,894.100716126834,1346902.41099099,0.0,1.0
2024-09-19,900.74,905.13,895.5001,904.26,1747482,894.895525306225,899.257040678136,889.689624532359,898.392685695547,1758894.63313763,0.0,1.0
2024-09-20,906.98,907.8073,895.7,901.57,4658159,901.095036905478,901.916968948116,889.88822747606,895.720139829844,4688580.97846029,0.0,1.0
2024-09-23,917.08,919.5,900.78,906.98,1697643,911.129502795294,913.533800562953,894.935265765195,901.095036905478,1708730.13952857,0.0,1.0
2024-09-24,901.54,912.77,897.53,912.01,2432552,895.690334485617,906.847468341323,891.706353473917,906.092399620901,2448438.75795471,0.0,1.0
2024-09-25,908.42,910.36,901.125,903.0,1728137,902.525693428383,904.453105688407,895.278027223807,897.140861238006,1739423.29284454,0.0,1.0
2024-09-26,901.44,909.2399,898.13,905.3,2738553,895.590983338193,903.340273486111,892.302460358461,899.425937628756,2756438.2204011,0.0,1.0
2024-09-27,885.62,893.49,874.0,893.26,3459054,879.873631815729,887.692567117991,868.329028485069,887.464059478916,3481644.74159576,0.0,1.0
2024-09-30,886.52,910.0,881.41,891.37,2146353,880.767792142544,904.09544155768,875.690948509181,885.586322792604,2160370.62042347,0.0,1.0
2024-10-01,877.38,886.99,872.75,885.25,1836683,871.687097267998,881.234742535436,867.08713914227,879.50603257026,1848678.1960988,0.0,1.0
2024-10-02,878.53,881.23,867.16,874.65,1317146,872.829635463373,875.512116443819,861.533410001273,868.974810943324,1325748.15103028,0.0,1.0
2024-10-03,875.67,881.18,872.665,874.44,1451942,869.988192647048,875.462440870106,867.00269066696,868.766173533734,1461424.49045376,0.0,1.0
2024-10-04,883.11,884.29,875.67,877.99,1517311,877.379918015388,878.55226155499,869.988192647048,872.293139267283,1527220.40896598,0.0,1.0
2024-10-07,873.59,887.71,872.3264,881.6,1963158,867.921688780631,881.950070796889,866.666287681782,875.879715689287,1975979.19188936,0.0,1.0
2024-10-08,890.42,891.305,876.7,876.7,1697910,884.642486892077,885.521744546778,871.011509465515,871.011509465515,1708998.88327932,0.0,1.0
2024-10-09,909.1,910.0,887.87,892.24,1956453,903.201281230865,904.09544155768,882.109032632767,886.450677775192,1969230.40219357,0.0,1.0
2024-10-10,893.63,910.0,891.84,910.0,1765785,887.831658724385,904.09544155768,886.053273185496,904.09544155768,1777317.16823116,0.0,1.0
2024-10-11,889.03,894.5,885.5001,894.5,1527294,883.261505942884,888.696013706973,879.754509789967,888.696013706973,1537268.6069575,0.0,1.0
2024-10-14,889.76,895.1716,886.26,892.45,1431497,883.986769319079,889.363256013072,880.509479159242,886.659315184782,1440845.96616882,0.0,1.0
2024-10-15,894.61,900.65,889.55,892.09,1613905,888.805299969139,894.806109273544,883.778131909489,886.301651054056,1624445.2548833,0.0,1.0
2024-10-16,887.38,891.325,879.5001,889.92,1475495,881.62221201039,885.541614776263,873.793440944532,884.145731154957,1485131.31278114,0.0,1.0
2024-10-17,885.29,895.33,882.8,891.555,1321463,879.54577302923,889.520628230591,877.071929458374,885.770122415338,1330093.34493285,0.0,1.0
2024-10-18,889.56,890.61,883.75,885.76,1654015,883.788067024231,884.831254072182,878.015765358901,880.012723422122,1664817.20934987,0.0,1.0
2024-10-21,886.77,891.4,883.7,889.0,1184880,881.016170011104,885.616128136831,877.966089785189,883.231700598657,1192618.33478806,0.0,1.0
2024-10-22,893.49,894.89,884.31,890.98,1189653,887.692567117991,889.083483181926,878.572131784475,885.198853317651,1197422.5067818,0.0,1.0
2024-10-23,899.17,905.68,894.99,896.02,2193473,893.33571229167,899.803471988967,889.18283432935,890.206151147816,2207798.35651085,0.0,1.0
2024-10-24,893.42,903.5,888.26,901.5,1649565,887.623021314794,897.637616975126,882.49650210772,895.650594026647,1660338.14683738,0.0,1.0
2024-10-25,891.22,901.6191,890.0,895.65,1425842,885.437296071468,895.768921243229,884.225212072896,889.838551902348,1435154.03391979,0.0,1.0
2024-10-28,890.96,895.99,890.0,895.99,912507,885.178983088166,890.176345803589,884.225212072896,890.176345803589,918466.493503521,0.0,1.0
2024-10-29,886.99,891.17,874.09,890.0,1361681,881.234742535436,885.387620497756,868.418444517751,884.225212072896,1370574.00473681,0.0,1.0
2024-10-30,879.09,886.5699,877.37,886.38,1412209,873.386001888947,880.817368365108,871.677162153255,880.62870053615,1421431.99813712,0.0,1.0
2024-10-31,874.18,877.65,868.65,877.2,1771876,868.507860550432,871.955345366042,863.013742097889,871.508265202634,1783447.94795332,0.0,1.0
2024-11-01,877.31,879.4108,867.3401,874.27,1625161,872.770024774918,874.859953384015,862.851717825261,869.745756414457,1633614.76269501,1.16,1.0
2024-11-04,886.07,887.0,876.73,881.34,1577144,881.484692813614,882.409880173887,872.193026206146,876.779170002766,1585347.98785835,0.0,1.0
2024-11-05,890.17,895.58,886.7975,888.0,1622264,885.563475799762,890.945479691239,882.208428087376,883.404705292459,1630702.69308005,0.0,1.0
2024-11-06,899.25,899.9,886.28,898.28,2437420,894.596487876401,895.243124203473,881.693606088514,893.631507511385,2450098.97166378,0.0,1.0
2024-11-07,913.93,919.48,894.37,898.62,2145454,909.200520617046,914.721800025124,889.741741297766,893.9697480517,2156614.22288811,0.0,1.0
2024-11-08,943.8,962.0,913.75,914.0,3277090,938.91594690881,957.021764066831,909.021452095703,909.270158375346,3294136.76717581,0.0,1.0
2024-11-11,932.88,951.28,931.435,943.8,2181815,928.052456613997,946.357238795733,926.61493431766,938.91594690881,2193164.3655425,0.0,1.0
2024-11-12,932.38,939.56,927.0,935.95,1691807,927.555044054711,934.697888406062,922.20288491679,931.106569728015,1700607.44186623,0.0,1.0
2024-11-13,933.73,937.5899,923.2,930.0,1757645,928.898057964784,932.737983439962,918.422549466214,925.187360272508,1766787.91798294,0.0,1.0
2024-11-14,923.89,931.15,922.1715,927.0,1859919,919.108978798029,926.331409158866,917.399371831762,922.20288491679,1869593.92688906,0.0,1.0
2024-11-15,907.07,920.5499,905.5613,917.74,2269945,902.376020303638,915.786163419485,900.875127647248,912.990804318808,2281752.80018763,0.0,1.0
2024-11-18,919.51,925.94,907.1069,910.64,1797786,914.751644778681,921.148370291103,902.412729350514,905.927545976942,1807137.72344181,0.0,1.0
2024-11-19,930.15,934.0,916.36,928.0,1690536,925.336584040294,929.166660746798,911.617945655178,923.197710035363,1699329.83037827,0.0,1.0
2024-11-20,928.08,928.8,916.5,925.08,1452130,923.277296044849,923.993570130221,911.757221171778,920.292820689131,1459683.69001736,0.0,1.0
2024-11-21,955.65,958.4899,930.0,935.0,2320548,950.704624563895,953.529828418129,925.187360272508,930.161485865371,2332619.02687942,0.0,1.0
2024-11-22,964.01,976.3,958.5201,962.74,2078740,959.021362555162,971.247763262419,953.55987213671,957.757934654574,2089553.18999449,0.0,1.0
2024-11-25,960.89,975.0,949.69,975.0,3240929,955.917508185215,969.954490608274,944.775466857202,969.954490608274,3257787.66488144,0.0,1.0
2024-11-26,971.5,974.37,960.89,964.0,1438037,966.47260269327,969.327750783574,955.917508185215,959.011414303976,1445517.38104819,0.0,1.0
2024-11-27,961.55,972.29,958.59,971.46,1499464,956.574092763473,967.258514536943,953.629410412498,966.432809688527,1507263.91202454,0.0,1.0
2024-11-29,971.88,973.27,962.47,968.09,1095860,966.850636238328,968.233443153144,957.48933187256,963.080249038938,1101560.44468638,0.0,1.0
2024-12-02,975.0,976.5,964.76,971.36,1955774,969.954490608274,971.446728286133,959.767481394091,966.33332717667,1965947.54544016,0.0,1.0
2024-12-03,982.15,983.0,970.76,974.69,1653910,977.067490206068,977.913091556855,965.736432105527,969.646094821517,1662513.30924685,0.0,1.0
2024-12-04,990.92,991.15,977.55,982.0,1784687,985.79210649595,986.020916273222,972.491294660634,976.918266438282,1793970.58506196,0.0,1.0
2024-12-05,982.26,990.13,978.2,986.66,2089430,977.176920969111,985.006194652278,973.137930987707,981.554151490831,2100298.79723784,0.0,1.0
2024-12-06,992.61,997.7068,982.26,982.26,1737317,987.473360946338,992.543785610678,977.176920969111,977.176920969111,1746354.17578998,0.0,1.0
2024-12-09,987.86,997.01,980.5,997.01,1855470,982.747941633118,991.850591468057,975.426028760424,991.850591468057,1865121.7840803,0.0,1.0
2024-12-10,993.4,994.99,985.8825,989.73,1556751,988.25927279001,989.84104472854,980.780674961141,984.608264604849,1564848.90754838,0.0,1.0
2024-12-11,994.69,1007.8,993.59,995.0,1903635,989.542597192969,1002.58475449746,988.448289562539,989.850992979726,1913537.32878338,0.0,1.0
2024-12-12,988.39,1002.47,987.21,1001.68,2344334,983.275198945961,997.282336615463,982.101305306046,996.496424771791,2356528.75689723,0.0,1.0
2024-12-13,989.35,1006.6799,965.73,981.0,2951921,984.230231059791,1001.47045088214,960.732461759107,975.92344131971,2967276.30303055,0.0,1.0
2024-12-16,992.87,1008.25,986.37,989.045,2581292,987.732015477167,1003.03242580081,981.265652206445,983.926809398626,2594719.36505155,0.0,1.0
2024-12-17,982.08,996.92,980.76,994.0,2050219,976.997852447768,991.761057207385,975.684683291252,988.856167861154,2060883.82945309,0.0,1.0
2024-12-18,964.74,985.6,964.0,982.0,2725300,959.74758489172,980.499636865144,959.011414303976,976.918266438282,2739476.46588413,0.0,1.0
2024-12-19,954.8,974.64,953.51,974.51,2610843,949.859023213108,969.596353565588,948.575698810149,969.467026300174,2624424.08344708,0.0,1.0
2024-12-20,954.07,961.9414,943.05,949.39,5373797,949.13280087655,956.963467314882,938.16982806988,944.47701932163,5401750.41791317,0.0,1.0
2024-12-23,949.91,954.255,937.0,953.88,1856831,944.994328383288,949.316843523486,932.151136102516,948.943784104021,1866489.86373027,0.0,1.0
2024-12-24,958.82,959.38,945.45,950.74,939029,953.85822018977,954.41532225617,940.557408354454,945.820033231703,943913.641170774,0.0,1.0
2024-12-26,956.14,959.41,954.0,956.82,969936,951.192088871995,954.445167009728,949.06316311825,951.868569952625,974981.413207278,0.0,1.0
2024-12-27,939.7,950.45,932.0001,948.72,1943440,934.837163922662,945.531533947317,927.177109992165,943.810486492187,1953549.3864374,0.0,1.0
2024-12-30,922.21,934.17,915.5,931.0,1881241,917.437672598827,929.335781016955,910.762396053205,926.18218539108,1891026.83967135,0.0,1.0
2024-12-31,916.27,924.739,912.54,923.65,1742939,911.528411394506,919.953585323697,907.81771370223,918.870220769572,1752005.42031029,0.0,1.0
2025-01-02,909.81,925.77,902.0,915.0,1767658,905.101841128527,920.979250020946,897.332256952475,910.264983493919,1776853.00360761,0.0,1.0
2025-01-03,916.58,924.21,911.0001,914.33,1614211,911.836807181264,919.427322835973,906.28578250214,909.598450664475,1622607.80298363,0.0,1.0
2025-01-06,922.71,927.4099,913.27,917.98,1970405,917.935085158114,922.610663732893,908.543936038788,913.229562347265,1980654.65297781,0.0,1.0
2025-01-07,921.37,931.305,916.43,923.84,1887982,916.602019499226,926.485607052245,911.687583413478,919.059237542101,1897802.905006,0.0,1.0
2025-01-08,927.37,930.4999,915.415,922.975,1774763,922.570970210662,925.684673349282,910.677835918127,918.198713814535,1783994.96239751,0.0,1.0
2025-01-10,936.94,944.28,923.5,933.36,2765797,932.091446595402,939.393462965724,918.720997001786,928.529972670912,2780184.12318385,0.0,1.0
2025-01-13,924.7,934.99,921.0,934.0,1693763,919.914787144073,930.151537614185,916.233934205355,929.166660746798,1702573.61658728,0.0,1.0
2025-01-14,917.23,927.7616,909.918,924.3,1683757,912.483443508336,922.960543727095,905.209282241333,919.516857096644,1692515.56737521,0.0,1.0
2025-01-15,923.5,932.87,918.3001,927.26,1839386,918.720997001786,928.042508362811,913.54800586772,922.461539447619,1848954.11832707,0.0,1.0
2025-01-16,919.75,927.4,917.82,924.73,1352957,914.990402807139,922.600814964219,913.070390328294,919.94463189763,1359994.81189344,0.0,1.0
2025-01-17,943.19,943.8,924.565,930.0,2375012,938.30910358648,938.91594690881,919.780485753066,925.187360272508,2387366.3377215,0.0,1.0
2025-01-21,947.73,956.55,943.5,945.25,2042443,942.8256096248,951.59996717061,938.617499373238,940.35844333074,2053067.38025531,0.0,1.0
2025-01-22,944.7,951.94,939.24,951.225,2154991,939.811289515525,947.01382337399,934.379544368119,946.302523414211,2166200.83245592,0.0,1.0
2025-01-23,942.16,943.39,936.485,941.69,1352440,937.28443371435,938.508068610195,931.638801166451,936.816865908621,1359475.12256278,0.0,1.0
2025-01-24,939.68,946.0404,933.555,942.16,1562422,934.81726742029,941.14475310446,928.723963569033,937.28443371435,1570549.40695689,0.0,1.0
2025-01-27,965.25,966.99,927.1801,930.0,3044682,960.254945702192,961.985941408508,922.382052920645,925.187360272508,3060519.82721206,0.0,1.0
2025-01-28,958.67,965.71,954.0657,961.83,2166375,953.708996421984,960.712565256735,949.12852312854,956.852643796673,2177644.04974856,0.0,1.0
2025-01-29,964.02,968.257,955.0,957.8,1713749,959.031310806347,963.246384833739,950.057988236823,952.843498568826,1722663.5797646,0.0,1.0
2025-01-30,979.01,986.75,970.0975,970.3,1788180,973.94373933375,981.643685751502,965.077360464472,965.278812550983,1797481.7549498,0.0,1.0
2025-01-31,979.88,991.0,975.78,976.24,1875713,974.809237186909,985.871692505436,970.730454200761,971.188073755304,1885470.08412025,0.0,1.0
2025-02-03,1005.83,1009.6105,968.94,972.385,2751018,1000.62494901387,1004.38588537463,963.925850389724,967.353022923207,2765328.24577977,0.0,1.0
2025-02-04,1021.86,1024.35,999.65,1005.4,2001641,1016.57199566459,1019.04911020983,994.476929781089,1000.19717421288,2012053.13640655,0.0,1.0
2025-02-05,1042.88,1043.09,1020.0,1020.0,2050058,1037.48321965698,1037.69213293188,1014.72162094404,1014.72162094404,2060721.99196327,0.0,1.0
2025-02-06,1050.99,1063.0,1044.2,1050.0,2218045,1045.55125136861,1057.49910104266,1038.7963888135,1044.56637450122,2229582.82676107,0.0,1.0
2025-02-07,1043.81,1056.71,1035.51,1047.0,1632854,1039.5624041548,1052.40990993995,1031.29617950234,1042.73942302725,1639525.75326705,1.16,1.0
2025-02-10,1061.92,1063.0,1046.0,1052.0,2036894,1057.59870878806,1058.67431392356,1041.74349234623,1047.71907643235,2045216.63888818,0.0,1.0
2025-02-11,1058.34,1065.9999,1049.04,1059.91,1748505,1054.03327695001,1061.66200637355,1044.77112161653,1055.59688811921,1755649.29700769,0.0,1.0
2025-02-12,1065.12,1067.0,1051.0002,1054.15,1662315,1060.78568696732,1062.65803664764,1046.72334493746,1049.86032739654,1669107.1293221,0.0,1.0
2025-02-13,1076.86,1078.235,1064.65,1067.01,1623281,1072.47791316249,1073.84731784889,1060.31759954724,1062.66799595445,1629913.638506,0.0,1.0
2025-02-14,1071.85,1077.49,1068.01,1076.48,1410728,1067.48830045058,1073.10534949153,1063.66392663547,1072.0994595037,1416492.15842624,0.0,1.0
2025-02-18,1056.03,1071.0,1045.24,1069.21,2090589,1051.73267707685,1066.64175937171,1040.98658502866,1064.85904345269,2099131.03375857,0.0,1.0
2025-02-19,1062.54,1063.18,1053.0,1056.06,1349634,1058.21618581029,1058.85358144614,1048.71500711337,1051.76255499729,1355148.53164142,0.0,1.0
2025-02-20,1034.83,1053.64,1033.85,1053.64,2000545,1030.61894663924,1049.35240274922,1029.64293457185,1049.35240274922,2008719.11883711,0.0,1.0
2025-02-21,1035.03,1036.2099,1024.6801,1034.605,1816308,1030.81813277545,1031.99323138598,1020.51034981997,1030.39486223602,1823729.33640421,0.0,1.0
2025-02-24,1035.6,1038.185,1025.22,1028.54,1759749,1031.38581326363,1033.96029407406,1021.04805279465,1024.35454265563,1766939.2393845,0.0,1.0
2025-02-25,1055.66,1057.02,1037.4583,1040.73,2083802,1051.36418272488,1052.71864845106,1033.23655124817,1036.49493765726,2092316.30244307,0.0,1.0
2025-02-26,1031.97,1058.89,1030.18,1050.14,1555684,1027.77058489153,1054.58103882457,1025.9878689725,1045.86664536565,1562040.44081436,0.0,1.0
2025-02-27,1021.71,1042.5299,1018.8272,1034.0,1629074,1017.55233610427,1038.28751329003,1014.68126713703,1029.792324174,1635730.30839118,0.0,1.0
2025-02-28,1048.61,1049.38,1023.99,1030.61,3307117,1044.34287142369,1045.10973804808,1019.823058057,1026.41611916534,3320629.70147194,0.0,1.0
2025-03-03,1046.85,1066.0,1041.14,1051.74,2422451,1042.5900334251,1061.66210596662,1036.90326923648,1047.46013445528,2432349.00396943,0.0,1.0
2025-03-04,1036.87,1047.93,1028.73,1045.73,2536792,1032.65064522852,1043.6656385606,1024.54376948503,1041.47459106236,2547157.19512084,0.0,1.0
2025-03-05,1047.75,1050.98,1028.5,1033.08,1898604,1043.48637103801,1046.70322713771,1024.31470542839,1028.87606794746,1906361.5934161,0.0,1.0
2025-03-06,1026.62,1045.89,1019.0544,1032.95,2594563,1022.44235574808,1041.63393997132,1014.90754258776,1028.74659695893,2605164.24430708,0.0,1.0
2025-03-07,964.31,1002.42,942.78,995.15,5510718,960.385915013761,998.340833267408,938.943527451414,991.100417216397,5533234.49615966,0.0,1.0
2025-03-10,934.41,959.66,924.03,955.47,4444706,930.607587651282,955.754837347021,920.269827182302,951.58188779355,4462866.82869416,0.0,1.0
2025-03-11,930.49,938.0,921.2,931.0,3204869,926.703539381687,934.182978796142,917.451343355017,927.211464029006,3217963.92166551,0.0,1.0
2025-03-12,927.08,944.38,923.25,938.0,2331610,923.307415759411,940.537016541045,919.493001251107,934.182978796142,2341136.83254901,0.0,1.0
2025-03-13,890.62,923.5,887.47,922.0,3447210,886.995783129445,919.741983921361,883.858601484235,918.248087899833,3461295.11390468,0.0,1.0
2025-03-14,903.92,906.95,881.56,891.81,3186406,900.241661187003,903.259331150491,877.97265115941,888.180940639858,3199425.48284454,0.0,1.0
2025-03-17,916.61,923.3899,898.0001,901.63,2256059,912.880021529138,919.632331953381,894.345851148436,897.960979927468,2265277.1352429,0.0,1.0
2025-03-18,898.05,917.56,896.835,913.0,2182005,894.395548089419,913.826155676107,893.185492311981,909.284711770658,2190920.55459794,0.0,1.0
2025-03-19,904.05,910.16,896.0,902.86,1908521,900.371132175535,906.456268636563,892.35389019333,899.185974665122,1916319.11374255,0.0,1.0
2025-03-20,895.4,907.48,894.1,901.5,1891797,891.756331784718,903.787174411432,890.461621899393,897.831508938936,1899526.78038168,0.0,1.0
2025-03-21,909.26,909.77,883.96,888.75,3447576,905.559931023646,906.067855670966,880.362884793857,885.133392755939,3461662.60936091,0.0,1.0
2025-03-24,926.04,928.65,920.0,920.0,2208062,922.271647851151,924.871026928611,916.256226537794,916.256226537794,2217084.02209282,0.0,1.0
2025-03-25,930.26,932.29,922.49,926.63,1622981,926.474475325052,928.496214607521,918.736093933532,922.859246952952,1629612.41272221,0.0,1.0
2025-03-26,929.75,939.4151,923.45,934.33,1646854,925.966550677732,935.592320302852,919.692187387311,930.527913196801,1653582.95651103,0.0,1.0
2025-03-27,938.75,942.9037,928.0,929.56,1546989,934.929926806906,939.066724076656,924.223671985948,925.777323848339,1553309.91351391,0.0,1.0
2025-03-28,929.66,938.75,926.0,937.5,2100487,925.876916916441,934.929926806906,922.23181062391,933.685013455632,2109069.47645205,0.0,1.0
2025-03-31,945.78,995.0,922.0432,922.36,3101963,941.931319494472,990.951027614244,918.291112105252,918.606622944999,3114637.45330661,0.0,1.0
2025-04-01,954.4,957.7236,938.75,942.42,2041507,950.516241964859,953.826317176295,934.929926806906,938.584992406247,2049848.48735708,0.0,1.0
2025-04-02,965.08,970.89,950.0001,950.84,1719896,961.152781638146,966.939138894868,946.134246561442,946.97072874043,1726923.40217863,0.0,1.0
2025-04-03,967.08,981.352,928.0,931.08,3096918,963.144643000184,977.358565679692,924.223671985948,927.291138483488,3109571.83970905,0.0,1.0
2025-04-04,916.48,964.52,914.14,955.0,5166988,912.750550540606,960.595060456775,910.42007274702,951.113800373471,5188100.03394167,0.0,1.0
2025-04-07,908.13,937.82,871.705,887.75,4626591,904.434529354094,934.003711273558,868.157754297965,884.13746207492,4645495.00098205,0.0,1.0
2025-04-08,908.75,942.985,899.57,932.05,3545403,905.052006376326,939.147693241023,895.909362724569,928.257191244077,3559889.32520008,0.0,1.0
2025-04-09,965.19,967.46,897.67,908.0,5084527,961.262334013058,963.523096658972,894.017094430632,904.305058365562,5105302.10274871,0.0,1.0
2025-04-10,964.31,993.4105,942.8947,966.5,4209053,960.385915013761,989.367995796764,939.057760700527,962.567003205193,4226250.96326183,0.0,1.0
2025-04-11,963.41,970.2075,943.16,963.96,2721811,959.489577400843,966.259416205072,939.321981110202,960.037339275404,2732932.17276348,0.0,1.0
2025-04-14,979.32,987.13,965.0,970.0,2219943,975.334834535861,983.113053154622,961.073107183664,966.052760588761,2229013.56721722,0.0,1.0
2025-04-15,976.92,994.0,974.25,985.35,1788151,972.944600901415,989.955096933225,970.285465983093,981.340296542408,1795457.28842274,0.0,1.0
2025-04-16,967.75,978.65,959.24,972.13,2531715,963.811916556467,974.667560979578,955.336546460993,968.174092939332,2542059.45077299,0.0,1.0
2025-04-17,994.5,999.9183,971.99,973.275,2711124,990.453062273735,995.849313482702,968.034662643989,969.314433569099,2722201.5062586,0.0,1.0
2025-04-21,957.77,996.99,942.97,993.0,2841310,953.872528359894,992.932929669473,939.132754280808,988.959166252206,2852919.43922433,0.0,1.0
2025-04-22,979.23,987.45,966.78,969.75,2230645,975.245200774569,983.431750972548,962.845863795878,965.803777918506,2239759.2950113,0.0,1.0
2025-04-23,975.84,995.75,969.0,994.52,2109653,971.868995765914,991.697975625009,965.056829907742,990.472980887355,2118272.92823307,0.0,1.0
2025-04-24,975.48,978.0,960.71,973.6,2468463,971.510460720747,974.020206036916,956.800564562091,969.63811104043,2478549.00651671,0.0,1.0
2025-04-25,977.16,978.32,962.88,973.97,1780887,973.183624264859,974.338903854842,958.961734139903,970.006605392408,1788163.60811101,0.0,1.0
2025-04-28,978.54,985.3,968.7752,978.5,1616155,974.558008604666,981.290500008357,964.832944690648,974.518171377425,1622758.52205482,0.0,1.0
2025-04-29,991.7,993.21,971.06,978.0,1523146,987.664456366881,989.16831169522,967.108447110641,974.020206036916,1529369.49230347,0.0,1.0
2025-04-30,994.5,997.76,976.55,990.0,2212362,990.453062273735,993.699796293858,972.576106549437,985.971374209148,2221401.59166061,0.0,1.0
2025-05-01,999.04,1006.3799,985.0,990.1,1829874,994.974587565563,1002.28461917118,980.991720804051,986.07096727725,1837350.76634763,0.0,1.0
2025-05-02,1008.3,1018.0,1004.605,1007.83,1547710,1005.49161555713,1015.16459846986,1001.80690711769,1005.02292463249,1552032.82539091,1.3,1.0
2025-05-05,1014.89,1017.78,1002.5,1007.505,1952580,1012.06326064938,1014.94521122854,999.707770104155,1004.69882984418,1958033.64596843,0.0,1.0
2025-05-06,1010.5,1016.23,1003.51,1008.45,1381248,1007.68548797032,1013.39952839197,1000.71495698476,1005.64119776712,1385105.88934978,0.0,1.0
2025-05-07,1007.15,1014.1,1001.4701,1011.18,1316596,1004.34481861387,1011.2754610101,998.680738650359,1008.36359398895,1320273.31333284,0.0,1.0
2025-05-08,1007.71,1017.0,991.4,1013.5,1882643,1004.9032588645,1014.16738373658,988.638686564847,1010.67713217014,1887901.3087028,0.0,1.0
2025-05-09,1008.09,1010.71,998.05,1004.61,1176656,1005.28220046314,1007.89490306431,995.270164541099,1001.81189319136,1179942.45446057,0.0,1.0
2025-05-12,1016.15,1016.91,992.24,1009.79,2069049,1013.3197512133,1014.07763441059,989.476346940795,1006.9774655097,2074827.94925551,0.0,1.0
2025-05-13,999.03,1023.83,987.6,1013.715,2917044,996.247434979705,1020.97836036483,984.849270578418,1010.89153333779,2925191.43838937,0.0,1.0
2025-05-14,991.54,999.86,990.52,998.755,2214978,988.778296627505,997.07512320832,987.761137599569,995.973200928055,2221164.53568092,0.0,1.0
2025-05-15,1010.47,1014.0,983.0,992.65,2470690,1007.65557152832,1011.17573953677,980.262082805371,989.885204981436,2477590.75108715,0.0,1.0
2025-05-16,1025.83,1028.262,1009.0,1012.49,2033744,1022.97278983137,1025.39801606268,1006.18966587042,1009.66994528953,2039424.34076268,0.0,1.0
2025-05-19,1034.34,1034.99,1012.89,1018.6,1879788,1031.4590872115,1032.10727678813,1010.06883118284,1015.76292730982,1885038.33455618,0.0,1.0
2025-05-20,1036.82,1037.9999,1030.01,1030.01,2271232,1033.93217975001,1035.1087934138,1027.14114741644,1027.14114741644,2277575.65569665,0.0,1.0
2025-05-21,1025.3,1039.4699,1023.8,1030.94,1438885,1022.44426602273,1036.57469907171,1020.94844392283,1028.06855711838,1442903.87214828,0.0,1.0
2025-05-22,1018.13,1028.775,1014.12,1027.725,1660909,1015.29423638518,1025.90958722085,1011.29540530476,1024.86251175092,1665547.99541723,0.0,1.0
2025-05-23,1008.5,1015.11,1007.0,1012.0,1413916,1005.69105850378,1012.2826478907,1004.19523640387,1009.18131007023,1417865.13258002,0.0,1.0
2025-05-27,1017.79,1018.95,1010.93,1015.0,1868169,1014.95518337587,1016.11195246646,1008.11429030563,1012.17295427004,1873386.88215345,0.0,1.0
2025-05-28,1013.14,1024.62,1012.96,1017.05,1674743,1010.31813486616,1021.76616000411,1010.13863621417,1014.21724447325,1679420.63441707,0.0,1.0
2025-05-29,1008.74,1017.535,1003.6,1016.01,2023815,1005.93039003977,1014.70089361888,1000.80470631075,1013.18014115065,2029467.60860788,0.0,1.0
2025-05-30,1040.18,1052.49,1002.0,1002.3,5403837,1037.28282125381,1049.55853462037,999.20916273752,999.508327157501,5418930.16589795,0.0,1.0
2025-06-02,1056.85,1060.5,1034.27,1034.27,2148004,1053.90639085743,1057.54622463387,1031.38928218017,1031.38928218017,2154003.47421092,0.0,1.0
2025-06-03,1055.59,1067.08,1043.2552,1054.15,1992850,1052.64990029351,1064.10789757879,1040.34945600156,1051.2139110776,1998416.12193517,0.0,1.0
2025-06-04,1051.69,1057.8299,1049.37,1055.0,1422086,1048.76076283375,1054.88356157456,1046.44722465257,1052.06154360088,1426057.95176672,0.0,1.0
2025-06-05,1010.81,1051.0499,1006.01,1050.0,3297524,1007.99462453764,1048.12244568299,1003.20799381794,1047.07546993453,3306734.13657231,0.0,1.0
2025-06-06,1014.94,1020.63,1008.61,1020.63,1855428,1012.11312138605,1017.78727321836,1005.80075212444,1017.78727321836,1860610.29595299,0.0,1.0
2025-06-09,1006.18,1013.35,996.9663,1012.42,1696711,1003.37752032259,1010.52754996015,994.189482934654,1009.6001402582,1701449.99205397,0.0,1.0
2025-06-10,1007.27,1011.51,997.7211,1006.93,2255019,1004.46448438186,1008.69267485093,994.942180615326,1004.12543137255,2261317.3720401,0.0,1.0
2025-06-11,996.78,1005.44,993.375,1002.44,2459835,994.003701829845,1002.63958141997,990.608185663057,999.647937220159,2466705.43257164,0.0,1.0
2025-06-12,1002.71,1003.25,995.3603,999.0,1720138,999.917185198142,1000.45568115411,992.58795607302,996.217518537707,1724942.42474512,0.0,1.0
2025-06-13,990.21,1003.5929,988.6738,999.08,1785964,987.452001032255,1000.79762608615,985.920079759004,996.297295716368,1790952.27979819,0.0,1.0
2025-06-16,984.36,1001.85,981.4362,992.33,2109338,981.61829484262,999.059580527529,978.702638405482,989.566096266789,2115229.47829013,0.0,1.0
2025-06-17,977.72,986.1,976.2,983.0,1668225,974.9967890137,983.353448478511,973.481022619128,980.262082805371,1672884.42934255,0.0,1.0
2025-06-18,974.9,982.65,974.07,980.0,1509613,972.184643465876,979.913057648726,971.356955237261,977.270438605558,1513829.41871336,0.0,1.0
2025-06-20,980.29,988.66,973.9,983.99,3255699,977.559630878207,985.906318195685,971.187428732605,981.249325391309,3264792.31741887,0.0,1.0
2025-06-23,1004.48,1004.87,981.26,983.15,2082928,1001.68225527603,1002.07116902201,978.52692916948,980.411665015362,2088745.71394244,0.0,1.0
2025-06-24,1001.92,1005.835,992.065,1005.835,2385103,999.129385558858,1003.03348123961,989.301834362473,1003.03348123961,2391764.70264994,0.0,1.0
2025-06-25,986.54,1004.9799,986.0,1003.0,1827694,983.79222296115,1002.18076292119,983.253727005184,1000.20637747079,1832798.83361225,0.0,1.0
2025-06-26,982.91,987.725,976.5,987.725,2262786,980.172333479377,984.973922420076,973.78018703911,984.973922420076,2269106.06562922,0.0,1.0
2025-06-27,985.14,993.139412,980.3,982.24,2129190,982.396122334571,990.373253838476,977.569603025539,979.504199608085,2135136.92584145,0.0,1.0
2025-06-30,989.94,991.74,979.7501,985.16,2127591,987.182753054272,988.977739574159,977.021234643714,982.416066629236,2133533.45976073,0.0,1.0
2025-07-01,985.96,996.839,974.5,990.0,2200576,983.213838415853,994.062537499108,971.785757572568,987.242585938268,2206722.31023088,0.0,1.0
2025-07-02,982.36,985.6999,976.865,983.87,1606122,979.623865376078,982.954462863729,974.144170416754,981.129659623317,1610607.97280014,0.0,1.0
2025-07-03,987.02,987.67,977.325,982.41,1101351,984.27088603312,984.919075609747,974.602889194058,979.673726112741,1104427.12412345,0.0,1.0
2025-07-07,992.18,992.8931,976.2,985.0,1832591,989.416514056799,990.127627883094,973.481022619128,982.256512271913,1837709.51115904,0.0,1.0
2025-07-08,985.84,995.87,983.925,989.5,1716151,983.094172647861,993.096236422569,981.184506433647,986.743978571632,1720944.28887029,0.0,1.0
2025-07-09,982.09,988.39,972.28,988.39,2922574,979.354617398095,985.637070217702,969.571940864706,985.637070217702,2930736.88393434,0.0,1.0
2025-07-10,970.17,988.0,969.07,987.0,2903765,967.467817777504,985.248156471726,966.370881570906,984.250941738455,2911875.34953011,0.0,1.0
2025-07-11,970.33,978.98,965.7,973.29,1941995,967.627372134828,976.253279577622,963.010267919783,970.57912774531,1947419.08157537,0.0,1.0
2025-07-14,980.91,981.49,969.62,971.1,1679303,978.177904012835,978.756288558132,966.919349674205,968.395227479446,1683993.37070732,0.0,1.0
2025-07-15,967.68,980.25,966.66,979.25,1878003,964.98475309166,977.519742288876,963.967594063723,976.522527555605,1883248.34896887,0.0,1.0
2025-07-16,951.37,969.589,950.13,967.99,2950277,948.72018079201,966.888436017474,947.483634522754,965.293889658974,2958517.25969065,0.0,1.0
2025-07-17,953.91,954.75,947.51,950.36,2280638,951.253106214518,952.090766590466,944.870931921584,947.712993911406,2287007.92708833,0.0,1.0
2025-07-18,950.95,960.26,949.65,959.95,2115538,948.301350604036,957.585419770789,947.004971450784,957.276283203475,2121446.795176,0.0,1.0
2025-07-21,947.56,955.76,946.6,951.51,1742426,944.920792658248,953.09795347107,943.963466514307,948.859790854668,1747292.67615676,0.0,1.0
2025-07-22,941.61,957.7,941.25,948.8,1799905,938.987364995285,955.032550053615,938.628367691308,946.157338927504,1804932.21765397,0.0,1.0
2025-07-23,941.19,948.5,936.0,942.375,2401619,938.568534807311,945.858174507522,933.392990341635,939.750234266238,2408326.83259945,0.0,1.0
2025-07-24,933.8,942.8999,933.49,941.33,2057072,931.199117928439,940.273672279731,930.889981361125,938.708144869969,2062817.49694228,0.0,1.0
2025-07-25,935.48,941.29,934.35,936.3,1827655,932.874438680334,938.668256280639,931.747586031738,933.692154761616,1832759.72468345,0.0,1.0
2025-07-28,933.99,940.241,930.89,935.5,2006292,931.38858872776,937.622178025437,928.29722305462,932.894382975,2011895.66606094,0.0,1.0
2025-07-29,934.57,941.785,927.38,933.99,2065880,931.966973273058,939.161877573608,924.796999340839,931.38858872776,2071650.09809239,0.0,1.0
2025-07-30,927.51,937.7499,925.135,935.0,1699609,924.926637256165,935.138016403386,922.558252264646,932.395775608364,1704356.08630158,0.0,1.0
2025-07-31,939.64,945.95,925.0,925.36,2564353,937.022851970741,943.315276937681,922.423628275654,922.782625579632,2571515.3561647,0.0,1.0
2025-08-01,952.52,956.72,939.5,939.5,2934464,951.163356888524,955.357374965763,938.161900849083,938.161900849083,2938649.422349,1.3,1.0
2025-08-04,955.37,960.18,948.66,952.6,2389907,954.00929772665,958.812447000822,947.308854560394,951.243242947138,2393315.72137802,0.0,1.0
2025-08-05,943.63,951.5,935.68,951.325,2462286,942.286018625034,950.144809641194,934.34734155026,949.970058887976,2465797.95545559,0.0,1.0
2025-08-06,968.56,970.55,942.6601,943.63,2752994,967.180511640647,969.167677348672,941.317500021912,942.286018625034,2756920.59191398,0.0,1.0
2025-08-07,977.45,982.0,970.96,974.68,1893275,976.057849904136,980.601369487812,969.577093399069,973.291795124623,1895975.37577486,0.0,1.0
2025-08-08,980.98,988.2,977.0,977.15,2189701,979.582822240482,986.792539030403,975.608490824432,975.758277184333,2192824.16780953,0.0,1.0
2025-08-11,988.74,989.58,976.32,983.16,2290125,987.331769926048,988.170573541496,974.929459326212,981.759717337716,2293391.40243568,0.0,1.0
2025-08-12,991.25,991.75,980.05,988.5,1589455,989.838195015064,990.337482881402,978.654146809094,987.092111750206,1591722.0376872,0.0,1.0
2025-08-13,978.85,986.4,970.1,983.96,2352567,977.455855929882,984.995102711586,968.718318268968,982.558577923857,2355922.46338252,0.0,1.0
2025-08-14,975.39,988.2925,975.18,980.6,1808742,974.000783894823,986.884907285675,973.791082990962,979.203363462065,1811321.80646223,0.0,1.0
2025-08-15,972.04,979.9999,967.215,979.14,1638281,970.655555190359,978.604118164886,965.837427280197,977.745442892358,1640617.6781502,0.0,1.0
2025-08-18,979.35,981.28,970.0,973.3,2078489,977.95514379622,979.882394960285,968.6184606957,971.913760613531,2081453.54627242,0.0,1.0
2025-08-19,980.85,988.5299,976.79,978.62,1673394,979.453007395234,987.121969164613,975.39878992057,977.226183511367,1675780.75977838,0.0,1.0
2025-08-20,994.57,999.3,979.0,979.0,2229573,993.153466447549,997.876729663106,977.605642289784,977.605642289784,2232753.03719348,0.0,1.0
2025-08-21,969.68,989.32,967.52,988.9,2145629,968.298916461244,987.910943851,966.141992878663,987.491542043276,2148689.30797081,0.0,1.0
2025-08-22,958.54,973.5,953.11,971.54,3135979,957.174782799233,972.113475760066,951.752516570803,970.156267324021,3140451.84294256,0.0,1.0
2025-08-25,941.58,958.3047,940.56,954.96,2284250,940.238938373049,956.939817929335,939.220391125719,953.599881676253,2287508.02293049,0.0,1.0
2025-08-26,941.34,944.05,933.245,941.34,4341253,939.999280197206,942.705420432758,931.915809641194,939.999280197206,4347444.92374788,0.0,1.0
2025-08-27,949.52,952.0,937.215,940.49,1893587,948.167629690496,950.644097507532,935.880155299918,939.150490824432,1896287.82078007,0.0,1.0
2025-08-28,944.96,950.9999,944.1301,950.285,2067919,943.614124349493,949.645421917283,942.785406348946,948.931540125993,2070868.47029459,0.0,1.0
2025-08-29,943.32,948.61,940.46,945.0,1608954,941.976460147905,947.258925773761,939.120533552452,943.654067378801,1611248.84908662,0.0,1.0
2025-09-02,938.82,944.5126,936.58,938.66,1793947,937.482869350863,943.167361566694,935.246059709669,937.323097233635,1796505.70437215,0.0,1.0
2025-09-03,949.78,950.09,936.5,939.0,1656311,948.427259380992,948.736817858121,935.166173651055,937.662612982745,1658673.39431675,0.0,1.0
2025-09-04,955.9,959.5,951.11,953.4,1471872,954.538542864969,958.133415502602,949.755365105451,952.042103533279,1473971.32920072,0.0,1.0
2025-09-05,963.48,969.55,956.2226,958.71,1928459,962.107746918653,968.169101615996,954.86068339633,957.344540673788,1931209.55867025,0.0,1.0
2025-09-08,971.85,972.34,958.5863,963.73,1737032,970.465825801151,970.955127910162,957.221016855656,962.357390851822,1739509.52657853,0.0,1.0
2025-09-09,979.25,979.87,963.11,970.0,1496835,977.855286222953,978.474403177212,961.738273897563,968.6184606957,1498969.93389654,0.0,1.0
2025-09-10,956.29,981.0,953.96,976.39,2277534,954.927987400712,979.602793755136,952.601305943577,974.999359627499,2280782.44390806,0.0,1.0
2025-09-11,964.32,965.16,954.28,957.8,1532027,962.9465505341,963.785354149548,952.920850178034,956.435836757053,1534212.12820232,0.0,1.0
2025-09-12,967.9,969.57,960.0,960.29,1461618,966.52145165708,968.189073130649,958.63270336894,958.922290331416,1463702.70393329,0.0,1.0
2025-09-15,960.1,969.74,959.706,967.82,2199423,958.732560942208,968.358831005204,958.339122103533,966.441565598466,2202560.03428603,0.0,1.0
2025-09-16,952.07,959.5768,950.8,959.1,2012649,950.71399780882,958.210106118872,949.445806628321,957.733985209532,2015519.63876241,0.0,1.0
2025-09-17,963.03,963.98,953.49,953.49,1556773,961.658387838948,962.607034784991,952.131975349219,952.131975349219,1558993.4233913,0.0,1.0
2025-09-18,952.36,962.5373,950.67,957.37,1860898,951.003584771296,961.166389575459,949.315991783073,956.006449192002,1863552.19650008,0.0,1.0
2025-09-19,951.16,957.439,943.79,955.0,4606020,949.805293892084,956.075350917557,942.445790742262,953.63982470556,4612589.56059027,0.0,1.0
2025-09-22,943.26,949.9999,939.61,947.375,2794337,941.916545603944,948.646846184607,938.271744179677,946.025684743906,2798322.5593834,0.0,1.0
2025-09-23,943.6,944.99,933.5,942.76,3258514,942.256061353054,943.644081621474,932.170446453027,941.417257737606,3263161.61446048,0.0,1.0
2025-09-24,945.27,953.6599,943.11,944.275,2149803,943.923682826623,952.301633366201,941.766759244043,942.93009997261,2152869.26134182,0.0,1.0
2025-09-25,943.31,953.0,935.6201,952.45,2991526,941.966474390578,951.642673240208,934.287526863873,951.093456587237,2995792.80980855,0.0,1.0
2025-09-26,915.95,927.63,905.0501,925.55,4812869,914.645442344563,926.308806902219,903.761066715968,924.231769378253,4819733.58906139,0.0,1.0
2025-09-29,916.87,917.22,903.29,916.34,4107021,915.564132018625,915.913633525062,902.003473568885,915.034886880307,4112878.83893796,0.0,1.0
2025-09-30,925.63,930.505,913.37,916.25,3096697,924.311655436867,929.179712133662,912.069116954259,914.945015064366,3101113.81507488,0.0,1.0
2025-10-01,917.34,924.0,911.17,923.0,2642054,916.033462612983,922.683976992605,909.872250342372,921.685401259929,2645822.35833013,0.0,1.0
2025-10-02,916.77,918.51,910.01,912.56,2063842,915.464274445358,917.201796220214,908.713902492468,911.260270610792,2066785.65527456,0.0,1.0
2025-10-03,915.38,918.101,911.2,915.59,2319199,914.076254176938,916.793378745549,909.902207614352,914.2859550808,2322506.87064567,0.0,1.0
2025-10-06,910.94,915.7799,904.251,915.5,2503975,909.642577923857,914.475584612435,902.963104847987,914.196083264859,2507546.41642438,0.0,1.0
2025-10-07,914.8,917.64,903.88,908.73,2601836,913.497080251986,916.333035332786,902.592633251164,907.435725554643,2605546.99544681,0.0,1.0
2025-10-08,914.8,916.3795,910.96,912.535,2376942,913.497080251986,915.074330621748,909.66254943851,911.235306217475,2380332.22941467,0.0,1.0
2025-10-09,942.89,943.7699,927.2801,932.31,3742871,941.547072582854,942.425719370036,925.959405253355,930.982141331142,3748209.45224642,0.0,1.0
2025-10-10,930.01,945.45,929.0,944.42,3142539,928.685417145988,944.103426458505,927.676855655985,943.074893453848,3147021.19946239,0.0,1.0
2025-10-13,935.56,935.98,923.0,929.0,2169648,934.227512462339,934.646914270063,921.685401259929,927.676855655985,2172742.56624061,0.0,1.0
2025-10-14,946.51,947.42,935.9501,940.26,1925863,945.161916735141,946.070620651876,934.617056855656,938.920818405916,1928609.85599868,0.0,1.0
2025-10-15,954.99,964.0,945.2601,946.0,2009832,953.629838948234,962.627006299644,943.91379692687,944.652643111476,2012698.62087882,0.0,1.0
2025-10-16,925.62,957.9,921.16,955.54,2721426,924.30166967954,956.535694330321,919.848021911805,954.179055601205,2725307.56651489,0.0,1.0
2025-10-17,936.33,938.8194,928.15,929.58,2502164,934.9964157765,937.482270205423,926.82806628321,928.256029580937,2505732.83339733,0.0,1.0
2025-10-20,936.11,939.8,931.5,936.185,1523704,934.776729115311,938.461473568885,930.173294987675,934.851622295262,1525877.25711778,0.0,1.0
2025-10-21,937.5,943.37,935.0,936.11,1448215,936.164749383731,942.026388934539,933.668310052041,934.776729115311,1450280.58725108,0.0,1.0
2025-10-22,944.68,952.9999,932.5,940.0,2372365,943.334523144344,951.642573382635,931.171870720351,938.661188715421,2375748.70124527,0.0,1.0
2025-10-23,942.05,945.47,934.49,945.47,1974780,940.708268967406,944.123397973158,933.159036428376,944.123397973158,1977596.62625487,0.0,1.0
2025-10-24,932.14,943.0,930.15,940.0,1639373,930.812383456587,941.656915913449,928.825217748562,938.661188715421,1641711.23566844,0.0,1.0
2025-10-27,929.85,933.2,925.1201,930.21,1967623,928.525645028759,931.870873733224,923.802481670775,928.885132292523,1970429.41823468,0.0,1.0
2025-10-28,924.16,930.72,920.2,926.87,2090768,922.843749109833,929.394405916188,918.889389208436,925.549889345385,2093750.05979483,0.0,1.0
2025-10-29,912.42,919.88,909.3,919.0,2449556,911.120470008217,918.56984497398,908.004913722268,917.691098329225,2453049.79867244,0.0,1.0
2025-10-30,920.18,923.0,910.37,912.69,2677064,918.869417693783,921.685401259929,909.073389756231,911.39008545604,2680882.29304953,0.0,1.0
2025-10-31,911.45,920.0,909.68,916.21,2456261,911.45,920.0,909.68,916.21,2456261,1.3,1.0
2025-11-03,928.04,929.1899,908.38,912.4,3206606,928.04,929.1899,908.38,912.4,3206606,0.0,1.0
2025-11-04,940.74,941.17,928.965,933.21,2554542,940.74,941.17,928.965,933.21,2554542,0.0,1.0
2025-11-05,935.03,945.28,927.44,940.0,2694057,935.03,945.28,927.44,940.0,2694057,0.0,1.0
2025-11-06,923.58,925.0,908.3,924.36,3247658,923.58,925.0,908.3,924.36,3247658,0.0,1.0
2025-11-07,922.74,937.0,920.79,929.53,2584010,922.74,937.0,920.79,929.53,2584010,0.0,1.0
2025-11-10,915.56,922.0,909.07,919.0,2612726,915.56,922.0,909.07,919.0,2612726,0.0,1.0
2025-11-11,913.86,918.89,913.0,916.5,1663441,913.86,918.89,913.0,916.5,1663441,0.0,1.0
2025-11-12,914.0,918.1,911.67,915.465,1829740,914.0,918.1,911.67,915.465,1829740,0.0,1.0
2025-11-13,925.08,926.75,911.72,916.35,2430607,925.08,926.75,911.72,916.35,2430607,0.0,1.0
2025-11-14,922.98,928.89,915.1,927.125,1739059,922.98,928.89,915.1,927.125,1739059,0.0,1.0
2025-11-17,912.59,924.9,908.81,922.02,2481947,912.59,924.9,908.81,922.02,2481947,0.0,1.0
2025-11-18,895.08,918.91,894.17,912.59,2984688,895.08,918.91,894.17,912.59,2984688,0.0,1.0
2025-11-19,890.6,895.0,873.9704,895.0,3462344,890.6,895.0,873.9704,895.0,3462344,0.0,1.0
2025-11-20,893.29,904.57,891.0,893.5,2648257,893.29,904.57,891.0,893.5,2648257,0.0,1.0
2025-11-21,899.01,905.32,892.13,894.515,2870059,899.01,905.32,892.13,894.515,2870059,0.0,1.0
2025-11-24,886.12,901.3599,881.32,899.0,3661191,886.12,901.3599,881.32,899.0,3661191,0.0,1.0
2025-11-25,894.33,895.72,885.13,886.66,2534731,894.33,895.72,885.13,886.66,2534731,0.0,1.0
2025-11-26,908.26,912.0,895.62,896.02,1936171,908.26,912.0,895.62,896.02,1936171,0.0,1.0