date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-07-01,77.0,77.0,75.75,75.75,52100,1.72619546660604,1.72619546660604,1.69817281292737,1.69817281292737,2324012.59162591,0.0,1.0
1985-07-02,76.62,77.0,76.5,77.0,14500,1.71767657988772,1.72619546660604,1.71498640513457,1.72619546660604,646798.130107021,0.0,1.0
1985-07-03,76.5,76.88,76.38,76.62,16600,1.71498640513457,1.72350529185288,1.71229623038142,1.71767657988772,740472.342053554,0.0,1.0
1985-07-05,76.75,77.0,76.38,76.5,17100,1.7205909358703,1.72619546660604,1.71229623038142,1.71498640513457,762775.725850349,0.0,1.0
1985-07-08,77.62,77.62,76.88,76.88,51600,1.74009470283066,1.74009470283066,1.72350529185288,1.72350529185288,2301709.20782912,0.0,1.0
1985-07-09,79.75,79.75,77.75,77.75,36100,1.78784530469911,1.78784530469911,1.74300905881324,1.74300905881324,1610304.31012851,0.0,1.0
1985-07-10,79.88,80.5,79.5,79.75,42700,1.79075966068169,1.80465889690631,1.78224077396337,1.78784530469911,1904708.97624619,0.0,1.0
1985-07-11,79.88,80.0,79.75,79.88,29900,1.79075966068169,1.79344983543484,1.78784530469911,1.79075966068169,1333742.35104827,0.0,1.0
1985-07-12,79.5,79.75,79.5,79.75,14200,1.78224077396337,1.78784530469911,1.78224077396337,1.78784530469911,633416.099828946,0.0,1.0
1985-07-15,79.12,80.0,79.12,79.5,14800,1.77372188724506,1.79344983543484,1.77372188724506,1.78224077396337,660180.160385097,0.0,1.0
1985-07-16,79.5,79.5,79.12,79.12,31700,1.78224077396337,1.78224077396337,1.77372188724506,1.77372188724506,1414034.53271673,0.0,1.0
1985-07-17,80.12,80.12,79.38,79.5,34700,1.79614001018799,1.79614001018799,1.77955059921022,1.78224077396337,1547854.83549749,0.0,1.0
1985-07-18,79.5,80.0,79.5,80.0,8600,1.78224077396337,1.79344983543484,1.78224077396337,1.79344983543484,383618.201304855,0.0,1.0
1985-07-19,78.88,79.75,78.25,79.5,23200,1.76834153773875,1.78784530469911,1.75421812028471,1.78224077396337,1034877.00817124,0.0,1.0
1985-07-22,78.0,78.38,77.62,78.38,25700,1.74861358954897,1.75713247626729,1.74009470283066,1.75713247626729,1146393.9271552,0.0,1.0
1985-07-23,75.62,77.75,74.75,77.75,26400,1.69525845694478,1.74300905881324,1.67575468998443,1.74300905881324,1177618.66447072,0.0,1.0
1985-07-24,75.0,76.25,75.0,75.62,33400,1.68135922072016,1.70938187439883,1.68135922072016,1.69525845694478,1489866.03762583,0.0,1.0
1985-07-25,74.38,75.5,74.12,75.0,26100,1.66745998449554,1.69256828219163,1.66163127253038,1.68135922072016,1164236.63419264,0.0,1.0
1985-07-26,74.62,75.12,74.25,74.38,21800,1.67284033400185,1.68404939547332,1.66454562851296,1.66745998449554,972427.53354021,0.0,1.0
1985-07-29,73.88,74.62,73.25,74.62,43600,1.65625092302408,1.67284033400185,1.64212750557003,1.67284033400185,1944855.06708042,0.0,1.0
1985-07-30,71.62,73.38,71.62,73.38,54100,1.60558596517304,1.64504186155261,1.60558596517304,1.64504186155261,2413226.1268131,0.0,1.0
1985-07-31,74.5,74.62,71.88,71.88,56900,1.6701501592487,1.67284033400185,1.61141467713821,1.61141467713821,2538125.07607513,0.0,1.0
1985-08-01,37.0,37.0,36.25,37.0,30250,1.65894109777723,1.65894109777723,1.62531391336283,1.65894109777723,674677.359853012,0.0,2.0
1985-08-02,37.38,37.88,37.12,37.12,39600,1.67597887121386,1.6983969941568,1.66432144728353,1.66432144728353,883213.998353035,0.0,1.0
1985-08-05,37.62,37.75,36.88,37.38,43200,1.68673957022647,1.69256828219163,1.65356074827092,1.67597887121386,963506.180021492,0.0,1.0
1985-08-06,36.5,38.0,36.5,37.62,67500,1.63652297483429,1.7037773436631,1.63652297483429,1.68673957022647,1505478.40628359,0.0,1.0
1985-08-07,37.62,37.62,36.38,36.5,71900,1.68673957022647,1.68673957022647,1.63114262532799,1.63652297483429,1603613.29498947,0.0,1.0
1985-08-08,38.5,38.5,37.38,37.62,59300,1.72619546660604,1.72619546660604,1.67597887121386,1.68673957022647,1322590.65914987,0.0,1.0
1985-08-09,38.38,38.88,38.0,38.5,60800,1.72081511709973,1.74323324004267,1.7037773436631,1.72619546660604,1356045.73484507,0.0,1.0
1985-08-12,38.38,38.5,37.5,38.38,60700,1.72081511709973,1.72619546660604,1.68135922072016,1.72081511709973,1353815.39646539,0.0,1.0
1985-08-13,38.0,38.38,38.0,38.38,43200,1.7037773436631,1.72081511709973,1.7037773436631,1.72081511709973,963506.180021493,0.0,1.0
1985-08-14,37.62,38.0,37.5,38.0,38600,1.68673957022647,1.7037773436631,1.68135922072016,1.7037773436631,860910.614556241,0.0,1.0
1985-08-15,37.88,37.88,37.62,37.62,22900,1.6983969941568,1.6983969941568,1.68673957022647,1.68673957022647,510747.488946577,0.0,1.0
1985-08-16,37.25,37.88,37.25,37.88,21100,1.6701501592487,1.6983969941568,1.6701501592487,1.6983969941568,470601.398112349,0.0,1.0
1985-08-19,37.62,37.62,37.25,37.25,25000,1.68673957022647,1.68673957022647,1.6701501592487,1.6701501592487,557584.594919845,0.0,1.0
1985-08-20,37.5,37.75,37.5,37.62,61700,1.68135922072016,1.69256828219163,1.68135922072016,1.68673957022647,1376118.78026218,0.0,1.0
1985-08-21,37.62,39.75,37.38,37.5,57500,1.68673957022647,1.78224077396337,1.67597887121386,1.68135922072016,1282444.56831564,0.0,1.0
1985-08-22,37.5,37.75,37.38,37.62,30400,1.68135922072016,1.69256828219163,1.67597887121386,1.68673957022647,678022.867422534,0.0,1.0
1985-08-23,37.38,37.62,37.38,37.5,8700,1.67597887121386,1.68673957022647,1.67597887121386,1.68135922072016,194039.439032106,0.0,1.0
1985-08-26,37.38,37.5,37.38,37.38,16800,1.67597887121386,1.68135922072016,1.67597887121386,1.67597887121386,374696.847786136,0.0,1.0
1985-08-27,37.5,37.5,37.38,37.38,15200,1.68135922072016,1.68135922072016,1.67597887121386,1.67597887121386,339011.433711267,0.0,1.0
1985-08-28,37.5,37.5,37.12,37.5,37700,1.68135922072016,1.68135922072016,1.66432144728353,1.68135922072016,840837.569139129,0.0,1.0
1985-08-29,37.62,37.75,37.38,37.5,21000,1.68673957022647,1.69256828219163,1.67597887121386,1.68135922072016,468371.05973267,0.0,1.0
1985-08-30,37.38,37.75,37.25,37.62,40800,1.67597887121386,1.69256828219163,1.6701501592487,1.68673957022647,909978.058909188,0.0,1.0
1985-09-03,37.25,37.38,37.12,37.38,16000,1.6701501592487,1.67597887121386,1.66432144728353,1.67597887121386,356854.1407487,0.0,1.0
1985-09-04,37.12,37.5,37.0,37.25,41000,1.66432144728353,1.68135922072016,1.65894109777723,1.6701501592487,914438.735668548,0.0,1.0
1985-09-05,37.25,37.38,37.12,37.12,17700,1.6701501592487,1.67597887121386,1.66432144728353,1.66432144728353,394769.89320325,0.0,1.0
1985-09-06,37.25,37.62,37.12,37.25,12500,1.6701501592487,1.68673957022647,1.66432144728353,1.6701501592487,278792.297459922,0.0,1.0
1985-09-09,38.38,38.38,37.38,37.38,23200,1.72081511709973,1.72081511709973,1.67597887121386,1.67597887121386,517438.504085617,0.0,1.0
1985-09-10,38.25,39.0,38.25,38.38,22300,1.71498640513457,1.74861358954897,1.71498640513457,1.72081511709973,497365.458668502,0.0,1.0
1985-09-11,38.12,38.75,38.12,38.25,22300,1.7091576931694,1.7374045280775,1.7091576931694,1.71498640513457,497365.458668503,0.0,1.0
1985-09-12,38.0,38.5,37.75,38.12,56400,1.7037773436631,1.72619546660604,1.69256828219163,1.7091576931694,1257910.84613917,0.0,1.0
1985-09-13,37.38,38.12,36.25,38.0,38500,1.67597887121386,1.7091576931694,1.62531391336283,1.7037773436631,858680.276176562,0.0,1.0
1985-09-16,37.5,37.5,36.88,37.38,19800,1.68135922072016,1.68135922072016,1.65356074827092,1.67597887121386,441606.999176519,0.0,1.0
1985-09-17,37.88,38.38,37.12,37.5,48000,1.6983969941568,1.72081511709973,1.66432144728353,1.68135922072016,1070562.4222461,0.0,1.0
1985-09-18,37.25,37.88,37.0,37.88,49600,1.6701501592487,1.6983969941568,1.65894109777723,1.6983969941568,1106247.83632097,0.0,1.0
1985-09-19,37.38,37.62,37.12,37.25,7100,1.67597887121386,1.68673957022647,1.66432144728353,1.6701501592487,158354.024957236,0.0,1.0
1985-09-20,36.38,37.88,36.38,37.38,40900,1.63114262532799,1.6983969941568,1.63114262532799,1.67597887121386,912208.397288867,0.0,1.0
1985-09-23,36.0,37.25,36.0,36.38,49100,1.61410485189136,1.6701501592487,1.61410485189136,1.63114262532799,1095096.14442257,0.0,1.0
1985-09-24,37.5,37.5,36.25,36.25,61000,1.68135922072016,1.68135922072016,1.62531391336283,1.62531391336283,1360506.41160443,0.0,1.0
1985-09-25,38.12,38.38,37.12,37.5,54900,1.7091576931694,1.72081511709973,1.66432144728353,1.68135922072016,1224455.77044398,0.0,1.0
1985-09-26,38.25,38.38,38.0,38.12,46400,1.71498640513457,1.72081511709973,1.7037773436631,1.7091576931694,1034877.00817123,0.0,1.0
1985-09-30,38.88,39.38,38.38,38.38,61900,1.74323324004267,1.7656513629856,1.72081511709973,1.72081511709973,1380579.45702153,0.0,1.0
1985-10-01,42.0,42.25,38.62,39.88,93500,1.88312232720658,1.89433138867805,1.73157581611234,1.78806948592854,2085366.38500023,0.0,1.0
1985-10-02,41.12,42.25,40.25,42.0,124600,1.84366643082702,1.89433138867805,1.80465889690631,1.88312232720658,2779001.62108051,0.0,1.0
1985-10-03,42.0,42.0,41.0,41.12,90600,1.88312232720658,1.88312232720658,1.83828608132071,1.84366643082702,2020686.57198952,0.0,1.0
1985-10-04,41.0,41.5,41.0,41.5,33000,1.83828608132071,1.86070420426365,1.83828608132071,1.86070420426365,736011.665294197,0.0,1.0
1985-10-07,40.12,41.0,39.38,41.0,52600,1.79883018494115,1.83828608132071,1.7656513629856,1.83828608132071,1173157.98771135,0.0,1.0
1985-10-08,41.0,41.5,40.25,40.25,52200,1.83828608132071,1.86070420426365,1.80465889690631,1.80465889690631,1164236.63419264,0.0,1.0
1985-10-09,42.25,43.25,41.5,41.5,190500,1.89433138867805,1.93916763456392,1.86070420426365,1.86070420426365,4248794.61328923,0.0,1.0
1985-10-10,42.25,42.88,41.62,42.25,123000,1.89433138867805,1.92257822358615,1.86608455376995,1.89433138867805,2743316.20700564,0.0,1.0
1985-10-11,42.12,42.12,41.75,42.12,38700,1.88850267671289,1.88850267671289,1.87191326573512,1.88850267671289,863140.95293592,0.0,1.0
1985-10-14,42.25,42.38,42.0,42.12,29100,1.89433138867805,1.90016010064322,1.88312232720658,1.88850267671289,649028.468486701,0.0,1.0
1985-10-15,45.0,45.0,41.88,42.25,212800,2.0176310648642,2.0176310648642,1.87774197770028,1.89433138867805,4746160.07195772,0.0,1.0
1985-10-16,44.88,46.38,43.75,45.0,168400,2.01225071535789,2.0795050841867,1.96158575750686,2.0176310648642,3755889.83138008,0.0,1.0
1985-10-17,44.5,44.88,44.12,44.88,136200,1.99521294192126,2.01225071535789,1.97817516848463,2.01225071535789,3037720.87312332,0.0,1.0
1985-10-18,46.38,46.5,44.25,44.5,146500,2.0795050841867,2.084885433693,1.98400388044979,1.99521294192126,3267445.72623029,0.0,1.0
1985-10-21,45.62,46.38,45.0,46.38,52800,2.04542953731344,2.0795050841867,2.0176310648642,2.0795050841867,1177618.66447071,0.0,1.0
1985-10-22,45.0,45.75,44.62,45.62,73900,2.0176310648642,2.0512582492786,2.00059329142757,2.04542953731344,1648220.06258306,0.0,1.0
1985-10-23,43.62,44.75,43.62,44.75,63000,1.9557570455417,2.00642200339273,1.9557570455417,2.00642200339273,1405113.17919801,0.0,1.0
1985-10-24,43.5,43.88,42.75,43.62,31900,1.95037669603539,1.96741446947202,1.91674951162099,1.9557570455417,711477.943117723,0.0,1.0
1985-10-25,43.5,43.88,43.25,43.5,34400,1.95037669603539,1.96741446947202,1.93916763456392,1.95037669603539,767236.402609708,0.0,1.0
1985-10-28,42.25,43.25,42.25,43.25,51200,1.89433138867805,1.93916763456392,1.89433138867805,1.93916763456392,1141933.25039584,0.0,1.0
1985-10-29,41.75,42.88,41.62,42.25,68600,1.87191326573512,1.92257822358615,1.86608455376995,1.89433138867805,1530012.12846005,0.0,1.0
1985-10-30,40.88,42.5,40.62,41.75,88800,1.83290573181441,1.90554045014952,1.82124830788408,1.87191326573512,1980540.48115529,0.0,1.0
1985-10-31,41.0,41.12,40.25,40.88,74000,1.83828608132071,1.84366643082702,1.80465889690631,1.83290573181441,1650450.40096275,0.0,1.0
1985-11-01,42.62,42.62,41.12,41.12,74600,1.91092079965582,1.91092079965582,1.84366643082702,1.84366643082702,1663832.43124082,0.0,1.0
1985-11-04,42.5,42.75,42.0,42.62,28400,1.90554045014952,1.91674951162099,1.88312232720658,1.91092079965582,633416.099828944,0.0,1.0
1985-11-05,42.5,42.75,42.25,42.5,45000,1.90554045014952,1.91674951162099,1.89433138867805,1.90554045014952,1003652.27085572,0.0,1.0
1985-11-06,41.88,42.62,41.25,42.5,38200,1.87774197770028,1.91092079965582,1.84949514279218,1.90554045014952,851989.261037524,0.0,1.0
1985-11-07,42.12,42.38,41.5,41.88,73700,1.88850267671289,1.90016010064322,1.86070420426365,1.87774197770028,1643759.3858237,0.0,1.0
1985-11-08,43.88,44.38,42.5,42.5,109000,1.96741446947202,1.98983259241496,1.90554045014952,1.90554045014952,2431068.83385053,0.0,1.0
1985-11-11,46.12,46.5,44.12,44.12,132200,2.06784766025637,2.084885433693,1.97817516848463,1.97817516848463,2948507.33793615,0.0,1.0
1985-11-12,45.5,46.12,45.25,46.12,234300,2.04004918780713,2.06784766025637,2.02884012633567,2.06784766025637,5225682.8235888,0.0,1.0
1985-11-13,45.25,45.75,44.75,45.5,101900,2.02884012633567,2.0512582492786,2.00642200339273,2.04004918780713,2272714.80889328,0.0,1.0
1985-11-14,45.62,45.62,45.12,45.25,111300,2.04542953731344,2.04542953731344,2.0230114143705,2.02884012633567,2482366.61658315,0.0,1.0
1985-11-15,44.88,45.5,44.75,45.5,57200,2.01225071535789,2.04004918780713,2.00642200339273,2.04004918780713,1275753.55317661,0.0,1.0
1985-11-18,45.25,45.38,44.5,44.88,50300,2.02884012633567,2.03466883830083,1.99521294192126,2.01225071535789,1121860.20497873,0.0,1.0
1985-11-19,45.38,45.38,45.0,45.25,29400,2.03466883830083,2.03466883830083,2.0176310648642,2.02884012633567,655719.483625738,0.0,1.0
1985-11-20,46.0,46.0,45.12,45.38,71000,2.06246731075007,2.06246731075007,2.0230114143705,2.03466883830083,1583540.24957236,0.0,1.0
1985-11-21,46.25,46.25,45.38,46.0,266000,2.07367637222154,2.07367637222154,2.03466883830083,2.06246731075007,5932700.08994714,0.0,1.0
1985-11-22,50.62,53.5,46.25,46.25,803600,2.26961076674279,2.3987391548941,2.07367637222154,2.07367637222154,17922999.2191035,0.0,1.0
1985-11-25,49.0,50.0,48.38,50.0,179300,2.19697604840768,2.24181229429355,2.16917757595844,2.24181229429355,3998996.71476514,0.0,1.0
1985-11-26,49.0,49.12,48.0,49.0,174900,2.19697604840768,2.20235639791399,2.15213980252181,2.19697604840768,3900861.82605924,0.0,1.0
1985-11-27,51.5,52.62,49.0,49.0,649700,2.30906666312236,2.35928325851454,2.19697604840768,2.19697604840768,14490508.4527769,0.0,1.0
1985-11-29,54.12,54.88,53.25,53.25,461100,2.42653762734334,2.4606131742166,2.38753009342263,2.38753009342263,10284090.2687016,0.0,1.0
1985-12-02,53.0,54.0,52.25,54.0,294600,2.37632103195117,2.42115727783704,2.34269384753676,2.42115727783704,6570576.86653545,0.0,1.0
1985-12-03,52.38,53.0,52.25,53.0,93300,2.34852255950193,2.37632103195117,2.34269384753676,2.37632103195117,2080905.70824086,0.0,1.0
1985-12-04,55.0,55.5,52.62,52.62,443800,2.46599352372291,2.48841164666584,2.35928325851454,2.35928325851454,9898241.72901709,0.0,1.0
1985-12-05,57.12,58.12,54.38,55.0,310600,2.56104636500095,2.60588261088683,2.43819505127367,2.46599352372291,6927431.00728417,0.0,1.0
1985-12-06,55.5,56.75,54.75,56.75,204400,2.48841164666584,2.54445695402318,2.45478446225144,2.54445695402318,4558811.64806466,0.0,1.0
1985-12-09,55.25,55.5,54.62,55.5,142400,2.47720258519438,2.48841164666584,2.44895575028628,2.48841164666584,3176001.85266343,0.0,1.0
1985-12-10,51.62,55.0,51.5,55.0,279300,2.31444701262866,2.46599352372291,2.30906666312236,2.46599352372291,6229335.09444452,0.0,1.0
1985-12-11,53.0,53.5,51.5,51.62,173200,2.37632103195117,2.3987391548941,2.30906666312236,2.31444701262866,3862946.07360468,0.0,1.0
1985-12-12,52.88,53.12,51.75,53.0,98200,2.37094068244486,2.38170138145747,2.32027572459383,2.37632103195117,2190192.28884515,0.0,1.0
1985-12-13,52.5,53.12,52.38,52.88,83800,2.35390290900823,2.38170138145747,2.34852255950193,2.37094068244486,1869023.56217132,0.0,1.0
1985-12-16,52.62,53.12,51.88,52.5,103600,2.35928325851454,2.38170138145747,2.32610443655899,2.35390290900823,2310630.56134783,0.0,1.0
1985-12-17,51.0,52.62,51.0,52.62,123500,2.28664854017942,2.35928325851454,2.28664854017942,2.35928325851454,2754467.89890404,0.0,1.0
1985-12-18,51.5,51.88,51.0,51.0,132300,2.30906666312236,2.32610443655899,2.28664854017942,2.28664854017942,2950737.67631582,0.0,1.0
1985-12-19,52.75,54.75,51.25,51.5,396300,2.3651119704797,2.45478446225144,2.29785760165089,2.30906666312236,8838830.99866938,0.0,1.0
1985-12-20,52.25,53.5,51.75,52.75,212100,2.34269384753676,2.3987391548941,2.32027572459383,2.3651119704797,4730547.70329997,0.0,1.0
1985-12-23,52.5,52.5,51.75,52.25,185200,2.35390290900823,2.35390290900823,2.32027572459383,2.34269384753676,4130586.67916622,0.0,1.0
1985-12-24,52.0,52.25,51.62,52.25,73000,2.3314847860653,2.34269384753676,2.31444701262866,2.34269384753676,1628147.01716594,0.0,1.0
1985-12-26,50.38,51.75,50.0,51.75,98300,2.25885006773018,2.32027572459383,2.24181229429355,2.32027572459383,2192422.62722484,0.0,1.0
1985-12-27,50.62,51.0,50.25,50.38,115200,2.26961076674279,2.28664854017942,2.25302135576502,2.25885006773018,2569349.81339065,0.0,1.0
1985-12-30,49.88,50.75,49.5,50.62,88500,2.23643194478725,2.27543947870796,2.21939417135062,2.26961076674279,1973849.46601625,0.0,1.0
1985-12-31,49.38,50.12,49.12,49.88,309500,2.21401382184431,2.24719264379986,2.20235639791399,2.23643194478725,6902897.2851077,0.0,1.0
1986-01-02,49.38,49.38,49.0,49.38,59800,2.21401382184431,2.21401382184431,2.19697604840768,2.21401382184431,1333742.35104827,0.0,1.0
1986-01-03,50.12,50.25,48.75,49.38,61800,2.24719264379986,2.25302135576502,2.18576698693621,2.21401382184431,1378349.11864186,0.0,1.0
1986-01-06,50.12,50.38,49.5,50.12,167300,2.24719264379986,2.25885006773018,2.21939417135062,2.24719264379986,3731356.1092036,0.0,1.0
1986-01-07,50.12,50.38,50.12,50.12,117300,2.24719264379986,2.25885006773018,2.24719264379986,2.24719264379986,2616186.91936391,0.0,1.0
1986-01-08,48.25,50.38,48.25,50.12,210400,2.16334886399328,2.25885006773018,2.16334886399328,2.24719264379986,4692631.95084542,0.0,1.0
1986-01-09,46.88,48.25,46.12,48.25,189100,2.10192320712964,2.16334886399328,2.06784766025637,2.16334886399328,4217569.8759737,0.0,1.0
1986-01-10,46.25,47.38,46.25,46.88,55300,2.07367637222154,2.12434133007257,2.07367637222154,2.10192320712964,1233377.1239627,0.0,1.0
1986-01-13,46.75,47.38,45.5,46.25,144800,2.09609449516447,2.12434133007257,2.04004918780713,2.07367637222154,3229529.97377575,0.0,1.0
1986-01-14,46.62,47.12,46.25,46.75,49100,2.09026578319931,2.11268390614224,2.07367637222154,2.09609449516447,1095096.14442258,0.0,1.0
1986-01-15,46.62,47.0,46.25,46.62,31700,2.09026578319931,2.10730355663594,2.07367637222154,2.09026578319931,707017.266358364,0.0,1.0
1986-01-16,46.25,46.75,46.12,46.62,43400,2.07367637222154,2.09609449516447,2.06784766025637,2.09026578319931,967966.85678085,0.0,1.0
1986-01-17,46.0,46.88,45.38,46.25,53100,2.06246731075007,2.10192320712964,2.03466883830083,2.07367637222154,1184309.67960975,0.0,1.0
1986-01-20,46.88,47.12,45.5,46.0,87100,2.10192320712964,2.11268390614224,2.04004918780713,2.06246731075007,1942624.72870074,0.0,1.0
1986-01-21,46.5,47.12,45.75,46.88,78100,2.084885433693,2.11268390614224,2.0512582492786,2.10192320712964,1741894.2745296,0.0,1.0
1986-01-22,44.75,46.62,44.5,46.5,118800,2.00642200339273,2.09026578319931,1.99521294192126,2.084885433693,2649641.99505911,0.0,1.0
1986-01-23,44.0,45.38,44.0,44.75,66800,1.97279481897833,2.03466883830083,1.97279481897833,2.00642200339273,1489866.03762582,0.0,1.0
1986-01-24,45.12,45.12,44.0,44.0,108900,2.0230114143705,2.0230114143705,1.97279481897833,1.97279481897833,2428838.49547085,0.0,1.0
1986-01-27,46.0,46.25,44.38,45.12,86800,2.06246731075007,2.07367637222154,1.98983259241496,2.0230114143705,1935933.7135617,0.0,1.0
1986-01-28,45.88,46.0,45.25,46.0,55900,2.05708696124376,2.06246731075007,2.02884012633567,2.06246731075007,1246759.15424078,0.0,1.0
1986-01-29,45.88,46.38,45.5,45.88,74700,2.05708696124376,2.0795050841867,2.04004918780713,2.05708696124376,1666062.7696205,0.0,1.0
1986-01-30,46.62,46.62,45.75,45.88,83300,2.09026578319931,2.09026578319931,2.0512582492786,2.05708696124376,1857871.87027292,0.0,1.0
1986-01-31,47.0,48.25,46.5,46.62,138800,2.10730355663594,2.16334886399328,2.084885433693,2.09026578319931,3095709.67099498,0.0,1.0
1986-02-03,48.5,48.62,47.25,47.25,95000,2.17455792546475,2.17993827497105,2.11851261810741,2.11851261810741,2118821.46069541,0.0,1.0
1986-02-04,48.62,49.25,47.5,48.5,125800,2.17993827497105,2.20818510987915,2.12972167957888,2.17455792546475,2805765.68163666,0.0,1.0
1986-02-05,49.12,49.25,48.25,48.62,49300,2.20235639791399,2.20818510987915,2.16334886399328,2.17993827497105,1099556.82118193,0.0,1.0
1986-02-06,48.25,49.0,47.88,49.0,48500,2.16334886399328,2.19697604840768,2.14675945301551,2.19697604840768,1081714.1141445,0.0,1.0
1986-02-07,48.5,48.62,47.62,48.25,65400,2.17455792546475,2.17993827497105,2.13510202908518,2.16334886399328,1458641.30031031,0.0,1.0
1986-02-10,47.75,48.62,47.62,48.5,42400,2.14093074105034,2.17993827497105,2.13510202908518,2.17455792546475,945663.472984059,0.0,1.0
1986-02-11,48.0,48.25,47.75,47.75,120800,2.15213980252181,2.16334886399328,2.14093074105034,2.14093074105034,2694248.76265269,0.0,1.0
1986-02-12,48.0,48.25,47.75,48.0,44500,2.15213980252181,2.16334886399328,2.14093074105034,2.15213980252181,992500.578957325,0.0,1.0
1986-02-13,49.0,49.0,48.0,48.0,81900,2.19697604840768,2.19697604840768,2.15213980252181,2.15213980252181,1826647.13295742,0.0,1.0
1986-02-14,49.0,49.5,48.88,49.0,165800,2.19697604840768,2.21939417135062,2.19159569890138,2.19697604840768,3697901.03350842,0.0,1.0
1986-02-18,48.5,48.75,48.0,48.75,100700,2.17455792546475,2.18576698693621,2.15213980252181,2.18576698693621,2245950.74833713,0.0,1.0
1986-02-19,49.0,49.12,48.38,48.5,96900,2.19697604840768,2.20235639791399,2.16917757595844,2.17455792546475,2161197.88990932,0.0,1.0
1986-02-20,50.5,50.5,48.88,49.0,132100,2.26423041723649,2.26423041723649,2.19159569890138,2.19697604840768,2946276.99955646,0.0,1.0
1986-02-21,50.12,51.0,49.75,50.5,185900,2.24719264379986,2.28664854017942,2.23060323282209,2.26423041723649,4146199.04782397,0.0,1.0
1986-02-24,49.5,50.0,48.75,50.0,178900,2.21939417135062,2.24181229429355,2.18576698693621,2.24181229429355,3990075.36124641,0.0,1.0
1986-02-25,49.75,49.88,49.38,49.5,93600,2.23060323282209,2.23643194478725,2.21401382184431,2.21939417135062,2087596.7233799,0.0,1.0
1986-02-26,49.62,50.12,49.5,49.75,103600,2.22477452085692,2.24719264379986,2.21939417135062,2.23060323282209,2310630.56134784,0.0,1.0
1986-02-27,51.0,51.12,49.5,49.62,148800,2.28664854017942,2.29202888968573,2.21939417135062,2.22477452085692,3318743.50896293,0.0,1.0
1986-02-28,52.0,52.0,51.25,51.25,149400,2.3314847860653,2.3314847860653,2.29785760165089,2.29785760165089,3332125.53924099,0.0,1.0
1986-03-03,52.12,52.38,51.88,52.0,95000,2.3368651355716,2.34852255950193,2.32610443655899,2.3314847860653,2118821.46069541,0.0,1.0
1986-03-04,52.38,53.38,52.0,52.12,191300,2.34852255950193,2.3933588053878,2.3314847860653,2.3368651355716,4266637.32032665,0.0,1.0
1986-03-05,53.25,53.38,52.12,52.38,131600,2.38753009342263,2.3933588053878,2.3368651355716,2.34852255950193,2935125.30765807,0.0,1.0
1986-03-06,53.0,53.88,52.38,53.25,79600,2.37632103195117,2.41577692833073,2.34852255950193,2.38753009342263,1775349.35022479,0.0,1.0
1986-03-07,52.88,53.75,52.5,53.0,57200,2.37094068244486,2.40994821636557,2.35390290900823,2.37632103195117,1275753.55317661,0.0,1.0
1986-03-10,52.62,53.38,52.62,52.88,57600,2.35928325851454,2.3933588053878,2.35928325851454,2.37094068244486,1284674.90669532,0.0,1.0
1986-03-11,53.62,54.0,52.88,52.88,68100,2.40411950440041,2.42115727783704,2.37094068244486,2.37094068244486,1518860.43656166,0.0,1.0
1986-03-12,54.0,55.25,53.5,53.62,168800,2.42115727783704,2.47720258519438,2.3987391548941,2.40411950440041,3764811.18489879,0.0,1.0
1986-03-13,53.25,54.5,53.25,54.0,82300,2.38753009342263,2.44357540077997,2.38753009342263,2.42115727783704,1835568.48647613,0.0,1.0
1986-03-14,53.38,53.5,52.62,53.25,142100,2.3933588053878,2.3987391548941,2.35928325851454,2.38753009342263,3169310.8375244,0.0,1.0
1986-03-17,53.0,53.38,52.5,53.38,60700,2.37632103195117,2.3933588053878,2.35390290900823,2.3933588053878,1353815.39646538,0.0,1.0
1986-03-18,52.88,53.25,52.38,53.0,51300,2.37094068244486,2.38753009342263,2.34852255950193,2.37632103195117,1144163.58877552,0.0,1.0
1986-03-19,52.5,53.12,52.25,52.88,150600,2.35390290900823,2.38170138145747,2.34269384753676,2.37094068244486,3358889.59979715,0.0,1.0
1986-03-20,52.88,53.38,52.62,52.62,84200,2.37094068244486,2.3933588053878,2.35928325851454,2.35928325851454,1877944.91569004,0.0,1.0
1986-03-21,52.12,52.88,52.12,52.88,96900,2.3368651355716,2.37094068244486,2.3368651355716,2.37094068244486,2161197.88990932,0.0,1.0
1986-03-24,52.88,52.88,52.38,52.38,61600,2.37094068244486,2.37094068244486,2.34852255950193,2.34852255950193,1373888.4418825,0.0,1.0
1986-03-25,53.0,53.25,52.62,52.88,87200,2.37632103195117,2.38753009342263,2.35928325851454,2.37094068244486,1944855.06708042,0.0,1.0
1986-03-26,54.38,55.25,53.5,53.5,227700,2.43819505127367,2.47720258519438,2.3987391548941,2.3987391548941,5078480.49052995,0.0,1.0
1986-03-27,55.5,56.0,54.5,54.5,195000,2.48841164666584,2.51082976960878,2.44357540077997,2.44357540077997,4349159.8403748,0.0,1.0
1986-03-31,56.0,56.38,55.0,56.38,78100,2.51082976960878,2.52786754304541,2.46599352372291,2.52786754304541,1741894.2745296,0.0,1.0
1986-04-01,56.25,57.38,55.75,55.75,168700,2.52203883108025,2.57270378893128,2.49962070813731,2.49962070813731,3762580.84651911,0.0,1.0
1986-04-02,55.88,56.0,54.62,56.0,201300,2.50544942010248,2.51082976960878,2.44895575028628,2.51082976960878,4489671.15829459,0.0,1.0
1986-04-03,55.0,56.5,54.5,55.88,126600,2.46599352372291,2.53324789255172,2.44357540077997,2.50544942010248,2823608.38867409,0.0,1.0
1986-04-04,52.88,55.0,52.5,55.0,149600,2.37094068244486,2.46599352372291,2.35390290900823,2.46599352372291,3336586.21600036,0.0,1.0
1986-04-07,53.25,53.75,52.38,52.88,88500,2.38753009342263,2.40994821636557,2.34852255950193,2.37094068244486,1973849.46601626,0.0,1.0
1986-04-08,54.0,54.12,53.25,53.25,133600,2.42115727783704,2.42653762734334,2.38753009342263,2.38753009342263,2979732.07525165,0.0,1.0
1986-04-09,54.25,55.5,54.12,54.12,196100,2.4323663393085,2.48841164666584,2.42653762734334,2.42653762734334,4373693.56255128,0.0,1.0
1986-04-10,53.5,54.25,53.5,54.25,62000,2.3987391548941,2.4323663393085,2.3987391548941,2.4323663393085,1382809.79540122,0.0,1.0
1986-04-11,53.62,54.0,53.12,53.5,226400,2.40411950440041,2.42115727783704,2.38170138145747,2.3987391548941,5049486.09159411,0.0,1.0
1986-04-14,55.25,55.38,53.62,53.62,64500,2.47720258519438,2.48303129715954,2.40411950440041,2.40411950440041,1438568.2548932,0.0,1.0
1986-04-15,54.75,56.0,54.75,55.25,89700,2.45478446225144,2.51082976960878,2.45478446225144,2.47720258519438,2000613.52657241,0.0,1.0
1986-04-16,55.0,55.62,54.75,54.75,89500,2.46599352372291,2.49379199617215,2.45478446225144,2.45478446225144,1996152.84981305,0.0,1.0
1986-04-17,55.5,55.75,54.62,55.0,262200,2.48841164666584,2.49962070813731,2.44895575028628,2.46599352372291,5847947.23151935,0.0,1.0
1986-04-18,56.25,56.5,54.75,55.5,114500,2.52203883108025,2.53324789255172,2.45478446225144,2.48841164666584,2553737.44473289,0.0,1.0
1986-04-21,58.0,58.5,56.25,56.25,98800,2.60050226138052,2.62292038432346,2.52203883108025,2.52203883108025,2203574.31912323,0.0,1.0
1986-04-22,57.38,58.75,56.38,58.0,162500,2.57270378893128,2.63412944579492,2.52786754304541,2.60050226138052,3624299.866979,0.0,1.0
1986-04-23,57.25,57.38,56.12,57.38,116400,2.56687507696612,2.57270378893128,2.51621011911508,2.57270378893128,2596113.8739468,0.0,1.0
1986-04-24,57.12,58.0,57.0,57.25,55300,2.56104636500095,2.60050226138052,2.55566601549465,2.56687507696612,1233377.1239627,0.0,1.0
1986-04-25,57.62,58.25,57.25,57.25,97900,2.58346448794389,2.61171132285199,2.56687507696612,2.56687507696612,2183501.27370611,0.0,1.0
1986-04-28,57.5,58.0,57.38,57.62,57800,2.57808413843759,2.60050226138052,2.57270378893128,2.58346448794389,1289135.58345468,0.0,1.0
1986-04-29,56.62,57.5,56.0,57.5,106600,2.53862824205802,2.57808413843759,2.51082976960878,2.57808413843759,2377540.71273822,0.0,1.0
1986-04-30,54.62,56.5,54.5,56.5,142100,2.44895575028628,2.53324789255172,2.44357540077997,2.53324789255172,3169310.8375244,0.0,1.0
1986-05-01,53.88,54.38,53.12,54.38,50300,2.41577692833073,2.43819505127367,2.38170138145747,2.43819505127367,1121860.20497873,0.0,1.0
1986-05-02,54.0,54.5,53.62,53.88,127300,2.42115727783704,2.44357540077997,2.40411950440041,2.41577692833073,2839220.75733185,0.0,1.0
1986-05-05,54.12,54.75,53.88,54.0,50600,2.42653762734334,2.45478446225144,2.41577692833073,2.42115727783704,1128551.22011777,0.0,1.0
1986-05-06,53.88,54.38,53.75,54.12,172100,2.41577692833073,2.43819505127367,2.40994821636557,2.42653762734334,3838412.35142822,0.0,1.0
1986-05-07,53.5,53.88,53.12,53.88,61000,2.3987391548941,2.41577692833073,2.38170138145747,2.41577692833073,1360506.41160442,0.0,1.0
1986-05-08,53.25,53.62,53.12,53.5,78700,2.38753009342263,2.40411950440041,2.38170138145747,2.3987391548941,1755276.30480768,0.0,1.0
1986-05-09,52.5,53.5,52.12,53.25,89500,2.35390290900823,2.3987391548941,2.3368651355716,2.38753009342263,1996152.84981305,0.0,1.0
1986-05-12,52.5,52.88,52.25,52.5,57600,2.35390290900823,2.37094068244486,2.34269384753676,2.35390290900823,1284674.90669532,0.0,1.0
1986-05-13,52.0,52.75,51.5,52.5,61700,2.3314847860653,2.3651119704797,2.30906666312236,2.35390290900823,1376118.78026218,0.0,1.0
1986-05-14,53.75,53.88,51.88,52.0,124300,2.40994821636557,2.41577692833073,2.32610443655899,2.3314847860653,2772310.60594147,0.0,1.0
1986-05-15,52.25,54.25,52.25,53.75,231100,2.34269384753676,2.4323663393085,2.34269384753676,2.40994821636557,5154311.99543906,0.0,1.0
1986-05-16,51.38,52.0,50.5,52.0,170300,2.30368631361606,2.3314847860653,2.26423041723649,2.3314847860653,3798266.26059398,0.0,1.0
1986-05-19,51.0,51.5,51.0,51.38,121100,2.28664854017942,2.30906666312236,2.28664854017942,2.30368631361606,2700939.77779174,0.0,1.0
1986-05-20,52.0,52.25,50.75,51.0,76500,2.3314847860653,2.34269384753676,2.27543947870796,2.28664854017942,1706208.86045472,0.0,1.0
1986-05-21,52.38,52.88,51.62,52.0,165500,2.34852255950193,2.37094068244486,2.31444701262866,2.3314847860653,3691210.01836937,0.0,1.0
1986-05-22,54.75,54.75,52.5,52.5,155000,2.45478446225144,2.45478446225144,2.35390290900823,2.35390290900823,3457024.48850304,0.0,1.0
1986-05-23,55.62,56.0,54.5,54.75,110700,2.49379199617215,2.51082976960878,2.44357540077997,2.45478446225144,2468984.58630507,0.0,1.0
1986-05-27,56.25,56.25,55.62,55.62,69000,2.52203883108025,2.52203883108025,2.49379199617215,2.49379199617215,1538933.48197877,0.0,1.0
1986-05-28,55.88,56.25,54.62,56.25,193900,2.50544942010248,2.52203883108025,2.44895575028628,2.52203883108025,4324626.11819831,0.0,1.0
1986-05-29,56.5,56.5,55.38,55.88,121100,2.53324789255172,2.53324789255172,2.48303129715954,2.50544942010248,2700939.77779173,0.0,1.0
1986-05-30,58.0,58.0,56.38,56.5,270800,2.60050226138052,2.60050226138052,2.52786754304541,2.53324789255172,6039756.33217177,0.0,1.0
1986-06-02,58.25,59.12,57.62,58.0,163600,2.61171132285199,2.6507188567727,2.58346448794389,2.60050226138052,3648833.58915547,0.0,1.0
1986-06-03,58.62,58.88,58.12,58.25,110500,2.62830073382976,2.63995815776009,2.60588261088683,2.61171132285199,2464523.90954572,0.0,1.0
1986-06-04,61.5,61.5,58.38,58.62,298000,2.75742912198107,2.75742912198107,2.61754003481715,2.62830073382976,6646408.37144456,0.0,1.0
1986-06-05,61.25,61.25,60.25,61.25,122400,2.7462200605096,2.7462200605096,2.70138381462373,2.7462200605096,2729934.17672757,0.0,1.0
1986-06-06,60.38,60.88,59.75,60.88,145200,2.70721252658889,2.72963064953183,2.6789656916808,2.72963064953183,3238451.32729447,0.0,1.0
1986-06-09,58.75,60.12,58.5,60.12,93800,2.63412944579492,2.69555510265857,2.62292038432346,2.69555510265857,2092057.40013926,0.0,1.0
1986-06-10,58.5,58.62,58.0,58.62,56700,2.62292038432346,2.62830073382976,2.60050226138052,2.62830073382976,1264601.86127821,0.0,1.0
1986-06-11,60.5,60.5,58.38,58.5,69300,2.7125928760952,2.7125928760952,2.61754003481715,2.62292038432346,1545624.49711781,0.0,1.0
1986-06-12,60.88,61.38,60.75,60.75,88900,2.72963064953183,2.75204877247477,2.72380193756667,2.72380193756667,1982770.81953497,0.0,1.0
1986-06-13,61.88,62.0,60.88,60.88,97800,2.7744668954177,2.77984724492401,2.72963064953183,2.72963064953183,2181270.93532644,0.0,1.0
1986-06-16,61.25,62.25,60.75,61.88,151200,2.7462200605096,2.79105630639547,2.72380193756667,2.7744668954177,3372271.63007523,0.0,1.0
1986-06-17,59.88,61.0,59.25,61.0,53600,2.68479440364596,2.73501099903813,2.65654756873786,2.73501099903813,1195461.37150815,0.0,1.0
1986-06-18,59.88,60.12,59.5,59.88,48700,2.68479440364596,2.69555510265857,2.66775663020933,2.68479440364596,1086174.79090386,0.0,1.0
1986-06-19,59.5,60.38,59.5,59.88,159400,2.66775663020933,2.70721252658889,2.66775663020933,2.68479440364596,3555159.37720893,0.0,1.0
1986-06-20,60.88,60.88,59.25,59.5,110900,2.72963064953183,2.72963064953183,2.65654756873786,2.66775663020933,2473445.26306443,0.0,1.0
1986-06-23,60.62,61.0,59.62,60.88,90400,2.7179732256015,2.73501099903813,2.67313697971563,2.72963064953183,2016225.89523016,0.0,1.0
1986-06-24,60.5,61.12,60.5,60.62,106400,2.7125928760952,2.74039134854444,2.7125928760952,2.7179732256015,2373080.03597886,0.0,1.0
1986-06-25,61.12,61.75,60.12,60.5,99800,2.74039134854444,2.76863818345254,2.69555510265857,2.7125928760952,2225877.70292002,0.0,1.0
1986-06-26,61.62,62.0,61.0,61.12,77200,2.76280947148737,2.77984724492401,2.73501099903813,2.74039134854444,1721821.22911249,0.0,1.0
1986-06-27,61.88,62.0,61.5,61.62,31900,2.7744668954177,2.77984724492401,2.75742912198107,2.76280947148737,711477.943117723,0.0,1.0
1986-06-30,64.88,64.88,62.62,62.62,220900,2.90897563307531,2.90897563307531,2.80764571737325,2.80764571737325,4926817.48071176,0.0,1.0
1986-07-01,67.25,68.5,64.75,64.88,328300,3.01523753582483,3.07128284318217,2.90314692111015,2.90897563307531,7322200.90048741,0.0,1.0
1986-07-02,66.5,67.5,66.5,67.5,155600,2.98161035141043,3.0264465972963,2.98161035141043,3.0264465972963,3470406.51878111,0.0,1.0
1986-07-03,65.88,66.75,65.12,66.5,150200,2.95381187896119,2.99281941288189,2.91973633208792,2.98161035141043,3349968.24627843,0.0,1.0
1986-07-07,62.25,66.25,62.0,65.88,210700,2.79105630639547,2.97040128993896,2.77984724492401,2.95381187896119,4699322.96598446,0.0,1.0
1986-07-08,61.5,61.5,60.25,61.5,252300,2.75742912198107,2.75742912198107,2.70138381462373,2.75742912198107,5627143.73193108,0.0,1.0
1986-07-09,63.12,63.5,61.62,61.75,83900,2.83006384031618,2.84710161375281,2.76280947148737,2.76863818345254,1871253.900551,0.0,1.0
1986-07-10,64.0,64.0,62.5,63.5,97100,2.86951973669575,2.86951973669575,2.80226536786694,2.84710161375281,2165658.56666868,0.0,1.0
1986-07-11,64.25,64.62,63.75,64.62,82600,2.88072879816722,2.89731820914499,2.85831067522428,2.89731820914499,1842259.50161517,0.0,1.0
1986-07-14,62.5,64.12,62.5,64.12,76800,2.80226536786694,2.87490008620205,2.80226536786694,2.87490008620205,1712899.87559377,0.0,1.0
1986-07-15,60.25,62.25,59.5,61.75,85600,2.70138381462373,2.79105630639547,2.66775663020933,2.76863818345254,1909169.65300555,0.0,1.0
1986-07-16,60.62,61.25,60.5,60.75,43800,2.7179732256015,2.7462200605096,2.7125928760952,2.72380193756667,976888.21029957,0.0,1.0
1986-07-17,62.0,62.25,60.75,60.75,88900,2.77984724492401,2.79105630639547,2.72380193756667,2.72380193756667,1982770.81953497,0.0,1.0
1986-07-18,62.25,62.75,61.5,61.75,61900,2.79105630639547,2.81347442933841,2.75742912198107,2.76863818345254,1380579.45702154,0.0,1.0
1986-07-21,62.38,62.88,62.38,62.5,45600,2.79688501836064,2.81930314130357,2.79688501836064,2.80226536786694,1017034.3011338,0.0,1.0
1986-07-22,62.75,63.0,61.62,61.75,62500,2.81347442933841,2.82468349080988,2.76280947148737,2.76863818345254,1393961.48729961,0.0,1.0
1986-07-23,62.88,63.0,62.5,62.88,37900,2.81930314130357,2.82468349080988,2.80226536786694,2.81930314130357,845298.245898486,0.0,1.0
1986-07-24,62.88,63.38,62.75,62.88,201600,2.81930314130357,2.84172126424651,2.81347442933841,2.81930314130357,4496362.17343364,0.0,1.0
1986-07-25,63.88,64.0,62.88,62.88,99400,2.86413938718944,2.86951973669575,2.81930314130357,2.81930314130357,2216956.34940131,0.0,1.0
1986-07-28,63.75,64.25,63.38,63.62,90800,2.85831067522428,2.88072879816722,2.84172126424651,2.85248196325912,2025147.24874888,0.0,1.0
1986-07-29,63.5,64.0,63.38,63.5,133300,2.84710161375281,2.86951973669575,2.84172126424651,2.84710161375281,2973041.06011262,0.0,1.0
1986-07-30,63.5,64.0,63.38,63.62,100800,2.84710161375281,2.86951973669575,2.84172126424651,2.85248196325912,2248181.08671682,0.0,1.0
1986-07-31,63.38,63.88,63.25,63.38,38900,2.84172126424651,2.86413938718944,2.83589255228134,2.84172126424651,867601.629695279,0.0,1.0
1986-08-01,62.62,63.25,62.62,63.12,29200,2.80764571737325,2.83589255228134,2.80764571737325,2.83006384031618,651258.806866378,0.0,1.0
1986-08-04,62.75,63.12,61.0,62.38,79100,2.81347442933841,2.83006384031618,2.73501099903813,2.79688501836064,1764197.65832639,0.0,1.0
1986-08-05,63.38,63.38,62.5,63.25,48600,2.84172126424651,2.84172126424651,2.80226536786694,2.83589255228134,1083944.45252418,0.0,1.0
1986-08-06,63.75,63.75,63.25,63.75,36900,2.85831067522428,2.85831067522428,2.83589255228134,2.85831067522428,822994.862101692,0.0,1.0
1986-08-07,63.0,64.38,63.0,63.5,116700,2.82468349080988,2.88655751013238,2.82468349080988,2.84710161375281,2602804.88908584,0.0,1.0
1986-08-08,62.62,63.25,62.25,63.0,39700,2.80764571737325,2.83589255228134,2.79105630639547,2.82468349080988,885444.336732713,0.0,1.0
1986-08-11,62.38,63.0,62.12,62.88,60300,2.79688501836064,2.82468349080988,2.78522759443031,2.81930314130357,1344894.04294667,0.0,1.0
1986-08-12,61.5,62.12,60.5,62.12,83000,2.75742912198107,2.78522759443031,2.7125928760952,2.78522759443031,1851180.85513389,0.0,1.0
1986-08-13,61.5,62.75,61.0,61.0,163000,2.75742912198107,2.81347442933841,2.73501099903813,2.73501099903813,3635451.55887739,0.0,1.0
1986-08-14,62.62,63.0,61.62,61.75,167300,2.80764571737325,2.82468349080988,2.76280947148737,2.76863818345254,3731356.1092036,0.0,1.0
1986-08-15,63.25,63.5,62.38,62.38,113900,2.83589255228134,2.84710161375281,2.79688501836064,2.79688501836064,2540355.41445482,0.0,1.0
1986-08-18,64.0,64.25,62.75,63.62,372800,2.86951973669575,2.88072879816722,2.81347442933841,2.85248196325912,8314701.47944473,0.0,1.0
1986-08-19,65.25,66.0,64.0,64.12,241000,2.92556504405309,2.95919222846749,2.86951973669575,2.87490008620205,5375115.4950273,0.0,1.0
1986-08-20,64.25,65.38,64.12,64.75,147900,2.88072879816722,2.93139375601825,2.87490008620205,2.90314692111015,3298670.4635458,0.0,1.0
1986-08-21,65.0,65.12,63.62,64.5,585100,2.91435598258162,2.91973633208792,2.85248196325912,2.89193785963868,13049709.8595041,0.0,1.0
1986-08-22,65.62,65.62,64.75,64.75,91800,2.94215445503086,2.94215445503086,2.90314692111015,2.90314692111015,2047450.63254567,0.0,1.0
1986-08-25,64.62,65.5,64.25,65.5,93900,2.89731820914499,2.93677410552455,2.88072879816722,2.93677410552455,2094287.73851894,0.0,1.0
1986-08-26,65.12,65.25,64.0,64.12,96500,2.91973633208792,2.92556504405309,2.86951973669575,2.87490008620205,2152276.53639061,0.0,1.0
1986-08-27,65.38,65.75,65.0,65.38,65300,2.93139375601825,2.94798316699602,2.91435598258162,2.93139375601825,1456410.96193064,0.0,1.0
1986-08-28,65.38,65.62,65.0,65.5,38900,2.93139375601825,2.94215445503086,2.91435598258162,2.93677410552455,867601.629695279,0.0,1.0
1986-08-29,66.25,66.25,65.12,65.38,90600,2.97040128993896,2.97040128993896,2.91973633208792,2.93139375601825,2020686.57198952,0.0,1.0
1986-09-02,63.75,66.5,63.25,66.25,88600,2.85831067522428,2.98161035141043,2.83589255228134,2.97040128993896,1976079.80439593,0.0,1.0
1986-09-03,63.62,63.88,62.75,63.12,70300,2.85248196325912,2.86413938718944,2.81347442933841,2.83006384031618,1567927.8809146,0.0,1.0
1986-09-04,63.38,63.75,63.38,63.75,102100,2.84172126424651,2.85831067522428,2.84172126424651,2.85831067522428,2277175.48565265,0.0,1.0
1986-09-05,62.0,63.38,61.5,63.0,84700,2.77984724492401,2.84172126424651,2.75742912198107,2.82468349080988,1889096.60758843,0.0,1.0
1986-09-08,62.0,62.25,60.62,62.25,67700,2.77984724492401,2.79105630639547,2.7179732256015,2.79105630639547,1509939.08304294,0.0,1.0
1986-09-09,61.5,62.62,60.75,62.0,58200,2.75742912198107,2.80764571737325,2.72380193756667,2.77984724492401,1298056.9369734,0.0,1.0
1986-09-10,61.12,61.88,61.0,61.75,101100,2.74039134854444,2.7744668954177,2.73501099903813,2.76863818345254,2254872.10185585,0.0,1.0
1986-09-11,57.38,61.0,56.75,61.0,204200,2.57270378893128,2.73501099903813,2.54445695402318,2.73501099903813,4554350.9713053,0.0,1.0
1986-09-12,54.5,58.5,53.25,57.75,205800,2.44357540077997,2.62292038432346,2.38753009342263,2.58929319990905,4590036.38538017,0.0,1.0
1986-09-15,55.12,55.75,53.25,54.75,133100,2.47137387322921,2.49962070813731,2.38753009342263,2.45478446225144,2968580.38335326,0.0,1.0
1986-09-16,55.5,55.5,53.75,55.25,65200,2.48841164666584,2.48841164666584,2.40994821636557,2.47720258519438,1454180.62355096,0.0,1.0
1986-09-17,56.0,56.38,55.38,55.75,88000,2.51082976960878,2.52786754304541,2.48303129715954,2.49962070813731,1962697.77411786,0.0,1.0
1986-09-18,54.75,56.12,54.75,56.0,121200,2.45478446225144,2.51621011911508,2.45478446225144,2.51082976960878,2703170.11617141,0.0,1.0
1986-09-19,56.25,56.25,55.12,55.5,128800,2.52203883108025,2.52203883108025,2.47137387322921,2.48841164666584,2872675.83302704,0.0,1.0
1986-09-22,56.38,57.0,54.75,57.0,92200,2.52786754304541,2.55566601549465,2.45478446225144,2.55566601549465,2056371.98606439,0.0,1.0
1986-09-23,56.12,56.62,55.62,56.38,53200,2.51621011911508,2.53862824205802,2.49379199617215,2.52786754304541,1186540.01798943,0.0,1.0
1986-09-24,55.0,56.38,55.0,56.25,95100,2.46599352372291,2.52786754304541,2.46599352372291,2.52203883108025,2121051.79907509,0.0,1.0
1986-09-25,54.75,55.25,53.38,55.0,109300,2.45478446225144,2.47720258519438,2.3933588053878,2.46599352372291,2437759.84898956,0.0,1.0
1986-09-26,54.62,55.5,54.25,54.25,47800,2.44895575028628,2.48841164666584,2.4323663393085,2.4323663393085,1066101.74548674,0.0,1.0
1986-09-29,53.62,54.25,52.75,54.0,106000,2.40411950440041,2.4323663393085,2.3651119704797,2.42115727783704,2364158.68246014,0.0,1.0
1986-09-30,54.88,55.75,54.12,54.38,89300,2.4606131742166,2.49962070813731,2.42653762734334,2.43819505127367,1991692.17305369,0.0,1.0
1986-10-01,56.62,57.0,54.75,56.62,110900,2.53862824205802,2.55566601549465,2.45478446225144,2.53862824205802,2473445.26306443,0.0,1.0
1986-10-02,57.38,58.5,56.88,56.88,123500,2.57270378893128,2.62292038432346,2.55028566598835,2.55028566598835,2754467.89890404,0.0,1.0
1986-10-03,57.75,58.75,57.25,57.38,90600,2.58929319990905,2.63412944579492,2.56687507696612,2.57270378893128,2020686.57198952,0.0,1.0
1986-10-06,58.75,58.75,57.75,57.75,61000,2.63412944579492,2.63412944579492,2.58929319990905,2.58929319990905,1360506.41160443,0.0,1.0
1986-10-07,58.25,59.0,57.88,58.75,45700,2.61171132285199,2.64533850726639,2.59512191187422,2.63412944579492,1019264.63951348,0.0,1.0
1986-10-08,58.38,58.62,57.88,58.5,34100,2.61754003481715,2.62830073382976,2.59512191187422,2.62292038432346,760545.38747067,0.0,1.0
1986-10-09,57.75,58.5,57.62,58.12,49000,2.58929319990905,2.62292038432346,2.58346448794389,2.60588261088683,1092865.8060429,0.0,1.0
1986-10-10,58.12,58.38,57.62,57.62,35500,2.60588261088683,2.61754003481715,2.58346448794389,2.58346448794389,791770.124786179,0.0,1.0
1986-10-13,58.25,58.88,57.88,58.0,32000,2.61171132285199,2.63995815776009,2.59512191187422,2.60050226138052,713708.281497402,0.0,1.0
1986-10-14,60.38,61.12,58.75,58.75,159500,2.70721252658889,2.74039134854444,2.63412944579492,2.63412944579492,3557389.71558862,0.0,1.0
1986-10-15,62.12,63.25,60.12,60.12,251100,2.78522759443031,2.83589255228134,2.69555510265857,2.69555510265857,5600379.67137493,0.0,1.0
1986-10-16,62.62,63.0,62.0,62.5,156300,2.80764571737325,2.82468349080988,2.77984724492401,2.80226536786694,3486018.88743887,0.0,1.0
1986-10-17,62.62,62.62,61.75,62.38,71500,2.80764571737325,2.80764571737325,2.76863818345254,2.79688501836064,1594691.94147076,0.0,1.0
1986-10-20,61.62,62.38,60.75,62.38,47600,2.76280947148737,2.79688501836064,2.72380193756667,2.79688501836064,1061641.06872739,0.0,1.0
1986-10-21,61.62,61.62,60.88,61.38,19900,2.76280947148737,2.76280947148737,2.72963064953183,2.75204877247477,443837.337556198,0.0,1.0
1986-10-22,61.25,61.5,61.0,61.38,24700,2.7462200605096,2.75742912198107,2.73501099903813,2.75204877247477,550893.579780808,0.0,1.0
1986-10-23,62.25,62.62,61.5,61.5,89600,2.79105630639547,2.80764571737325,2.75742912198107,2.75742912198107,1998383.18819273,0.0,1.0
1986-10-24,61.5,62.88,61.5,62.0,45300,2.75742912198107,2.81930314130357,2.75742912198107,2.77984724492401,1010343.28599476,0.0,1.0
1986-10-27,61.38,61.5,61.0,61.25,44000,2.75204877247477,2.75742912198107,2.73501099903813,2.7462200605096,981348.887058926,0.0,1.0
1986-10-28,62.12,63.12,61.12,61.12,114100,2.78522759443031,2.83006384031618,2.74039134854444,2.74039134854444,2544816.09121417,0.0,1.0
1986-10-29,62.88,63.0,62.12,62.12,142500,2.81930314130357,2.82468349080988,2.78522759443031,2.78522759443031,3178232.19104312,0.0,1.0
1986-10-30,63.0,63.12,62.62,63.0,113600,2.82468349080988,2.83006384031618,2.80764571737325,2.82468349080988,2533664.39931577,0.0,1.0
1986-10-31,62.62,62.88,62.12,62.5,42600,2.80764571737325,2.81930314130357,2.78522759443031,2.80226536786694,950124.149743415,0.0,1.0
1986-11-03,62.62,62.88,62.25,62.88,31700,2.80764571737325,2.81930314130357,2.79105630639547,2.81930314130357,707017.266358363,0.0,1.0
1986-11-04,63.0,63.25,62.25,62.38,49800,2.82468349080988,2.83589255228134,2.79105630639547,2.79688501836064,1110708.51308033,0.0,1.0
1986-11-05,62.62,63.5,62.12,62.75,110100,2.80764571737325,2.84710161375281,2.78522759443031,2.81347442933841,2455602.556027,0.0,1.0
1986-11-06,62.25,62.62,61.38,62.38,46600,2.79105630639547,2.80764571737325,2.75204877247477,2.79688501836064,1039337.68493059,0.0,1.0
1986-11-07,61.5,62.25,61.25,61.88,36200,2.75742912198107,2.79105630639547,2.7462200605096,2.7744668954177,807382.493443936,0.0,1.0
1986-11-10,62.5,62.5,61.25,61.25,53000,2.80226536786694,2.80226536786694,2.7462200605096,2.7462200605096,1182079.34123007,0.0,1.0
1986-11-11,62.5,62.75,62.25,62.75,27100,2.80226536786694,2.81347442933841,2.79105630639547,2.81347442933841,604421.700893113,0.0,1.0
1986-11-12,61.62,62.5,61.5,62.25,37000,2.76280947148737,2.80226536786694,2.75742912198107,2.79105630639547,825225.200481373,0.0,1.0
1986-11-13,60.62,61.62,60.62,61.5,71900,2.7179732256015,2.76280947148737,2.7179732256015,2.75742912198107,1603613.29498948,0.0,1.0
1986-11-14,61.0,61.25,60.75,60.75,25000,2.73501099903813,2.7462200605096,2.72380193756667,2.72380193756667,557584.594919846,0.0,1.0
1986-11-17,61.12,61.25,60.25,60.75,66100,2.74039134854444,2.7462200605096,2.70138381462373,2.72380193756667,1474253.66896807,0.0,1.0
1986-11-18,58.0,60.88,58.0,60.88,114000,2.60050226138052,2.72963064953183,2.60050226138052,2.72963064953183,2542585.7528345,0.0,1.0
1986-11-19,58.5,58.62,57.62,58.0,106400,2.62292038432346,2.62830073382976,2.58346448794389,2.60050226138052,2373080.03597886,0.0,1.0
1986-11-20,58.75,59.12,57.88,58.62,56000,2.63412944579492,2.6507188567727,2.59512191187422,2.62830073382976,1248989.49262046,0.0,1.0
1986-11-21,59.62,60.0,58.0,59.5,210600,2.67313697971563,2.69017475315226,2.60050226138052,2.66775663020933,4697092.62760478,0.0,1.0
1986-11-24,59.88,60.5,59.25,59.38,116200,2.68479440364596,2.7125928760952,2.65654756873786,2.66237628070302,2591653.19718744,0.0,1.0
1986-11-25,59.75,60.12,59.5,60.0,59000,2.6789656916808,2.69555510265857,2.66775663020933,2.69017475315226,1315899.64401083,0.0,1.0
1986-11-26,60.12,60.12,59.62,59.62,29300,2.69555510265857,2.69555510265857,2.67313697971563,2.67313697971563,653489.145246058,0.0,1.0
1986-11-28,60.38,60.62,59.88,60.0,35200,2.70721252658889,2.7179732256015,2.68479440364596,2.69017475315226,785079.109647144,0.0,1.0
1986-12-01,60.12,60.38,59.25,60.38,58400,2.69555510265857,2.70721252658889,2.65654756873786,2.70721252658889,1302517.61373276,0.0,1.0
1986-12-02,60.38,60.75,59.62,60.0,104400,2.70721252658889,2.72380193756667,2.67313697971563,2.69017475315226,2328473.26838528,0.0,1.0
1986-12-03,61.62,61.88,60.62,60.88,91200,2.76280947148737,2.7744668954177,2.7179732256015,2.72963064953183,2034068.6022676,0.0,1.0
1986-12-04,62.75,63.75,61.88,61.88,156200,2.81347442933841,2.85831067522428,2.7744668954177,2.7744668954177,3483788.54905919,0.0,1.0
1986-12-05,62.38,63.0,62.0,62.88,105400,2.79688501836064,2.82468349080988,2.77984724492401,2.81930314130357,2350776.65218207,0.0,1.0
1986-12-08,61.75,62.38,61.38,62.0,109800,2.76863818345254,2.79688501836064,2.75204877247477,2.77984724492401,2448911.54088796,0.0,1.0
1986-12-09,61.5,62.0,61.25,61.88,68300,2.75742912198107,2.77984724492401,2.7462200605096,2.7744668954177,1523321.11332102,0.0,1.0
1986-12-10,60.88,61.5,60.75,61.0,110500,2.72963064953183,2.75742912198107,2.72380193756667,2.73501099903813,2464523.90954572,0.0,1.0
1986-12-11,59.5,60.5,59.0,60.5,81600,2.66775663020933,2.7125928760952,2.64533850726639,2.7125928760952,1819956.11781837,0.0,1.0
1986-12-12,59.75,59.88,59.0,59.25,36700,2.6789656916808,2.68479440364596,2.64533850726639,2.65654756873786,818534.185342332,0.0,1.0
1986-12-15,59.62,59.62,58.5,59.5,78600,2.67313697971563,2.67313697971563,2.62292038432346,2.66775663020933,1753045.966428,0.0,1.0
1986-12-16,60.0,60.0,59.12,59.88,52000,2.69017475315226,2.69017475315226,2.6507188567727,2.68479440364596,1159775.95743328,0.0,1.0
1986-12-17,60.0,60.25,59.5,59.62,36200,2.69017475315226,2.70138381462373,2.66775663020933,2.67313697971563,807382.493443937,0.0,1.0
1986-12-18,60.0,60.38,59.75,59.88,71700,2.69017475315226,2.70721252658889,2.6789656916808,2.68479440364596,1599152.61823012,0.0,1.0
1986-12-19,61.5,61.5,59.5,59.75,203000,2.75742912198107,2.75742912198107,2.66775663020933,2.6789656916808,4527586.91074915,0.0,1.0
1986-12-22,60.88,61.38,60.12,61.25,100000,2.72963064953183,2.75204877247477,2.69555510265857,2.7462200605096,2230338.37967938,0.0,1.0
1986-12-23,59.5,60.88,59.5,60.5,75600,2.66775663020933,2.72963064953183,2.66775663020933,2.7125928760952,1686135.81503761,0.0,1.0
1986-12-24,59.62,60.0,59.25,59.88,72100,2.67313697971563,2.69017475315226,2.65654756873786,2.68479440364596,1608073.97174884,0.0,1.0
1986-12-26,59.75,59.88,59.5,59.5,33500,2.6789656916808,2.68479440364596,2.66775663020933,2.66775663020933,747163.357192592,0.0,1.0
1986-12-29,59.0,60.0,59.0,60.0,69400,2.64533850726639,2.69017475315226,2.64533850726639,2.69017475315226,1547854.83549749,0.0,1.0
1986-12-30,57.62,59.0,57.5,58.88,182500,2.58346448794389,2.64533850726639,2.57808413843759,2.63995815776009,4070367.54291487,0.0,1.0
1986-12-31,57.0,57.5,56.0,57.25,85800,2.55566601549465,2.57808413843759,2.51082976960878,2.56687507696612,1913630.32976491,0.0,1.0
1987-01-02,57.5,57.62,56.5,57.5,42500,2.57808413843759,2.58346448794389,2.53324789255172,2.57808413843759,947893.811363736,0.0,1.0
1987-01-05,58.5,58.75,57.75,57.75,106600,2.62292038432346,2.63412944579492,2.58929319990905,2.58929319990905,2377540.71273822,0.0,1.0
1987-01-06,59.0,59.0,58.5,58.75,75600,2.64533850726639,2.64533850726639,2.62292038432346,2.63412944579492,1686135.81503761,0.0,1.0
1987-01-07,58.5,58.62,58.12,58.5,253400,2.62292038432346,2.62830073382976,2.60588261088683,2.62292038432346,5651677.45410755,0.0,1.0
1987-01-08,58.5,58.75,58.12,58.62,86500,2.62292038432346,2.63412944579492,2.60588261088683,2.62830073382976,1929242.69842266,0.0,1.0
1987-01-09,59.0,59.0,58.0,58.38,77900,2.64533850726639,2.64533850726639,2.60050226138052,2.61754003481715,1737433.59777024,0.0,1.0
1987-01-12,57.88,59.0,57.88,59.0,150400,2.59512191187422,2.64533850726639,2.59512191187422,2.64533850726639,3354428.92303779,0.0,1.0
1987-01-13,57.62,58.12,57.62,57.88,108300,2.58346448794389,2.60588261088683,2.58346448794389,2.59512191187422,2415456.46519277,0.0,1.0
1987-01-14,58.5,58.5,57.62,57.62,63000,2.62292038432346,2.62292038432346,2.58346448794389,2.58346448794389,1405113.17919801,0.0,1.0
1987-01-15,58.38,58.62,57.75,58.5,90900,2.61754003481715,2.62830073382976,2.58929319990905,2.62292038432346,2027377.58712856,0.0,1.0
1987-01-16,58.0,58.5,57.25,58.38,155600,2.60050226138052,2.62292038432346,2.56687507696612,2.61754003481715,3470406.51878112,0.0,1.0
1987-01-19,58.12,58.12,57.0,57.75,63800,2.60588261088683,2.60588261088683,2.55566601549465,2.58929319990905,1422955.88623544,0.0,1.0
1987-01-20,59.25,60.0,58.0,58.25,145600,2.65654756873786,2.69017475315226,2.60050226138052,2.61171132285199,3247372.68081318,0.0,1.0
1987-01-21,58.25,59.5,58.12,59.12,106300,2.61171132285199,2.66775663020933,2.60588261088683,2.6507188567727,2370849.69759918,0.0,1.0
1987-01-22,58.12,58.5,57.25,58.25,266900,2.60588261088683,2.62292038432346,2.56687507696612,2.61171132285199,5952773.13536426,0.0,1.0
1987-01-23,59.5,61.38,58.25,58.88,355200,2.66775663020933,2.75204877247477,2.61171132285199,2.63995815776009,7922161.92462116,0.0,1.0
1987-01-26,59.62,60.38,58.75,59.25,69300,2.67313697971563,2.70721252658889,2.63412944579492,2.65654756873786,1545624.49711781,0.0,1.0
1987-01-27,60.0,60.38,58.62,59.88,120500,2.69017475315226,2.70721252658889,2.62830073382976,2.68479440364596,2687557.74751366,0.0,1.0
1987-01-28,59.5,60.62,59.25,59.75,93100,2.66775663020933,2.7179732256015,2.65654756873786,2.6789656916808,2076445.0314815,0.0,1.0
1987-01-29,58.38,60.0,58.25,59.75,121100,2.61754003481715,2.69017475315226,2.61171132285199,2.6789656916808,2700939.77779173,0.0,1.0
1987-01-30,58.88,59.12,58.38,58.5,99200,2.63995815776009,2.6507188567727,2.61754003481715,2.62292038432346,2212495.67264195,0.0,1.0
1987-02-02,59.88,60.12,58.88,59.12,65800,2.68479440364596,2.69555510265857,2.63995815776009,2.6507188567727,1467562.65382903,0.0,1.0
1987-02-03,59.5,60.38,59.5,60.12,88400,2.66775663020933,2.70721252658889,2.66775663020933,2.69555510265857,1971619.12763657,0.0,1.0
1987-02-04,60.88,60.88,59.12,59.25,250100,2.72963064953183,2.72963064953183,2.6507188567727,2.65654756873786,5578076.28757813,0.0,1.0
1987-02-05,60.75,61.75,60.0,60.75,149800,2.72380193756667,2.76863818345254,2.69017475315226,2.72380193756667,3341046.89275971,0.0,1.0
1987-02-06,60.5,60.75,60.0,60.62,128900,2.7125928760952,2.72380193756667,2.69017475315226,2.7179732256015,2874906.17140672,0.0,1.0
1987-02-09,60.0,60.75,59.88,60.5,78700,2.69017475315226,2.72380193756667,2.68479440364596,2.7125928760952,1755276.30480768,0.0,1.0
1987-02-10,60.0,60.25,59.12,60.12,120600,2.69017475315226,2.70138381462373,2.6507188567727,2.69555510265857,2689788.08589334,0.0,1.0
1987-02-11,60.38,60.5,59.62,60.25,128200,2.70721252658889,2.7125928760952,2.67313697971563,2.70138381462373,2859293.80274897,0.0,1.0
1987-02-12,59.62,60.5,59.5,60.12,77900,2.67313697971563,2.7125928760952,2.66775663020933,2.69555510265857,1737433.59777024,0.0,1.0
1987-02-13,60.25,60.88,59.5,59.88,97500,2.70138381462373,2.72963064953183,2.66775663020933,2.68479440364596,2174579.9201874,0.0,1.0
1987-02-17,60.75,60.88,60.25,60.5,63900,2.72380193756667,2.72963064953183,2.70138381462373,2.7125928760952,1425186.22461512,0.0,1.0
1987-02-18,61.25,61.88,60.88,61.0,206700,2.7462200605096,2.7744668954177,2.72963064953183,2.73501099903813,4610109.43079729,0.0,1.0
1987-02-19,61.88,61.88,60.62,61.12,109200,2.7744668954177,2.7744668954177,2.7179732256015,2.74039134854444,2435529.51060989,0.0,1.0
1987-02-20,62.0,62.38,61.75,62.0,131600,2.77984724492401,2.79688501836064,2.76863818345254,2.77984724492401,2935125.30765806,0.0,1.0
1987-02-23,61.88,62.75,60.62,62.12,114400,2.7744668954177,2.81347442933841,2.7179732256015,2.78522759443031,2551507.10635321,0.0,1.0
1987-02-24,62.5,62.75,62.0,62.0,73600,2.80226536786694,2.81347442933841,2.77984724492401,2.77984724492401,1641529.04744403,0.0,1.0
1987-02-25,62.38,62.75,62.12,62.38,94800,2.79688501836064,2.81347442933841,2.78522759443031,2.79688501836064,2114360.78393605,0.0,1.0
1987-02-26,62.12,62.12,60.75,62.0,113100,2.78522759443031,2.78522759443031,2.72380193756667,2.77984724492401,2522512.70741738,0.0,1.0
1987-02-27,62.75,63.0,61.75,62.0,104400,2.81347442933841,2.82468349080988,2.76863818345254,2.77984724492401,2328473.26838527,0.0,1.0
1987-03-02,62.5,63.25,62.12,62.88,76000,2.80226536786694,2.83589255228134,2.78522759443031,2.81930314130357,1695057.16855633,0.0,1.0
1987-03-03,63.12,63.38,62.75,63.0,79300,2.83006384031618,2.84172126424651,2.81347442933841,2.82468349080988,1768658.33508575,0.0,1.0
1987-03-04,64.12,64.12,63.0,63.25,129500,2.87490008620205,2.87490008620205,2.82468349080988,2.83589255228134,2888288.2016848,0.0,1.0
1987-03-05,64.0,64.75,63.75,63.88,65900,2.86951973669575,2.90314692111015,2.85831067522428,2.86413938718944,1469792.99220871,0.0,1.0
1987-03-06,64.25,64.25,63.0,64.12,102800,2.88072879816722,2.88072879816722,2.82468349080988,2.87490008620205,2292787.8543104,0.0,1.0
1987-03-09,63.88,64.38,63.38,64.0,114400,2.86413938718944,2.88655751013238,2.84172126424651,2.86951973669575,2551507.10635322,0.0,1.0
1987-03-10,64.62,64.88,63.88,63.88,105600,2.89731820914499,2.90897563307531,2.86413938718944,2.86413938718944,2355237.32894143,0.0,1.0
1987-03-11,64.88,65.38,64.75,65.25,96000,2.90897563307531,2.93139375601825,2.90314692111015,2.92556504405309,2141124.84449221,0.0,1.0
1987-03-12,66.0,66.0,64.62,64.75,85100,2.95919222846749,2.95919222846749,2.89731820914499,2.90314692111015,1898017.96110715,0.0,1.0
1987-03-13,65.62,66.38,65.62,66.0,109500,2.94215445503086,2.97623000190412,2.94215445503086,2.95919222846749,2442220.52574892,0.0,1.0
1987-03-16,65.38,65.62,65.0,65.38,79300,2.93139375601825,2.94215445503086,2.91435598258162,2.93139375601825,1768658.33508575,0.0,1.0
1987-03-17,66.5,66.75,65.38,65.38,108500,2.98161035141043,2.99281941288189,2.93139375601825,2.93139375601825,2419917.14195213,0.0,1.0
1987-03-18,66.75,67.62,66.25,66.88,186600,2.99281941288189,3.0318269468026,2.97040128993896,2.99864812484706,4161811.41648173,0.0,1.0
1987-03-19,66.5,67.5,66.38,66.75,65500,2.98161035141043,3.0264465972963,2.97623000190412,2.99281941288189,1460871.63868999,0.0,1.0
1987-03-20,67.88,67.88,66.5,66.5,204800,3.04348437073293,3.04348437073293,2.98161035141043,2.98161035141043,4567733.00158337,0.0,1.0
1987-03-23,68.5,68.75,67.5,67.88,138500,3.07128284318217,3.08249190465364,3.0264465972963,3.04348437073293,3089018.65585594,0.0,1.0
1987-03-24,70.12,70.5,68.38,68.38,98400,3.14391756151728,3.16095533495391,3.06590249367586,3.06590249367586,2194652.96560451,0.0,1.0
1987-03-25,69.5,70.25,68.75,70.25,95100,3.11611908906804,3.14974627348244,3.08249190465364,3.14974627348244,2121051.79907509,0.0,1.0
1987-03-26,69.75,70.75,69.75,69.75,137700,3.12732815053951,3.17216439642538,3.12732815053951,3.12732815053951,3071175.9488185,0.0,1.0
1987-03-27,69.75,70.38,69.75,69.75,127600,3.12732815053951,3.1555749854476,3.12732815053951,3.12732815053951,2845911.77247089,0.0,1.0
1987-03-30,68.12,68.62,67.25,68.0,117000,3.05424506974554,3.07666319268847,3.01523753582483,3.04886472023923,2609495.90422487,0.0,1.0
1987-03-31,69.12,69.25,67.88,68.25,187700,3.09908131563141,3.10491002759657,3.04348437073293,3.0600737817107,4186345.1386582,0.0,1.0
1987-04-01,68.75,69.0,67.88,68.75,120800,3.08249190465364,3.0937009661251,3.04348437073293,3.08249190465364,2694248.76265269,0.0,1.0
1987-04-02,69.12,69.25,68.88,69.12,62300,3.09908131563141,3.10491002759657,3.0883206166188,3.09908131563141,1389500.81054025,0.0,1.0
1987-04-03,70.0,70.62,68.0,68.75,120500,3.13853721201097,3.16633568446021,3.04886472023923,3.08249190465364,2687557.74751366,0.0,1.0
1987-04-06,70.12,70.62,69.75,69.75,60600,3.14391756151728,3.16633568446021,3.12732815053951,3.12732815053951,1351585.0580857,0.0,1.0
1987-04-07,69.75,70.62,69.62,69.75,66600,3.12732815053951,3.16633568446021,3.12149943857434,3.12732815053951,1485405.36086647,0.0,1.0
1987-04-08,70.12,70.12,69.5,69.62,103300,3.14391756151728,3.14391756151728,3.11611908906804,3.12149943857434,2303939.5462088,0.0,1.0
1987-04-09,70.0,70.38,70.0,70.0,53600,3.13853721201097,3.1555749854476,3.13853721201097,3.13853721201097,1195461.37150815,0.0,1.0
1987-04-10,70.38,70.5,70.0,70.0,80000,3.1555749854476,3.16095533495391,3.13853721201097,3.13853721201097,1784270.70374351,0.0,1.0
1987-04-13,69.25,70.5,69.0,70.25,90900,3.10491002759657,3.16095533495391,3.0937009661251,3.14974627348244,2027377.58712856,0.0,1.0
1987-04-14,66.38,67.88,66.12,67.5,236000,2.97623000190412,3.04348437073293,2.96457257797379,3.0264465972963,5263598.57604334,0.0,1.0
1987-04-15,67.5,67.88,66.12,66.5,87800,3.0264465972963,3.04348437073293,2.96457257797379,2.98161035141043,1958237.09735849,0.0,1.0
1987-04-16,68.12,68.75,67.25,67.25,109900,3.05424506974554,3.08249190465364,3.01523753582483,3.01523753582483,2451141.87926764,0.0,1.0
1987-04-20,68.88,69.0,68.25,68.38,105200,3.0883206166188,3.0937009661251,3.0600737817107,3.06590249367586,2346315.97542271,0.0,1.0
1987-04-21,69.88,70.0,67.88,68.75,107500,3.13315686250467,3.13853721201097,3.04348437073293,3.08249190465364,2397613.75815533,0.0,1.0
1987-04-22,68.25,69.75,68.12,69.38,57700,3.0600737817107,3.12732815053951,3.05424506974554,3.11073873956173,1286905.245075,0.0,1.0
1987-04-23,67.0,68.0,66.62,68.0,127400,3.00402847435336,3.04886472023923,2.98699070091673,3.04886472023923,2841451.09571153,0.0,1.0
1987-04-24,65.0,66.38,64.5,66.12,108500,2.91435598258162,2.97623000190412,2.89193785963868,2.96457257797379,2419917.14195213,0.0,1.0
1987-04-27,65.12,66.0,63.75,64.5,169000,2.91973633208792,2.95919222846749,2.85831067522428,2.89193785963868,3769271.86165816,0.0,1.0
1987-04-28,65.62,66.75,65.0,65.5,85200,2.94215445503086,2.99281941288189,2.91435598258162,2.93677410552455,1900248.29948683,0.0,1.0
1987-04-29,64.88,65.5,64.75,64.75,39100,2.90897563307531,2.93677410552455,2.90314692111015,2.90314692111015,872062.30645464,0.0,1.0
1987-04-30,66.0,66.0,64.75,64.88,122000,2.95919222846749,2.95919222846749,2.90314692111015,2.90897563307531,2721012.82320885,0.0,1.0
1987-05-01,66.12,66.75,65.62,65.75,56600,2.96457257797379,2.99281941288189,2.94215445503086,2.94798316699602,1262371.52289853,0.0,1.0
1987-05-04,66.38,66.5,65.75,65.75,41100,2.97623000190412,2.98161035141043,2.94798316699602,2.94798316699602,916669.074048226,0.0,1.0
1987-05-05,68.0,68.0,67.12,67.12,62900,3.04886472023923,3.04886472023923,3.00940882385967,3.00940882385967,1402882.84081833,0.0,1.0
1987-05-06,67.25,68.25,67.12,68.25,34600,3.01523753582483,3.0600737817107,3.00940882385967,3.0600737817107,771697.079369066,0.0,1.0
1987-05-07,67.62,67.62,66.62,67.25,63800,3.0318269468026,3.0318269468026,2.98699070091673,3.01523753582483,1422955.88623545,0.0,1.0
1987-05-08,66.88,67.5,66.25,67.38,47600,2.99864812484706,3.0264465972963,2.97040128993896,3.02106624778999,1061641.06872738,0.0,1.0
1987-05-11,65.62,67.75,65.25,66.62,97000,2.94215445503086,3.03765565876776,2.92556504405309,2.98699070091673,2163428.228289,0.0,1.0
1987-05-12,65.25,65.62,64.5,64.62,72000,2.92556504405309,2.94215445503086,2.89193785963868,2.89731820914499,1605843.63336915,0.0,1.0
1987-05-13,66.0,66.0,64.75,65.12,75100,2.95919222846749,2.95919222846749,2.90314692111015,2.91973633208792,1674984.12313922,0.0,1.0
1987-05-14,66.88,67.0,66.0,66.0,116600,2.99864812484706,3.00402847435336,2.95919222846749,2.95919222846749,2600574.55070616,0.0,1.0
1987-05-15,64.88,66.38,64.88,64.88,108800,2.90897563307531,2.97623000190412,2.90897563307531,2.90897563307531,2426608.15709117,0.0,1.0
1987-05-18,65.12,65.25,64.62,65.25,54200,2.91973633208792,2.92556504405309,2.89731820914499,2.92556504405309,1208843.40178623,0.0,1.0
1987-05-19,62.5,64.88,61.75,64.88,83100,2.80226536786694,2.90897563307531,2.76863818345254,2.90897563307531,1853411.19351357,0.0,1.0
1987-05-20,62.25,62.75,61.62,62.75,113000,2.79105630639547,2.81347442933841,2.76280947148737,2.81347442933841,2520282.3690377,0.0,1.0
1987-05-21,61.75,62.5,61.75,62.5,38500,2.76863818345254,2.80226536786694,2.76863818345254,2.80226536786694,858680.276176561,0.0,1.0
1987-05-22,61.0,62.25,60.25,62.0,69200,2.73501099903813,2.79105630639547,2.70138381462373,2.77984724492401,1543394.15873813,0.0,1.0
1987-05-26,62.25,62.5,61.62,61.75,53100,2.79105630639547,2.80226536786694,2.76280947148737,2.76863818345254,1184309.67960975,0.0,1.0
1987-05-27,62.5,62.75,62.0,62.12,74900,2.80226536786694,2.81347442933841,2.77984724492401,2.78522759443031,1670523.44637986,0.0,1.0
1987-05-28,63.5,63.75,62.25,62.25,47300,2.84710161375281,2.85831067522428,2.79105630639547,2.79105630639547,1054950.05358835,0.0,1.0
1987-05-29,62.88,64.0,62.88,63.88,69000,2.81930314130357,2.86951973669575,2.81930314130357,2.86413938718944,1538933.48197877,0.0,1.0
1987-06-01,64.12,64.12,63.0,63.0,73200,2.87490008620205,2.87490008620205,2.82468349080988,2.82468349080988,1632607.69392531,0.0,1.0
1987-06-02,63.5,64.0,63.12,64.0,83600,2.84710161375281,2.86951973669575,2.83006384031618,2.86951973669575,1864562.88541196,0.0,1.0
1987-06-03,65.0,65.0,63.5,63.5,121900,2.91435598258162,2.91435598258162,2.84710161375281,2.84710161375281,2718782.48482917,0.0,1.0
1987-06-04,65.25,65.25,64.88,65.0,33900,2.92556504405309,2.92556504405309,2.90897563307531,2.91435598258162,756084.71071131,0.0,1.0
1987-06-05,65.0,65.5,64.88,65.12,41700,2.91435598258162,2.93677410552455,2.90897563307531,2.91973633208792,930051.104326302,0.0,1.0
1987-06-08,65.62,66.0,64.75,64.75,28900,2.94215445503086,2.95919222846749,2.90314692111015,2.90314692111015,644567.791727341,0.0,1.0
1987-06-09,66.0,66.38,65.62,66.0,59700,2.95919222846749,2.97623000190412,2.94215445503086,2.95919222846749,1331512.01266859,0.0,1.0
1987-06-10,67.0,67.38,66.0,66.25,96400,3.00402847435336,3.02106624778999,2.95919222846749,2.97040128993896,2150046.19801092,0.0,1.0
1987-06-11,67.0,67.25,66.62,67.0,48300,3.00402847435336,3.01523753582483,2.98699070091673,3.00402847435336,1077253.43738514,0.0,1.0
1987-06-12,67.75,67.88,67.0,67.0,44600,3.03765565876776,3.04348437073293,3.00402847435336,3.00402847435336,994730.917337006,0.0,1.0
1987-06-15,67.38,68.12,67.12,67.88,76000,3.02106624778999,3.05424506974554,3.00940882385967,3.04348437073293,1695057.16855633,0.0,1.0
1987-06-16,67.25,67.38,66.88,66.88,35800,3.01523753582483,3.02106624778999,2.99864812484706,2.99864812484706,798461.139925218,0.0,1.0
1987-06-17,67.0,67.75,67.0,67.62,51600,3.00402847435336,3.03765565876776,3.00402847435336,3.0318269468026,1150854.60391456,0.0,1.0
1987-06-18,66.25,67.0,65.62,66.75,47100,2.97040128993896,3.00402847435336,2.94215445503086,2.99281941288189,1050489.37682899,0.0,1.0
1987-06-19,67.88,67.88,66.0,66.88,167700,3.04348437073293,3.04348437073293,2.95919222846749,2.99864812484706,3740277.46272232,0.0,1.0
1987-06-22,69.0,69.5,68.38,68.62,96400,3.0937009661251,3.11611908906804,3.06590249367586,3.07666319268847,2150046.19801093,0.0,1.0
1987-06-23,68.88,69.75,68.5,69.0,82900,3.0883206166188,3.12732815053951,3.07128284318217,3.0937009661251,1848950.51675421,0.0,1.0
1987-06-24,68.38,68.88,68.0,68.62,63900,3.06590249367586,3.0883206166188,3.04886472023923,3.07666319268847,1425186.22461513,0.0,1.0
1987-06-25,68.75,69.25,68.0,68.12,94000,3.08249190465364,3.10491002759657,3.04886472023923,3.05424506974554,2096518.07689862,0.0,1.0
1987-06-26,68.38,68.62,67.88,68.62,41500,3.06590249367586,3.07666319268847,3.04348437073293,3.07666319268847,925590.427566944,0.0,1.0
1987-06-29,68.12,68.88,67.5,68.38,54700,3.05424506974554,3.0883206166188,3.0264465972963,3.06590249367586,1219995.09368462,0.0,1.0
1987-06-30,66.88,67.62,66.38,66.88,82100,2.99864812484706,3.0318269468026,2.97623000190412,2.99864812484706,1831107.80971677,0.0,1.0
1987-07-01,65.25,66.88,64.88,66.62,99500,2.92556504405309,2.99864812484706,2.90897563307531,2.98699070091673,2219186.68778098,0.0,1.0
1987-07-02,65.88,65.88,65.38,65.5,44500,2.95381187896119,2.95381187896119,2.93139375601825,2.93677410552455,992500.578957323,0.0,1.0
1987-07-06,65.38,65.88,64.75,65.75,52600,2.93139375601825,2.95381187896119,2.90314692111015,2.94798316699602,1173157.98771135,0.0,1.0
1987-07-07,65.25,65.75,65.12,65.12,45700,2.92556504405309,2.94798316699602,2.91973633208792,2.91973633208792,1019264.63951348,0.0,1.0
1987-07-08,64.5,65.0,64.0,64.88,44800,2.89193785963868,2.91435598258162,2.86951973669575,2.90897563307531,999191.594096364,0.0,1.0
1987-07-09,64.75,65.25,64.5,64.62,29700,2.90314692111015,2.92556504405309,2.89193785963868,2.89731820914499,662410.498764777,0.0,1.0
1987-07-10,64.75,65.0,64.25,64.75,21000,2.90314692111015,2.91435598258162,2.88072879816722,2.90314692111015,468371.05973267,0.0,1.0
1987-07-13,64.38,64.5,63.62,64.5,61700,2.88655751013238,2.89193785963868,2.85248196325912,2.89193785963868,1376118.78026218,0.0,1.0
1987-07-14,64.75,64.75,63.75,64.12,62300,2.90314692111015,2.90314692111015,2.85831067522428,2.87490008620205,1389500.81054026,0.0,1.0
1987-07-15,63.88,64.5,63.5,64.25,48200,2.86413938718944,2.89193785963868,2.84710161375281,2.88072879816722,1075023.09900546,0.0,1.0
1987-07-16,63.62,64.38,63.38,64.25,45200,2.85248196325912,2.88655751013238,2.84172126424651,2.88072879816722,1008112.94761508,0.0,1.0
1987-07-17,63.5,63.88,62.75,63.88,69200,2.84710161375281,2.86413938718944,2.81347442933841,2.86413938718944,1543394.15873813,0.0,1.0
1987-07-20,63.25,63.5,62.62,63.0,50700,2.83589255228134,2.84710161375281,2.80764571737325,2.82468349080988,1130781.55849745,0.0,1.0
1987-07-21,63.62,63.88,63.12,63.12,71200,2.85248196325912,2.86413938718944,2.83006384031618,2.83006384031618,1588000.92633172,0.0,1.0
1987-07-22,63.62,63.75,63.5,63.5,28600,2.85248196325912,2.85831067522428,2.84710161375281,2.84710161375281,637876.776588302,0.0,1.0
1987-07-23,63.0,63.75,62.75,63.75,51100,2.82468349080988,2.85831067522428,2.81347442933841,2.85831067522428,1139702.91201616,0.0,1.0
1987-07-24,62.62,63.38,62.62,63.0,40200,2.80764571737325,2.84172126424651,2.80764571737325,2.82468349080988,896596.02863111,0.0,1.0
1987-07-27,64.38,64.38,62.75,62.75,89700,2.88655751013238,2.88655751013238,2.81347442933841,2.81347442933841,2000613.5265724,0.0,1.0
1987-07-28,64.12,64.88,63.62,64.38,69800,2.87490008620205,2.90897563307531,2.85248196325912,2.88655751013238,1556776.18901621,0.0,1.0
1987-07-29,65.0,65.12,63.75,64.0,60400,2.91435598258162,2.91973633208792,2.85831067522428,2.86951973669575,1347124.38132635,0.0,1.0
1987-07-30,65.75,65.88,65.12,65.62,323500,2.94798316699602,2.95381187896119,2.91973633208792,2.94215445503086,7215144.65826281,0.0,1.0
1987-07-31,66.62,66.62,65.62,65.62,55500,2.98699070091673,2.98699070091673,2.94215445503086,2.94215445503086,1237837.80072206,0.0,1.0
1987-08-03,66.25,67.0,66.12,66.38,64200,2.97040128993896,3.00402847435336,2.96457257797379,2.97623000190412,1431877.23975416,0.0,1.0
1987-08-04,65.88,66.38,65.62,66.25,75300,2.95381187896119,2.97623000190412,2.94215445503086,2.97040128993896,1679444.79989857,0.0,1.0
1987-08-05,65.5,66.38,65.38,66.0,63700,2.93677410552455,2.97623000190412,2.93139375601825,2.95919222846749,1420725.54785577,0.0,1.0
1987-08-06,65.0,65.62,64.25,65.62,89000,2.91435598258162,2.94215445503086,2.88072879816722,2.94215445503086,1985001.15791465,0.0,1.0
1987-08-07,65.0,65.38,64.75,65.0,46200,2.91435598258162,2.93139375601825,2.90314692111015,2.91435598258162,1030416.33141187,0.0,1.0
1987-08-10,66.5,66.88,64.88,65.25,56200,2.98161035141043,2.99864812484706,2.90897563307531,2.92556504405309,1253450.16937981,0.0,1.0
1987-08-11,67.25,67.88,66.62,66.75,158000,3.01523753582483,3.04348437073293,2.98699070091673,2.99281941288189,3523934.63989342,0.0,1.0
1987-08-12,66.25,67.25,66.0,67.0,98700,2.97040128993896,3.01523753582483,2.95919222846749,3.00402847435336,2201343.98074355,0.0,1.0
1987-08-13,66.75,66.75,66.0,66.0,122600,2.99281941288189,2.99281941288189,2.95919222846749,2.95919222846749,2734394.85348692,0.0,1.0
1987-08-14,67.0,67.25,66.5,66.5,61800,3.00402847435336,3.01523753582483,2.98161035141043,2.98161035141043,1378349.11864186,0.0,1.0
1987-08-17,66.88,67.38,66.62,67.0,56800,2.99864812484706,3.02106624778999,2.98699070091673,3.00402847435336,1266832.19965789,0.0,1.0
1987-08-18,67.0,67.0,66.38,66.75,85100,3.00402847435336,3.00402847435336,2.97623000190412,2.99281941288189,1898017.96110715,0.0,1.0
1987-08-19,67.75,67.75,66.75,66.75,73000,3.03765565876776,3.03765565876776,2.99281941288189,2.99281941288189,1628147.01716595,0.0,1.0
1987-08-20,67.38,67.88,67.25,67.88,66000,3.02106624778999,3.04348437073293,3.01523753582483,3.04348437073293,1472023.33058839,0.0,1.0
1987-08-21,68.0,68.12,67.38,67.5,102000,3.04886472023923,3.05424506974554,3.02106624778999,3.0264465972963,2274945.14727297,0.0,1.0
1987-08-24,67.38,68.12,67.38,68.0,61000,3.02106624778999,3.05424506974554,3.02106624778999,3.04886472023923,1360506.41160442,0.0,1.0
1987-08-25,67.88,68.38,67.12,67.25,97200,3.04348437073293,3.06590249367586,3.00940882385967,3.01523753582483,2167888.90504836,0.0,1.0
1987-08-26,67.12,67.88,67.0,67.75,43500,3.00940882385967,3.04348437073293,3.00402847435336,3.03765565876776,970197.19516053,0.0,1.0
1987-08-27,67.0,67.5,66.62,67.12,69400,3.00402847435336,3.0264465972963,2.98699070091673,3.00940882385967,1547854.83549749,0.0,1.0
1987-08-28,66.75,67.25,66.75,66.88,31500,2.99281941288189,3.01523753582483,2.99281941288189,2.99864812484706,702556.589599006,0.0,1.0
1987-08-31,66.38,67.12,66.12,66.75,51400,2.97623000190412,3.00940882385967,2.96457257797379,2.99281941288189,1146393.9271552,0.0,1.0
1987-09-01,65.0,67.25,65.0,66.25,70500,2.91435598258162,3.01523753582483,2.91435598258162,2.97040128993896,1572388.55767396,0.0,1.0
1987-09-02,63.88,64.75,63.38,64.62,77200,2.86413938718944,2.90314692111015,2.84172126424651,2.89731820914499,1721821.22911248,0.0,1.0
1987-09-03,63.38,63.88,63.0,63.5,87900,2.84172126424651,2.86413938718944,2.82468349080988,2.84710161375281,1960467.43573817,0.0,1.0
1987-09-04,63.0,63.62,62.75,63.5,42400,2.82468349080988,2.85248196325912,2.81347442933841,2.84710161375281,945663.472984057,0.0,1.0
1987-09-08,62.75,64.0,62.12,64.0,87000,2.81347442933841,2.86951973669575,2.78522759443031,2.86951973669575,1940394.39032106,0.0,1.0
1987-09-09,63.12,63.38,62.62,63.12,64700,2.83006384031618,2.84172126424651,2.80764571737325,2.83006384031618,1443028.93165256,0.0,1.0
1987-09-10,63.5,63.88,63.25,63.5,79200,2.84710161375281,2.86413938718944,2.83589255228134,2.84710161375281,1766427.99670607,0.0,1.0
1987-09-11,65.0,65.25,63.5,63.5,126500,2.91435598258162,2.92556504405309,2.84710161375281,2.84710161375281,2821378.05029442,0.0,1.0
1987-09-14,66.62,66.88,65.12,65.25,92400,2.98699070091673,2.99864812484706,2.91973633208792,2.92556504405309,2060832.66282375,0.0,1.0
1987-09-15,65.75,67.0,65.75,67.0,76000,2.94798316699602,3.00402847435336,2.94798316699602,3.00402847435336,1695057.16855633,0.0,1.0
1987-09-16,64.88,65.75,64.38,65.62,87700,2.90897563307531,2.94798316699602,2.88655751013238,2.94215445503086,1956006.75897882,0.0,1.0
1987-09-17,64.75,65.38,64.5,65.25,106700,2.90314692111015,2.93139375601825,2.89193785963868,2.92556504405309,2379771.0511179,0.0,1.0
1987-09-18,64.88,65.5,64.75,65.5,71700,2.90897563307531,2.93677410552455,2.90314692111015,2.93677410552455,1599152.61823012,0.0,1.0
1987-09-21,64.5,65.5,64.5,65.12,49200,2.89193785963868,2.93677410552455,2.89193785963868,2.91973633208792,1097326.48280226,0.0,1.0
1987-09-22,66.0,66.25,64.25,64.38,136300,2.95919222846749,2.97040128993896,2.88072879816722,2.88655751013238,3039951.211503,0.0,1.0
1987-09-23,65.62,66.5,65.38,66.0,80500,2.94215445503086,2.98161035141043,2.93139375601825,2.95919222846749,1795422.3956419,0.0,1.0
1987-09-24,65.38,65.62,65.12,65.62,30800,2.93139375601825,2.94215445503086,2.91973633208792,2.94215445503086,686944.220941249,0.0,1.0
1987-09-25,65.12,65.38,65.0,65.25,27000,2.91973633208792,2.93139375601825,2.91435598258162,2.92556504405309,602191.362513434,0.0,1.0
1987-09-28,65.5,65.88,65.12,65.12,60600,2.93677410552455,2.95381187896119,2.91973633208792,2.91973633208792,1351585.05808571,0.0,1.0
1987-09-29,66.0,66.0,65.5,65.75,56700,2.95919222846749,2.95919222846749,2.93677410552455,2.94798316699602,1264601.86127821,0.0,1.0
1987-09-30,64.88,65.88,64.5,64.88,77300,2.90897563307531,2.95381187896119,2.89193785963868,2.90897563307531,1724051.56749216,0.0,1.0
1987-10-01,66.62,66.62,65.0,65.12,88200,2.98699070091673,2.98699070091673,2.91435598258162,2.91973633208792,1967158.45087721,0.0,1.0
1987-10-02,66.62,67.0,66.38,66.88,51200,2.98699070091673,3.00402847435336,2.97623000190412,2.99864812484706,1141933.25039584,0.0,1.0
1987-10-05,68.0,68.0,66.75,67.62,113500,3.04886472023923,3.04886472023923,2.99281941288189,3.0318269468026,2531434.0609361,0.0,1.0
1987-10-06,66.25,68.25,66.25,67.75,125800,2.97040128993896,3.0600737817107,2.97040128993896,3.03765565876776,2805765.68163666,0.0,1.0
1987-10-07,66.0,66.5,65.25,66.0,78800,2.95919222846749,2.98161035141043,2.92556504405309,2.95919222846749,1757506.64318735,0.0,1.0
1987-10-08,65.0,65.75,64.5,65.75,45200,2.91435598258162,2.94798316699602,2.89193785963868,2.94798316699602,1008112.94761508,0.0,1.0
1987-10-09,65.25,65.38,65.0,65.25,52400,2.92556504405309,2.93139375601825,2.91435598258162,2.92556504405309,1168697.31095199,0.0,1.0
1987-10-12,64.5,65.0,64.38,65.0,67900,2.89193785963868,2.91435598258162,2.88655751013238,2.91435598258162,1514399.7598023,0.0,1.0
1987-10-13,65.0,65.38,64.75,64.88,74900,2.91435598258162,2.93139375601825,2.90314692111015,2.90897563307531,1670523.44637986,0.0,1.0
1987-10-14,64.38,64.75,63.88,64.62,94000,2.88655751013238,2.90314692111015,2.86413938718944,2.89731820914499,2096518.07689862,0.0,1.0
1987-10-15,63.88,65.0,63.75,64.0,77500,2.86413938718944,2.91435598258162,2.85831067522428,2.86951973669575,1728512.24425152,0.0,1.0
1987-10-16,61.12,64.38,61.12,64.0,145700,2.74039134854444,2.88655751013238,2.74039134854444,2.86951973669575,3249603.01919286,0.0,1.0
1987-10-19,54.62,60.0,54.5,60.0,322400,2.44895575028628,2.69017475315226,2.44357540077997,2.69017475315226,7190610.93608632,0.0,1.0
1987-10-20,50.25,54.5,45.5,54.5,187300,2.25302135576502,2.44357540077997,2.04004918780713,2.44357540077997,4177423.78513948,0.0,1.0
1987-10-21,56.5,57.25,52.75,52.75,123000,2.53324789255172,2.56687507696612,2.3651119704797,2.3651119704797,2743316.20700563,0.0,1.0
1987-10-22,56.75,57.5,52.75,54.0,128300,2.54445695402318,2.57808413843759,2.3651119704797,2.42115727783704,2861524.14112865,0.0,1.0
1987-10-23,58.75,58.75,55.5,55.5,79800,2.63412944579492,2.63412944579492,2.48841164666584,2.48841164666584,1779810.02698415,0.0,1.0
1987-10-26,53.75,57.0,53.75,57.0,56300,2.40994821636557,2.55566601549465,2.40994821636557,2.55566601549465,1255680.50775949,0.0,1.0
1987-10-27,51.88,54.62,51.0,54.25,83000,2.32610443655899,2.44895575028628,2.28664854017942,2.4323663393085,1851180.85513389,0.0,1.0
1987-10-28,51.0,53.0,50.5,50.75,89400,2.28664854017942,2.37632103195117,2.26423041723649,2.27543947870796,1993922.51143337,0.0,1.0
1987-10-29,52.25,53.0,51.25,51.25,118800,2.34269384753676,2.37632103195117,2.29785760165089,2.29785760165089,2649641.99505911,0.0,1.0
1987-10-30,54.25,54.25,52.62,53.0,100400,2.4323663393085,2.4323663393085,2.35928325851454,2.37632103195117,2239259.7331981,0.0,1.0
1987-11-02,54.0,54.5,53.25,54.0,65100,2.42115727783704,2.44357540077997,2.38753009342263,2.42115727783704,1451950.28517128,0.0,1.0
1987-11-03,54.25,54.25,51.5,53.25,75100,2.4323663393085,2.4323663393085,2.30906666312236,2.38753009342263,1674984.12313922,0.0,1.0
1987-11-04,55.75,56.75,53.25,53.38,57900,2.49962070813731,2.54445695402318,2.38753009342263,2.3933588053878,1291365.92183436,0.0,1.0
1987-11-05,59.0,59.25,55.5,55.5,143700,2.64533850726639,2.65654756873786,2.48841164666584,2.48841164666584,3204996.25159927,0.0,1.0
1987-11-06,58.5,60.0,58.0,58.0,89900,2.62292038432346,2.69017475315226,2.60050226138052,2.60050226138052,2005074.20333176,0.0,1.0
1987-11-09,57.5,58.25,57.25,57.25,54500,2.57808413843759,2.61171132285199,2.56687507696612,2.56687507696612,1215534.41692526,0.0,1.0
1987-11-10,56.38,56.88,56.25,56.25,75600,2.52786754304541,2.55028566598835,2.52203883108025,2.52203883108025,1686135.81503761,0.0,1.0
1987-11-11,58.12,58.38,56.5,56.62,58100,2.60588261088683,2.61754003481715,2.53324789255172,2.53862824205802,1295826.59859372,0.0,1.0
1987-11-12,58.12,59.62,58.12,59.5,80200,2.60588261088683,2.67313697971563,2.60588261088683,2.66775663020933,1788731.38050286,0.0,1.0
1987-11-13,55.0,58.5,55.0,58.12,35900,2.46599352372291,2.62292038432346,2.46599352372291,2.60588261088683,800691.478304897,0.0,1.0
1987-11-16,56.75,56.88,56.5,56.5,62200,2.54445695402318,2.55028566598835,2.53324789255172,2.53324789255172,1387270.47216058,0.0,1.0
1987-11-17,55.75,56.25,55.12,56.0,52400,2.49962070813731,2.52203883108025,2.47137387322921,2.51082976960878,1168697.310952,0.0,1.0
1987-11-18,56.75,56.75,55.5,56.0,54400,2.54445695402318,2.54445695402318,2.48841164666584,2.51082976960878,1213304.07854559,0.0,1.0
1987-11-19,57.0,57.25,56.0,56.5,54000,2.55566601549465,2.56687507696612,2.51082976960878,2.53324789255172,1204382.72502687,0.0,1.0
1987-11-20,57.5,58.0,56.38,56.75,48800,2.57808413843759,2.60050226138052,2.52786754304541,2.54445695402318,1088405.12928354,0.0,1.0
1987-11-23,57.5,57.75,54.5,57.25,44300,2.57808413843759,2.58929319990905,2.44357540077997,2.56687507696612,988039.902197964,0.0,1.0
1987-11-24,57.12,57.62,56.75,57.38,106100,2.56104636500095,2.58346448794389,2.54445695402318,2.57270378893128,2366389.02083983,0.0,1.0
1987-11-25,55.62,57.0,55.12,56.88,52400,2.49379199617215,2.55566601549465,2.47137387322921,2.55028566598835,1168697.31095199,0.0,1.0
1987-11-27,54.88,55.62,54.75,55.62,35200,2.4606131742166,2.49379199617215,2.45478446225144,2.49379199617215,785079.109647144,0.0,1.0
1987-11-30,51.88,53.25,51.25,53.25,81700,2.32610443655899,2.38753009342263,2.29785760165089,2.38753009342263,1822186.45619806,0.0,1.0
1987-12-01,52.62,53.38,52.12,52.12,50200,2.35928325851454,2.3933588053878,2.3368651355716,2.3368651355716,1119629.86659905,0.0,1.0
1987-12-02,52.75,53.25,52.38,52.5,33100,2.3651119704797,2.38753009342263,2.34852255950193,2.35390290900823,738242.003673875,0.0,1.0
1987-12-03,50.25,53.25,50.25,53.25,74000,2.25302135576502,2.38753009342263,2.25302135576502,2.38753009342263,1650450.40096274,0.0,1.0
1987-12-04,49.88,50.0,48.75,49.62,65000,2.23643194478725,2.24181229429355,2.18576698693621,2.22477452085692,1449719.9467916,0.0,1.0
1987-12-07,51.75,52.0,49.62,49.62,48100,2.32027572459383,2.3314847860653,2.22477452085692,2.22477452085692,1072792.76062578,0.0,1.0
1987-12-08,53.25,53.38,51.38,51.5,55400,2.38753009342263,2.3933588053878,2.30368631361606,2.30906666312236,1235607.46234238,0.0,1.0
1987-12-09,54.75,54.88,53.0,53.0,30800,2.45478446225144,2.4606131742166,2.37632103195117,2.37632103195117,686944.22094125,0.0,1.0
1987-12-10,54.38,55.88,53.25,53.25,43500,2.43819505127367,2.50544942010248,2.38753009342263,2.38753009342263,970197.19516053,0.0,1.0
1987-12-11,53.75,54.25,52.38,53.88,36700,2.40994821636557,2.4323663393085,2.34852255950193,2.41577692833073,818534.185342333,0.0,1.0
1987-12-14,55.75,56.0,53.0,53.0,47100,2.49962070813731,2.51082976960878,2.37632103195117,2.37632103195117,1050489.37682899,0.0,1.0
1987-12-15,55.0,57.0,55.0,55.75,88200,2.46599352372291,2.55566601549465,2.46599352372291,2.49962070813731,1967158.45087721,0.0,1.0
1987-12-16,55.0,56.25,54.0,55.75,117800,2.46599352372291,2.52203883108025,2.42115727783704,2.49962070813731,2627338.61126231,0.0,1.0
1987-12-17,54.0,55.5,54.0,55.0,69900,2.42115727783704,2.48841164666584,2.42115727783704,2.46599352372291,1559006.52739589,0.0,1.0
1987-12-18,56.0,56.12,54.75,55.25,225300,2.51082976960878,2.51621011911508,2.45478446225144,2.47720258519438,5024952.36941765,0.0,1.0
1987-12-21,57.12,57.88,56.5,56.88,164600,2.56104636500095,2.59512191187422,2.53324789255172,2.55028566598835,3671136.97295227,0.0,1.0
1987-12-22,57.5,57.5,56.12,57.38,132300,2.57808413843759,2.57808413843759,2.51621011911508,2.57270378893128,2950737.67631582,0.0,1.0
1987-12-23,27.38,28.5,27.0,28.5,85500,2.4552328247103,2.55566601549465,2.42115727783704,2.55566601549465,953469.657312935,0.0,2.0
1987-12-24,27.5,27.5,27.0,27.25,58600,2.46599352372291,2.46599352372291,2.42115727783704,2.44357540077997,653489.145246058,0.0,1.0
1987-12-28,26.38,26.75,26.0,26.5,103600,2.36556033293856,2.3987391548941,2.3314847860653,2.37632103195117,1155315.28067392,0.0,1.0
1987-12-29,26.62,26.62,25.88,26.38,62200,2.38708173096378,2.38708173096378,2.32072408705269,2.36556033293856,693635.236080286,0.0,1.0
1987-12-30,27.5,28.0,26.62,26.88,73300,2.46599352372291,2.51082976960878,2.38708173096378,2.41039657882443,817419.016152493,0.0,1.0
1987-12-31,27.88,28.25,26.25,27.25,87200,2.51890029386824,2.55232902804081,2.37163316764854,2.46198109784467,965157.694378819,0.21,1.0
1988-01-04,27.5,27.88,27.0,27.5,134500,2.4845680803937,2.51890029386824,2.43939411529564,2.4845680803937,1488689.33364623,0.0,1.0
1988-01-05,27.62,28.12,27.25,27.5,132600,2.49540983201724,2.54058379711531,2.46198109784467,2.4845680803937,1467659.52149807,0.0,1.0
1988-01-06,27.5,27.62,26.88,27.38,87600,2.4845680803937,2.49540983201724,2.4285523636721,2.47372632877017,969585.02325212,0.0,1.0
1988-01-07,27.38,27.38,26.75,26.88,77200,2.47372632877017,2.47372632877017,2.4168071327466,2.4285523636721,854474.472546386,0.0,1.0
1988-01-08,26.25,27.5,25.75,27.38,228500,2.37163316764854,2.4845680803937,2.32645920255047,2.47372632877017,2529111.6188711,0.0,1.0
1988-01-11,26.25,26.75,25.62,26.5,148100,2.37163316764854,2.4168071327466,2.31471397162497,2.39422015019757,1639218.51533834,0.0,1.0
1988-01-12,26.12,26.5,25.38,26.0,85600,2.35988793672304,2.39422015019757,2.2930304683779,2.3490461850995,947448.378885631,0.0,1.0
1988-01-13,25.75,26.25,25.5,25.88,110000,2.32645920255047,2.37163316764854,2.30387222000144,2.33820443347597,1217515.44015677,0.0,1.0
1988-01-14,26.0,26.5,25.62,25.75,124200,2.3490461850995,2.39422015019757,2.31471397162497,2.32645920255047,1374685.61515883,0.0,1.0
1988-01-15,26.12,27.0,26.0,26.88,207500,2.35988793672304,2.43939411529564,2.3490461850995,2.4285523636721,2296676.85302299,0.0,1.0
1988-01-18,26.25,26.38,26.0,26.25,39800,2.37163316764854,2.38337839857403,2.3490461850995,2.37163316764854,440519.222893085,0.0,1.0
1988-01-19,26.62,27.12,25.75,26.0,126200,2.40506190182111,2.45023586691917,2.32645920255047,2.3490461850995,1396822.25952531,0.0,1.0
1988-01-20,25.75,26.62,25.12,26.12,156600,2.32645920255047,2.40506190182111,2.2695400065269,2.35988793672304,1733299.25389591,0.0,1.0
1988-01-21,26.5,26.5,25.75,26.0,160900,2.39422015019757,2.39422015019757,2.32645920255047,2.3490461850995,1780893.03928386,0.0,1.0
1988-01-22,26.75,26.75,26.12,26.75,71700,2.4168071327466,2.4168071327466,2.35988793672304,2.4168071327466,793598.70053855,0.0,1.0
1988-01-25,27.38,28.25,26.5,26.5,117000,2.47372632877017,2.55232902804081,2.39422015019757,2.39422015019757,1294993.69543947,0.0,1.0
1988-01-26,26.75,27.62,26.5,27.62,138100,2.4168071327466,2.49540983201724,2.39422015019757,2.49540983201724,1528535.29350591,0.0,1.0
1988-01-27,26.25,26.88,26.0,26.25,129500,2.37163316764854,2.4285523636721,2.3490461850995,2.37163316764854,1433347.72273001,0.0,1.0
1988-01-28,26.75,26.88,26.25,26.38,137000,2.4168071327466,2.4285523636721,2.37163316764854,2.38337839857403,1516360.13910434,0.0,1.0
1988-01-29,27.5,27.5,26.38,27.0,109300,2.4845680803937,2.4845680803937,2.38337839857403,2.43939411529564,1209767.6146285,0.0,1.0
1988-02-01,26.88,27.62,26.75,27.5,58700,2.4285523636721,2.49540983201724,2.4168071327466,2.4845680803937,649710.512156385,0.0,1.0
1988-02-02,26.88,27.0,26.5,26.62,134400,2.4285523636721,2.43939411529564,2.39422015019757,2.40506190182111,1487582.50142791,0.0,1.0
1988-02-03,26.38,27.38,26.0,26.88,192900,2.38337839857403,2.47372632877017,2.3490461850995,2.4285523636721,2135079.34914765,0.0,1.0
1988-02-04,26.62,26.75,26.12,26.38,517500,2.40506190182111,2.4168071327466,2.35988793672304,2.38337839857403,5727856.72982843,0.0,1.0
1988-02-05,26.75,26.75,26.38,26.38,35100,2.4168071327466,2.4168071327466,2.38337839857403,2.38337839857403,388498.108631842,0.0,1.0
1988-02-08,26.12,26.38,25.75,26.12,59400,2.35988793672304,2.38337839857403,2.32645920255047,2.35988793672304,657458.337684655,0.0,1.0
1988-02-09,26.25,26.5,26.0,26.12,56000,2.37163316764854,2.39422015019757,2.3490461850995,2.35988793672304,619826.042261627,0.0,1.0
1988-02-10,27.0,27.12,26.12,26.5,80100,2.43939411529564,2.45023586691917,2.35988793672304,2.39422015019757,886572.606877792,0.0,1.0
1988-02-11,27.0,27.25,26.62,26.75,69600,2.43939411529564,2.46198109784467,2.40506190182111,2.4168071327466,770355.223953736,0.0,1.0
1988-02-12,27.25,27.5,27.0,27.25,80900,2.46198109784467,2.4845680803937,2.43939411529564,2.46198109784467,895427.264624388,0.0,1.0
1988-02-16,27.88,28.0,27.5,27.5,186100,2.51890029386824,2.52974204549177,2.4845680803937,2.4845680803937,2059814.75830158,0.0,1.0
1988-02-17,27.88,28.25,27.75,28.0,98300,2.51890029386824,2.55232902804081,2.50715506294274,2.52974204549177,1088016.07061282,0.0,1.0
1988-02-18,28.0,28.38,27.62,27.75,105200,2.52974204549177,2.5640742589663,2.49540983201724,2.50715506294274,1164387.4936772,0.0,1.0
1988-02-19,28.38,28.38,27.75,28.12,72000,2.5640742589663,2.5640742589663,2.50715506294274,2.54058379711531,796919.197193522,0.0,1.0
1988-02-22,28.88,28.88,28.12,28.12,113400,2.60924822406437,2.60924822406437,2.54058379711531,2.54058379711531,1255147.7355798,0.0,1.0
1988-02-23,28.88,28.88,28.5,28.75,60000,2.60924822406437,2.60924822406437,2.57491601058984,2.59750299313887,664099.330994601,0.0,1.0
1988-02-24,29.0,29.12,28.62,28.88,57200,2.62008997568791,2.63093172731144,2.58575776221338,2.60924822406437,633108.028881519,0.0,1.0
1988-02-25,27.88,28.88,27.25,28.75,118700,2.51890029386824,2.60924822406437,2.46198109784467,2.59750299313887,1313809.84315098,0.0,1.0
1988-02-26,28.88,28.88,28.0,28.12,49200,2.60924822406437,2.60924822406437,2.52974204549177,2.54058379711531,544561.451415573,0.0,1.0
1988-02-29,29.62,29.62,28.88,28.88,147500,2.67610569240951,2.67610569240951,2.60924822406437,2.60924822406437,1632577.5220284,0.0,1.0
1988-03-01,29.25,29.25,28.25,29.12,141300,2.64267695823694,2.64267695823694,2.55232902804081,2.63093172731144,1563953.92449229,0.0,1.0
1988-03-02,29.0,29.38,28.5,29.0,88000,2.62008997568791,2.65442218916244,2.57491601058984,2.62008997568791,974012.352125414,0.0,1.0
1988-03-03,29.38,29.75,28.88,29.0,113700,2.65442218916244,2.68785092333501,2.60924822406437,2.62008997568791,1258468.23223477,0.0,1.0
1988-03-04,29.25,29.5,28.75,29.25,113700,2.64267695823694,2.66526394078597,2.59750299313887,2.64267695823694,1258468.23223477,0.0,1.0
1988-03-07,28.88,29.25,28.75,29.0,51400,2.60924822406437,2.64267695823694,2.59750299313887,2.62008997568791,568911.760218709,0.0,1.0
1988-03-08,29.0,29.0,28.62,28.62,65400,2.62008997568791,2.62008997568791,2.58575776221338,2.58575776221338,723868.270784114,0.0,1.0
1988-03-09,28.62,29.0,28.62,29.0,105400,2.58575776221338,2.62008997568791,2.58575776221338,2.62008997568791,1166601.15811385,0.0,1.0
1988-03-10,28.0,29.0,28.0,28.88,111200,2.52974204549177,2.62008997568791,2.52974204549177,2.60924822406437,1230797.42677666,0.0,1.0
1988-03-11,27.88,28.12,27.5,28.0,55300,2.51890029386824,2.54058379711531,2.4845680803937,2.52974204549177,612078.216733357,0.0,1.0
1988-03-14,27.88,28.12,27.62,27.88,41400,2.51890029386824,2.54058379711531,2.49540983201724,2.51890029386824,458228.538386274,0.0,1.0
1988-03-15,28.12,28.12,27.88,28.12,42600,2.54058379711531,2.54058379711531,2.51890029386824,2.54058379711531,471510.525006167,0.0,1.0
1988-03-16,29.0,29.25,27.88,27.88,91000,2.62008997568791,2.64267695823694,2.51890029386824,2.51890029386824,1007217.31867514,0.0,1.0
1988-03-17,30.12,30.12,26.75,29.0,122300,2.72127965750758,2.72127965750758,2.4168071327466,2.62008997568791,1353655.80301066,0.0,1.0
1988-03-18,30.25,31.25,29.62,31.25,254000,2.73302488843308,2.82337281862921,2.67610569240951,2.82337281862921,2811353.83454381,0.0,1.0
1988-03-21,29.62,30.12,29.38,30.12,46300,2.67610569240951,2.72127965750758,2.65442218916244,2.72127965750758,512463.317084167,0.0,1.0
1988-03-22,29.5,29.88,29.38,29.38,57000,2.66526394078597,2.69959615426051,2.65442218916244,2.65442218916244,630894.364444872,0.0,1.0
1988-03-23,29.75,30.0,29.38,29.38,61400,2.68785092333501,2.71043790588404,2.65442218916244,2.65442218916244,679594.982051141,0.0,1.0
1988-03-24,28.62,29.5,28.5,29.38,72000,2.58575776221338,2.66526394078597,2.57491601058984,2.65442218916244,796919.19719352,0.0,1.0
1988-03-25,27.25,28.62,27.12,28.62,155700,2.46198109784467,2.58575776221338,2.45023586691917,2.58575776221338,1723337.76393099,0.0,1.0
1988-03-28,27.25,27.38,26.12,26.5,85900,2.46198109784467,2.47372632877017,2.35988793672304,2.39422015019757,950768.875540605,0.0,1.0
1988-03-29,27.12,27.5,27.12,27.12,59000,2.46920893226036,2.50380699252065,2.46920893226036,2.46920893226036,648013.207426419,0.21,1.0
1988-03-30,27.38,27.5,27.0,27.25,60100,2.49288128928056,2.50380699252065,2.45828322902027,2.48104511077046,660094.809598775,0.0,1.0
1988-03-31,27.38,27.38,26.5,27.0,75000,2.49288128928056,2.49288128928056,2.4127594655199,2.45828322902027,823745.602660701,0.0,1.0
1988-04-04,26.75,27.38,26.5,27.38,52500,2.43552134727008,2.49288128928056,2.4127594655199,2.49288128928056,576621.921862492,0.0,1.0
1988-04-05,27.5,27.5,26.62,26.62,171100,2.50380699252065,2.50380699252065,2.42368516875999,2.42368516875999,1879238.30153661,0.0,1.0
1988-04-06,28.5,28.75,27.12,27.38,100200,2.5948545195214,2.61761640127159,2.46920893226036,2.49288128928056,1100524.1251547,0.0,1.0
1988-04-07,28.88,29.0,28.25,28.75,139100,2.62945257978168,2.64037828302177,2.57209263777121,2.61761640127159,1527773.51106805,0.0,1.0
1988-04-08,29.5,29.88,28.5,28.5,81100,2.68590204652215,2.72050010678243,2.5948545195214,2.5948545195214,890743.578343772,0.0,1.0
1988-04-11,29.38,29.62,29.0,29.62,83800,2.67497634328206,2.69682774976224,2.64037828302177,2.69682774976224,920398.420039557,0.0,1.0
1988-04-12,29.12,29.5,28.88,29.12,80300,2.65130398626186,2.68590204652215,2.62945257978168,2.65130398626186,881956.958582059,0.0,1.0
1988-04-13,29.38,29.38,28.38,29.0,44800,2.67497634328206,2.67497634328206,2.58392881628131,2.64037828302177,492050.706655992,0.0,1.0
1988-04-14,26.75,28.38,26.25,28.12,128400,2.43552134727008,2.58392881628131,2.38999758376971,2.56025645926111,1410252.47175512,0.0,1.0
1988-04-15,26.62,27.5,26.62,26.62,149000,2.42368516875999,2.50380699252065,2.42368516875999,2.42368516875999,1636507.93061926,0.0,1.0
1988-04-18,26.88,27.0,26.12,26.75,77100,2.44735752578018,2.45828322902027,2.37816140525961,2.43552134727008,846810.479535202,0.0,1.0
1988-04-19,26.5,27.75,26.5,27.12,49400,2.4127594655199,2.52656887427083,2.4127594655199,2.46920893226036,542573.770285848,0.0,1.0
1988-04-20,26.25,26.88,26.25,26.5,123500,2.38999758376971,2.44735752578018,2.38999758376971,2.4127594655199,1356434.42571462,0.0,1.0
1988-04-21,26.5,27.38,26.0,26.5,233000,2.4127594655199,2.49288128928056,2.36723570201952,2.4127594655199,2559103.00559924,0.0,1.0
1988-04-22,26.75,27.25,26.5,26.62,123900,2.43552134727008,2.48104511077046,2.4127594655199,2.42368516875999,1360827.73559548,0.0,1.0
1988-04-25,27.88,28.0,26.88,26.88,199900,2.53840505278093,2.54933075602102,2.44735752578018,2.44735752578018,2195556.61295833,0.0,1.0
1988-04-26,27.75,28.25,27.5,27.75,86400,2.52656887427083,2.57209263777121,2.50380699252065,2.52656887427083,948954.93426513,0.0,1.0
1988-04-27,27.38,27.88,27.0,27.5,78400,2.49288128928056,2.53840505278093,2.45828322902027,2.50380699252065,861088.736647986,0.0,1.0
1988-04-28,26.88,27.12,26.62,27.0,94800,2.44735752578018,2.46920893226036,2.42368516875999,2.45828322902027,1041214.44176313,0.0,1.0
1988-04-29,26.5,26.88,26.0,26.75,97800,2.4127594655199,2.44735752578018,2.36723570201952,2.43552134727008,1074164.26586955,0.0,1.0
1988-05-02,26.38,26.62,25.75,26.5,146600,2.40183376227981,2.42368516875999,2.34447382026933,2.4127594655199,1610148.07133412,0.0,1.0
1988-05-03,26.38,26.5,26.0,26.38,89400,2.40183376227981,2.4127594655199,2.36723570201952,2.40183376227981,981904.758371555,0.0,1.0
1988-05-04,26.38,26.5,26.12,26.12,93700,2.40183376227981,2.4127594655199,2.37816140525961,2.37816140525961,1029132.83959077,0.0,1.0
1988-05-05,26.25,26.5,25.88,26.25,80000,2.38999758376971,2.4127594655199,2.35630999877943,2.38999758376971,878661.976171415,0.0,1.0
1988-05-06,26.12,26.62,26.0,26.25,50700,2.37816140525961,2.42368516875999,2.36723570201952,2.38999758376971,556852.027398635,0.0,1.0
1988-05-09,26.0,26.5,25.75,26.12,54100,2.36723570201952,2.4127594655199,2.34447382026933,2.37816140525961,594195.16138592,0.0,1.0
1988-05-10,26.38,26.5,25.88,26.25,65900,2.40183376227981,2.4127594655199,2.35630999877943,2.38999758376971,723797.802871202,0.0,1.0
1988-05-11,25.88,26.25,25.62,26.12,58500,2.35630999877943,2.38999758376971,2.33263764175924,2.37816140525961,642521.570075348,0.0,1.0
1988-05-12,25.62,26.12,25.5,26.12,54900,2.33263764175924,2.37816140525961,2.32171193851915,2.37816140525961,602981.781147633,0.0,1.0
1988-05-13,26.25,26.38,25.62,25.62,62400,2.38999758376971,2.40183376227981,2.33263764175924,2.33263764175924,685356.341413704,0.0,1.0
1988-05-16,26.25,26.38,26.0,26.0,33400,2.38999758376971,2.40183376227981,2.36723570201952,2.36723570201952,366841.375051566,0.0,1.0
1988-05-17,26.0,26.5,25.88,26.0,75600,2.36723570201952,2.4127594655199,2.35630999877943,2.36723570201952,830335.567481988,0.0,1.0
1988-05-18,25.25,26.25,25.0,26.0,83800,2.29895005676896,2.38999758376971,2.27618817501877,2.36723570201952,920398.420039557,0.0,1.0
1988-05-19,25.38,25.5,24.12,24.75,88800,2.31078623527906,2.32171193851915,2.19606635125811,2.25342629326858,975314.793550269,0.0,1.0
1988-05-20,24.88,25.5,24.5,25.25,133500,2.26526247177868,2.32171193851915,2.23066441151839,2.29895005676896,1466267.17273605,0.0,1.0
1988-05-23,25.25,25.25,24.62,24.62,73000,2.29895005676896,2.29895005676896,2.24159011475849,2.24159011475849,801779.053256416,0.0,1.0
1988-05-24,25.5,25.75,25.25,25.25,49900,2.32171193851915,2.34447382026933,2.29895005676896,2.29895005676896,548065.407636919,0.0,1.0
1988-05-25,25.62,26.12,25.38,25.88,54100,2.33263764175924,2.37816140525961,2.31078623527906,2.35630999877943,594195.161385919,0.0,1.0
1988-05-26,25.62,26.38,25.25,25.62,163200,2.33263764175924,2.40183376227981,2.29895005676896,2.33263764175924,1792470.43138968,0.0,1.0
1988-05-27,25.12,25.5,24.88,25.38,53600,2.28711387825886,2.32171193851915,2.26526247177868,2.31078623527906,588703.524034848,0.0,1.0
1988-05-31,26.5,26.62,25.12,25.38,83800,2.4127594655199,2.42368516875999,2.28711387825886,2.31078623527906,920398.420039556,0.0,1.0
1988-06-01,26.88,26.88,26.0,26.12,310500,2.44735752578018,2.44735752578018,2.36723570201952,2.37816140525961,3410306.79501531,0.0,1.0
1988-06-02,26.25,26.88,26.0,26.5,221500,2.38999758376971,2.44735752578018,2.36723570201952,2.4127594655199,2432795.3465246,0.0,1.0
1988-06-03,26.25,26.5,26.0,26.25,59700,2.38999758376971,2.4127594655199,2.36723570201952,2.38999758376971,655701.499717918,0.0,1.0
1988-06-06,25.75,26.38,25.5,26.12,81800,2.34447382026933,2.40183376227981,2.32171193851915,2.37816140525961,898431.870635273,0.0,1.0
1988-06-07,25.62,26.25,25.38,25.5,137900,2.33263764175924,2.38999758376971,2.31078623527906,2.32171193851915,1514593.58142547,0.0,1.0
1988-06-08,26.0,26.0,25.62,25.88,154300,2.36723570201952,2.36723570201952,2.33263764175924,2.35630999877943,1694719.28654062,0.0,1.0
1988-06-09,25.75,26.12,25.75,26.0,109500,2.34447382026933,2.37816140525961,2.34447382026933,2.36723570201952,1202668.57988463,0.0,1.0
1988-06-10,25.75,26.25,25.62,25.75,130000,2.34447382026933,2.38999758376971,2.33263764175924,2.34447382026933,1427825.71127855,0.0,1.0
1988-06-13,25.75,26.12,25.75,26.0,82800,2.34447382026933,2.37816140525961,2.34447382026933,2.36723570201952,909415.145337416,0.0,1.0
1988-06-14,25.88,26.25,25.62,25.62,247000,2.35630999877943,2.38999758376971,2.33263764175924,2.33263764175924,2712868.85142925,0.0,1.0
1988-06-15,26.25,26.38,25.62,25.88,151500,2.38999758376971,2.40183376227981,2.33263764175924,2.35630999877943,1663966.11737462,0.0,1.0
1988-06-16,25.62,26.38,25.62,26.38,77500,2.33263764175924,2.40183376227981,2.33263764175924,2.40183376227981,851203.789416057,0.0,1.0
1988-06-17,25.62,25.88,25.5,25.88,213400,2.33263764175924,2.35630999877943,2.32171193851915,2.35630999877943,2343830.82143725,0.0,1.0
1988-06-20,25.12,25.5,24.75,25.38,201100,2.28711387825886,2.32171193851915,2.25342629326858,2.31078623527906,2208736.5426009,0.0,1.0
1988-06-21,25.88,25.88,25.12,25.12,172800,2.35630999877943,2.35630999877943,2.28711387825886,2.28711387825886,1897909.86853026,0.0,1.0
1988-06-22,26.12,26.62,25.88,26.38,208800,2.37816140525961,2.42368516875999,2.35630999877943,2.40183376227981,2293307.7578074,0.0,1.0
1988-06-23,26.0,26.12,25.62,25.88,130500,2.36723570201952,2.37816140525961,2.33263764175924,2.35630999877943,1433317.34862962,0.0,1.0
1988-06-24,25.75,26.0,25.62,26.0,48800,2.34447382026933,2.36723570201952,2.33263764175924,2.36723570201952,535983.805464564,0.0,1.0
1988-06-27,25.12,25.75,25.12,25.75,187700,2.28711387825886,2.34447382026933,2.28711387825886,2.34447382026933,2061560.66159218,0.0,1.0
1988-06-28,25.5,25.62,24.62,24.88,76600,2.3408319191893,2.35184759880902,2.26005026864473,2.28391757448745,834446.926320317,0.21,1.0
1988-06-29,24.88,25.5,24.62,25.5,84200,2.28391757448745,2.3408319191893,2.26005026864473,2.3408319191893,917238.005171938,0.0,1.0
1988-06-30,25.38,25.5,24.75,24.75,92500,2.32981623956959,2.3408319191893,2.27198392156609,2.27198392156609,1007654.57812832,0.0,1.0
1988-07-01,25.12,25.5,25.0,25.25,185700,2.30594893372687,2.3408319191893,2.29493325410716,2.31788258664823,2022934.6503614,0.0,1.0
1988-07-05,25.0,25.38,24.88,25.12,163400,2.29493325410716,2.32981623956959,2.28391757448745,2.30594893372687,1780008.19530992,0.0,1.0
1988-07-06,24.88,25.0,24.38,25.0,108000,2.28391757448745,2.29493325410716,2.2380189094053,2.29493325410716,1176504.8047336,0.0,1.0
1988-07-07,24.75,25.0,24.62,25.0,135900,2.27198392156609,2.29493325410716,2.26005026864473,2.29493325410716,1480435.21262312,0.0,1.0
1988-07-08,24.25,24.75,24.25,24.75,194900,2.22608525648395,2.27198392156609,2.22608525648395,2.27198392156609,2123155.43002388,0.0,1.0
1988-07-11,24.38,24.75,24.38,24.5,165300,2.2380189094053,2.27198392156609,2.2380189094053,2.24903458902502,1800705.96502282,0.0,1.0
1988-07-12,24.12,24.5,23.88,24.5,112500,2.21415160356259,2.24903458902502,2.19212024432316,2.24903458902502,1225525.83826417,0.0,1.0
1988-07-13,24.5,24.62,24.12,24.38,293200,2.24903458902502,2.26005026864473,2.21415160356259,2.2380189094053,3193992.6735916,0.0,1.0
1988-07-14,25.25,25.25,24.75,24.88,219400,2.31788258664823,2.31788258664823,2.27198392156609,2.28391757448745,2390047.72369031,0.0,1.0
1988-07-15,25.12,25.38,24.88,25.0,92500,2.30594893372687,2.32981623956959,2.28391757448745,2.29493325410716,1007654.57812832,0.0,1.0
1988-07-18,24.88,25.12,24.5,25.0,110100,2.28391757448745,2.30594893372687,2.24903458902502,2.29493325410716,1199381.28704787,0.0,1.0
1988-07-19,24.75,25.12,24.38,24.88,105500,2.27198392156609,2.30594893372687,2.2380189094053,2.28391757448745,1149270.89721662,0.0,1.0
1988-07-20,25.0,25.12,24.75,25.0,67900,2.29493325410716,2.30594893372687,2.27198392156609,2.29493325410716,739672.92816122,0.0,1.0
1988-07-21,24.62,25.25,24.5,25.25,162600,2.26005026864473,2.31788258664823,2.24903458902502,2.31788258664823,1771293.34490448,0.0,1.0
1988-07-22,24.5,24.75,24.12,24.62,97400,2.24903458902502,2.27198392156609,2.21415160356259,2.26005026864473,1061033.0368616,0.0,1.0
1988-07-25,24.88,24.88,24.38,24.5,74400,2.28391757448745,2.28391757448745,2.2380189094053,2.24903458902502,810481.087705371,0.0,1.0
1988-07-26,25.0,25.25,24.62,24.62,84300,2.29493325410716,2.31788258664823,2.26005026864473,2.26005026864473,918327.361472619,0.0,1.0
1988-07-27,25.0,25.38,24.88,24.88,171700,2.29493325410716,2.32981623956959,2.28391757448745,2.28391757448745,1870424.7682663,0.0,1.0
1988-07-28,25.75,25.88,25.0,25.0,162100,2.36378125173038,2.37571490465173,2.29493325410716,2.29493325410716,1765846.56340108,0.0,1.0
1988-07-29,26.38,26.5,25.75,25.75,226300,2.42161356973388,2.43262924935359,2.36378125173038,2.36378125173038,2465213.30843717,0.0,1.0
1988-08-01,26.38,26.5,26.0,26.25,76700,2.42161356973388,2.43262924935359,2.38673058427145,2.40967991681252,835536.282620993,0.0,1.0
1988-08-02,27.12,27.25,26.25,26.38,372900,2.48954359405545,2.5014772469768,2.40967991681252,2.42161356973388,4062209.64523297,0.0,1.0
1988-08-03,27.62,28.0,27.25,27.25,406100,2.53544225913759,2.57032524460002,2.5014772469768,2.5014772469768,4423875.93705849,0.0,1.0
1988-08-04,27.38,28.0,27.38,27.88,136800,2.51341089989816,2.57032524460002,2.51341089989816,2.55930956498031,1490239.41932923,0.0,1.0
1988-08-05,27.12,27.5,26.75,27.5,36000,2.48954359405545,2.52442657951788,2.45557858189466,2.52442657951788,392168.268244534,0.0,1.0
1988-08-08,27.0,27.75,27.0,27.25,199900,2.47852791443573,2.54737591205895,2.47852791443573,2.5014772469768,2177623.24505785,0.0,1.0
1988-08-09,26.38,26.75,26.12,26.75,125800,2.42161356973388,2.45557858189466,2.39774626389116,2.45557858189466,1370410.22625451,0.0,1.0
1988-08-10,26.0,26.25,25.75,26.12,84400,2.38673058427145,2.40967991681252,2.36378125173038,2.39774626389116,919416.717773297,0.0,1.0
1988-08-11,27.25,27.5,25.88,26.25,149400,2.5014772469768,2.52442657951788,2.37571490465173,2.40967991681252,1627498.31321482,0.0,1.0
1988-08-12,27.0,27.12,26.62,27.0,63300,2.47852791443573,2.48954359405545,2.4436449289733,2.47852791443573,689562.538329975,0.0,1.0
1988-08-15,26.5,27.0,26.5,26.88,75500,2.43262924935359,2.47852791443573,2.43262924935359,2.46751223481602,822464.007012844,0.0,1.0
1988-08-16,27.38,27.5,26.12,26.25,128700,2.51341089989816,2.52442657951788,2.39774626389116,2.40967991681252,1402001.55897421,0.0,1.0
1988-08-17,27.25,27.5,26.75,27.12,59300,2.5014772469768,2.52442657951788,2.45557858189466,2.48954359405545,645988.286302804,0.0,1.0
1988-08-18,27.25,27.62,27.12,27.12,53300,2.5014772469768,2.53544225913759,2.48954359405545,2.48954359405545,580626.908262048,0.0,1.0
1988-08-19,27.62,27.62,27.38,27.38,47400,2.53544225913759,2.53544225913759,2.51341089989816,2.51341089989816,516354.886521971,0.0,1.0
1988-08-22,26.88,27.5,26.75,27.38,63600,2.46751223481602,2.52442657951788,2.45557858189466,2.51341089989816,692830.607232011,0.0,1.0
1988-08-23,26.75,27.12,26.62,26.88,50100,2.45557858189466,2.48954359405545,2.4436449289733,2.46751223481602,545767.506640311,0.0,1.0
1988-08-24,27.25,27.25,26.62,26.62,50500,2.5014772469768,2.5014772469768,2.4436449289733,2.4436449289733,550124.931843029,0.0,1.0
1988-08-25,26.75,27.0,26.38,26.88,87100,2.45557858189466,2.47852791443573,2.42161356973388,2.46751223481602,948829.337891639,0.0,1.0
1988-08-26,26.88,27.12,26.75,27.0,43900,2.46751223481602,2.48954359405545,2.45557858189466,2.47852791443573,478227.415998196,0.0,1.0
1988-08-29,27.12,27.5,26.75,26.75,29700,2.48954359405545,2.52442657951788,2.45557858189466,2.45557858189466,323538.821301741,0.0,1.0
1988-08-30,27.12,27.38,26.88,27.0,92700,2.48954359405545,2.51341089989816,2.46751223481602,2.47852791443573,1009833.29072968,0.0,1.0
1988-08-31,27.0,27.25,26.88,26.88,112500,2.47852791443573,2.5014772469768,2.46751223481602,2.46751223481602,1225525.83826417,0.0,1.0
1988-09-01,26.38,27.12,26.0,27.12,182700,2.42161356973388,2.48954359405545,2.38673058427145,2.48954359405545,1990253.96134101,0.0,1.0
1988-09-02,26.62,27.0,26.5,26.5,137900,2.4436449289733,2.47852791443573,2.43262924935359,2.43262924935359,1502222.33863671,0.0,1.0
1988-09-06,27.5,27.5,26.75,26.88,82100,2.52442657951788,2.52442657951788,2.45557858189466,2.46751223481602,894361.522857674,0.0,1.0
1988-09-07,27.38,27.88,27.12,27.25,81200,2.51341089989816,2.55930956498031,2.48954359405545,2.5014772469768,884557.316151562,0.0,1.0
1988-09-08,28.25,28.38,27.12,27.12,193400,2.59327457714109,2.60520823006245,2.48954359405545,2.48954359405545,2106815.0855137,0.0,1.0
1988-09-09,28.62,28.62,27.88,28.25,263200,2.62723958930188,2.62723958930188,2.55930956498031,2.59327457714109,2867185.78338782,0.0,1.0
1988-09-12,28.38,28.62,28.25,28.38,150600,2.60520823006245,2.62723958930188,2.59327457714109,2.60520823006245,1640570.58882297,0.0,1.0
1988-09-13,28.5,28.5,28.0,28.5,88600,2.61622390968216,2.61622390968216,2.57032524460002,2.61622390968216,965169.682401828,0.0,1.0
1988-09-14,28.88,28.88,28.12,28.38,235100,2.65110689514459,2.65110689514459,2.58134092421973,2.60520823006245,2561076.66289695,0.0,1.0
1988-09-15,28.62,29.0,28.62,28.62,168600,2.62723958930188,2.66212257476431,2.62723958930188,2.62723958930188,1836654.72294524,0.0,1.0
1988-09-16,30.0,30.0,28.5,28.75,421500,2.75391990492859,2.75391990492859,2.61622390968216,2.63917324222323,4591636.8073631,0.0,1.0
1988-09-19,29.88,29.88,29.0,29.75,142500,2.74290422530888,2.74290422530888,2.66212257476431,2.73097057238752,1552332.72846795,0.0,1.0
1988-09-20,29.62,29.88,29.38,29.62,73700,2.71903691946616,2.74290422530888,2.69700556022674,2.71903691946616,802855.593600618,0.0,1.0
1988-09-21,30.5,30.62,29.62,29.62,216700,2.79981857001074,2.81083424963045,2.71903691946616,2.71903691946616,2360635.10357196,0.0,1.0
1988-09-22,30.88,31.0,29.75,30.5,181700,2.83470155547316,2.84571723509288,2.73097057238752,2.79981857001074,1979360.39833422,0.0,1.0
1988-09-23,30.75,30.75,30.38,30.62,173700,2.82276790255181,2.82276790255181,2.78880289039102,2.81083424963045,1892211.89427988,0.0,1.0
1988-09-26,30.38,30.88,30.12,30.88,91300,2.78880289039102,2.83470155547316,2.76493558454831,2.83470155547316,994582.302520168,0.0,1.0
1988-09-27,30.12,30.12,29.38,29.62,218600,2.76493558454831,2.76493558454831,2.69700556022674,2.71903691946616,2381332.87328487,0.0,1.0
1988-09-28,29.75,30.38,29.12,29.88,302500,2.75024801172202,2.80848855785261,2.69200746559144,2.76226590219341,3272204.89266537,0.21,1.0
1988-09-29,30.0,30.5,29.38,29.62,199200,2.77335933955162,2.81958199521081,2.71604324653422,2.73823012125063,2154787.48634361,0.0,1.0
1988-09-30,29.88,30.62,29.75,29.75,276500,2.76226590219341,2.83067543256902,2.75024801172202,2.75024801172202,2990957.52999,0.0,1.0
1988-10-03,30.0,30.0,29.38,29.75,113200,2.77335933955162,2.77335933955162,2.71604324653422,2.75024801172202,1224507.74826354,0.0,1.0
1988-10-04,30.5,31.0,30.5,30.5,197900,2.81958199521081,2.86580465087001,2.81958199521081,2.81958199521081,2140725.11820984,0.0,1.0
1988-10-05,30.5,30.62,30.0,30.62,189200,2.81958199521081,2.83067543256902,2.77335933955162,2.83067543256902,2046615.42377616,0.0,1.0
1988-10-06,30.75,30.75,30.12,30.5,158800,2.84269332304041,2.84269332304041,2.78445277690982,2.81958199521081,1717772.35357111,0.0,1.0
1988-10-07,32.5,32.88,31.0,31.0,319200,3.00447261784759,3.03960183614857,2.86580465087001,2.86580465087001,3452852.23715301,0.0,1.0
1988-10-10,31.75,32.25,31.62,32.0,129100,2.9351386343588,2.98136129001799,2.92312074388741,2.95824996218839,1396501.32774578,0.0,1.0
1988-10-11,31.5,31.62,31.12,31.5,78800,2.9120273065292,2.92312074388741,2.87689808822821,2.9120273065292,852395.853031507,0.0,1.0
1988-10-12,31.75,31.75,31.0,31.25,194300,2.9351386343588,2.9351386343588,2.86580465087001,2.8889159786996,2101783.17568555,0.0,1.0
1988-10-13,32.62,33.0,31.75,32.0,168800,3.01556605520579,3.05069527350678,2.9351386343588,2.95824996218839,1825944.41613856,0.0,1.0
1988-10-14,32.0,32.75,31.5,32.62,121000,2.95824996218839,3.02758394567718,2.9120273065292,3.01556605520579,1308881.95706615,0.0,1.0
1988-10-17,32.12,32.25,31.75,32.12,78000,2.9693433995466,2.98136129001799,2.9351386343588,2.9693433995466,843742.088026111,0.0,1.0
1988-10-18,33.0,33.25,32.12,32.88,309000,3.05069527350678,3.07380660133638,2.9693433995466,3.03960183614857,3342516.73333421,0.0,1.0
1988-10-19,32.75,33.12,32.5,32.88,247400,3.02758394567718,3.06178871086499,3.00447261784759,3.03960183614857,2676176.82791872,0.0,1.0
1988-10-20,34.25,34.5,32.62,32.62,391800,3.16625191265476,3.18936324048436,3.01556605520579,3.01556605520579,4238181.4113927,0.0,1.0
1988-10-21,34.75,34.75,33.75,34.25,413300,3.21247456831396,3.21247456831396,3.12002925699557,3.16625191265476,4470751.34591271,0.0,1.0
1988-10-24,33.88,35.25,33.88,35.0,306700,3.13204714746696,3.25869722397315,3.13204714746696,3.23558589614355,3317637.1589437,0.0,1.0
1988-10-25,33.62,34.12,33.5,34.12,150300,3.10801136652418,3.15423402218337,3.09691792916597,3.15423402218337,1625826.10038878,0.0,1.0
1988-10-26,33.38,33.88,33.38,33.5,171300,3.08582449180777,3.13204714746696,3.08582449180777,3.09691792916597,1852987.43178042,0.0,1.0
1988-10-27,32.38,33.38,31.88,33.38,286100,2.99337918048938,3.08582449180777,2.94715652483019,3.08582449180777,3094802.71005475,0.0,1.0
1988-10-28,32.5,32.62,31.88,32.38,117300,3.00447261784759,3.01556605520579,2.94715652483019,2.99337918048938,1268858.29391619,0.0,1.0
1988-10-31,32.75,32.75,32.12,32.75,125100,3.02758394567718,3.02758394567718,2.9693433995466,3.02758394567718,1353232.5027188,0.0,1.0
1988-11-01,33.12,33.25,32.62,32.75,148700,3.06178871086499,3.07380660133638,3.01556605520579,3.02758394567718,1608518.57037798,0.0,1.0
1988-11-02,33.12,33.25,32.5,33.12,143000,3.06178871086499,3.07380660133638,3.00447261784759,3.06178871086499,1546860.49471454,0.0,1.0
1988-11-03,33.0,33.25,33.0,33.12,88400,3.05069527350678,3.07380660133638,3.05069527350678,3.06178871086499,956241.03309626,0.0,1.0
1988-11-04,32.5,32.88,32.38,32.5,95700,3.00447261784759,3.03960183614857,2.99337918048938,3.00447261784759,1035206.6387705,0.0,1.0
1988-11-07,32.5,32.88,32.12,32.5,75100,3.00447261784759,3.03960183614857,2.9693433995466,3.00447261784759,812372.18988155,0.0,1.0
1988-11-08,32.25,32.88,32.0,32.75,304900,2.98136129001799,3.03960183614857,2.95824996218839,3.02758394567718,3298166.18768156,0.0,1.0
1988-11-09,31.62,32.0,31.5,32.0,76900,2.92312074388741,2.95824996218839,2.9120273065292,2.95824996218839,831843.161143691,0.0,1.0
1988-11-10,31.5,31.88,31.25,31.75,103600,2.9120273065292,2.94715652483019,2.8889159786996,2.9351386343588,1120662.56819878,0.0,1.0
1988-11-11,30.0,31.5,29.88,31.5,155300,2.77335933955162,2.9120273065292,2.76226590219341,2.9120273065292,1679912.1316725,0.0,1.0
1988-11-14,30.12,30.5,29.62,30.0,190300,2.78445277690982,2.81958199521081,2.73823012125063,2.77335933955162,2058514.35065858,0.0,1.0
1988-11-15,30.12,30.38,30.12,30.25,38900,2.78445277690982,2.80848855785261,2.78445277690982,2.79647066738121,420789.323387382,0.0,1.0
1988-11-16,30.0,30.5,30.0,30.0,132600,2.77335933955162,2.81958199521081,2.77335933955162,2.77335933955162,1434361.54964439,0.0,1.0
1988-11-17,30.25,30.38,30.0,30.25,40300,2.79647066738121,2.80848855785261,2.77335933955162,2.79647066738121,435933.412146825,0.0,1.0
1988-11-18,30.62,30.62,30.12,30.12,53900,2.83067543256902,2.83067543256902,2.78445277690982,2.78445277690982,583047.417238556,0.0,1.0
1988-11-21,30.5,30.88,30.12,30.62,78700,2.81958199521081,2.8547112135118,2.78445277690982,2.83067543256902,851314.132405834,0.0,1.0
1988-11-22,30.75,30.88,30.25,30.38,106700,2.84269332304041,2.8547112135118,2.79647066738121,2.80848855785261,1154195.90759469,0.0,1.0
1988-11-23,30.5,30.75,30.38,30.5,39300,2.81958199521081,2.84269332304041,2.80848855785261,2.81958199521081,425116.205890079,0.0,1.0
1988-11-25,30.38,30.38,30.12,30.38,55700,2.80848855785261,2.80848855785261,2.78445277690982,2.80848855785261,602518.388500697,0.0,1.0
1988-11-28,30.62,30.62,30.25,30.25,43300,2.83067543256902,2.83067543256902,2.79647066738121,2.79647066738121,468385.030917059,0.0,1.0
1988-11-29,30.75,30.88,30.25,30.38,47100,2.84269332304041,2.8547112135118,2.79647066738121,2.80848855785261,509490.41469269,0.0,1.0
1988-11-30,31.62,32.12,30.62,30.62,89200,2.92312074388741,2.9693433995466,2.83067543256902,2.83067543256902,964894.798101654,0.0,1.0
1988-12-01,31.12,31.62,30.88,31.38,51400,2.87689808822821,2.92312074388741,2.8547112135118,2.90093386917099,556004.401596694,0.0,1.0
1988-12-02,31.0,31.25,30.0,30.88,109100,2.86580465087001,2.8889159786996,2.77335933955162,2.8547112135118,1180157.20261088,0.0,1.0
1988-12-05,31.5,31.5,31.12,31.25,93400,2.9120273065292,2.9120273065292,2.87689808822821,2.8889159786996,1010327.06437998,0.0,1.0
1988-12-06,31.38,31.5,31.25,31.5,105000,2.90093386917099,2.9120273065292,2.8889159786996,2.9120273065292,1135806.65695823,0.0,1.0
1988-12-07,31.75,31.75,31.25,31.25,128100,2.9351386343588,2.9351386343588,2.8889159786996,2.8889159786996,1385684.12148903,0.0,1.0
1988-12-08,31.5,31.62,31.5,31.5,170100,2.9120273065292,2.92312074388741,2.9120273065292,2.9120273065292,1840006.78427233,0.0,1.0
1988-12-09,31.75,31.75,31.38,31.38,80500,2.9351386343588,2.9351386343588,2.90093386917099,2.90093386917099,870785.103667973,0.0,1.0
1988-12-12,31.88,32.38,31.88,32.0,82500,2.94715652483019,2.99337918048938,2.94715652483019,2.95824996218839,892419.516181463,0.0,1.0
1988-12-13,31.62,32.0,31.62,31.62,118800,2.92312074388741,2.95824996218839,2.92312074388741,2.92312074388741,1285084.10330131,0.0,1.0
1988-12-14,31.75,31.88,31.38,31.75,67900,2.9351386343588,2.94715652483019,2.90093386917099,2.9351386343588,734488.304832986,0.0,1.0
1988-12-15,31.38,31.75,31.38,31.5,94600,2.90093386917099,2.9351386343588,2.90093386917099,2.9120273065292,1023307.71188808,0.0,1.0
1988-12-16,31.75,31.75,31.38,31.62,405400,2.9351386343588,2.9351386343588,2.90093386917099,2.92312074388741,4385295.41648442,0.0,1.0
1988-12-19,32.25,32.25,31.5,31.5,158300,2.98136129001799,2.98136129001799,2.9120273065292,2.9120273065292,1712363.75044274,0.0,1.0
1988-12-20,32.25,32.75,32.0,32.0,52400,2.98136129001799,3.02758394567718,2.95824996218839,2.95824996218839,566821.607853439,0.0,1.0
1988-12-21,32.0,32.5,31.25,32.0,107900,2.95824996218839,3.00447261784759,2.8889159786996,2.95824996218839,1167176.55510279,0.0,1.0
1988-12-22,31.88,32.0,31.5,31.88,52700,2.94715652483019,2.95824996218839,2.9120273065292,2.94715652483019,570066.769730462,0.0,1.0
1988-12-23,32.0,32.0,31.62,31.62,16300,2.95824996218839,2.95824996218839,2.92312074388741,2.92312074388741,176320.461984944,0.0,1.0
1988-12-27,31.75,32.0,31.62,31.75,30900,2.9351386343588,2.95824996218839,2.92312074388741,2.9351386343588,334251.673333421,0.0,1.0
1988-12-28,31.38,31.62,31.12,31.62,135100,2.90093386917099,2.92312074388741,2.87689808822821,2.92312074388741,1461404.56528625,0.0,1.0
1988-12-29,31.75,31.75,30.88,30.88,51800,2.95640105596203,2.95640105596203,2.87539101127897,2.87539101127897,556301.384307557,0.23,1.0
1988-12-30,31.5,31.75,31.5,31.62,41500,2.93312230748988,2.95640105596203,2.93312230748988,2.94429610675651,445685.471983855,0.0,1.0
1989-01-03,30.88,31.25,30.75,31.25,73700,2.87539101127897,2.90984355901774,2.86328606207346,2.90984355901774,791494.440607472,0.0,1.0
1989-01-04,31.38,31.5,30.5,30.75,89800,2.92194850822326,2.93312230748988,2.84000731360132,2.86328606207346,964398.924919278,0.0,1.0
1989-01-05,31.38,31.62,31.12,31.38,85300,2.92194850822326,2.94429610675651,2.89773860981223,2.92194850822326,916071.584583679,0.0,1.0
1989-01-06,30.75,31.5,30.75,31.5,52700,2.86328606207346,2.93312230748988,2.86328606207346,2.93312230748988,565966.852374677,0.0,1.0
1989-01-09,31.12,31.25,30.62,30.88,106200,2.89773860981223,2.90984355901774,2.85118111286794,2.87539101127897,1140525.23192013,0.0,1.0
1989-01-10,31.0,31.25,30.75,31.0,56200,2.8865648105456,2.90984355901774,2.86328606207346,2.8865648105456,603554.78374681,0.0,1.0
1989-01-11,31.0,31.5,30.88,31.0,57300,2.8865648105456,2.93312230748988,2.87539101127897,2.8865648105456,615368.133606623,0.0,1.0
1989-01-12,31.62,32.12,30.88,31.12,79400,2.94429610675651,2.9908536037008,2.87539101127897,2.89773860981223,852709.07169923,0.0,1.0
1989-01-13,31.75,31.88,31.38,31.75,55400,2.95640105596203,2.96850600516754,2.92194850822326,2.95640105596203,594963.256576036,0.0,1.0
1989-01-16,31.88,31.88,31.25,31.5,53100,2.96850600516754,2.96850600516754,2.90984355901774,2.93312230748988,570262.615960064,0.0,1.0
1989-01-17,31.88,32.0,31.38,31.5,46000,2.96850600516754,2.97967980443417,2.92194850822326,2.93312230748988,494012.812319453,0.0,1.0
1989-01-18,32.12,32.5,31.62,32.12,95500,2.9908536037008,3.02623730137845,2.94429610675651,2.9908536037008,1025613.55601104,0.0,1.0
1989-01-19,32.0,32.38,31.75,32.25,43400,2.97967980443417,3.01506350211182,2.95640105596203,3.00295855290631,466090.34901444,0.0,1.0
1989-01-20,31.5,32.0,31.25,31.75,41200,2.93312230748988,2.97967980443417,2.90984355901774,2.95640105596203,442463.649294815,0.0,1.0
1989-01-23,31.38,31.62,31.38,31.5,68000,2.92194850822326,2.94429610675651,2.92194850822326,2.93312230748988,730279.809515712,0.0,1.0
1989-01-24,32.25,32.25,31.5,31.62,115100,3.00295855290631,3.00295855290631,2.93312230748988,2.94429610675651,1236105.97169498,0.0,1.0
1989-01-25,32.12,32.5,31.88,32.0,65800,2.9908536037008,3.02623730137845,2.96850600516754,2.97967980443417,706653.109796086,0.0,1.0
1989-01-26,31.75,32.38,31.75,32.25,125900,2.95640105596203,3.01506350211182,2.95640105596203,3.00295855290631,1352091.58850041,0.0,1.0
1989-01-27,31.62,32.25,31.5,32.0,96300,2.94429610675651,3.00295855290631,2.93312230748988,2.97967980443417,1034205.08318181,0.0,1.0
1989-01-30,31.88,32.25,31.62,31.62,50000,2.96850600516754,3.00295855290631,2.94429610675651,2.94429610675651,536970.448173318,0.0,1.0
1989-01-31,32.12,32.62,31.75,31.75,63500,2.9908536037008,3.03741110064508,2.95640105596203,2.95640105596203,681952.469180113,0.0,1.0
1989-02-01,31.75,32.0,31.38,31.75,103100,2.95640105596203,2.97967980443417,2.92194850822326,2.95640105596203,1107233.06413338,0.0,1.0
1989-02-02,31.62,31.88,31.25,31.75,79200,2.94429610675651,2.96850600516754,2.90984355901774,2.95640105596203,850561.189906537,0.0,1.0
1989-02-03,31.25,31.62,31.25,31.62,80100,2.90984355901774,2.94429610675651,2.90984355901774,2.94429610675651,860226.657973656,0.0,1.0
1989-02-06,31.0,31.25,30.75,31.0,40500,2.8865648105456,2.90984355901774,2.86328606207346,2.8865648105456,434946.063020388,0.0,1.0
1989-02-07,31.25,31.25,30.5,30.5,268900,2.90984355901774,2.90984355901774,2.84000731360132,2.84000731360132,2887827.07027611,0.0,1.0
1989-02-08,30.88,31.38,30.88,31.38,168500,2.87539101127897,2.92194850822326,2.87539101127897,2.92194850822326,1809590.41034408,0.0,1.0
1989-02-09,30.75,31.38,30.75,30.88,139200,2.86328606207346,2.92194850822326,2.86328606207346,2.87539101127897,1494925.72771452,0.0,1.0
1989-02-10,30.62,31.0,30.5,30.5,63100,2.85118111286794,2.8865648105456,2.84000731360132,2.84000731360132,677656.705594729,0.0,1.0
1989-02-13,31.0,31.12,30.62,30.62,162600,2.8865648105456,2.89773860981223,2.85118111286794,2.85118111286794,1746227.89745963,0.0,1.0
1989-02-14,31.25,31.38,31.0,31.25,55800,2.90984355901774,2.92194850822326,2.8865648105456,2.90984355901774,599259.020161423,0.0,1.0
1989-02-15,31.75,31.88,31.25,31.38,123100,2.95640105596203,2.96850600516754,2.90984355901774,2.92194850822326,1322021.24340271,0.0,1.0
1989-02-16,31.75,32.0,31.62,31.88,70800,2.95640105596203,2.97967980443417,2.94429610675651,2.96850600516754,760350.154613417,0.0,1.0
1989-02-17,32.62,32.62,31.5,31.62,164000,3.03741110064508,3.03741110064508,2.93312230748988,2.94429610675651,1761263.07000848,0.0,1.0
1989-02-21,32.88,33.25,32.88,32.88,133500,3.06162099905611,3.09607354679488,3.06162099905611,3.06162099905611,1433711.09662276,0.0,1.0
1989-02-22,32.12,32.75,32.0,32.62,103600,2.9908536037008,3.04951604985059,2.97967980443417,3.03741110064508,1112602.76861511,0.0,1.0
1989-02-23,32.25,32.25,32.0,32.12,223700,3.00295855290631,3.00295855290631,2.97967980443417,2.9908536037008,2402405.78512743,0.0,1.0
1989-02-24,31.75,32.25,31.75,32.12,172500,2.95640105596203,3.00295855290631,2.95640105596203,2.9908536037008,1852548.04619795,0.0,1.0
1989-02-27,31.75,32.0,31.62,31.62,54400,2.95640105596203,2.97967980443417,2.94429610675651,2.94429610675651,584223.847612569,0.0,1.0
1989-02-28,32.25,32.25,31.5,31.5,133900,3.00295855290631,3.00295855290631,2.93312230748988,2.93312230748988,1438006.86020815,0.0,1.0
1989-03-01,32.0,32.5,32.0,32.38,83900,2.97967980443417,3.02623730137845,2.97967980443417,3.01506350211182,901036.412034827,0.0,1.0
1989-03-02,32.38,32.5,31.75,31.75,60600,3.01506350211182,3.02623730137845,2.95640105596203,2.95640105596203,650808.183186062,0.0,1.0
1989-03-03,32.38,32.38,32.12,32.12,70400,3.01506350211182,3.01506350211182,2.9908536037008,2.9908536037008,756054.391028033,0.0,1.0
1989-03-06,33.0,33.0,32.12,32.62,115700,3.07279479832273,3.07279479832273,2.9908536037008,3.03741110064508,1242549.61707306,0.0,1.0
1989-03-07,32.5,33.0,32.5,32.75,71200,3.02623730137845,3.07279479832273,3.02623730137845,3.04951604985059,764645.918198805,0.0,1.0
1989-03-08,32.5,32.75,32.25,32.5,85000,3.02623730137845,3.04951604985059,3.00295855290631,3.02623730137845,912849.761894641,0.0,1.0
1989-03-09,32.62,32.75,32.25,32.38,70100,3.03741110064508,3.04951604985059,3.00295855290631,3.01506350211182,752832.568338992,0.0,1.0
1989-03-10,32.38,32.62,32.25,32.62,68300,3.01506350211182,3.03741110064508,3.00295855290631,3.03741110064508,733501.632204753,0.0,1.0
1989-03-13,32.38,32.5,32.12,32.12,77100,3.01506350211182,3.02623730137845,2.9908536037008,2.9908536037008,828008.431083258,0.0,1.0
1989-03-14,32.38,32.38,32.25,32.38,68600,3.01506350211182,3.01506350211182,3.00295855290631,3.01506350211182,736723.454893793,0.0,1.0
1989-03-15,32.25,32.25,32.0,32.25,41100,3.00295855290631,3.00295855290631,2.97967980443417,3.00295855290631,441389.708398467,0.0,1.0
1989-03-16,32.12,32.25,32.0,32.0,71900,2.9908536037008,3.00295855290631,2.97967980443417,2.97967980443417,772163.50447323,0.0,1.0
1989-03-17,31.0,31.25,31.0,31.0,337000,2.8865648105456,2.90984355901774,2.8865648105456,2.8865648105456,3619180.82068816,0.0,1.0
1989-03-20,31.0,31.0,30.5,30.88,81600,2.8865648105456,2.8865648105456,2.84000731360132,2.87539101127897,876335.771418855,0.0,1.0
1989-03-21,31.38,31.5,30.88,31.5,107300,2.92194850822326,2.93312230748988,2.87539101127897,2.93312230748988,1152338.58177994,0.0,1.0
1989-03-22,31.5,31.75,31.38,31.62,63700,2.93312230748988,2.95640105596203,2.92194850822326,2.94429610675651,684100.350972808,0.0,1.0
1989-03-23,31.38,31.5,31.12,31.12,91600,2.92194850822326,2.93312230748988,2.89773860981223,2.89773860981223,983729.861053517,0.0,1.0
1989-03-27,32.12,32.25,31.25,31.38,56200,2.9908536037008,3.00295855290631,2.90984355901774,2.92194850822326,603554.783746809,0.0,1.0
1989-03-28,32.5,32.62,31.88,31.88,86700,3.02623730137845,3.03741110064508,2.96850600516754,2.96850600516754,931106.757132534,0.0,1.0
1989-03-29,32.88,33.0,32.25,32.25,103700,3.06162099905611,3.07279479832273,3.00295855290631,3.00295855290631,1113676.70951146,0.0,1.0
1989-03-30,33.25,33.25,32.88,33.0,106200,3.09607354679488,3.09607354679488,3.06162099905611,3.07279479832273,1140525.23192013,0.0,1.0
1989-03-31,33.25,33.25,33.0,33.12,181800,3.09607354679488,3.09607354679488,3.07279479832273,3.08396859758936,1952424.54955818,0.0,1.0
1989-04-03,34.25,34.38,33.0,33.25,230700,3.18918854068344,3.20129348988896,3.07279479832273,3.09607354679488,2477581.64787169,0.0,1.0
1989-04-04,34.0,34.38,33.62,34.0,294100,3.18732624080567,3.22294929879115,3.1517031828202,3.18732624080567,3137237.68592713,0.23,1.0
1989-04-05,34.0,34.0,33.62,33.75,73300,3.18732624080567,3.18732624080567,3.1517031828202,3.16389001844681,781909.290644198,0.0,1.0
1989-04-06,33.62,33.88,33.62,33.88,38000,3.1517031828202,3.17607685407342,3.1517031828202,3.17607685407342,405355.430347605,0.0,1.0
1989-04-07,33.38,33.75,33.25,33.38,162900,3.12920440935569,3.16389001844681,3.11701757372908,3.12920440935569,1737694.72641118,0.0,1.0
1989-04-10,38.25,38.88,37.25,38.0,1980700,3.58574202090638,3.64480130125072,3.49199713147092,3.56230579854752,21128618.4444606,0.0,1.0
1989-04-11,40.0,40.25,38.88,39.25,1874000,3.74979557741844,3.7732317997773,3.64480130125072,3.67948691034184,19990423.0650372,0.0,1.0
1989-04-12,39.5,39.88,38.62,39.75,650900,3.70292313270071,3.73854619068618,3.6204276299975,3.72635935505957,6943311.8319278,0.0,1.0
1989-04-13,39.62,40.62,39.5,39.62,430900,3.71417251943296,3.80791740886842,3.70292313270071,3.71417251943296,4596517.23517851,0.0,1.0
1989-04-14,39.75,40.0,38.88,39.75,285300,3.72635935505957,3.74979557741844,3.64480130125072,3.72635935505957,3043365.90205716,0.0,1.0
1989-04-17,39.62,40.12,39.38,39.75,233700,3.71417251943296,3.76104496415069,3.69167374596845,3.72635935505957,2492935.89663778,0.0,1.0
1989-04-18,39.0,39.62,38.12,39.12,497700,3.65605068798298,3.71417251943296,3.57355518527977,3.66730007471523,5309089.41273693,0.0,1.0
1989-04-19,41.12,41.12,39.0,39.12,509400,3.85478985358615,3.85478985358615,3.65605068798298,3.66730007471523,5433896.21629133,0.0,1.0
1989-04-20,43.5,43.75,41.75,41.75,787500,4.07790269044255,4.10133891280142,3.91384913393049,3.91384913393049,8400457.93154578,0.0,1.0
1989-04-21,43.75,45.25,43.5,44.0,698300,4.10133891280142,4.24195624695461,4.07790269044255,4.12477513516028,7448939.3950456,0.0,1.0
1989-04-24,42.25,43.38,41.88,43.25,346700,3.96072157864823,4.0666533037103,3.9260359695571,4.05446646808369,3698334.93951355,0.0,1.0
1989-04-25,41.5,42.38,41.12,42.12,323300,3.89041291157163,3.97290841427484,3.85478985358615,3.94853474302162,3448721.33240476,0.0,1.0
1989-04-26,41.12,41.5,40.88,41.0,509200,3.85478985358615,3.89041291157163,3.83229108012164,3.8435404668539,5431762.76665792,0.0,1.0
1989-04-27,41.75,42.12,40.88,40.88,277300,3.91384913393049,3.94853474302162,3.83229108012164,3.83229108012164,2958027.91672082,0.0,1.0
1989-04-28,42.0,42.12,41.38,42.0,199700,3.93728535628936,3.94853474302162,3.87916352483937,3.93728535628936,2130249.45895834,0.0,1.0
1989-05-01,41.62,42.12,41.62,42.12,146600,3.90166229830388,3.94853474302162,3.90166229830388,3.94853474302162,1563818.5812884,0.0,1.0
1989-05-02,41.0,41.75,41.0,41.75,124000,3.8435404668539,3.91384913393049,3.8435404668539,3.91384913393049,1322738.77271324,0.0,1.0
1989-05-03,40.75,41.0,40.25,40.75,137000,3.82010424449503,3.8435404668539,3.7732317997773,3.82010424449503,1461412.99888479,0.0,1.0
1989-05-04,40.75,40.75,40.38,40.38,95500,3.82010424449503,3.82010424449503,3.78541863540391,3.78541863540391,1018722.19995254,0.0,1.0
1989-05-05,41.62,41.75,40.75,40.88,229900,3.90166229830388,3.91384913393049,3.82010424449503,3.83229108012164,2452400.35360302,0.0,1.0
1989-05-08,41.25,41.5,41.0,41.38,109200,3.86697668921276,3.89041291157163,3.8435404668539,3.87916352483937,1164863.49984102,0.0,1.0
1989-05-09,41.0,41.38,40.88,41.12,236000,3.8435404668539,3.87916352483937,3.83229108012164,3.85478985358615,2517470.56742197,0.0,1.0
1989-05-10,41.38,41.62,40.88,41.0,199800,3.87916352483937,3.90166229830388,3.83229108012164,3.8435404668539,2131316.18377505,0.0,1.0
1989-05-11,41.0,41.75,41.0,41.38,201600,3.8435404668539,3.91384913393049,3.8435404668539,3.87916352483937,2150517.23047572,0.0,1.0
1989-05-12,41.88,42.12,41.38,41.38,217000,3.9260359695571,3.94853474302162,3.87916352483937,3.87916352483937,2314792.85224817,0.0,1.0
1989-05-15,42.0,42.0,41.5,41.62,133400,3.93728535628936,3.93728535628936,3.89041291157163,3.90166229830388,1423010.90548344,0.0,1.0
1989-05-16,41.62,42.0,41.38,42.0,154000,3.90166229830388,3.93728535628936,3.87916352483937,3.93728535628936,1642756.21772451,0.0,1.0
1989-05-17,41.88,41.88,41.38,41.75,155200,3.9260359695571,3.9260359695571,3.87916352483937,3.91384913393049,1655556.91552496,0.0,1.0
1989-05-18,41.88,42.62,41.75,41.88,190100,3.9260359695571,3.99540718773935,3.91384913393049,3.9260359695571,2027843.87655474,0.0,1.0
1989-05-19,43.75,44.0,42.12,42.12,335200,4.10133891280142,4.12477513516028,3.94853474302162,3.94853474302162,3575661.58559256,0.0,1.0
1989-05-22,44.88,44.88,43.38,44.12,256700,4.20727063786349,4.20727063786349,4.0666533037103,4.13602452189254,2738282.60447975,0.0,1.0
1989-05-23,44.25,44.88,44.12,44.62,220000,4.14821135751915,4.20727063786349,4.13602452189254,4.18289696661027,2346794.5967493,0.0,1.0
1989-05-24,44.5,44.5,43.88,43.88,126200,4.17164757987801,4.17164757987801,4.11352574842803,4.11352574842803,1346206.71868073,0.0,1.0
1989-05-25,44.0,44.12,43.75,44.12,109500,4.12477513516028,4.13602452189254,4.10133891280142,4.13602452189254,1168063.67429113,0.0,1.0
1989-05-26,44.25,44.25,43.38,43.38,78400,4.14821135751915,4.14821135751915,4.0666533037103,4.0666533037103,836312.256296112,0.0,1.0
1989-05-30,44.0,44.5,43.75,44.25,144900,4.12477513516028,4.17164757987801,4.10133891280142,4.14821135751915,1545684.25940442,0.0,1.0
1989-05-31,44.25,44.25,43.5,43.62,132000,4.14821135751915,4.14821135751915,4.07790269044255,4.08915207717481,1408076.75804958,0.0,1.0
1989-06-01,43.75,44.0,43.62,44.0,42800,4.10133891280142,4.12477513516028,4.08915207717481,4.12477513516028,456558.221549408,0.0,1.0
1989-06-02,44.38,44.62,44.25,44.25,113400,4.16039819314576,4.18289696661027,4.14821135751915,4.14821135751915,1209665.94214259,0.0,1.0
1989-06-05,45.0,46.38,44.25,44.38,197300,4.21852002459574,4.34788797201668,4.14821135751915,4.16039819314576,2104648.06335744,0.0,1.0
1989-06-06,45.5,46.25,45.12,45.5,286100,4.26539246931347,4.33570113639007,4.229769411328,4.26539246931347,3051899.70059079,0.0,1.0
1989-06-07,44.62,45.62,43.5,45.5,1238400,4.18289696661027,4.27664185604573,4.07790269044255,4.26539246931347,13210320.1300651,0.0,1.0
1989-06-08,44.12,44.88,44.12,44.38,200600,4.13602452189254,4.20727063786349,4.13602452189254,4.16039819314576,2139849.98230868,0.0,1.0
1989-06-09,44.75,44.75,43.75,43.88,208300,4.19508380223688,4.19508380223688,4.10133891280142,4.11352574842803,2221987.7931949,0.0,1.0
1989-06-12,44.75,44.75,44.38,44.75,135200,4.19508380223688,4.19508380223688,4.16039819314576,4.19508380223688,1442211.95218411,0.0,1.0
1989-06-13,44.38,44.62,44.38,44.5,127200,4.16039819314576,4.18289696661027,4.16039819314576,4.17164757987801,1356873.96684777,0.0,1.0
1989-06-14,44.88,45.0,44.5,44.5,127900,4.20727063786349,4.21852002459574,4.17164757987801,4.17164757987801,1364341.0405647,0.0,1.0
1989-06-15,44.5,44.75,44.25,44.62,123300,4.17164757987801,4.19508380223688,4.14821135751915,4.18289696661027,1315271.69899631,0.0,1.0
1989-06-16,44.75,44.75,44.0,44.0,377100,4.19508380223688,4.19508380223688,4.12477513516028,4.12477513516028,4022619.28379163,0.0,1.0
1989-06-19,45.38,45.38,44.38,44.5,147700,4.25414308258122,4.25414308258122,4.16039819314576,4.17164757987801,1575552.55427214,0.0,1.0
1989-06-20,45.62,45.75,45.25,45.38,111300,4.27664185604573,4.28882869167234,4.24195624695461,4.25414308258122,1187264.7209918,0.0,1.0
1989-06-21,46.75,47.12,46.0,46.0,292200,4.3825735811078,4.41725919019892,4.3122649140312,4.3122649140312,3116969.91440975,0.0,1.0
1989-06-22,52.0,52.0,46.12,46.25,364000,4.87473425064397,4.87473425064397,4.32351430076346,4.33570113639007,3882878.33280338,0.0,1.0
1989-06-23,54.75,55.62,50.88,51.25,1115500,5.13253269659149,5.21409075040034,4.76973997447625,4.80442558356737,11899315.3303356,0.0,1.0
1989-06-26,51.25,54.0,51.25,54.0,476200,4.80442558356737,5.06222402951489,4.80442558356737,5.06222402951489,5079743.57714553,0.0,1.0
1989-06-27,50.5,51.5,49.5,50.5,538700,4.73411691649078,4.82786180592624,4.64037202705532,4.73411691649078,5746446.58758566,0.0,1.0
1989-06-28,49.88,50.5,49.75,50.12,278800,4.67599508504079,4.73411691649078,4.66380824941418,4.6984938585053,2974028.78897138,0.0,1.0
1989-06-29,51.0,53.25,49.12,49.38,639400,4.78098936120851,4.9919153624383,4.60474896906984,4.62912264032306,6820638.47800682,0.0,1.0
1989-06-30,49.88,51.5,49.75,50.38,322500,4.69755640961095,4.85012339805461,4.68531337967411,4.74464498629109,3424397.40948896,0.23,1.0
1989-07-03,50.0,50.38,49.75,50.0,58500,4.70885766801418,4.74464498629109,4.68531337967411,4.70885766801418,621169.762651486,0.0,1.0
1989-07-05,50.62,51.12,49.62,49.75,153900,4.76724750309756,4.8143360797777,4.67307034973727,4.68531337967411,1634154.29866775,0.0,1.0
1989-07-06,51.12,51.38,50.62,50.62,174300,4.8143360797777,4.83882213965137,4.76724750309756,4.76724750309756,1850767.3441052,0.0,1.0
1989-07-07,51.0,51.5,50.75,50.75,202200,4.80303482137447,4.85012339805461,4.7794905330344,4.7794905330344,2147017.53860052,0.0,1.0
1989-07-10,51.5,51.88,50.75,50.75,204500,4.85012339805461,4.88591071633152,4.7794905330344,4.7794905330344,2171439.59764494,0.0,1.0
1989-07-11,52.25,53.0,51.75,51.75,197300,4.92075626307482,4.99138912809503,4.87366768639468,4.87366768639468,2094987.93454937,0.0,1.0
1989-07-12,52.5,52.88,52.12,52.25,273500,4.94430055141489,4.9800878696918,4.90851323313798,4.92075626307482,2904101.36897746,0.0,1.0
1989-07-13,52.38,52.5,51.75,52.38,113600,4.93299929301166,4.94430055141489,4.87366768639468,4.93299929301166,1206237.3510634,0.0,1.0
1989-07-14,52.88,53.0,52.0,52.5,217100,4.9800878696918,4.99138912809503,4.89721197473475,4.94430055141489,2305230.00806218,0.0,1.0
1989-07-17,54.25,55.25,52.88,52.88,240300,5.10911056979539,5.20328772315567,4.9800878696918,4.9800878696918,2551574.25581456,0.0,1.0
1989-07-18,53.75,54.25,53.12,54.12,185600,5.06202199311525,5.10911056979539,5.00269038649827,5.09686753985855,1970753.98201907,0.0,1.0
1989-07-19,54.62,55.38,53.5,53.75,221100,5.14395611653869,5.21553075309251,5.03847770477518,5.06202199311525,2347703.15422639,0.0,1.0
1989-07-20,54.75,55.38,54.25,54.88,380000,5.15619914647553,5.21553075309251,5.10911056979539,5.16844217641237,4034948.8855994,0.0,1.0
1989-07-21,57.62,58.75,54.38,54.38,738900,5.42648757661954,5.53290775991666,5.12135359973223,5.12135359973223,7845851.92518262,0.0,1.0
1989-07-24,57.0,58.75,56.75,57.38,469400,5.36809774153617,5.53290775991666,5.3445534531961,5.40388505981308,4984223.70236936,0.0,1.0
1989-07-25,60.0,60.62,56.25,56.75,715200,5.65062920161702,5.7090190367004,5.29746487651596,5.3445534531961,7594198.53415971,0.0,1.0
1989-07-26,59.0,60.12,58.25,60.0,456700,5.55645204825674,5.66193046002025,5.48581918323652,5.65062920161702,4849371.46329801,0.0,1.0
1989-07-27,59.38,59.5,58.25,59.0,426500,5.59223936653364,5.60354062493688,5.48581918323652,5.55645204825674,4528699.20975827,0.0,1.0
1989-07-28,58.5,59.75,58.38,59.38,203400,5.50936347157659,5.62708491327695,5.49806221317336,5.59223936653364,2159759.48244978,0.0,1.0
1989-07-31,58.5,58.5,57.75,58.5,183100,5.50936347157659,5.50936347157659,5.43873060655638,5.50936347157659,1944208.26566645,0.0,1.0
1989-08-01,56.0,58.5,56.0,58.38,374900,5.27392058817588,5.50936347157659,5.27392058817588,5.49806221317336,3980795.62424004,0.0,1.0
1989-08-02,55.88,56.75,55.88,56.0,252000,5.26261932977265,5.3445534531961,5.26261932977265,5.27392058817588,2675808.20834486,0.0,1.0
1989-08-03,55.0,56.0,54.5,55.75,316700,5.1797434348156,5.27392058817588,5.13265485813546,5.25037629983581,3362811.34755087,0.0,1.0
1989-08-04,53.25,54.5,51.75,54.25,681900,5.01493341643511,5.13265485813546,4.87366768639468,5.10911056979539,7240609.5923427,0.0,1.0
1989-08-07,53.25,54.12,52.25,53.38,315900,5.01493341643511,5.09686753985855,4.92075626307482,5.02717644637194,3354316.71831802,0.0,1.0
1989-08-08,56.25,56.25,52.25,53.25,458700,5.29746487651596,5.29746487651596,4.92075626307482,5.01493341643511,4870608.03638011,0.0,1.0
1989-08-09,55.62,57.25,55.62,56.25,435200,5.23813326989898,5.39164202987624,5.23813326989898,5.29746487651596,4621078.30266541,0.0,1.0
1989-08-10,56.12,56.88,54.5,55.38,276600,5.28522184657912,5.35679648313293,5.13265485813546,5.21553075309251,2937018.05725472,0.0,1.0
1989-08-11,54.5,56.88,54.25,56.88,340100,5.13265485813546,5.35679648313293,5.10911056979539,5.35679648313293,3611279.25261146,0.0,1.0
1989-08-14,53.88,54.75,53.75,54.25,148100,5.07426502305208,5.15619914647553,5.06202199311525,5.10911056979539,1572568.23672966,0.0,1.0
1989-08-15,54.12,54.5,53.62,54.12,185900,5.09686753985855,5.13265485813546,5.04977896317841,5.09686753985855,1973939.46798139,0.0,1.0
1989-08-16,54.0,55.0,54.0,54.38,86400,5.08556628145532,5.1797434348156,5.08556628145532,5.12135359973223,917419.95714681,0.0,1.0
1989-08-17,53.5,54.5,53.25,54.25,187300,5.03847770477518,5.13265485813546,5.01493341643511,5.10911056979539,1988805.06913886,0.0,1.0
1989-08-18,53.5,53.62,53.12,53.25,80100,5.03847770477518,5.04977896317841,5.00269038649827,5.01493341643511,850524.751938188,0.0,1.0
1989-08-21,52.5,53.62,52.25,53.25,187400,4.94430055141489,5.04977896317841,4.92075626307482,5.01493341643511,1989866.89779297,0.0,1.0
1989-08-22,52.62,52.88,52.0,52.25,113900,4.95560180981813,4.9800878696918,4.89721197473475,4.92075626307482,1209422.83702571,0.0,1.0
1989-08-23,53.0,53.12,52.0,52.38,163800,4.99138912809503,5.00269038649827,4.89721197473475,4.93299929301166,1739275.33542416,0.0,1.0
1989-08-24,53.5,54.25,52.75,53.12,234100,5.03847770477518,5.10911056979539,4.96784483975496,5.00269038649827,2485740.87926005,0.0,1.0
1989-08-25,50.25,53.5,49.75,53.5,471800,4.73240195635425,5.03847770477518,4.68531337967411,5.03847770477518,5009707.59006789,0.0,1.0
1989-08-28,49.75,50.12,49.12,50.0,426100,4.68531337967411,4.72015892641742,4.62598177305713,4.70885766801418,4524451.89514185,0.0,1.0
1989-08-29,50.0,51.0,49.75,49.88,458800,4.70885766801418,4.80303482137447,4.68531337967411,4.69755640961095,4871669.86503422,0.0,1.0
1989-08-30,50.5,50.88,49.88,50.25,365200,4.75594624469433,4.79173356297123,4.69755640961095,4.73240195635425,3877798.24479184,0.0,1.0
1989-08-31,50.0,50.62,50.0,50.38,143400,4.70885766801418,4.76724750309756,4.70885766801418,4.74464498629109,1522662.28998672,0.0,1.0
1989-09-01,50.38,50.62,50.12,50.25,121300,4.74464498629109,4.76724750309756,4.72015892641742,4.73240195635425,1287998.15742949,0.0,1.0
1989-09-05,50.38,51.12,50.12,50.25,139800,4.74464498629109,4.8143360797777,4.72015892641742,4.73240195635425,1484436.45843894,0.0,1.0
1989-09-06,50.12,51.5,49.75,50.38,193600,4.72015892641742,4.85012339805461,4.68531337967411,4.74464498629109,2055700.27434748,0.0,1.0
1989-09-07,48.5,49.62,48.5,49.5,249600,4.56759193797376,4.67307034973727,4.56759193797376,4.66176909133404,2650324.32064634,0.0,1.0
1989-09-08,48.12,48.88,47.25,48.75,176700,4.53180461969685,4.60337925625067,4.4498704962734,4.59113622631383,1876251.23180372,0.0,1.0
1989-09-11,47.25,48.25,47.0,48.25,155900,4.4498704962734,4.54404764963369,4.42632620793333,4.54404764963369,1655390.87174986,0.0,1.0
1989-09-12,47.25,48.0,47.25,47.75,106300,4.4498704962734,4.52050336129362,4.4498704962734,4.49695907295354,1128723.85931373,0.0,1.0
1989-09-13,46.75,47.75,46.12,47.5,242900,4.40278191959326,4.49695907295354,4.34345031297628,4.47341478461347,2579181.8008213,0.0,1.0
1989-09-14,46.5,47.0,45.5,46.75,204400,4.37923763125319,4.42632620793333,4.28506047789291,4.40278191959326,2170377.76899083,0.0,1.0
1989-09-15,46.5,47.25,45.88,46.75,426800,4.37923763125319,4.4498704962734,4.32084779616981,4.40278191959326,4531884.69572059,0.0,1.0
1989-09-18,47.25,47.25,46.38,46.38,113400,4.4498704962734,4.4498704962734,4.36793637284996,4.36793637284996,1204113.69375519,0.0,1.0
1989-09-19,47.62,48.25,47.38,47.5,157600,4.48471604301671,4.54404764963369,4.46211352621024,4.47341478461347,1673441.95886964,0.0,1.0
1989-09-20,48.0,48.5,47.12,47.12,168200,4.52050336129362,4.56759193797376,4.43762746633657,4.43762746633657,1785995.79620478,0.0,1.0
1989-09-21,47.62,48.38,47.62,47.88,115400,4.48471604301671,4.55629067957052,4.48471604301671,4.50920210289038,1225350.26683729,0.0,1.0
1989-09-22,47.38,47.88,47.12,47.5,103200,4.46211352621024,4.50920210289038,4.43762746633657,4.47341478461347,1095807.17103647,0.0,1.0
1989-09-25,46.38,47.0,46.0,47.0,126900,4.36793637284996,4.42632620793333,4.33214905457305,4.42632620793333,1347460.56205938,0.0,1.0
1989-09-26,46.88,47.12,46.5,46.5,195800,4.4150249495301,4.43762746633657,4.37923763125319,4.37923763125319,2079060.50473779,0.0,1.0
1989-09-27,46.38,46.75,46.12,46.75,105300,4.36793637284996,4.40278191959326,4.34345031297628,4.40278191959326,1118105.57277267,0.0,1.0
1989-09-28,46.5,46.62,46.12,46.38,146500,4.37923763125319,4.39053888965642,4.34345031297628,4.36793637284996,1555578.97826398,0.0,1.0
1989-09-29,48.25,49.25,47.38,47.38,341800,4.54404764963369,4.63822480299397,4.46211352621024,4.46211352621024,3629330.33973124,0.0,1.0
1989-10-02,48.38,49.38,48.38,49.38,158900,4.55629067957052,4.65046783293081,4.55629067957052,4.65046783293081,1687245.73137301,0.0,1.0
1989-10-03,49.12,49.25,48.62,48.88,206000,4.64764251833,4.65994287515783,4.60033345360758,4.62493416726324,2177172.61172571,0.23,1.0
1989-10-04,49.38,50.38,49.12,49.25,207500,4.67224323198565,4.76686136143048,4.64764251833,4.65994287515783,2193025.81035479,0.0,1.0
1989-10-05,49.5,49.88,49.38,49.5,89400,4.68359740751903,4.71955229670807,4.67224323198565,4.68359740751903,944850.638292617,0.0,1.0
1989-10-06,50.38,50.62,49.5,49.5,132000,4.76686136143048,4.78956971249724,4.68359740751903,4.68359740751903,1395081.47935823,0.0,1.0
1989-10-09,51.12,51.12,50.25,50.25,114200,4.83687877721966,4.83687877721966,4.75456100460265,4.75456100460265,1206956.85562658,0.0,1.0
1989-10-10,50.0,51.25,50.0,51.25,120700,4.73090647224145,4.84917913404748,4.73090647224145,4.84917913404748,1275654.04968589,0.0,1.0
1989-10-11,49.5,50.25,49.25,50.25,105000,4.68359740751903,4.75456100460265,4.65994287515783,4.75456100460265,1109723.90403495,0.0,1.0
1989-10-12,48.88,49.38,48.88,49.38,105900,4.62493416726324,4.67224323198565,4.62493416726324,4.67224323198565,1119235.82321239,0.0,1.0
1989-10-13,43.5,49.12,42.5,48.88,355200,4.11588863085006,4.64764251833,4.02127050140523,4.62493416726324,3754037.43536395,0.0,1.0
1989-10-16,46.25,46.25,42.5,42.62,528400,4.37608848682334,4.37608848682334,4.02127050140523,4.03262467693861,5584553.43706732,0.0,1.0
1989-10-17,46.25,46.38,45.12,45.25,192800,4.37608848682334,4.38838884365117,4.26917000055068,4.28147035737851,2037664.46378989,0.0,1.0
1989-10-18,46.0,46.5,45.88,45.88,96200,4.35243395446213,4.39974301918455,4.34107977892875,4.34107977892875,1016718.47207774,0.0,1.0
1989-10-19,45.88,46.75,45.75,46.38,162700,4.34107977892875,4.42339755154575,4.32877942210092,4.38838884365117,1719543.61129987,0.0,1.0
1989-10-20,46.25,46.25,45.62,45.75,151500,4.37608848682334,4.37608848682334,4.3164790652731,4.32877942210092,1601173.06153614,0.0,1.0
1989-10-23,45.88,46.5,45.5,46.5,107400,4.34107977892875,4.39974301918455,4.30512488973972,4.39974301918455,1135089.02184147,0.0,1.0
1989-10-24,45.38,45.75,44.0,45.25,245800,4.29377071420634,4.32877942210092,4.16319769557247,4.28147035737851,2597810.81535039,0.0,1.0
1989-10-25,44.75,45.5,44.5,45.12,94500,4.2341612926561,4.30512488973972,4.21050676029489,4.26917000055068,998751.513631455,0.0,1.0
1989-10-26,43.38,44.88,43.25,44.75,133800,4.10453445531668,4.24646164948392,4.09223409848885,4.2341612926561,1414105.31771311,0.0,1.0
1989-10-27,42.75,43.62,42.12,43.62,122400,4.04492503376644,4.12724280638344,3.9853156122162,4.12724280638344,1293621.00813217,0.0,1.0
1989-10-30,43.25,43.5,42.5,42.5,154000,4.09223409848885,4.11588863085006,4.02127050140523,4.02127050140523,1627595.05925126,0.0,1.0
1989-10-31,43.75,43.88,43.38,43.5,138400,4.13954316321127,4.15184352003909,4.10453445531668,4.11588863085006,1462721.79350893,0.0,1.0
1989-11-01,47.12,48.0,46.75,48.0,673900,4.45840625944034,4.54167021335179,4.42339755154575,4.54167021335179,7122313.70408718,0.0,1.0
1989-11-02,47.62,49.25,47.38,47.5,395200,4.50571532416275,4.65994287515783,4.483006973096,4.49436114862938,4176789.39880584,0.0,1.0
1989-11-03,46.38,47.62,46.38,47.38,126100,4.38838884365117,4.50571532416275,4.38838884365117,4.483006973096,1332725.56475055,0.0,1.0
1989-11-06,45.0,46.25,44.88,46.25,160000,4.2578158250173,4.37608848682334,4.24646164948392,4.37608848682334,1691007.85376755,0.0,1.0
1989-11-07,45.25,45.38,44.75,44.75,90600,4.28147035737851,4.29377071420634,4.2341612926561,4.2341612926561,957533.197195873,0.0,1.0
1989-11-08,45.5,45.75,45.12,45.5,62800,4.30512488973972,4.32877942210092,4.26917000055068,4.30512488973972,663720.582603761,0.0,1.0
1989-11-09,44.75,45.38,44.5,45.38,96800,4.2341612926561,4.29377071420634,4.21050676029489,4.29377071420634,1023059.75152936,0.0,1.0
1989-11-10,45.25,45.25,44.62,45.0,210500,4.28147035737851,4.28147035737851,4.22186093582827,4.2578158250173,2224732.20761293,0.0,1.0
1989-11-13,45.5,45.62,45.0,45.38,92600,4.30512488973972,4.3164790652731,4.2578158250173,4.29377071420634,978670.795367966,0.0,1.0
1989-11-14,45.25,45.5,45.12,45.5,86600,4.28147035737851,4.30512488973972,4.26917000055068,4.30512488973972,915258.000851684,0.0,1.0
1989-11-15,49.88,50.25,45.25,45.25,625600,4.71955229670807,4.75456100460265,4.28147035737851,4.28147035737851,6611840.7082311,0.0,1.0
1989-11-16,50.75,51.0,48.5,49.62,631400,4.80187006932507,4.82552460168628,4.5889792780742,4.69495158305241,6673139.74293017,0.0,1.0
1989-11-17,48.88,50.75,48.12,50.62,426400,4.62493416726324,4.80187006932507,4.55302438888517,4.78956971249724,4506535.93029051,0.0,1.0
1989-11-20,47.88,48.88,47.38,48.62,146000,4.53031603781841,4.62493416726324,4.483006973096,4.60033345360758,1543044.66656289,0.0,1.0
1989-11-21,47.25,47.88,46.75,47.88,100600,4.47070661626817,4.53031603781841,4.42339755154575,4.53031603781841,1063221.18805634,0.0,1.0
1989-11-22,47.62,48.12,47.0,47.25,147500,4.50571532416275,4.55302438888517,4.44705208390696,4.47070661626817,1558897.86519196,0.0,1.0
1989-11-24,48.38,48.62,47.75,47.88,93600,4.57762510254082,4.60033345360758,4.51801568099058,4.53031603781841,989239.594454015,0.0,1.0
1989-11-27,48.62,48.75,48.38,48.5,122600,4.60033345360758,4.61263381043541,4.57762510254082,4.5889792780742,1295734.76794938,0.0,1.0
1989-11-28,48.75,48.88,48.38,48.75,75800,4.61263381043541,4.62493416726324,4.57762510254082,4.61263381043541,801114.970722375,0.0,1.0
1989-11-29,48.38,48.75,48.25,48.75,50800,4.57762510254082,4.61263381043541,4.565324745713,4.61263381043541,536894.993571196,0.0,1.0
1989-11-30,50.0,50.12,48.5,48.62,281000,4.73090647224145,4.74226064777483,4.5889792780742,4.60033345360758,2969832.54317925,0.0,1.0
1989-12-01,50.0,50.5,49.88,50.25,130600,4.73090647224145,4.77821553696386,4.71955229670807,4.75456100460265,1380285.16063776,0.0,1.0
1989-12-04,52.12,52.25,50.25,50.25,333500,4.93149690666448,4.94379726349231,4.75456100460265,4.75456100460265,3524694.49519673,0.0,1.0
1989-12-05,51.0,52.25,50.62,52.25,178400,4.82552460168628,4.94379726349231,4.78956971249724,4.94379726349231,1885473.75695081,0.0,1.0
1989-12-06,50.38,51.25,50.38,50.75,91800,4.76686136143048,4.84917913404748,4.76686136143048,4.80187006932507,970215.75609913,0.0,1.0
1989-12-07,49.75,50.12,49.12,50.12,88100,4.70725193988024,4.74226064777483,4.64764251833,4.74226064777483,931111.199480755,0.0,1.0
1989-12-08,49.88,50.25,49.62,50.25,101000,4.71955229670807,4.75456100460265,4.69495158305241,4.75456100460265,1067448.70769076,0.0,1.0
1989-12-11,50.88,50.88,49.12,49.75,121500,4.8141704261529,4.8141704261529,4.64764251833,4.70725193988024,1284109.08895473,0.0,1.0
1989-12-12,50.5,50.88,50.25,50.88,63800,4.77821553696386,4.8141704261529,4.75456100460265,4.8141704261529,674289.381689809,0.0,1.0
1989-12-13,50.0,50.75,49.88,50.62,71400,4.73090647224145,4.80187006932507,4.71955229670807,4.78956971249724,754612.254743767,0.0,1.0
1989-12-14,49.62,50.12,49.5,50.12,109800,4.69495158305241,4.74226064777483,4.68359740751903,4.74226064777483,1160454.13964798,0.0,1.0
1989-12-15,49.38,49.88,48.25,49.88,273700,4.67224323198565,4.71955229670807,4.565324745713,4.71955229670807,2892680.30985111,0.0,1.0
1989-12-18,49.75,51.88,48.88,49.12,366500,4.70725193988024,4.90878855559773,4.62493416726324,4.64764251833,3873464.86503628,0.0,1.0
1989-12-19,54.5,54.5,50.25,50.38,695100,5.15668805474318,5.15668805474318,4.75456100460265,4.76686136143048,7346372.24471138,0.0,1.0
1989-12-20,53.88,54.75,53.5,54.5,596500,5.09802481448738,5.18034258710439,5.06206992529835,5.15668805474318,6304288.65482713,0.0,1.0
1989-12-21,56.75,57.12,54.0,54.0,626100,5.36957884599404,5.40458755388863,5.10937899002076,5.10937899002076,6617125.10777413,0.0,1.0
1989-12-22,53.0,54.5,52.5,54.5,630200,5.01476086057593,5.15668805474318,4.96745179585352,5.15668805474318,6660457.18402692,0.0,1.0
1989-12-26,53.0,53.25,53.0,53.25,96600,5.01476086057593,5.03841539293714,5.01476086057593,5.03841539293714,1020945.99171216,0.0,1.0
1989-12-27,53.0,53.0,52.12,53.0,99900,5.01476086057593,5.01476086057593,4.93149690666448,5.01476086057593,1055823.02869611,0.0,1.0
1989-12-28,57.38,57.75,56.38,57.25,759400,5.42918826754429,5.46419697543887,5.33457013809946,5.41688791071646,8025946.02594421,0.0,1.0
1989-12-29,58.62,59.62,58.0,58.75,735600,5.54651474805587,5.6411328775007,5.48785150780008,5.5588151048837,7774408.60769629,0.0,1.0
1990-01-02,55.25,58.0,54.0,57.75,701300,5.2276516518268,5.48785150780008,5.10937899002076,5.46419697543887,7411898.79904487,0.0,1.0
1990-01-03,54.25,55.0,53.25,54.88,483500,5.15668805474318,5.22797867301152,5.06163389705206,5.21657217408858,5086573.92526846,0.25,1.0
1990-01-04,53.25,54.38,52.25,53.75,367400,5.06163389705206,5.16904509524302,4.96657973936094,5.10916097589762,3865164.96410265,0.0,1.0
1990-01-05,51.62,52.75,51.25,51.75,481800,4.92808280549604,5.03596218500418,4.89275946884293,4.94049370756335,5046691.98582929,0.225,1.0
1990-01-08,50.75,51.25,49.88,51.12,383400,4.84502523012251,4.89275946884293,4.76196765474898,4.88034856677562,4015985.27888533,0.0,1.0
1990-01-09,50.62,51.62,50.25,51.0,146500,4.8326143280552,4.92808280549604,4.79729099140209,4.86889234948272,1534537.93259442,0.0,1.0
1990-01-10,50.12,50.88,49.62,50.88,173800,4.78488008933478,4.85743613218982,4.73714585061436,4.85743613218982,1820496.19580144,0.0,1.0
1990-01-11,49.88,51.0,49.75,50.62,165700,4.76196765474898,4.86889234948272,4.74955675268167,4.8326143280552,1735651.43638836,0.0,1.0
1990-01-12,49.25,49.75,48.88,49.12,294100,4.70182251396125,4.74955675268167,4.66649917730814,4.68941161189394,3080597.99301037,0.0,1.0
1990-01-15,50.25,50.5,48.88,49.25,199000,4.79729099140209,4.8211581107623,4.66649917730814,4.70182251396125,2084457.66953099,0.0,1.0
1990-01-16,49.75,49.75,49.0,49.62,276400,4.74955675268167,4.74955675268167,4.67795539460104,4.73714585061436,2895196.48170033,0.0,1.0
1990-01-17,49.12,49.62,49.0,49.5,156700,4.68941161189394,4.73714585061436,4.67795539460104,4.72568963332146,1641379.48148495,0.0,1.0
1990-01-18,49.12,49.25,48.25,48.5,142500,4.68941161189394,4.70182251396125,4.60635403652042,4.63022115588063,1492639.28597068,0.0,1.0
1990-01-19,49.12,49.88,48.88,48.88,192400,4.68941161189394,4.76196765474898,4.66649917730814,4.66649917730814,2015324.90260182,0.0,1.0
1990-01-22,47.0,49.0,46.5,48.75,232900,4.48701843971937,4.67795539460104,4.43928420099895,4.65408827524083,2439548.69966717,0.0,1.0
1990-01-23,48.5,49.5,48.38,48.75,611700,4.63022115588063,4.72568963332146,4.61876493858772,4.65408827524083,6407350.53493519,0.0,1.0
1990-01-24,50.5,50.5,47.25,48.5,334800,4.8211581107623,4.8211581107623,4.51088555907958,4.63022115588063,3506916.72240691,0.0,1.0
1990-01-25,47.75,50.38,47.75,50.12,165100,4.5586197978,4.8097018934694,4.5586197978,4.78488008933478,1729366.6393948,0.0,1.0
1990-01-26,47.75,49.75,46.62,48.0,312500,4.5586197978,4.74955675268167,4.45074041829185,4.58248691716021,3273331.76747956,0.0,1.0
1990-01-29,46.88,47.38,46.25,47.0,226000,4.47556222242647,4.52329646114689,4.41541708163874,4.48701843971937,2367273.53424122,0.0,1.0
1990-01-30,46.38,47.88,46.0,47.12,260100,4.42782798370605,4.57103069986731,4.39154996227853,4.49847465701227,2724459.49670859,0.0,1.0
1990-01-31,47.62,47.62,46.88,47.0,108100,4.54620889573269,4.54620889573269,4.47556222242647,4.48701843971937,1132310.92500653,0.0,1.0
1990-02-01,47.0,47.25,46.75,47.25,48300,4.48701843971937,4.51088555907958,4.46315132035916,4.51088555907958,505926.157981641,0.0,1.0
1990-02-02,48.25,48.38,47.0,47.12,92800,4.60635403652042,4.61876493858772,4.48701843971937,4.49847465701227,972048.601670731,0.0,1.0
1990-02-05,48.62,48.62,48.12,48.25,35700,4.64167737317353,4.64167737317353,4.59394313445311,4.60635403652042,373945.421116865,0.0,1.0
1990-02-06,47.75,48.62,47.75,48.62,62600,4.5586197978,4.64167737317353,4.5586197978,4.64167737317353,655713.819661506,0.0,1.0
1990-02-07,49.0,49.25,48.0,48.5,132200,4.67795539460104,4.70182251396125,4.58248691716021,4.63022115588063,1384750.27091456,0.0,1.0
1990-02-08,48.38,49.25,48.38,49.12,107400,4.61876493858772,4.70182251396125,4.61876493858772,4.68941161189394,1124978.66184738,0.0,1.0
1990-02-09,47.38,48.62,47.12,48.5,112000,4.52329646114689,4.64167737317353,4.49847465701227,4.63022115588063,1173162.10546468,0.0,1.0
1990-02-12,47.0,47.75,46.88,47.12,105300,4.48701843971937,4.5586197978,4.47556222242647,4.49847465701227,1102981.87236991,0.0,1.0
1990-02-13,47.5,47.62,46.75,47.0,54900,4.53475267843979,4.54620889573269,4.46315132035916,4.48701843971937,575058.92491081,0.0,1.0
1990-02-14,47.25,47.5,46.88,47.25,42100,4.51088555907958,4.53475267843979,4.47556222242647,4.51088555907958,440983.255714847,0.0,1.0
1990-02-15,47.38,47.38,47.0,47.0,38500,4.52329646114689,4.52329646114689,4.48701843971937,4.48701843971937,403274.473753482,0.0,1.0
1990-02-16,46.88,47.38,46.62,47.38,86300,4.47556222242647,4.52329646114689,4.45074041829185,4.52329646114689,903963.300907156,0.0,1.0
1990-02-20,46.25,46.75,45.62,46.75,82400,4.41541708163874,4.46315132035916,4.35527194085101,4.46315132035916,863112.120449012,0.0,1.0
1990-02-21,45.75,46.25,45.0,45.0,266300,4.36768284291832,4.41541708163874,4.29608148483769,4.29608148483769,2789402.39897539,0.0,1.0
1990-02-22,46.12,47.12,46.12,46.12,139200,4.40300617957143,4.49847465701227,4.40300617957143,4.40300617957143,1458072.9025061,0.0,1.0
1990-02-23,46.62,46.88,46.0,46.0,121500,4.45074041829185,4.47556222242647,4.39154996227853,4.39154996227853,1272671.39119605,0.0,1.0
1990-02-26,46.62,46.62,46.0,46.38,192500,4.45074041829185,4.45074041829185,4.39154996227853,4.42782798370605,2016372.36876741,0.0,1.0
1990-02-27,47.5,47.88,46.25,46.38,273500,4.53475267843979,4.57103069986731,4.41541708163874,4.42782798370605,2864819.96289811,0.0,1.0
1990-02-28,47.38,47.88,47.25,47.5,158200,4.52329646114689,4.57103069986731,4.51088555907958,4.53475267843979,1657091.47396885,0.0,1.0
1990-03-01,48.25,48.25,47.62,47.62,212100,4.60635403652042,4.60635403652042,4.54620889573269,4.54620889573269,2221675.73722373,0.0,1.0
1990-03-02,48.62,48.62,48.12,48.12,231700,4.64167737317353,4.64167737317353,4.59394313445311,4.59394313445311,2426979.10568005,0.0,1.0
1990-03-05,48.5,49.12,48.5,48.62,173100,4.63022115588063,4.68941161189394,4.63022115588063,4.64167737317353,1813163.93264228,0.0,1.0
1990-03-06,49.25,49.38,48.5,48.5,173100,4.70182251396125,4.71423341602856,4.63022115588063,4.63022115588063,1813163.93264228,0.0,1.0
1990-03-07,48.75,49.25,48.75,49.25,68000,4.65408827524083,4.70182251396125,4.65408827524083,4.70182251396125,712276.992603554,0.0,1.0
1990-03-08,48.62,48.75,48.38,48.75,83900,4.64167737317353,4.65408827524083,4.61876493858772,4.65408827524083,878824.112932913,0.0,1.0
1990-03-09,48.88,49.62,48.5,48.5,213200,4.66649917730814,4.73714585061436,4.63022115588063,4.63022115588063,2233197.86504526,0.0,1.0
1990-03-12,49.25,49.5,49.0,49.0,100700,4.70182251396125,4.72568963332146,4.67795539460104,4.67795539460104,1054798.42875262,0.0,1.0
1990-03-13,48.75,49.38,48.75,49.25,105000,4.65408827524083,4.71423341602856,4.65408827524083,4.70182251396125,1099839.47387313,0.0,1.0
1990-03-14,48.75,49.0,48.62,48.75,44800,4.65408827524083,4.67795539460104,4.64167737317353,4.65408827524083,469264.842185871,0.0,1.0
1990-03-15,48.5,48.88,48.5,48.62,42900,4.63022115588063,4.66649917730814,4.63022115588063,4.64167737317353,449362.985039594,0.0,1.0
1990-03-16,49.38,49.38,48.88,49.12,184100,4.71423341602856,4.71423341602856,4.66649917730814,4.68941161189394,1928385.21085756,0.0,1.0
1990-03-19,50.38,50.88,49.12,49.38,233900,4.8097018934694,4.85743613218982,4.68941161189394,4.71423341602856,2450023.3613231,0.0,1.0
1990-03-20,51.0,51.75,50.62,50.75,203300,4.86889234948272,4.94049370756335,4.8326143280552,4.84502523012251,2129498.71465151,0.0,1.0
1990-03-21,51.12,51.38,51.0,51.25,80300,4.88034856677562,4.90517037091024,4.86889234948272,4.89275946884293,841115.330971549,0.0,1.0
1990-03-22,50.12,50.88,49.62,50.88,156700,4.78488008933478,4.85743613218982,4.73714585061436,4.85743613218982,1641379.48148495,0.0,1.0
1990-03-23,50.88,51.0,50.25,50.38,128600,4.85743613218982,4.86889234948272,4.79729099140209,4.8097018934694,1347041.48895319,0.0,1.0
1990-03-26,50.25,51.12,50.25,51.0,71000,4.79729099140209,4.88034856677562,4.79729099140209,4.86889234948272,743700.977571357,0.0,1.0
1990-03-27,50.88,50.88,50.12,50.38,60400,4.85743613218982,4.85743613218982,4.78488008933478,4.8097018934694,632669.56401845,0.0,1.0
1990-03-28,51.38,51.38,50.62,50.88,155200,4.90517037091024,4.90517037091024,4.8326143280552,4.85743613218982,1625667.48900105,0.0,1.0
1990-03-29,51.25,51.25,50.38,51.12,88800,4.89275946884293,4.89275946884293,4.8097018934694,4.88034856677562,930149.955046993,0.0,1.0
1990-03-30,51.38,51.5,50.25,50.75,122300,4.90517037091024,4.91662658820314,4.79729099140209,4.84502523012251,1281051.1205208,0.0,1.0
1990-04-02,52.12,53.0,50.5,50.5,274300,4.97581704421646,5.05982930436439,4.8211581107623,4.8211581107623,2873199.69222286,0.0,1.0
1990-04-03,53.0,53.25,52.62,52.75,213000,5.0836964237246,5.10767612383651,5.0472472795545,5.05971672361269,2220628.27105814,0.25,1.0
1990-04-04,52.12,53.0,51.5,53.0,141100,4.99928787933069,5.0836964237246,4.93981822305315,5.0836964237246,1471035.91101551,0.0,1.0
1990-04-05,52.25,52.5,51.88,52.0,61800,5.01175732338888,5.03573702350079,4.97626736722325,4.98777762327697,644294.963152079,0.0,1.0
1990-04-06,53.38,53.38,52.75,52.75,151000,5.1201455678947,5.1201455678947,5.05971672361269,5.05971672361269,1574248.21093793,0.0,1.0
1990-04-09,54.0,54.12,53.12,53.12,152300,5.17961522417224,5.19112548022595,5.09520667977832,5.09520667977832,1587801.34123077,0.0,1.0
1990-04-10,53.12,53.75,53.12,53.62,88700,5.09520667977832,5.15563552406033,5.09520667977832,5.14316608000214,924740.505365525,0.0,1.0
1990-04-11,52.62,53.0,52.62,52.88,308000,5.0472472795545,5.0836964237246,5.0472472795545,5.07218616767089,3211049.33091975,0.0,1.0
1990-04-12,53.62,53.88,52.62,52.62,112500,5.14316608000214,5.16810496811852,5.0472472795545,5.0472472795545,1172867.04457296,0.0,1.0
1990-04-16,52.75,53.88,52.62,53.88,98700,5.05971672361269,5.16810496811852,5.0472472795545,5.16810496811852,1028995.35377201,0.0,1.0
1990-04-17,52.88,53.0,52.12,52.5,101500,5.07218616767089,5.0836964237246,4.99928787933069,5.03573702350079,1058186.71132583,0.0,1.0
1990-04-18,51.25,52.5,51.0,52.38,136400,4.91583852294124,5.03573702350079,4.89185882282934,5.02422676744707,1422036.13226446,0.0,1.0
1990-04-19,50.88,51.25,50.38,50.75,158700,4.88034856677562,4.91583852294124,4.8323891665518,4.86787912271743,1654524.44421092,0.0,1.0
1990-04-20,50.12,50.75,49.88,50.5,135800,4.80745027843542,4.86787912271743,4.78442976632799,4.84389942260552,1415780.84136007,0.0,1.0
1990-04-23,50.88,51.0,49.75,49.88,129700,4.88034856677562,4.89185882282934,4.77196032226979,4.78442976632799,1352185.38383211,0.0,1.0
1990-04-24,51.38,52.0,50.88,50.88,131000,4.92830796699944,4.98777762327697,4.88034856677562,4.88034856677562,1365738.51412496,0.0,1.0
1990-04-25,51.75,51.75,51.12,51.25,103700,4.96379792316506,4.96379792316506,4.90336907888305,4.91583852294124,1081122.77797525,0.0,1.0
1990-04-26,51.38,51.62,51.12,51.5,69700,4.92830796699944,4.95132847910687,4.90336907888305,4.93981822305315,726656.293393202,0.0,1.0
1990-04-27,50.25,51.62,50.25,51.62,106100,4.81991972249361,4.95132847910687,4.81991972249361,4.95132847910687,1106143.94159281,0.0,1.0
1990-04-30,50.75,50.75,50.12,50.25,82000,4.86787912271743,4.86787912271743,4.80745027843542,4.81991972249361,854889.756933179,0.0,1.0
1990-05-01,50.75,51.0,50.5,50.62,46600,4.86787912271743,4.89185882282934,4.84389942260552,4.85540967865923,485827.593574221,0.0,1.0
1990-05-02,50.75,50.88,50.5,50.5,56800,4.86787912271743,4.88034856677562,4.84389942260552,4.84389942260552,592167.538948836,0.0,1.0
1990-05-03,50.62,51.0,50.38,50.75,86500,4.85540967865923,4.89185882282934,4.8323891665518,4.86787912271743,901804.438716099,0.0,1.0
1990-05-04,50.88,51.0,50.5,51.0,64300,4.88034856677562,4.89185882282934,4.84389942260552,4.89185882282934,670358.6752537,0.0,1.0
1990-05-07,50.75,51.12,50.62,50.88,65200,4.86787912271743,4.90336907888305,4.85540967865923,4.88034856677562,679741.611610284,0.0,1.0
1990-05-08,50.75,50.88,50.5,50.75,55700,4.86787912271743,4.88034856677562,4.84389942260552,4.86787912271743,580699.505624123,0.0,1.0
1990-05-09,51.88,51.88,50.88,50.88,130000,4.97626736722325,4.97626736722325,4.88034856677562,4.88034856677562,1355313.02928431,0.0,1.0
1990-05-10,51.25,51.88,51.25,51.62,108700,4.91583852294124,4.97626736722325,4.91583852294124,4.95132847910687,1133250.2021785,0.0,1.0
1990-05-11,51.75,51.75,50.75,51.62,197400,4.96379792316506,4.96379792316506,4.86787912271743,4.95132847910687,2057990.70754402,0.0,1.0
1990-05-14,52.12,52.62,51.62,51.75,234000,4.99928787933069,5.0472472795545,4.95132847910687,4.96379792316506,2439563.45271175,0.0,1.0
1990-05-15,52.25,52.38,51.88,52.25,102100,5.01175732338888,5.02422676744707,4.97626736722325,5.01175732338888,1064442.00223021,0.0,1.0
1990-05-16,52.0,52.25,51.88,52.25,136600,4.98777762327697,5.01175732338888,4.97626736722325,5.01175732338888,1424121.22923259,0.0,1.0
1990-05-17,52.38,52.75,51.75,51.75,158100,5.02422676744707,5.05971672361269,4.96379792316506,4.96379792316506,1648269.15330653,0.0,1.0
1990-05-18,53.5,53.5,52.12,52.12,283000,5.13165582394842,5.13165582394842,4.99928787933069,4.99928787933069,2950412.20990353,0.0,1.0
1990-05-21,53.75,54.25,53.38,53.5,191000,5.15563552406033,5.20359492428415,5.1201455678947,5.13165582394842,1991267.60456387,0.0,1.0
1990-05-22,53.0,54.5,52.62,54.25,197000,5.0836964237246,5.22757462439605,5.0472472795545,5.20359492428415,2053820.51360776,0.0,1.0
1990-05-23,52.88,53.0,52.38,52.62,226300,5.07218616767089,5.0836964237246,5.02422676744707,5.0472472795545,2359287.21943876,0.0,1.0
1990-05-24,53.62,53.88,52.62,52.75,134500,5.14316608000214,5.16810496811852,5.0472472795545,5.05971672361269,1402227.71106723,0.0,1.0
1990-05-25,53.38,54.62,53.25,53.5,146700,5.1201455678947,5.23908488044977,5.10767612383651,5.13165582394842,1529418.62612314,0.0,1.0
1990-05-29,53.25,53.75,53.0,53.75,99000,5.10767612383651,5.15563552406033,5.0836964237246,5.15563552406033,1032122.9992242,0.0,1.0
1990-05-30,53.12,53.38,52.88,53.25,189400,5.09520667977832,5.1201455678947,5.07218616767089,5.10767612383651,1974586.82881883,0.0,1.0
1990-05-31,53.88,53.88,53.0,53.0,163900,5.16810496811852,5.16810496811852,5.0836964237246,5.0836964237246,1708736.96538229,0.0,1.0
1990-06-01,56.25,56.25,53.88,54.0,302700,5.39543252517941,5.39543252517941,5.16810496811852,5.17961522417224,3155794.26126431,0.0,1.0
1990-06-04,56.62,57.12,55.12,55.12,351200,5.43092248134504,5.47888188156886,5.28704428067359,5.28704428067359,3661430.27603576,0.0,1.0
1990-06-05,60.0,60.5,56.0,56.25,796000,5.75512802685804,5.80308742708186,5.37145282506751,5.39543252517941,8298685.93315623,0.0,1.0
1990-06-06,56.88,58.38,56.5,58.25,628100,5.45586136946142,5.59973957013287,5.41941222529132,5.58727012607468,6548247.02841135,0.0,1.0
1990-06-07,58.5,58.5,55.62,56.5,912700,5.61124982618659,5.61124982618659,5.3350036808974,5.41941222529132,9515340.01405991,0.0,1.0
1990-06-08,59.25,60.75,56.75,58.38,895800,5.68318892652232,5.82706712719377,5.44339192540323,5.59973957013287,9339149.32025295,0.0,1.0
1990-06-11,61.25,61.38,58.75,59.0,820700,5.87502652741758,5.88749597147578,5.6352295262985,5.65920922641041,8556195.40872025,0.0,1.0
1990-06-12,60.25,61.5,59.25,60.5,780700,5.77910772696995,5.89900622752949,5.68318892652232,5.80308742708186,8139176.01509431,0.0,1.0
1990-06-13,58.62,60.75,58.5,59.5,443100,5.62276008224031,5.82706712719377,5.61124982618659,5.70716862663422,4619532.33289136,0.0,1.0
1990-06-14,59.25,59.62,57.75,57.88,499900,5.68318892652232,5.71867888268794,5.53931072585087,5.55178016990906,5211699.8718402,0.0,1.0
1990-06-15,60.62,61.0,58.5,58.5,710900,5.81459768313557,5.85104682730568,5.61124982618659,5.61124982618659,7411477.17321705,0.0,1.0
1990-06-18,60.0,60.88,59.25,60.0,550800,5.75512802685804,5.83953657125196,5.68318892652232,5.75512802685804,5742357.05022921,0.0,1.0
1990-06-19,60.75,62.0,59.62,60.0,551000,5.82706712719377,5.94696562775331,5.71867888268794,5.75512802685804,5744442.14719734,0.0,1.0
1990-06-20,61.0,61.38,59.88,60.88,604400,5.85104682730568,5.88749597147578,5.74361777080433,5.83953657125196,6301163.03768797,0.0,1.0
1990-06-21,59.62,60.5,59.0,60.5,659100,5.71867888268794,5.80308742708186,5.65920922641041,5.80308742708186,6871437.05847145,0.0,1.0
1990-06-22,57.25,59.12,57.25,58.75,482900,5.49135132562705,5.67071948246412,5.49135132562705,5.6352295262985,5034466.62954917,0.0,1.0
1990-06-25,56.25,57.88,55.75,57.75,414600,5.39543252517941,5.55178016990906,5.3474731249556,5.53931072585087,4322406.01493288,0.0,1.0
1990-06-26,56.38,57.12,55.38,56.62,494700,5.40790196923761,5.47888188156886,5.31198316878997,5.43092248134504,5157487.35066883,0.0,1.0
1990-06-27,58.0,58.38,55.75,56.12,416300,5.56329042596277,5.59973957013287,5.3474731249556,5.38296308112122,4340129.33916199,0.0,1.0
1990-06-28,56.5,59.0,56.12,58.25,410300,5.41941222529132,5.65920922641041,5.38296308112122,5.58727012607468,4277576.43011809,0.0,1.0
1990-06-29,57.25,58.5,56.12,56.12,577100,5.49135132562705,5.61124982618659,5.38296308112122,5.38296308112122,6016547.30153827,0.0,1.0
1990-07-02,58.25,58.25,57.0,57.12,206300,5.58727012607468,5.58727012607468,5.46737162551514,5.47888188156886,2150777.52262579,0.0,1.0
1990-07-03,57.5,58.38,57.38,58.0,202500,5.53931072585087,5.62408626391606,5.52775042520561,5.58747864520609,2102021.45650738,0.25,1.0
1990-07-05,56.88,57.62,56.62,57.25,165700,5.47958250585039,5.55087102649612,5.45453518778567,5.51522676617325,1720024.47083098,0.0,1.0
1990-07-06,57.12,57.62,56.62,56.62,108900,5.50270310714089,5.55087102649612,5.45453518778567,5.45453518778567,1130420.42772175,0.0,1.0
1990-07-09,57.38,57.5,57.0,57.12,191600,5.52775042520561,5.53931072585087,5.49114280649564,5.50270310714089,1988875.61020649,0.0,1.0
1990-07-10,56.88,57.38,56.88,57.12,143200,5.47958250585039,5.52775042520561,5.47958250585039,5.50270310714089,1486466.53121905,0.0,1.0
1990-07-11,57.0,57.25,56.62,56.88,155200,5.49114280649564,5.51522676617325,5.45453518778567,5.47958250585039,1611030.76567874,0.0,1.0
1990-07-12,57.62,57.88,56.38,56.62,204600,5.55087102649612,5.57591834456084,5.43141458649516,5.45453518778567,2123820.19753783,0.0,1.0
1990-07-13,56.0,58.12,54.88,58.0,695900,5.39480696778519,5.59903894585134,5.28691082842949,5.58747864520609,7223687.56337525,0.0,1.0
1990-07-16,55.88,56.75,55.62,56.0,134300,5.38324666713994,5.46705884681803,5.35819934907522,5.39480696778519,1394081.39066144,0.0,1.0
1990-07-17,56.0,56.0,55.25,55.5,147500,5.39480696778519,5.39480696778519,5.32255508875235,5.34663904842997,1531102.04856711,0.0,1.0
1990-07-18,55.75,55.75,55.25,55.62,179500,5.37072300810758,5.37072300810758,5.32255508875235,5.35819934907522,1863273.34045963,0.0,1.0
1990-07-19,54.75,55.62,54.75,55.5,147100,5.27438716939713,5.35819934907522,5.27438716939713,5.34663904842997,1526949.90741845,0.0,1.0
1990-07-20,53.0,54.62,53.0,54.5,174600,5.10579945165384,5.26186351036477,5.10579945165384,5.25030320971952,1812409.61138859,0.0,1.0
1990-07-23,51.75,52.75,51.0,52.5,361200,4.98537965326578,5.08171549197623,4.91312777423294,5.05763153229862,3749383.45723687,0.0,1.0
1990-07-24,52.62,52.75,51.5,51.88,288700,5.06919183294387,5.08171549197623,4.96129569358817,4.99790331229814,2996807.87404287,0.0,1.0
1990-07-25,54.25,54.25,52.75,53.0,365200,5.2262192500419,5.2262192500419,5.08171549197623,5.10579945165384,3790904.86872344,0.0,1.0
1990-07-26,53.88,54.62,53.25,54.12,139200,5.19057498971904,5.26186351036477,5.12988341133145,5.21369559100954,1444945.11973248,0.0,1.0
1990-07-27,53.38,53.62,53.0,53.38,115700,5.14240707036381,5.16552767165432,5.10579945165384,5.14240707036381,1201006.82724891,0.0,1.0
1990-07-30,53.88,54.0,53.12,53.12,84200,5.19057498971904,5.20213529036429,5.11735975229909,5.11735975229909,874025.711792205,0.0,1.0
1990-07-31,53.38,54.0,52.75,53.88,127800,5.14240707036381,5.20213529036429,5.08171549197623,5.19057498971904,1326609.09699577,0.0,1.0
1990-08-01,52.38,53.5,52.12,53.12,68200,5.04607123165336,5.15396737100907,5.02102391358864,5.11735975229909,707940.065845943,0.0,1.0
1990-08-02,52.0,52.12,51.5,52.0,290200,5.00946361294339,5.02102391358864,4.96129569358817,5.00946361294339,3012378.40335033,0.0,1.0
1990-08-03,51.5,51.88,50.25,51.88,450700,4.96129569358817,4.99790331229814,4.8408758952001,4.99790331229814,4678425.03924877,0.0,1.0
1990-08-06,50.88,51.0,49.25,49.5,426900,4.90156747358769,4.91312777423294,4.74454005648965,4.76862401616727,4431372.64090371,0.0,1.0
1990-08-07,51.75,52.0,51.12,51.12,468100,4.98537965326578,5.00946361294339,4.92468807487819,4.92468807487819,4859043.17921534,0.0,1.0
1990-08-08,52.38,52.38,51.75,51.75,108300,5.04607123165336,5.04607123165336,4.98537965326578,4.98537965326578,1124192.21599876,0.0,1.0
1990-08-09,52.62,53.12,52.25,52.25,191100,5.06919183294387,5.11735975229909,5.033547572621,5.033547572621,1983685.43377067,0.0,1.0
1990-08-10,52.0,53.12,51.88,52.75,172700,5.00946361294339,5.11735975229909,4.99790331229814,5.08171549197623,1792686.94093247,0.0,1.0
1990-08-13,52.38,52.62,51.75,51.88,114500,5.04607123165336,5.06919183294387,4.98537965326578,4.99790331229814,1188550.40380294,0.0,1.0
1990-08-14,52.5,52.88,52.38,52.38,75800,5.05763153229862,5.09423915100859,5.04607123165336,5.04607123165336,786830.747670417,0.0,1.0
1990-08-15,52.5,53.25,52.5,53.0,132400,5.05763153229862,5.12988341133145,5.05763153229862,5.10579945165384,1374358.72020532,0.0,1.0
1990-08-16,51.75,52.38,51.75,52.38,141200,4.98537965326578,5.04607123165336,4.98537965326578,5.04607123165336,1465705.82547576,0.0,1.0
1990-08-17,52.88,53.0,51.5,51.75,352800,5.09423915100859,5.10579945165384,4.96129569358817,4.98537965326578,3662188.49311508,0.0,1.0
1990-08-20,51.5,52.88,51.5,52.25,183600,4.96129569358817,5.09423915100859,4.96129569358817,5.033547572621,1905832.78723336,0.0,1.0
1990-08-21,50.12,50.75,49.75,50.62,327300,4.82835223616774,4.88904381455533,4.79270797584488,4.87652015552297,3397489.49488823,0.0,1.0
1990-08-22,49.0,50.62,48.88,50.38,308500,4.72045609681204,4.87652015552297,4.70889579616679,4.85339955423246,3202338.86090137,0.0,1.0
1990-08-23,48.12,49.0,47.75,48.0,282200,4.63568055874685,4.72045609681204,4.60003629842398,4.62412025810159,2929335.5803772,0.0,1.0
1990-08-24,49.0,49.0,48.5,48.62,227200,4.72045609681204,4.72045609681204,4.67228817745682,4.68384847810207,2358416.17243693,0.0,1.0
1990-08-27,49.88,50.38,49.62,49.75,115700,4.80523163487724,4.85339955423246,4.78018431681252,4.79270797584488,1201006.82724891,0.0,1.0
1990-08-28,49.5,50.12,49.38,49.75,38800,4.76862401616727,4.82835223616774,4.75706371552201,4.79270797584488,402757.691419686,0.0,1.0
1990-08-29,50.12,50.38,49.75,50.0,51200,4.82835223616774,4.85339955423246,4.79270797584488,4.81679193552249,531474.06702804,0.0,1.0
1990-08-30,49.0,50.12,48.38,50.12,164800,4.72045609681204,4.82835223616774,4.66072787681156,4.82835223616774,1710682.1532465,0.0,1.0
1990-08-31,50.5,50.5,48.38,49.0,79700,4.86495985487772,4.86495985487772,4.66072787681156,4.72045609681204,827314.123869818,0.0,1.0
1990-09-04,49.75,50.0,49.12,50.0,60500,4.79270797584488,4.81679193552249,4.7320163974573,4.81679193552249,628011.348734304,0.0,1.0
1990-09-05,49.25,49.62,48.75,49.62,101500,4.74454005648965,4.78018431681252,4.69637213713443,4.78018431681252,1053605.8164716,0.0,1.0
1990-09-06,48.5,49.12,48.38,48.88,117400,4.67228817745682,4.7320163974573,4.66072787681156,4.70889579616679,1218653.4271307,0.0,1.0
1990-09-07,49.75,50.0,48.75,48.75,255900,4.79270797584488,4.81679193552249,4.69637213713443,4.69637213713443,2656332.29985303,0.0,1.0
1990-09-10,50.25,50.5,49.88,50.38,148800,4.8408758952001,4.86495985487772,4.80523163487724,4.85339955423246,1544596.50730024,0.0,1.0
1990-09-11,50.12,50.5,50.0,50.5,69500,4.82835223616774,4.86495985487772,4.81679193552249,4.86495985487772,721434.524579078,0.0,1.0
1990-09-12,50.88,51.0,50.38,50.38,126100,4.90156747358769,4.91312777423294,4.85339955423246,4.85339955423246,1308962.49711398,0.0,1.0
1990-09-13,50.25,50.88,50.12,50.62,85900,4.8408758952001,4.90156747358769,4.82835223616774,4.87652015552297,891672.311673996,0.0,1.0
1990-09-14,48.75,50.12,48.25,50.0,232100,4.69637213713443,4.82835223616774,4.6482042177792,4.81679193552249,2409279.90150797,0.0,1.0
1990-09-17,48.25,49.0,48.25,48.75,95200,4.6482042177792,4.72045609681204,4.6482042177792,4.69637213713443,988209.593380262,0.0,1.0
1990-09-18,48.25,48.38,47.25,48.12,105600,4.6482042177792,4.66072787681156,4.55186837906875,4.63568055874685,1096165.26324533,0.0,1.0
1990-09-19,47.5,48.12,47.25,48.12,108500,4.57595233874637,4.63568055874685,4.55186837906875,4.63568055874685,1126268.28657309,0.0,1.0
1990-09-20,46.5,47.75,46.38,47.75,134300,4.47961650003592,4.60003629842398,4.46805619939066,4.60003629842398,1394081.39066144,0.0,1.0
1990-09-21,46.25,46.75,45.75,46.75,233300,4.4555325403583,4.50370045971353,4.40736462100308,4.50370045971353,2421736.32495394,0.0,1.0
1990-09-24,44.38,46.12,43.75,46.12,125500,4.27538452196976,4.44300888132595,4.21469294358218,4.44300888132595,1302734.285391,0.0,1.0
1990-09-25,45.88,45.88,44.5,44.75,146900,4.41988828003544,4.41988828003544,4.28694482261502,4.31102878229263,1524873.83684412,0.0,1.0
1990-09-26,45.38,45.88,45.0,45.88,62000,4.37172036068021,4.41988828003544,4.33511274197024,4.41988828003544,643581.878041767,0.0,1.0
1990-09-27,45.38,46.12,44.62,45.62,141000,4.37172036068021,4.44300888132595,4.29850512326027,4.39484096197072,1463629.75490144,0.0,1.0
1990-09-28,45.62,45.62,43.75,44.5,203900,4.39484096197072,4.39484096197072,4.21469294358218,4.28694482261502,2116553.95052768,0.0,1.0
1990-10-01,47.12,47.38,45.5,45.5,134200,4.5393447200364,4.56439203810111,4.38328066132547,4.38328066132547,1393043.35537427,0.0,1.0
1990-10-02,48.38,48.88,47.88,48.0,275400,4.66072787681156,4.70889579616679,4.61255995745634,4.62412025810159,2858749.18085004,0.0,1.0
1990-10-03,48.38,48.75,48.12,48.25,109700,4.68481183648917,4.7206402858381,4.65963508829804,4.67222346239361,1132870.68621678,0.25,1.0
1990-10-04,50.25,50.5,48.38,48.38,368500,4.86589075617158,4.89009916789383,4.68481183648917,4.68481183648917,3805495.42270633,0.0,1.0
1990-10-05,50.38,51.12,49.62,50.0,429500,4.87847913026715,4.950136028965,4.80488555863152,4.84168234444933,4435441.74776762,0.0,1.0
1990-10-08,50.25,50.88,50.25,50.62,45500,4.86589075617158,4.92689595371164,4.86589075617158,4.9017192055205,469877.996562112,0.0,1.0
1990-10-09,49.5,50.38,49.38,50.0,44700,4.79326552100484,4.87847913026715,4.78164548337816,4.84168234444933,461616.405413767,0.0,1.0
1990-10-10,49.75,50.38,49.38,49.38,118900,4.81747393272709,4.87847913026715,4.78164548337816,4.78164548337816,1227878.98442275,0.0,1.0
1990-10-11,48.75,49.88,48.62,49.75,138900,4.7206402858381,4.83006230682266,4.70805191174253,4.81747393272709,1434418.76313137,0.0,1.0
1990-10-12,50.12,50.25,48.62,48.62,100000,4.85330238207601,4.86589075617158,4.70805191174253,4.70805191174253,1032698.8935431,0.0,1.0
1990-10-15,50.62,51.25,49.88,50.38,136400,4.9017192055205,4.96272440306057,4.83006230682266,4.87847913026715,1408601.29079279,0.0,1.0
1990-10-16,49.75,50.62,49.62,50.38,75500,4.81747393272709,4.9017192055205,4.80488555863152,4.87847913026715,779687.664625042,0.0,1.0
1990-10-17,49.75,50.25,49.5,49.5,176500,4.81747393272709,4.86589075617158,4.79326552100484,4.79326552100484,1822713.54710357,0.0,1.0
1990-10-18,50.38,50.5,49.62,49.75,103500,4.87847913026715,4.89009916789383,4.80488555863152,4.81747393272709,1068843.35481711,0.0,1.0
1990-10-19,50.62,50.88,50.25,50.62,90300,4.9017192055205,4.92689595371164,4.86589075617158,4.9017192055205,932527.100869422,0.0,1.0
1990-10-22,50.88,51.38,50.25,50.38,115700,4.92689595371164,4.97531277715613,4.86589075617158,4.87847913026715,1194832.61982937,0.0,1.0
1990-10-23,49.38,50.75,49.25,50.75,71800,4.78164548337816,4.91430757961607,4.76905710928259,4.91430757961607,741477.805563948,0.0,1.0
1990-10-24,49.62,50.0,49.0,49.0,165200,4.80488555863152,4.84168234444933,4.74484869756035,4.74484869756035,1706018.5721332,0.0,1.0
1990-10-25,49.25,49.62,49.0,49.62,396100,4.76905710928259,4.80488555863152,4.74484869756035,4.80488555863152,4090520.31732423,0.0,1.0
1990-10-26,48.88,49.38,48.88,49.12,98300,4.73322865993367,4.78164548337816,4.73322865993367,4.75646873518702,1015143.01235287,0.0,1.0
1990-10-29,49.0,49.5,48.5,49.0,145600,4.74484869756035,4.79326552100484,4.69643187411585,4.74484869756035,1503609.58899876,0.0,1.0
1990-10-30,50.0,50.0,49.0,49.0,95700,4.84168234444933,4.84168234444933,4.74484869756035,4.74484869756035,988292.84112075,0.0,1.0
1990-10-31,49.5,50.12,49.0,50.12,68900,4.79326552100484,4.85330238207601,4.74484869756035,4.85330238207601,711529.537651198,0.0,1.0
1990-11-01,49.38,49.5,48.62,49.38,92100,4.78164548337816,4.79326552100484,4.70805191174253,4.78164548337816,951115.680953198,0.0,1.0
1990-11-02,50.12,50.12,49.38,49.38,59800,4.85330238207601,4.85330238207601,4.78164548337816,4.78164548337816,617553.938338775,0.0,1.0
1990-11-05,50.75,51.12,50.25,50.38,127700,4.91430757961607,4.950136028965,4.86589075617158,4.87847913026715,1318756.48705454,0.0,1.0
1990-11-06,50.12,51.0,50.0,51.0,86100,4.85330238207601,4.93851599133832,4.84168234444933,4.93851599133832,889153.747340611,0.0,1.0
1990-11-07,49.25,50.25,49.25,49.88,66600,4.76905710928259,4.86589075617158,4.76905710928259,4.83006230682266,687777.463099707,0.0,1.0
1990-11-08,50.38,50.38,49.25,49.25,66600,4.87847913026715,4.87847913026715,4.76905710928259,4.76905710928259,687777.463099706,0.0,1.0
1990-11-09,50.5,51.0,50.38,50.75,88100,4.89009916789383,4.93851599133832,4.87847913026715,4.91430757961607,909807.725211472,0.0,1.0
1990-11-12,51.38,51.62,50.62,50.62,98100,4.97531277715613,4.99855285240949,4.9017192055205,4.9017192055205,1013077.61456578,0.0,1.0
1990-11-13,51.12,52.0,51.12,51.12,72500,4.950136028965,5.03534963822731,4.950136028965,4.950136028965,748706.697818749,0.0,1.0
1990-11-14,52.38,52.38,50.88,50.88,81900,5.07214642404512,5.07214642404512,4.92689595371164,4.92689595371164,845780.393811801,0.0,1.0
1990-11-15,52.88,53.88,51.88,52.12,185200,5.12056324748962,5.2173968943786,5.02372960060063,5.04696967585399,1912558.35084182,0.0,1.0
1990-11-16,52.88,53.38,52.38,53.12,121700,5.12056324748962,5.16898007093411,5.07214642404512,5.14380332274297,1256794.55344195,0.0,1.0
1990-11-19,53.5,53.5,53.12,53.38,94200,5.18060010856079,5.18060010856079,5.14380332274297,5.16898007093411,972802.357717602,0.0,1.0
1990-11-20,54.12,54.38,53.25,53.38,150000,5.24063696963196,5.26581371782309,5.15639169683854,5.16898007093411,1549048.34031465,0.0,1.0
1990-11-21,54.88,54.88,54.0,54.25,179000,5.31423054126759,5.31423054126759,5.22901693200528,5.25322534372753,1848531.01944215,0.0,1.0
1990-11-23,55.25,55.25,54.88,55.12,96100,5.35005899061651,5.35005899061651,5.31423054126759,5.33747061652094,992423.636694922,0.0,1.0
1990-11-26,55.88,55.88,54.5,54.75,159100,5.41106418815658,5.41106418815658,5.27743375544977,5.30164216717202,1643023.93962707,0.0,1.0
1990-11-27,56.0,56.25,55.62,55.75,102000,5.42268422578325,5.4468926375055,5.38588743996544,5.39847581406101,1053352.87141397,0.0,1.0
1990-11-28,56.25,56.5,55.88,56.0,93100,5.4468926375055,5.47110104922775,5.41106418815658,5.42268422578325,961442.669888628,0.0,1.0
1990-11-29,56.62,56.88,56.12,56.12,161700,5.48272108685442,5.50789783504556,5.43430426340993,5.43430426340993,1669874.1108592,0.0,1.0
1990-11-30,57.0,57.5,56.5,56.75,113200,5.51951787267224,5.56793469611673,5.47110104922775,5.49530946094999,1169015.14749079,0.0,1.0
1990-12-03,56.5,57.5,56.5,57.38,251000,5.47110104922775,5.56793469611673,5.47110104922775,5.55631465849005,2592074.22279319,0.0,1.0
1990-12-04,56.88,57.0,56.12,56.5,196900,5.50789783504556,5.51951787267224,5.43430426340993,5.47110104922775,2033384.12138637,0.0,1.0
1990-12-05,57.88,57.88,56.75,56.75,96900,5.60473148193455,5.60473148193455,5.49530946094999,5.49530946094999,1000685.22784327,0.0,1.0
1990-12-06,57.88,58.25,57.25,57.88,182800,5.60473148193455,5.64055993128347,5.54372628439449,5.60473148193455,1887773.57739679,0.0,1.0
1990-12-07,58.75,58.75,57.5,57.62,123800,5.68897675472797,5.68897675472797,5.56793469611673,5.57955473374341,1278481.23020636,0.0,1.0
1990-12-10,58.88,59.12,58.38,58.5,109600,5.70156512882353,5.72480520407689,5.65314830537904,5.66476834300572,1131837.98732324,0.0,1.0
1990-12-11,57.75,58.5,57.25,58.5,157200,5.59214310783898,5.66476834300572,5.54372628439449,5.66476834300572,1623402.66064976,0.0,1.0
1990-12-12,58.75,58.75,57.88,57.88,122000,5.68897675472797,5.68897675472797,5.60473148193455,5.60473148193455,1259892.65012258,0.0,1.0
1990-12-13,58.75,59.25,58.38,58.5,111300,5.68897675472797,5.73739357817246,5.65314830537904,5.66476834300572,1149393.86851347,0.0,1.0
1990-12-14,58.5,58.62,57.88,58.62,127900,5.66476834300572,5.6763883806324,5.60473148193455,5.6763883806324,1320821.88484163,0.0,1.0
1990-12-17,57.88,58.25,57.75,58.25,109400,5.60473148193455,5.64055993128347,5.59214310783898,5.64055993128347,1129772.58953615,0.0,1.0
1990-12-18,59.12,59.25,57.88,57.88,124200,5.72480520407689,5.73739357817246,5.60473148193455,5.60473148193455,1282612.02578053,0.0,1.0
1990-12-19,58.88,59.12,58.62,59.0,121000,5.70156512882353,5.72480520407689,5.6763883806324,5.71318516645021,1249565.66118715,0.0,1.0
1990-12-20,58.88,59.0,58.5,58.5,130300,5.70156512882353,5.71318516645021,5.66476834300572,5.66476834300572,1345606.65828666,0.0,1.0
1990-12-21,59.12,59.75,59.0,59.75,188400,5.72480520407689,5.78581040161695,5.71318516645021,5.78581040161695,1945604.71543521,0.0,1.0
1990-12-24,59.12,59.5,59.12,59.25,37200,5.72480520407689,5.76160198989471,5.72480520407689,5.73739357817246,384163.988398034,0.0,1.0
1990-12-26,58.75,59.12,58.75,58.88,23500,5.68897675472797,5.72480520407689,5.68897675472797,5.70156512882353,242684.239982629,0.0,1.0
1990-12-27,57.75,58.75,57.75,58.62,61900,5.59214310783898,5.68897675472797,5.59214310783898,5.6763883806324,639240.61510318,0.0,1.0
1990-12-28,57.88,58.0,57.25,57.62,100800,5.60473148193455,5.61635151956123,5.54372628439449,5.57955473374341,1040960.48469145,0.0,1.0
1990-12-31,58.5,58.5,57.75,57.88,45500,5.66476834300572,5.66476834300572,5.59214310783898,5.60473148193455,469877.996562111,0.0,1.0
1991-01-02,57.5,58.25,57.5,58.12,88000,5.56793469611673,5.64055993128347,5.56793469611673,5.6279715571879,908775.026317931,0.0,1.0
1991-01-03,54.88,56.75,54.75,56.5,175300,5.34231229886539,5.52434808601697,5.32965740457144,5.50001175083628,1800805.24346044,0.29,1.0
1991-01-04,55.0,55.38,54.62,54.62,177000,5.35399373975213,5.39098496922678,5.31700251027747,5.31700251027747,1818268.84251282,0.0,1.0
1991-01-07,54.25,54.88,54.25,54.75,117600,5.28098473421005,5.34231229886539,5.28098473421005,5.32965740457144,1208070.14621191,0.0,1.0
1991-01-08,55.12,55.12,54.25,54.25,121600,5.36567518063886,5.36567518063886,5.28098473421005,5.28098473421005,1249160.96751163,0.0,1.0
1991-01-09,54.75,55.75,54.12,55.38,107800,5.32965740457144,5.4270027452942,5.26832983991609,5.39098496922678,1107397.63402758,0.0,1.0
1991-01-10,55.0,55.25,54.38,54.62,131700,5.35399373975213,5.37833007493282,5.29363962850401,5.31700251027747,1352915.29129344,0.0,1.0
1991-01-11,54.88,55.0,54.62,54.88,89300,5.34231229886539,5.35399373975213,5.31700251027747,5.34231229886539,917352.585516357,0.0,1.0
1991-01-14,54.88,54.88,54.25,54.5,87300,5.34231229886539,5.34231229886539,5.28098473421005,5.30532106939074,896807.174866495,0.0,1.0
1991-01-15,54.88,55.0,54.5,54.75,54500,5.34231229886539,5.35399373975213,5.30532106939074,5.32965740457144,559862.440208751,0.0,1.0
1991-01-16,55.12,55.5,54.75,54.88,186800,5.36567518063886,5.40266641011351,5.32965740457144,5.34231229886539,1918941.35469715,0.0,1.0
1991-01-17,57.0,57.0,56.25,56.5,181600,5.54868442119766,5.54868442119766,5.47567541565558,5.50001175083628,1865523.28700751,0.0,1.0
1991-01-18,58.25,58.25,56.88,56.88,254900,5.67036609710112,5.67036609710112,5.53700298031093,5.53700298031093,2618512.58732496,0.0,1.0
1991-01-21,58.5,58.5,57.62,57.62,113300,5.69470243228181,5.69470243228181,5.60903853244577,5.60903853244577,1163897.5133147,0.0,1.0
1991-01-22,58.38,58.62,58.25,58.25,76100,5.68302099139508,5.70638387316854,5.67036609710112,5.67036609710112,781752.875227264,0.0,1.0
1991-01-23,59.75,59.88,58.25,58.25,161500,5.81638410818526,5.82903900247922,5.67036609710112,5.67036609710112,1659041.90997639,0.0,1.0
1991-01-24,60.0,60.38,59.25,59.5,183800,5.84072044336596,5.87771167284061,5.76771143782388,5.79204777300457,1888123.23872235,0.0,1.0
1991-01-25,60.0,60.25,59.75,59.75,177600,5.84072044336596,5.86505677854665,5.81638410818526,5.81638410818526,1824432.46570778,0.0,1.0
1991-01-28,59.38,59.75,59.38,59.5,97200,5.78036633211784,5.81638410818526,5.78036633211784,5.79204777300457,998506.957583313,0.0,1.0
1991-01-29,59.25,59.38,58.75,59.12,134800,5.76771143782388,5.78036633211784,5.7190387674625,5.75505654352992,1384760.67780073,0.0,1.0
1991-01-30,60.62,60.62,59.0,59.0,253200,5.90107455461407,5.90107455461407,5.74337510264319,5.74337510264319,2601048.98827258,0.0,1.0
1991-01-31,60.62,60.62,60.0,60.62,171900,5.90107455461407,5.90107455461407,5.84072044336596,5.90107455461407,1765878.04535567,0.0,1.0
1991-02-01,62.88,63.38,61.5,62.0,416100,6.12107502464752,6.16974769500891,5.9867384544501,6.03541112481149,4274472.68570388,0.0,1.0
1991-02-04,64.0,64.0,62.62,62.62,151600,6.23010180625702,6.23010180625702,6.0957652360596,6.0957652360596,1557342.12725957,0.0,1.0
1991-02-05,63.75,64.5,63.5,63.62,145000,6.20576547107633,6.2787744766184,6.18142913589564,6.19311057678237,1489542.27211502,0.0,1.0
1991-02-06,64.5,64.75,63.88,63.88,132600,6.2787744766184,6.30311081179909,6.21842036537029,6.21842036537029,1362160.72608588,0.0,1.0
1991-02-07,64.38,64.75,64.0,64.12,150800,6.26709303573167,6.30311081179909,6.23010180625702,6.24178324714375,1549123.96299963,0.0,1.0
1991-02-08,64.88,65.0,64.0,64.0,181900,6.31576570609305,6.32744714697979,6.23010180625702,6.23010180625702,1868605.09860499,0.0,1.0
1991-02-11,65.75,65.88,64.5,64.62,169200,6.40045615252186,6.41311104681582,6.2787744766184,6.29045591750514,1738141.74097836,0.0,1.0
1991-02-12,66.0,66.5,65.0,65.25,183000,6.42479248770255,6.47346515806393,6.32744714697979,6.35178348216048,1879905.07446241,0.0,1.0
1991-02-13,69.0,69.0,66.0,66.0,323200,6.71682850987085,6.71682850987085,6.42479248770255,6.42479248770255,3320138.36101777,0.0,1.0
1991-02-14,68.12,69.75,67.25,69.75,333100,6.63116461003482,6.78983751541292,6.54647416360601,6.78983751541292,3421838.14373458,0.0,1.0
1991-02-15,70.38,70.75,68.0,68.0,305000,6.85116508006827,6.88718285613569,6.61948316914808,6.61948316914808,3133175.12410402,0.0,1.0
1991-02-19,72.25,72.25,69.25,70.12,255800,7.03320086721984,7.03320086721984,6.74116484505154,6.82585529148035,2627758.0221174,0.0,1.0
1991-02-20,70.12,71.62,69.12,71.62,424500,6.82585529148035,6.9718733025645,6.72850995075758,6.9718733025645,4360763.41043329,0.0,1.0
1991-02-21,69.38,70.75,69.12,69.88,159900,6.7538197393455,6.88718285613569,6.72850995075758,6.80249240970688,1642605.5814565,0.0,1.0
1991-02-22,69.88,71.5,69.12,69.12,299200,6.80249240970688,6.96019186167776,6.72850995075758,6.72850995075758,3073593.43321942,0.0,1.0
1991-02-25,70.75,71.12,69.0,69.88,283800,6.88718285613569,6.92320063220311,6.71682850987085,6.80249240970688,2915393.77121548,0.0,1.0
1991-02-26,71.75,71.75,70.38,70.38,148400,6.98452819685846,6.98452819685846,6.85116508006827,6.85116508006827,1524469.47021979,0.0,1.0
1991-02-27,71.0,71.5,70.5,71.38,162600,6.91151919131638,6.96019186167776,6.862846520955,6.94851042079103,1670341.88583381,0.0,1.0
1991-02-28,71.12,71.12,70.38,70.62,109600,6.92320063220311,6.92320063220311,6.85116508006827,6.87452796184173,1125888.50361246,0.0,1.0
1991-03-01,70.0,70.5,69.62,70.5,104300,6.81417385059362,6.862846520955,6.77718262111896,6.862846520955,1071443.16539032,0.0,1.0
1991-03-04,71.25,72.38,69.38,69.75,248700,6.93585552649707,7.0458557615138,6.7538197393455,6.78983751541292,2554821.81431039,0.0,1.0
1991-03-05,72.0,72.25,71.12,71.12,261000,7.00886453203915,7.03320086721984,6.92320063220311,6.92320063220311,2681176.08980704,0.0,1.0
1991-03-06,71.88,72.0,71.25,72.0,230600,6.99718309115242,7.00886453203915,6.93585552649707,7.00886453203915,2368885.84792913,0.0,1.0
1991-03-07,71.25,71.5,71.0,71.5,106800,6.93585552649707,6.96019186167776,6.91151919131638,6.96019186167776,1097124.92870265,0.0,1.0
1991-03-08,71.12,71.5,70.62,71.5,151000,6.92320063220311,6.96019186167776,6.87452796184173,6.96019186167776,1551178.50406461,0.0,1.0
1991-03-11,70.75,71.38,70.75,71.0,75400,6.88718285613569,6.94851042079103,6.88718285613569,6.91151919131638,774561.981499813,0.0,1.0
1991-03-12,70.5,71.12,70.12,70.5,165000,6.862846520955,6.92320063220311,6.82585529148035,6.862846520955,1694996.37861365,0.0,1.0
1991-03-13,72.25,72.25,70.62,70.62,110500,7.03320086721984,7.03320086721984,6.87452796184173,6.87452796184173,1135133.9384049,0.0,1.0
1991-03-14,72.88,74.0,72.25,72.25,176100,7.09452843187518,7.20355521348468,7.03320086721984,7.03320086721984,1809023.40772039,0.0,1.0
1991-03-15,73.75,74.25,72.75,74.25,239300,7.17921887830399,7.22789154866537,7.08187353758122,7.22789154866537,2458258.38425604,0.0,1.0
1991-03-18,73.62,73.75,72.75,73.5,100800,7.16656398401003,7.17921887830399,7.08187353758122,7.1548825431233,1035488.69675307,0.0,1.0
1991-03-19,74.5,75.0,73.25,73.5,164700,7.25222788384606,7.30090055420744,7.13054620794261,7.1548825431233,1691914.56701617,0.0,1.0
1991-03-20,77.0,78.75,74.75,74.75,310100,7.49559123565298,7.66594558191782,7.27656421902675,7.27656421902675,3185565.92126117,0.0,1.0
1991-03-21,76.75,78.0,76.0,77.5,208300,7.47125490047229,7.59293657637574,7.39824589493021,7.54426390601436,2139804.51918317,0.0,1.0
1991-03-22,81.0,81.5,76.5,76.5,230600,7.88497259854404,7.93364526890542,7.44691856529159,7.44691856529159,2368885.84792914,0.0,1.0
1991-03-25,78.62,81.5,78.5,80.0,202600,7.65329068762386,7.93364526890542,7.64160924673713,7.78762725782128,2081250.09883106,0.0,1.0
1991-03-26,78.25,78.62,77.88,78.62,143600,7.61727291155643,7.65329068762386,7.58125513548901,7.65329068762386,1475160.48466012,0.0,1.0
1991-03-27,77.75,80.25,77.62,78.0,154200,7.56860024119505,7.81196359300197,7.55594534690109,7.59293657637574,1584051.16110439,0.0,1.0
1991-03-28,78.62,79.62,77.88,78.0,103300,7.65329068762386,7.75063602834662,7.58125513548901,7.59293657637574,1061170.46006539,0.0,1.0
1991-04-01,78.12,78.88,78.12,78.25,119900,7.60461801726248,7.67860047621178,7.60461801726248,7.61727291155643,1231697.36845925,0.0,1.0
1991-04-02,80.62,80.62,78.0,78.0,131800,7.84798136906939,7.84798136906939,7.59293657637574,7.59293657637574,1353942.56182593,0.0,1.0
1991-04-03,83.25,84.0,80.62,80.75,262600,8.10399961517026,8.17700862071234,7.84798136906939,7.86063626336335,2697612.41832694,0.0,1.0
1991-04-04,83.0,83.38,82.0,83.25,234900,8.10789342879918,8.14501390473826,8.0102079658016,8.13231479454857,2404656.66837059,0.29,1.0
1991-04-05,82.88,83.38,82.0,82.5,224200,8.09617117323947,8.14501390473826,8.0102079658016,8.05905069730039,2295121.4348603,0.0,1.0
1991-04-08,84.62,84.75,82.38,82.62,109700,8.26614387885526,8.27884298904494,8.04732844174068,8.0707729528601,1122992.06692317,0.0,1.0
1991-04-09,83.75,84.5,82.88,84.0,144300,8.18115752604736,8.25442162329555,8.09617117323947,8.20557889179676,1477190.11173212,0.0,1.0
1991-04-10,84.88,85.0,83.0,83.25,146800,8.29154209923463,8.30326435479434,8.10789342879918,8.13231479454857,1502782.45601023,0.0,1.0
1991-04-11,84.88,85.75,84.38,84.62,122300,8.29154209923463,8.37652845204252,8.24269936773584,8.26614387885526,1251977.48208481,0.0,1.0
1991-04-12,84.12,84.5,83.5,83.88,123600,8.21730114735647,8.25442162329555,8.15673616029797,8.19385663623705,1265285.50110943,0.0,1.0
1991-04-15,83.75,84.25,82.38,83.88,176700,8.18115752604736,8.23000025754615,8.04732844174068,8.19385663623705,1808866.89357634,0.0,1.0
1991-04-16,85.88,86.0,83.0,83.25,236900,8.38922756223221,8.40094981779192,8.10789342879918,8.13231479454857,2425130.54379307,0.0,1.0
1991-04-17,86.25,86.5,84.62,84.88,244600,8.42537118354131,8.44979254929071,8.26614387885526,8.29154209923463,2503954.96416963,0.0,1.0
1991-04-18,86.25,87.12,85.5,85.5,134300,8.42537118354131,8.51035753634921,8.35210708629313,8.35210708629313,1374820.73461971,0.0,1.0
1991-04-19,84.38,86.25,84.38,86.25,170500,8.24269936773584,8.42537118354131,8.24269936773584,8.42537118354131,1745397.87976664,0.0,1.0
1991-04-22,83.5,84.0,82.88,83.75,163700,8.15673616029797,8.20557889179676,8.09617117323947,8.18115752604736,1675786.7033302,0.0,1.0
1991-04-23,83.62,83.75,83.0,83.5,91000,8.16845841585768,8.18115752604736,8.10789342879918,8.15673616029797,931561.33172296,0.0,1.0
1991-04-24,82.25,83.38,81.75,83.38,100600,8.03462933155099,8.14501390473826,7.9857866000522,8.14501390473826,1029835.93375088,0.0,1.0
1991-04-25,80.25,81.5,80.25,81.5,174000,7.83925840555583,7.96136523430281,7.83925840555583,7.96136523430281,1781227.16175599,0.0,1.0
1991-04-26,83.5,83.5,79.5,80.5,244800,8.15673616029797,8.15673616029797,7.76599430830764,7.86367977130523,2506002.35171187,0.0,1.0
1991-04-29,83.0,84.88,82.25,83.25,190800,8.10789342879918,8.29154209923463,8.03462933155099,8.13231479454857,1953207.71530484,0.0,1.0
1991-04-30,82.25,83.5,82.0,82.88,178800,8.03462933155099,8.15673616029797,8.0102079658016,8.09617117323947,1830364.46276995,0.0,1.0
1991-05-01,83.5,84.25,82.38,82.5,157500,8.15673616029797,8.23000025754615,8.04732844174068,8.05905069730039,1612317.68952051,0.0,1.0
1991-05-02,83.5,83.88,83.25,83.25,91100,8.15673616029797,8.19385663623705,8.13231479454857,8.13231479454857,932585.025494084,0.0,1.0
1991-05-03,83.38,83.38,82.25,83.25,45200,8.14501390473826,8.14501390473826,8.03462933155099,8.13231479454857,462709.584548108,0.0,1.0
1991-05-06,82.38,83.38,82.25,82.88,49600,8.04732844174068,8.14501390473826,8.03462933155099,8.09617117323947,507752.110477569,0.0,1.0
1991-05-07,80.5,82.75,80.5,82.62,107000,7.86367977130523,8.08347206304978,7.86367977130523,8.0707729528601,1095352.33510282,0.0,1.0
1991-05-08,81.5,82.25,80.62,80.62,133800,7.96136523430281,8.03462933155099,7.87540202686494,7.87540202686494,1369702.26576409,0.0,1.0
1991-05-09,82.75,82.75,81.5,81.75,177400,8.08347206304978,8.08347206304978,7.96136523430281,7.9857866000522,1816032.74997421,0.0,1.0
1991-05-10,80.5,82.62,80.5,82.62,81900,7.86367977130523,8.0707729528601,7.86367977130523,8.0707729528601,838405.198550664,0.0,1.0
1991-05-13,78.75,80.62,78.75,80.5,99800,7.69273021105946,7.87540202686494,7.69273021105946,7.86367977130523,1021646.38358188,0.0,1.0
1991-05-14,77.38,78.5,77.12,78.25,249800,7.55890112675277,7.66830884531006,7.5335029063734,7.64388747956067,2557187.04026808,0.0,1.0
1991-05-15,76.38,78.38,75.88,78.12,250300,7.46121566375519,7.65658658975035,7.4123729322564,7.63118836937098,2562305.5091237,0.0,1.0
1991-05-16,80.0,80.0,77.0,77.12,227100,7.81483703980643,7.81483703980643,7.52178065081369,7.5335029063734,2324808.55422291,0.0,1.0
1991-05-17,80.25,80.38,79.25,79.75,177600,7.83925840555583,7.85195751574552,7.74157294255825,7.79041567405704,1818080.13751646,0.0,1.0
1991-05-20,80.88,81.12,79.88,80.0,126700,7.90080024724431,7.92424475836373,7.80311478424672,7.81483703980643,1297020.00801427,0.0,1.0
1991-05-21,80.88,81.38,80.5,80.88,168600,7.90080024724431,7.9496429787431,7.86367977130523,7.90080024724431,1725947.69811529,0.0,1.0
1991-05-22,80.38,80.88,80.12,80.62,131000,7.85195751574552,7.90080024724431,7.82655929536615,7.87540202686494,1341038.84017261,0.0,1.0
1991-05-23,80.12,80.62,79.0,80.25,67700,7.82655929536615,7.87540202686494,7.71715157680885,7.83925840555583,693040.683051037,0.0,1.0
1991-05-24,80.25,80.5,79.62,79.88,88600,7.83925840555583,7.86367977130523,7.77771656386735,7.80311478424672,906992.681215981,0.0,1.0
1991-05-28,80.0,80.5,79.38,80.0,74400,7.81483703980643,7.86367977130523,7.75427205274793,7.81483703980643,761628.165716355,0.0,1.0
1991-05-29,79.25,80.12,79.0,79.62,99000,7.74157294255825,7.82655929536615,7.71715157680885,7.77771656386735,1013456.83341289,0.0,1.0
1991-05-30,79.5,79.75,77.75,78.88,224200,7.76599430830764,7.79041567405704,7.59504474806188,7.70542932124914,2295121.43486031,0.0,1.0
1991-05-31,77.75,79.5,77.75,79.5,2102700,7.59504474806188,7.76599430830764,7.59504474806188,7.76599430830764,21525208.9254271,0.0,1.0
1991-06-03,77.75,78.12,77.5,77.75,150500,7.59504474806188,7.63118836937098,7.57062338231248,7.59504474806188,1540659.12554182,0.0,1.0
1991-06-04,77.88,78.62,77.75,78.25,115600,7.60774385825156,7.68003110086977,7.59504474806188,7.64388747956067,1183389.9994195,0.0,1.0
1991-06-05,77.12,78.0,76.75,78.0,132500,7.5335029063734,7.61946611381127,7.4973592850643,7.61946611381127,1356394.24673948,0.0,1.0
1991-06-06,76.38,77.25,76.25,76.88,92800,7.46121566375519,7.54620201656309,7.44851655356551,7.51005839525398,949987.819603195,0.0,1.0
1991-06-07,74.62,76.12,74.38,76.12,163800,7.28928924887945,7.43581744337582,7.26584473776003,7.43581744337582,1676810.39710133,0.0,1.0
1991-06-10,73.62,75.38,73.5,74.38,104100,7.19160378588187,7.36353020075761,7.17988153032216,7.26584473776003,1065665.21574022,0.0,1.0
1991-06-11,74.62,74.75,73.5,73.62,187900,7.28928924887945,7.30198835906914,7.17988153032216,7.19160378588187,1923520.59594225,0.0,1.0
1991-06-12,73.5,74.75,72.75,74.75,98500,7.17988153032216,7.30198835906914,7.10661743307398,7.30198835906914,1008338.36455727,0.0,1.0
1991-06-13,74.0,74.25,73.38,73.38,72300,7.22872426182095,7.25314562757035,7.16815927476245,7.16815927476245,740130.596522748,0.0,1.0
1991-06-14,74.75,75.0,74.38,74.38,179300,7.30198835906914,7.32640972481853,7.26584473776003,7.26584473776003,1835482.93162557,0.0,1.0
1991-06-17,73.88,74.88,73.75,74.88,135000,7.21700200626124,7.31468746925882,7.20430289607156,7.31468746925882,1381986.59101758,0.0,1.0
1991-06-18,73.88,74.0,73.75,73.75,153200,7.21700200626124,7.22872426182095,7.20430289607156,7.20430289607156,1568298.85736217,0.0,1.0
1991-06-19,73.5,73.75,73.38,73.75,64800,7.17988153032216,7.20430289607156,7.16815927476245,7.20430289607156,663353.563688438,0.0,1.0
1991-06-20,73.12,73.25,72.38,73.25,211900,7.14276105438308,7.15546016457277,7.07047381176487,7.15546016457277,2169207.10101204,0.0,1.0
1991-06-21,73.38,73.5,72.75,73.12,248300,7.16815927476245,7.17988153032216,7.10661743307398,7.14276105438308,2541831.63370122,0.0,1.0
1991-06-24,73.5,74.38,73.0,73.12,222800,7.17988153032216,7.26584473776003,7.13103879882337,7.14276105438308,2280789.72206457,0.0,1.0
1991-06-25,73.62,74.0,73.12,73.62,211600,7.19160378588187,7.22872426182095,7.14276105438308,7.19160378588187,2166136.01969866,0.0,1.0
1991-06-26,73.75,74.12,73.38,73.38,189200,7.20430289607156,7.24044651738066,7.16815927476245,7.16815927476245,1936828.61496686,0.0,1.0
1991-06-27,73.75,74.38,73.38,74.0,393500,7.20430289607156,7.26584473776003,7.16815927476245,7.22872426182095,4028234.98937346,0.0,1.0
1991-06-28,73.88,74.12,73.12,73.62,160300,7.21700200626124,7.24044651738066,7.14276105438308,7.19160378588187,1640981.11511198,0.0,1.0
1991-07-01,73.88,74.62,73.75,74.12,156100,7.21700200626124,7.28928924887945,7.20430289607156,7.24044651738066,1597985.97672477,0.0,1.0
1991-07-02,73.88,74.12,73.62,73.88,165400,7.21700200626124,7.24044651738066,7.19160378588187,7.21700200626124,1693189.49743932,0.0,1.0
1991-07-03,73.5,73.75,72.75,73.25,187600,7.20821031459146,7.23272803674994,7.13465714811604,7.18369259243299,1912902.01009923,0.29,1.0
1991-07-05,74.12,74.5,73.38,73.38,51500,7.26901426554448,7.30628120322536,7.19644180795539,7.19644180795539,525130.349254319,0.0,1.0
1991-07-08,76.5,76.5,73.88,73.88,283900,7.50242298049315,7.50242298049315,7.24547725227234,7.24547725227234,2894844.77967575,0.0,1.0
1991-07-09,77.38,77.75,77.0,77.25,166400,7.58872536249098,7.62501159128553,7.5514584248101,7.57597614696858,1696731.84691104,0.0,1.0
1991-07-10,77.62,78.38,77.5,77.62,132100,7.61226237576312,7.68679625112488,7.60049386912705,7.61226237576312,1346984.83760186,0.0,1.0
1991-07-11,77.38,78.0,77.25,77.62,74900,7.58872536249098,7.649529313444,7.57597614696858,7.61226237576312,763733.265226185,0.0,1.0
1991-07-12,77.25,77.5,76.25,77.5,88800,7.57597614696858,7.60049386912705,7.47790525833468,7.60049386912705,905467.475995796,0.0,1.0
1991-07-15,77.12,77.5,77.0,77.0,110200,7.56322693144617,7.60049386912705,7.5514584248101,7.5514584248101,1123676.98034614,0.0,1.0
1991-07-16,76.0,77.0,75.88,77.0,115300,7.4533875361762,7.5514584248101,7.44161902954014,7.5514584248101,1175680.17998103,0.0,1.0
1991-07-17,77.25,77.38,76.12,76.25,97600,7.57597614696858,7.58872536249098,7.46515604281227,7.47790525833468,995198.487130515,0.0,1.0
1991-07-18,77.5,77.5,77.0,77.38,102900,7.60049386912705,7.60049386912705,7.5514584248101,7.58872536249098,1049241.02792756,0.0,1.0
1991-07-19,76.75,77.25,76.75,77.25,62200,7.52694070265163,7.57597614696858,7.52694070265163,7.57597614696858,634235.101429488,0.0,1.0
1991-07-22,76.25,77.0,76.0,76.75,57200,7.47790525833468,7.5514584248101,7.4533875361762,7.52694070265163,583251.572375671,0.0,1.0
1991-07-23,75.62,76.38,75.5,76.0,87100,7.41612059849532,7.49065447385709,7.40435209185926,7.4533875361762,888133.076117499,0.0,1.0
1991-07-24,76.0,76.0,75.38,75.5,112200,7.4533875361762,7.4533875361762,7.39258358522319,7.40435209185926,1144070.39196766,0.0,1.0
1991-07-25,76.0,76.38,75.38,75.5,60500,7.4533875361762,7.49065447385709,7.39258358522319,7.40435209185926,616900.701551191,0.0,1.0
1991-07-26,76.25,76.5,76.0,76.0,67000,7.47790525833468,7.50242298049315,7.4533875361762,7.4533875361762,683179.289321153,0.0,1.0
1991-07-29,77.25,77.25,75.88,76.25,51700,7.57597614696858,7.57597614696858,7.44161902954014,7.47790525833468,527169.690416472,0.0,1.0
1991-07-30,79.38,79.62,77.62,77.62,220600,7.78486713975878,7.80840415303091,7.61226237576312,7.61226237576312,2249393.30185442,0.0,1.0
1991-07-31,79.75,80.38,79.38,79.38,210900,7.82115336855332,7.88293802839268,7.78486713975878,7.78486713975878,2150485.25549002,0.0,1.0
1991-08-01,80.88,80.88,79.5,79.88,133800,7.93197347270962,7.93197347270962,7.79663564639485,7.83390258407573,1364319.23748015,0.0,1.0
1991-08-02,80.0,81.25,79.75,81.0,137800,7.84567109071179,7.96825970150417,7.82115336855332,7.94374197934569,1405106.06072321,0.0,1.0
1991-08-05,79.88,81.5,79.75,79.88,135400,7.83390258407573,7.99277742366264,7.82115336855332,7.83390258407573,1380633.96677737,0.0,1.0
1991-08-06,81.0,81.5,79.62,79.88,144600,7.94374197934569,7.99277742366264,7.80840415303091,7.83390258407573,1474443.6602364,0.0,1.0
1991-08-07,81.75,82.62,81.62,82.25,160200,8.01729514582112,8.10261681893261,8.00454593029871,8.06633059013806,1633512.27088431,0.0,1.0
1991-08-08,82.38,83.12,81.88,82.0,113200,8.07907980566047,8.15165226324956,8.03004436134352,8.04181286797959,1154267.09777843,0.0,1.0
1991-08-09,80.88,82.25,80.88,82.12,71600,7.93197347270962,8.06633059013806,7.93197347270962,8.05358137461566,730084.136050666,0.0,1.0
1991-08-12,80.5,81.12,80.5,80.88,65400,7.89470653502874,7.95551048598176,7.89470653502874,7.93197347270962,666864.560023932,0.0,1.0
1991-08-13,81.0,81.38,80.25,80.25,130000,7.94374197934569,7.98100891702657,7.87018881287027,7.87018881287027,1325571.75539925,0.0,1.0
1991-08-14,81.5,82.0,81.25,81.5,78900,7.99277742366264,8.04181286797959,7.96825970150417,7.99277742366264,804520.088469238,0.0,1.0
1991-08-15,82.5,82.75,81.62,81.62,87900,8.09084831229654,8.11536603445501,8.00454593029871,8.00454593029871,896290.44076611,0.0,1.0
1991-08-16,81.62,83.0,81.0,82.88,130100,8.00454593029871,8.13988375661349,7.94374197934569,8.12811524997742,1326591.42598033,0.0,1.0
1991-08-19,78.75,79.75,78.75,79.0,162600,7.72308247991942,7.82115336855332,7.72308247991942,7.7476002020779,1657984.36483014,0.0,1.0
1991-08-20,80.62,80.62,79.0,79.25,152300,7.90647504166481,7.90647504166481,7.7476002020779,7.77211792423637,1552958.29497928,0.0,1.0
1991-08-21,82.62,82.62,80.88,81.5,111900,8.10261681893261,8.10261681893261,7.93197347270962,7.99277742366264,1141011.38022443,0.0,1.0
1991-08-22,83.25,83.75,82.88,82.88,112200,8.16440147877196,8.21343692308891,8.12811524997742,8.12811524997742,1144070.39196766,0.0,1.0
1991-08-23,83.88,84.5,83.0,83.0,64200,8.22618613861132,8.28699008956433,8.13988375661349,8.13988375661349,654628.513051015,0.0,1.0
1991-08-26,83.75,83.75,83.38,83.62,56000,8.21343692308891,8.21343692308891,8.17715069429437,8.2006877075665,571015.525402755,0.0,1.0
1991-08-27,82.25,83.62,82.25,83.5,89900,8.06633059013806,8.2006877075665,8.06633059013806,8.18891920093044,916683.852387637,0.0,1.0
1991-08-28,82.88,83.12,81.88,82.25,156600,8.12811524997742,8.15165226324956,8.03004436134352,8.06633059013806,1596804.12996556,0.0,1.0
1991-08-29,83.5,83.75,82.5,83.0,60300,8.18891920093044,8.21343692308891,8.09084831229654,8.13988375661349,614861.360389038,0.0,1.0
1991-08-30,84.12,84.38,83.5,83.5,61000,8.24972315188345,8.27522158292827,8.18891920093044,8.18891920093044,621999.054456572,0.0,1.0
1991-09-03,84.38,85.88,84.38,84.5,124600,8.27522158292827,8.42232791587911,8.27522158292827,8.28699008956433,1270509.54402113,0.0,1.0
1991-09-04,82.0,84.0,81.5,84.0,300000,8.04181286797959,8.23795464524738,7.99277742366264,8.23795464524738,3059011.74322904,0.0,1.0
1991-09-05,80.25,82.0,79.62,81.75,181000,7.87018881287027,8.04181286797959,7.80840415303091,8.01729514582112,1845603.75174819,0.0,1.0
1991-09-06,78.62,80.12,78.0,80.12,167900,7.71033326439702,7.85743959734786,7.649529313444,7.85743959734786,1712026.90562719,0.0,1.0
1991-09-09,76.75,78.38,76.38,78.38,180100,7.52694070265163,7.68679625112488,7.49065447385709,7.68679625112488,1836426.7165185,0.0,1.0
1991-09-10,75.75,77.75,75.75,77.25,220200,7.42886981401773,7.62501159128553,7.42886981401773,7.57597614696858,2245314.61953012,0.0,1.0
1991-09-11,76.75,77.0,75.88,75.88,1449400,7.52694070265163,7.5514584248101,7.44161902954014,7.44161902954014,14779105.4021206,0.0,1.0
1991-09-12,76.12,77.25,76.0,77.12,196300,7.46515604281227,7.57597614696858,7.4533875361762,7.56322693144617,2001613.35065287,0.0,1.0
1991-09-13,75.12,76.5,74.88,76.5,254000,7.36708515417838,7.50242298049315,7.34354814090624,7.50242298049315,2589963.27593392,0.0,1.0
1991-09-16,75.0,75.12,74.62,75.12,295100,7.35531664754231,7.36708515417838,7.31804970986143,7.36708515417838,3009047.8847563,0.0,1.0
1991-09-17,74.62,75.75,74.62,75.25,82100,7.31804970986143,7.42886981401773,7.31804970986143,7.37983436970078,837149.547063681,0.0,1.0
1991-09-18,75.88,76.25,74.25,74.38,269500,7.44161902954014,7.47790525833468,7.28176348106688,7.29451269658929,2748012.21600076,0.0,1.0
1991-09-19,76.0,76.75,76.0,76.0,113700,7.4533875361762,7.52694070265163,7.4533875361762,7.4533875361762,1159365.45068381,0.0,1.0
1991-09-20,76.12,76.75,75.5,76.75,178300,7.46515604281227,7.52694070265163,7.40435209185926,7.52694070265163,1818072.64605913,0.0,1.0
1991-09-23,74.5,76.12,74.5,76.12,167500,7.30628120322536,7.46515604281227,7.30628120322536,7.46515604281227,1707948.22330288,0.0,1.0
1991-09-24,75.0,75.12,73.62,74.5,292500,7.35531664754231,7.36708515417838,7.21997882122753,7.30628120322536,2982536.44964832,0.0,1.0
1991-09-25,75.25,75.75,75.0,75.75,151600,7.37983436970078,7.42886981401773,7.35531664754231,7.42886981401773,1545820.60091174,0.0,1.0
1991-09-26,76.75,77.75,74.62,74.88,149800,7.52694070265163,7.62501159128553,7.31804970986143,7.34354814090624,1527466.53045237,0.0,1.0
1991-09-27,75.62,77.12,75.38,76.88,76200,7.41612059849532,7.56322693144617,7.39258358522319,7.53968991817403,776988.982780177,0.0,1.0
1991-09-30,75.12,76.0,74.88,76.0,85500,7.36708515417838,7.4533875361762,7.34354814090624,7.4533875361762,871818.346820277,0.0,1.0
1991-10-01,75.0,75.62,75.0,75.38,50900,7.35531664754231,7.41612059849532,7.35531664754231,7.39258358522319,519012.325767861,0.0,1.0
1991-10-02,75.75,76.25,75.0,75.0,111100,7.42886981401773,7.47790525833468,7.35531664754231,7.35531664754231,1132854.01557582,0.0,1.0
1991-10-03,75.0,75.75,75.0,75.5,106200,7.38375720524614,7.4575947772986,7.38375720524614,7.43298225328111,1078719.10987822,0.29,1.0
1991-10-04,74.12,75.0,74.12,75.0,104800,7.29712112070458,7.38375720524614,7.29712112070458,7.38375720524614,1064498.70729979,0.0,1.0
1991-10-07,73.38,73.88,73.25,73.62,94000,7.22426804961282,7.27349309764779,7.21146953712373,7.24789607266961,954798.458837595,0.0,1.0
1991-10-08,74.12,74.75,73.5,73.5,145300,7.29712112070458,7.35914468122865,7.23608206114121,7.23608206114121,1475874.63903301,0.0,1.0
1991-10-09,74.0,74.62,73.88,74.12,112900,7.28530710917619,7.34634616873956,7.27349309764779,7.29712112070458,1146773.89364643,0.0,1.0
1991-10-10,74.5,74.62,74.12,74.25,136400,7.33453215721116,7.34634616873956,7.29712112070458,7.30991963319368,1385473.50835583,0.0,1.0
1991-10-11,75.25,75.5,74.12,74.62,81300,7.40836972926362,7.43298225328111,7.29712112070458,7.34634616873956,825799.092590389,0.0,1.0
1991-10-14,76.0,76.38,75.12,75.12,77900,7.48220730131609,7.51961833782267,7.39557121677453,7.39557121677453,791263.829185624,0.0,1.0
1991-10-15,77.25,77.25,76.0,76.0,93900,7.60526992140352,7.60526992140352,7.48220730131609,7.48220730131609,953782.715796279,0.0,1.0
1991-10-16,77.0,77.75,77.0,77.25,81500,7.58065739738603,7.6544949694385,7.58065739738603,7.60526992140352,827830.578673022,0.0,1.0
1991-10-17,77.38,77.38,76.75,76.75,67900,7.61806843389261,7.61806843389261,7.55604487336855,7.55604487336855,689689.525053965,0.0,1.0
1991-10-18,77.5,77.75,77.12,77.5,97700,7.62988244542101,7.6544949694385,7.59247140891443,7.62988244542101,992380.951366309,0.0,1.0
1991-10-21,77.12,78.0,76.88,77.62,96200,7.59247140891443,7.67910749345598,7.56884338585764,7.6416964569494,977144.80574656,0.0,1.0
1991-10-22,75.75,77.5,75.62,77.0,65900,7.4575947772986,7.62988244542101,7.44479626480951,7.58065739738603,669374.664227633,0.0,1.0
1991-10-23,75.88,76.0,75.75,75.88,52000,7.47039328978769,7.48220730131609,7.4575947772986,7.47039328978769,528186.381484627,0.0,1.0
1991-10-24,75.0,75.75,74.62,75.75,34400,7.38375720524614,7.4575947772986,7.34634616873956,7.4575947772986,349415.606212907,0.0,1.0
1991-10-25,74.5,75.0,74.0,74.75,63500,7.33453215721116,7.38375720524614,7.28530710917619,7.35914468122865,644996.831236035,0.0,1.0
1991-10-28,74.75,75.0,74.25,74.38,59100,7.35914468122865,7.38375720524614,7.30991963319368,7.32271814568277,600304.137418105,0.0,1.0
1991-10-29,75.88,76.25,74.5,74.5,93500,7.47039328978769,7.50681982533357,7.33453215721116,7.33453215721116,949719.743631012,0.0,1.0
1991-10-30,76.75,76.88,75.75,76.25,128400,7.55604487336855,7.56884338585764,7.4575947772986,7.50681982533357,1304214.0650505,0.0,1.0
1991-10-31,77.38,77.38,76.5,76.5,84000,7.61806843389261,7.61806843389261,7.53143234935106,7.53143234935106,853224.154705936,0.0,1.0
1991-11-01,75.88,77.5,75.38,77.5,79700,7.47039328978769,7.62988244542101,7.42116824175272,7.62988244542101,809547.203929323,0.0,1.0
1991-11-04,75.75,75.75,75.25,75.38,51700,7.4575947772986,7.4575947772986,7.40836972926362,7.42116824175272,525139.152360677,0.0,1.0
1991-11-05,75.88,76.5,75.75,75.88,48900,7.47039328978769,7.53143234935106,7.4575947772986,7.47039328978769,496698.347203813,0.0,1.0
1991-11-06,78.75,78.75,75.88,75.88,137400,7.75294506550844,7.75294506550844,7.47039328978769,7.47039328978769,1395630.938769,0.0,1.0
1991-11-07,78.62,78.62,77.25,77.75,137800,7.74014655301935,7.74014655301935,7.60526992140352,7.6544949694385,1399693.91093426,0.0,1.0
1991-11-08,78.75,79.25,78.38,78.38,80100,7.75294506550844,7.80217011354342,7.71651852996256,7.71651852996256,813610.176094589,0.0,1.0
1991-11-11,78.12,78.62,78.0,78.62,37000,7.69092150498438,7.74014655301935,7.67910749345598,7.74014655301935,375824.925287138,0.0,1.0
1991-11-12,79.5,79.5,78.25,78.38,101900,7.82678263756091,7.82678263756091,7.70372001747347,7.71651852996256,1035042.15910161,0.0,1.0
1991-11-13,81.38,81.5,79.25,79.38,202100,8.01186881817241,8.0236828297008,7.80217011354342,7.81496862603251,2052816.68650083,0.0,1.0
1991-11-14,80.75,81.25,80.5,81.12,77000,7.94984525764834,7.99907030568332,7.92523273363085,7.98627179319422,782122.141813775,0.0,1.0
1991-11-15,77.25,80.75,77.25,80.75,104000,7.60526992140352,7.94984525764834,7.60526992140352,7.94984525764834,1056372.76296925,0.0,1.0
1991-11-18,77.5,77.75,76.0,77.5,155200,7.62988244542101,7.6544949694385,7.48220730131609,7.62988244542101,1576433.20012335,0.0,1.0
1991-11-19,74.38,76.88,74.12,76.75,229300,7.32271814568277,7.56884338585764,7.29712112070458,7.55604487336855,2329098.79373894,0.0,1.0
1991-11-20,72.0,74.38,71.38,74.38,363800,7.08840691703629,7.32271814568277,7.02736785747292,7.32271814568277,3695273.18430976,0.0,1.0
1991-11-21,76.0,76.0,72.5,72.5,460800,7.48220730131609,7.48220730131609,7.13763196507127,7.13763196507127,4680543.93438685,0.0,1.0
1991-11-22,76.62,76.75,75.5,75.88,256800,7.54324636087945,7.55604487336855,7.43298225328111,7.47039328978769,2608428.13010101,0.0,1.0
1991-11-25,77.12,77.25,76.5,76.62,135800,7.59247140891443,7.60526992140352,7.53143234935106,7.54324636087945,1379379.05010793,0.0,1.0
1991-11-26,77.75,77.75,77.0,77.38,116500,7.6544949694385,7.6544949694385,7.58065739738603,7.61806843389261,1183340.64313383,0.0,1.0
1991-11-27,78.5,78.62,77.5,77.75,62700,7.72833254149096,7.74014655301935,7.62988244542101,7.6544949694385,636870.886905502,0.0,1.0
1991-11-29,77.62,78.0,77.62,78.0,138000,7.6416964569494,7.67910749345598,7.6416964569494,7.67910749345598,1401725.3970169,0.0,1.0
1991-12-02,78.5,78.5,76.88,77.0,94000,7.72833254149096,7.72833254149096,7.56884338585764,7.58065739738603,954798.458837595,0.0,1.0
1991-12-03,77.62,78.38,77.12,78.38,214600,7.6416964569494,7.71651852996256,7.59247140891443,7.71651852996256,2179784.5666654,0.0,1.0
1991-12-04,78.62,78.62,77.12,77.62,149500,7.74014655301935,7.74014655301935,7.59247140891443,7.6416964569494,1518535.8467683,0.0,1.0
1991-12-05,79.38,79.62,78.38,78.62,147500,7.81496862603251,7.8385966490893,7.71651852996256,7.74014655301935,1498220.98594197,0.0,1.0
1991-12-06,79.75,79.75,78.88,79.12,96500,7.85139516157839,7.85139516157839,7.76574357799754,7.78937160105433,980192.03487051,0.0,1.0
1991-12-09,77.5,79.88,77.5,79.75,82400,7.62988244542101,7.86419367406749,7.62988244542101,7.85139516157839,836972.26604487,0.0,1.0
1991-12-10,78.0,78.5,77.5,77.5,83600,7.67910749345598,7.72833254149096,7.62988244542101,7.62988244542101,849161.18254067,0.0,1.0
1991-12-11,77.75,78.25,76.75,78.12,63100,7.6544949694385,7.70372001747347,7.55604487336855,7.69092150498438,640933.859070768,0.0,1.0
1991-12-12,78.25,78.38,77.5,77.5,60300,7.70372001747347,7.71651852996256,7.62988244542101,7.62988244542101,612493.053913904,0.0,1.0
1991-12-13,78.5,79.0,78.38,78.5,110200,7.72833254149096,7.77755758952593,7.71651852996256,7.72833254149096,1119348.83153088,0.0,1.0
1991-12-16,77.5,78.75,77.25,78.62,87600,7.62988244542101,7.75294506550844,7.60526992140352,7.74014655301935,889790.904193333,0.0,1.0
1991-12-17,77.25,77.5,77.0,77.25,85500,7.60526992140352,7.62988244542101,7.58065739738603,7.60526992140352,868460.300325685,0.0,1.0
1991-12-18,78.5,78.5,77.0,77.0,109400,7.72833254149096,7.72833254149096,7.58065739738603,7.58065739738603,1111222.88720035,0.0,1.0
1991-12-19,78.62,79.12,78.12,78.38,132600,7.74014655301935,7.78937160105433,7.69092150498438,7.71651852996256,1346875.2727858,0.0,1.0
1991-12-20,79.75,79.75,79.0,79.5,324600,7.85139516157839,7.85139516157839,7.77755758952593,7.82678263756091,3297101.91211365,0.0,1.0
1991-12-23,82.25,82.25,79.5,79.88,159700,8.09752040175326,8.09752040175326,7.82678263756091,7.86419367406749,1622141.6369826,0.0,1.0
1991-12-24,40.25,41.25,40.0,41.0,101000,7.92523273363085,8.12213292577075,7.87600768559588,8.07290787773578,512950.235864878,0.0,2.0
1991-12-26,39.5,40.63,39.38,40.5,267000,7.77755758952593,8.00005480664402,7.75392956646914,7.97445778166583,1356016.96015765,0.0,1.0
1991-12-27,40.5,40.63,39.5,39.5,222500,7.97445778166583,8.00005480664402,7.77755758952593,7.77755758952593,1130014.13346471,0.0,1.0
1991-12-30,43.0,43.5,40.38,40.5,341500,8.46670826201557,8.56515835808552,7.95082975860904,7.97445778166583,1734381.24304808,0.0,1.0
1991-12-31,42.5,43.88,42.25,43.13,488400,8.36825816594562,8.63998043109868,8.31903311791065,8.49230528699376,2480444.50689511,0.0,1.0
1992-01-02,42.63,42.63,41.38,41.88,401600,8.39385519092381,8.39385519092381,8.14772995074894,8.24618004681889,2039612.02696371,0.0,1.0
1992-01-03,43.25,43.25,42.38,42.38,352200,8.55039084367503,8.55039084367503,8.37839454231093,8.37839454231093,1781515.05334613,0.175,1.0
1992-01-06,42.25,43.25,42.25,43.0,216100,8.35269394555537,8.55039084367503,8.35269394555537,8.50096661914511,1093087.45890999,0.0,1.0
1992-01-07,42.0,42.13,41.25,41.25,177300,8.30326972102546,8.32897031778102,8.15499704743572,8.15499704743572,896827.424640174,0.0,1.0
1992-01-08,41.0,41.5,41.0,41.0,574900,8.10557282290581,8.20442127196563,8.10557282290581,8.10557282290581,2907986.95107522,0.0,1.0
1992-01-09,40.5,41.25,40.38,40.75,314500,8.00672437384598,8.15499704743572,7.98300074607162,8.05614859837589,1590819.09221283,0.0,1.0
1992-01-10,39.75,40.25,39.38,40.25,305100,7.85845170025624,7.95730014931607,7.78530384795197,7.95730014931607,1543271.55813715,0.0,1.0
1992-01-13,40.0,40.25,39.25,39.38,457400,7.90787592478615,7.95730014931607,7.75960325119641,7.78530384795197,2313642.77512925,0.0,1.0
1992-01-14,40.63,40.63,40.0,40.0,196900,8.03242497060153,8.03242497060153,7.90787592478615,7.90787592478615,995969.091436268,0.0,1.0
1992-01-15,39.25,40.13,38.88,40.13,481500,7.75960325119641,7.93357652154171,7.68645539889214,7.93357652154171,2435546.559302,0.0,1.0
1992-01-16,38.75,39.0,37.88,38.75,437900,7.66075480213658,7.7101790266665,7.48875850077249,7.66075480213658,2215006.93316375,0.0,1.0
1992-01-17,38.88,39.13,38.5,38.63,341900,7.68645539889214,7.73587962342205,7.61133057760667,7.63703117436223,1729415.09579512,0.0,1.0
1992-01-20,37.88,38.88,37.75,38.88,251700,7.48875850077249,7.68645539889214,7.46305790401693,7.68645539889214,1273161.09860086,0.0,1.0
1992-01-21,36.75,37.88,36.63,37.88,520300,7.26536100589728,7.48875850077249,7.24163737812292,7.48875850077249,2631806.59357181,0.0,1.0
1992-01-22,39.0,39.0,38.13,38.38,690400,7.7101790266665,7.7101790266665,7.5381827253024,7.58760694983231,3492214.63040934,0.0,1.0
1992-01-23,40.88,41.63,39.25,39.25,665700,8.08184919513145,8.23012186872119,7.75960325119641,7.75960325119641,3367275.89725304,0.0,1.0
1992-01-24,40.38,41.5,40.0,41.0,316300,7.98300074607162,8.20442127196563,7.90787592478615,8.10557282290581,1599923.93916349,0.0,1.0
1992-01-27,40.75,41.0,39.38,40.5,380500,8.05614859837589,8.10557282290581,7.78530384795197,8.00672437384598,1924663.48040376,0.0,1.0
1992-01-28,40.13,41.0,39.88,41.0,332900,7.93357652154171,8.10557282290581,7.88415229701179,8.10557282290581,1683890.86104182,0.0,1.0
1992-01-29,39.63,40.5,39.5,40.25,218500,7.83472807248188,8.00672437384598,7.80902747572633,7.95730014931607,1105227.25484421,0.0,1.0
1992-01-30,39.13,40.0,39.13,39.5,169700,7.73587962342205,7.90787592478615,7.73587962342205,7.80902747572633,858384.737515159,0.0,1.0
1992-01-31,37.75,39.25,37.75,39.25,522400,7.46305790401693,7.75960325119641,7.46305790401693,7.75960325119641,2642428.91501425,0.0,1.0
1992-02-03,39.5,39.63,37.75,37.75,462100,7.80902747572633,7.83472807248188,7.46305790401693,7.46305790401693,2337416.54216709,0.0,1.0
1992-02-04,38.63,39.38,38.5,39.38,675700,7.63703117436223,7.78530384795197,7.61133057760667,7.78530384795197,3417858.38031227,0.0,1.0
1992-02-05,39.5,39.5,38.5,38.75,336900,7.80902747572633,7.80902747572633,7.61133057760667,7.66075480213658,1704123.85426551,0.0,1.0
1992-02-06,38.88,39.5,38.63,39.5,429000,7.68645539889214,7.80902747572633,7.63703117436223,7.80902747572633,2169988.52324103,0.0,1.0
1992-02-07,37.75,39.25,37.25,38.75,478700,7.46305790401693,7.75960325119641,7.3642094549571,7.66075480213658,2421383.46404541,0.0,1.0
1992-02-10,39.63,39.63,38.25,38.25,441800,7.83472807248188,7.83472807248188,7.56190635307676,7.56190635307676,2234734.10155685,0.0,1.0
1992-02-11,39.38,39.88,38.88,39.75,300000,7.78530384795197,7.88415229701179,7.68645539889214,7.85845170025624,1517474.49177694,0.0,1.0
1992-02-12,39.75,40.38,39.63,39.88,461800,7.85845170025624,7.98300074607162,7.83472807248188,7.88415229701179,2335899.06767531,0.0,1.0
1992-02-13,38.88,40.13,38.75,40.0,206600,7.68645539889214,7.93357652154171,7.66075480213658,7.90787592478615,1045034.10000372,0.0,1.0
1992-02-14,39.0,39.75,38.88,39.0,294600,7.7101790266665,7.85845170025624,7.68645539889214,7.7101790266665,1490159.95092496,0.0,1.0
1992-02-18,37.63,39.38,37.5,39.13,221900,7.43933427624257,7.78530384795197,7.41363367948702,7.73587962342205,1122425.29908435,0.0,1.0
1992-02-19,38.25,38.63,38.0,38.5,185800,7.56190635307676,7.63703117436223,7.51248212854684,7.61133057760667,939822.535240521,0.0,1.0
1992-02-20,38.88,39.0,38.5,38.75,209000,7.68645539889214,7.7101790266665,7.61133057760667,7.66075480213658,1057173.89593794,0.0,1.0
1992-02-21,38.13,38.5,38.0,38.5,353500,7.5381827253024,7.61133057760667,7.51248212854684,7.61133057760667,1788090.77614383,0.0,1.0
1992-02-24,37.5,38.38,37.38,38.38,309400,7.41363367948702,7.58760694983231,7.38991005171266,7.58760694983231,1565022.02585262,0.0,1.0
1992-02-25,37.25,37.75,37.0,37.5,371900,7.3642094549571,7.46305790401693,7.31478523042719,7.41363367948702,1881162.54497282,0.0,1.0
1992-02-26,37.5,37.88,37.13,37.5,252300,7.41363367948702,7.48875850077249,7.34048582718275,7.41363367948702,1276196.04758441,0.0,1.0
1992-02-27,36.88,37.75,36.63,37.63,452500,7.29106160265283,7.46305790401693,7.24163737812292,7.43933427624257,2288857.35843023,0.0,1.0
1992-02-28,37.5,38.0,37.0,37.0,486600,7.41363367948702,7.51248212854684,7.31478523042719,7.31478523042719,2461343.6256622,0.0,1.0
1992-03-02,37.0,37.75,36.88,37.25,215400,7.31478523042719,7.46305790401693,7.29106160265283,7.3642094549571,1089546.68509585,0.0,1.0
1992-03-03,36.38,37.0,36.13,37.0,421000,7.19221315359301,7.31478523042719,7.14278892906309,7.31478523042719,2129522.53679364,0.0,1.0
1992-03-04,36.75,37.38,36.63,36.75,980200,7.26536100589728,7.38991005171266,7.24163737812292,7.26536100589728,4958094.98946587,0.0,1.0
1992-03-05,36.63,37.0,36.13,36.88,636300,7.24163737812292,7.31478523042719,7.14278892906309,7.29106160265283,3218563.3970589,0.0,1.0
1992-03-06,37.0,37.5,36.63,36.63,294600,7.31478523042719,7.41363367948702,7.24163737812292,7.24163737812292,1490159.95092496,0.0,1.0
1992-03-09,36.75,37.25,36.75,37.13,362800,7.26536100589728,7.3642094549571,7.26536100589728,7.34048582718275,1835132.48538892,0.0,1.0
1992-03-10,36.13,37.38,36.13,36.88,530400,7.14278892906309,7.38991005171266,7.14278892906309,7.29106160265283,2682894.90146164,0.0,1.0
1992-03-11,36.13,36.38,35.88,36.0,418800,7.14278892906309,7.19221315359301,7.09336470453318,7.11708833230754,2118394.39052062,0.0,1.0
1992-03-12,36.75,37.13,36.13,36.25,372000,7.26536100589728,7.34048582718275,7.14278892906309,7.16651255683745,1881668.36980341,0.0,1.0
1992-03-13,37.25,37.5,36.88,37.0,264600,7.3642094549571,7.41363367948702,7.29106160265283,7.31478523042719,1338412.50174727,0.0,1.0
1992-03-16,37.25,37.25,37.0,37.25,110200,7.3642094549571,7.3642094549571,7.31478523042719,7.3642094549571,557418.963312731,0.0,1.0
1992-03-17,37.75,37.88,37.25,37.25,234300,7.46305790401693,7.48875850077249,7.3642094549571,7.3642094549571,1185147.57807779,0.0,1.0
1992-03-18,37.63,38.25,37.38,37.88,334600,7.43933427624257,7.56190635307676,7.38991005171266,7.48875850077249,1692489.88316189,0.0,1.0
1992-03-19,36.75,37.75,36.63,37.63,229500,7.26536100589728,7.46305790401693,7.24163737812292,7.43933427624257,1160867.98620936,0.0,1.0
1992-03-20,36.5,37.13,36.5,37.0,519800,7.21593678136736,7.34048582718275,7.21593678136736,7.31478523042719,2629277.46941885,0.0,1.0
1992-03-23,35.75,36.5,35.38,36.5,472600,7.06766410777762,7.21593678136736,6.99451625547335,7.21593678136736,2390528.14937928,0.0,1.0
1992-03-24,35.63,35.75,35.25,35.63,361200,7.04394048000327,7.06766410777762,6.9688156587178,7.04394048000327,1827039.28809944,0.0,1.0
1992-03-25,36.5,36.63,35.88,35.88,294800,7.21593678136736,7.24163737812292,7.09336470453318,7.09336470453318,1491171.60058614,0.0,1.0
1992-03-26,36.88,37.38,36.63,37.0,320900,7.29106160265283,7.38991005171266,7.24163737812292,7.31478523042719,1623191.88137074,0.0,1.0
1992-03-27,36.0,36.63,36.0,36.63,186200,7.11708833230754,7.24163737812292,7.11708833230754,7.24163737812292,941845.83456289,0.0,1.0
1992-03-30,36.13,36.63,36.0,36.63,330500,7.14278892906309,7.24163737812292,7.11708833230754,7.24163737812292,1671751.0651076,0.0,1.0
1992-03-31,36.0,36.63,35.88,36.13,367100,7.11708833230754,7.24163737812292,7.09336470453318,7.14278892906309,1856882.95310439,0.0,1.0
1992-04-01,36.88,36.88,35.88,35.88,289600,7.29106160265283,7.29106160265283,7.09336470453318,7.09336470453318,1464868.70939534,0.0,1.0
1992-04-02,35.25,36.63,34.75,36.5,432400,7.00736655385113,7.28169749978913,6.90797128358374,7.25585472951961,2175153.80176925,0.195,1.0
1992-04-03,35.5,35.63,34.75,35.25,441200,7.05706418898482,7.08290695925435,6.90797128358374,7.00736655385113,2219421.50171276,0.0,1.0
1992-04-06,35.13,35.88,35.13,35.25,766700,6.98351168898696,7.13260459438804,6.98351168898696,7.00736655385113,3856823.35757744,0.0,1.0
1992-04-07,34.38,35.38,33.75,35.13,292700,6.83441878358587,7.03320932412065,6.70918074304895,6.98351168898696,1472404.06516619,0.0,1.0
1992-04-08,33.75,34.38,33.63,33.88,425200,6.70918074304895,6.83441878358587,6.68532587818478,6.73502351331848,2138934.77454275,0.0,1.0
1992-04-09,34.13,34.5,33.88,33.88,318800,6.78472114845217,6.85827364845004,6.73502351331848,6.73502351331848,1603698.03886225,0.0,1.0
1992-04-10,34.0,34.38,33.63,33.88,424000,6.75887837818265,6.83441878358587,6.68532587818478,6.73502351331848,2132898.270005,0.0,1.0
1992-04-13,33.88,34.0,33.75,34.0,231400,6.73502351331848,6.75887837818265,6.70918074304895,6.75887837818265,1164039.29169613,0.0,1.0
1992-04-14,34.38,34.88,33.75,33.75,352700,6.83441878358587,6.93381405385326,6.70918074304895,6.70918074304895,1774229.29205369,0.0,1.0
1992-04-15,34.75,34.88,34.5,34.63,404500,6.90797128358374,6.93381405385326,6.85827364845004,6.88411641871956,2034805.07126657,0.0,1.0
1992-04-16,34.25,34.75,34.13,34.75,206300,6.80857601331634,6.90797128358374,6.78472114845217,6.90797128358374,1037775.73844819,0.0,1.0
1992-04-20,33.63,34.13,33.0,33.88,197600,6.68532587818478,6.78472114845217,6.56008783764787,6.73502351331848,994011.080549502,0.0,1.0
1992-04-21,33.75,33.88,33.38,33.38,267200,6.70918074304895,6.73502351331848,6.63562824305108,6.63562824305108,1344128.343739,0.0,1.0
1992-04-22,33.63,33.88,33.38,33.75,176600,6.68532587818478,6.73502351331848,6.63562824305108,6.70918074304895,888372.251138877,0.0,1.0
1992-04-23,33.63,33.88,33.63,33.63,234600,6.68532587818478,6.73502351331848,6.68532587818478,6.68532587818478,1180136.63713013,0.0,1.0
1992-04-24,33.25,33.88,33.25,33.88,129600,6.60978547278156,6.73502351331848,6.60978547278156,6.73502351331848,651942.490077001,0.0,1.0
1992-04-27,33.5,33.88,33.13,33.38,156500,6.65948310791526,6.73502351331848,6.58593060791739,6.63562824305108,787260.800131564,0.0,1.0
1992-04-28,33.0,33.75,32.63,33.5,212700,6.56008783764787,6.70918074304895,6.48653533765,6.65948310791526,1069970.42931619,0.0,1.0
1992-04-29,34.13,34.25,33.0,33.0,256500,6.78472114845217,6.80857601331634,6.56008783764787,6.56008783764787,1290302.84494407,0.0,1.0
1992-04-30,34.63,35.0,34.25,34.38,327800,6.88411641871956,6.95766891871743,6.80857601331634,6.83441878358587,1648971.82289538,0.0,1.0
1992-05-01,34.13,34.63,33.5,34.63,169600,6.78472114845217,6.88411641871956,6.65948310791526,6.88411641871956,853159.308002002,0.0,1.0
1992-05-04,34.75,35.13,34.0,34.0,205000,6.90797128358374,6.98351168898696,6.75887837818265,6.75887837818265,1031236.19186563,0.0,1.0
1992-05-05,35.63,35.63,34.63,34.75,175500,7.08290695925435,7.08290695925435,6.88411641871956,6.90797128358374,882838.788645939,0.0,1.0
1992-05-06,34.75,35.63,34.75,35.5,201600,6.90797128358374,7.08290695925435,6.90797128358374,7.05706418898482,1014132.762342,0.0,1.0
1992-05-07,34.75,35.0,34.38,34.88,109900,6.90797128358374,6.95766891871743,6.83441878358587,6.93381405385326,552843.207248938,0.0,1.0
1992-05-08,34.75,35.13,34.5,35.13,114800,6.90797128358374,6.98351168898696,6.85827364845004,6.98351168898696,577492.267444751,0.0,1.0
1992-05-11,34.88,35.0,34.63,34.88,99200,6.93381405385326,6.95766891871743,6.88411641871956,6.93381405385326,499017.708454001,0.0,1.0
1992-05-12,34.38,34.88,34.0,34.88,261700,6.83441878358587,6.93381405385326,6.75887837818265,6.93381405385326,1316461.03127431,0.0,1.0
1992-05-13,33.63,34.25,33.38,34.0,375000,6.68532587818478,6.80857601331634,6.63562824305108,6.75887837818265,1886407.66804688,0.0,1.0
1992-05-14,32.75,33.5,32.25,33.5,466200,6.51039020251417,6.65948310791526,6.41099493224678,6.65948310791526,2345182.01291588,0.0,1.0
1992-05-15,32.38,32.88,32.25,32.5,271500,6.4368377025163,6.53623297278369,6.41099493224678,6.46069256738047,1365759.15166594,0.0,1.0
1992-05-18,33.25,33.38,32.63,32.75,167800,6.60978547278156,6.63562824305108,6.48653533765,6.51039020251417,844104.551195377,0.0,1.0
1992-05-19,33.38,33.75,33.13,33.25,415500,6.63562824305108,6.70918074304895,6.58593060791739,6.60978547278156,2090139.69619594,0.0,1.0
1992-05-20,33.88,33.88,33.25,33.63,634600,6.73502351331848,6.73502351331848,6.60978547278156,6.68532587818478,3192304.81638013,0.0,1.0
1992-05-21,33.75,33.75,33.38,33.63,577500,6.70918074304895,6.70918074304895,6.63562824305108,6.68532587818478,2905067.80879219,0.0,1.0
1992-05-22,33.38,33.88,33.25,33.63,145300,6.63562824305108,6.73502351331848,6.60978547278156,6.68532587818478,730920.091112564,0.0,1.0
1992-05-26,32.5,33.13,32.0,33.13,255400,6.46069256738047,6.58593060791739,6.36129729711308,6.58593060791739,1284769.38245113,0.0,1.0
1992-05-27,33.13,33.38,32.5,32.88,283600,6.58593060791739,6.63562824305108,6.46069256738047,6.53623297278369,1426627.23908825,0.0,1.0
1992-05-28,34.38,34.38,33.25,33.25,407900,6.83441878358587,6.83441878358587,6.60978547278156,6.60978547278156,2051908.50079019,0.0,1.0
1992-05-29,34.38,35.0,34.25,34.5,469500,6.83441878358587,6.95766891871743,6.80857601331634,6.85827364845004,2361782.40039469,0.0,1.0
1992-06-01,33.75,34.25,33.5,34.25,174800,6.70918074304895,6.80857601331634,6.65948310791526,6.80857601331634,879317.494332252,0.0,1.0
1992-06-02,33.13,33.63,33.13,33.5,167200,6.58593060791739,6.68532587818478,6.58593060791739,6.65948310791526,841086.298926501,0.0,1.0
1992-06-03,33.0,33.5,33.0,33.13,281100,6.56008783764787,6.65948310791526,6.56008783764787,6.58593060791739,1414051.18796794,0.0,1.0
1992-06-04,32.75,33.25,32.75,32.88,319600,6.51039020251417,6.60978547278156,6.51039020251417,6.53623297278369,1607722.37522075,0.0,1.0
1992-06-05,32.38,32.88,32.38,32.63,227500,6.4368377025163,6.53623297278369,6.4368377025163,6.48653533765,1144420.65194844,0.0,1.0
1992-06-08,33.0,33.0,32.25,32.25,151300,6.56008783764787,6.56008783764787,6.41099493224678,6.41099493224678,761102.613801313,0.0,1.0
1992-06-09,32.88,33.25,32.63,33.13,172300,6.53623297278369,6.60978547278156,6.48653533765,6.58593060791739,866741.443211939,0.0,1.0
1992-06-10,32.13,32.88,32.13,32.88,255600,6.3871400673826,6.53623297278369,6.3871400673826,6.53623297278369,1285775.46654075,0.0,1.0
1992-06-11,33.13,33.13,32.13,32.13,135300,6.58593060791739,6.58593060791739,6.3871400673826,6.3871400673826,680615.886631314,0.0,1.0
1992-06-12,33.0,33.63,32.88,33.38,124500,6.56008783764787,6.68532587818478,6.53623297278369,6.63562824305108,626287.345791563,0.0,1.0
1992-06-15,32.88,33.13,32.63,32.75,142900,6.53623297278369,6.58593060791739,6.48653533765,6.51039020251417,718847.082037064,0.0,1.0
1992-06-16,32.5,33.25,32.5,32.75,165500,6.46069256738047,6.60978547278156,6.46069256738047,6.51039020251417,832534.58416469,0.0,1.0
1992-06-17,32.0,32.75,32.0,32.5,166100,6.36129729711308,6.51039020251417,6.36129729711308,6.46069256738047,835552.836433564,0.0,1.0
1992-06-18,32.5,32.5,31.5,31.88,188000,6.46069256738047,6.46069256738047,6.26190202684569,6.33744243224891,945719.044247502,0.0,1.0
1992-06-19,32.88,32.88,32.25,32.25,276900,6.53623297278369,6.53623297278369,6.41099493224678,6.41099493224678,1392923.42208582,0.0,1.0
1992-06-22,33.38,33.38,32.5,32.75,239900,6.63562824305108,6.63562824305108,6.46069256738047,6.51039020251417,1206797.86550519,0.0,1.0
1992-06-23,34.88,34.88,33.38,33.5,427700,6.93381405385326,6.93381405385326,6.63562824305108,6.65948310791526,2151510.82566307,0.0,1.0
1992-06-24,35.0,35.13,34.63,35.0,414900,6.95766891871743,6.98351168898696,6.88411641871956,6.95766891871743,2087121.44392707,0.0,1.0
1992-06-25,35.5,35.63,35.13,35.25,289000,7.05706418898482,7.08290695925435,6.98351168898696,7.00736655385113,1453791.50950813,0.0,1.0
1992-06-26,35.38,35.63,35.13,35.63,154800,7.03320932412065,7.08290695925435,6.98351168898696,7.08290695925435,778709.085369752,0.0,1.0
1992-06-29,35.75,36.0,35.38,35.5,174900,7.10676182411852,7.15645945925222,7.03320932412065,7.05706418898482,879820.536377064,0.0,1.0
1992-06-30,36.13,36.5,35.75,36.25,368100,7.18230222952174,7.25585472951961,7.10676182411852,7.20615709438591,1851697.76695482,0.0,1.0
1992-07-01,36.13,36.13,35.88,36.0,272900,7.22106638492602,7.22106638492602,7.17110052286592,7.19508413665477,1365432.26088913,0.195,1.0
1992-07-02,36.25,36.38,35.5,36.0,307200,7.24504999871487,7.27103224698613,7.09515241253456,7.19508413665477,1537049.43402396,0.0,1.0
1992-07-06,37.0,37.0,36.25,36.38,256200,7.39494758489518,7.39494758489518,7.24504999871487,7.27103224698613,1281875.21157858,0.0,1.0
1992-07-07,36.88,37.25,36.63,36.88,289700,7.37096397110633,7.44491344695528,7.32099810904623,7.37096397110633,1449489.65181231,0.0,1.0
1992-07-08,36.38,36.88,36.13,36.75,222500,7.27103224698613,7.37096397110633,7.22106638492602,7.34498172283508,1113260.08811957,0.0,1.0
1992-07-09,37.5,37.63,36.63,36.63,302900,7.49487930901538,7.52086155728664,7.32099810904623,7.32099810904623,1515534.74468053,0.0,1.0
1992-07-10,37.5,37.75,37.25,37.63,169300,7.49487930901538,7.54484517107549,7.44491344695528,7.52086155728664,847078.350196149,0.0,1.0
1992-07-13,37.5,37.63,37.0,37.63,116300,7.49487930901538,7.52086155728664,7.39494758489518,7.52086155728664,581897.295498004,0.0,1.0
1992-07-14,37.63,37.63,37.13,37.38,169900,7.52086155728664,7.52086155728664,7.42092983316643,7.47089569522654,850080.399871976,0.0,1.0
1992-07-15,37.88,37.88,37.38,37.38,101400,7.57082741934674,7.57082741934674,7.47089569522654,7.47089569522654,507346.395214941,0.0,1.0
1992-07-16,38.13,38.25,37.63,37.75,138000,7.62079328140684,7.64477689519569,7.52086155728664,7.54484517107549,690471.425440452,0.0,1.0
1992-07-17,37.75,37.88,36.88,37.88,166700,7.54484517107549,7.57082741934674,7.37096397110633,7.57082741934674,834069.46826756,0.0,1.0
1992-07-20,37.63,37.63,36.88,37.25,206300,7.52086155728664,7.52086155728664,7.37096397110633,7.44491344695528,1032204.74687221,0.0,1.0
1992-07-21,38.0,38.0,37.75,37.88,139200,7.59481103313559,7.59481103313559,7.54484517107549,7.57082741934674,696475.524792108,0.0,1.0
1992-07-22,37.5,37.75,37.25,37.75,61000,7.49487930901538,7.54484517107549,7.44491344695528,7.54484517107549,305208.383709185,0.0,1.0
1992-07-23,37.13,37.5,37.0,37.38,103600,7.42092983316643,7.49487930901538,7.39494758489518,7.47089569522654,518353.910692977,0.0,1.0
1992-07-24,36.5,37.0,36.5,36.88,121700,7.29501586077497,7.39494758489518,7.29501586077497,7.37096397110633,608915.742580457,0.0,1.0
1992-07-27,36.13,36.5,36.13,36.5,123800,7.22106638492602,7.29501586077497,7.22106638492602,7.29501586077497,619422.916445855,0.0,1.0
1992-07-28,37.25,37.25,36.38,36.5,104900,7.44491344695528,7.44491344695528,7.27103224698613,7.29501586077497,524858.351657271,0.0,1.0
1992-07-29,37.75,37.88,37.13,37.13,151500,7.54484517107549,7.57082741934674,7.42092983316643,7.42092983316643,758017.543146582,0.0,1.0
1992-07-30,38.0,38.0,37.63,37.88,138300,7.59481103313559,7.59481103313559,7.52086155728664,7.57082741934674,691972.450278366,0.0,1.0
1992-07-31,37.88,38.0,37.63,37.88,177300,7.57082741934674,7.59481103313559,7.52086155728664,7.57082741934674,887105.679207189,0.0,1.0
1992-08-03,37.75,37.88,37.63,37.88,73700,7.54484517107549,7.57082741934674,7.52086155728664,7.57082741934674,368751.768514212,0.0,1.0
1992-08-04,37.63,37.75,37.25,37.75,114000,7.52086155728664,7.54484517107549,7.44491344695528,7.54484517107549,570389.43840733,0.0,1.0
1992-08-05,37.38,37.5,37.25,37.38,84800,7.47089569522654,7.49487930901538,7.44491344695528,7.47089569522654,424289.687517031,0.0,1.0
1992-08-06,37.5,37.5,37.38,37.5,74900,7.49487930901538,7.49487930901538,7.47089569522654,7.49487930901538,374755.867865869,0.0,1.0
1992-08-07,37.88,38.0,37.25,37.38,196900,7.57082741934674,7.59481103313559,7.44491344695528,7.47089569522654,985172.635284239,0.0,1.0
1992-08-10,37.88,37.88,37.63,37.75,83600,7.57082741934674,7.57082741934674,7.52086155728664,7.54484517107549,418285.588165375,0.0,1.0
1992-08-11,37.63,37.88,37.38,37.75,97000,7.52086155728664,7.57082741934674,7.47089569522654,7.54484517107549,485331.364258868,0.0,1.0
1992-08-12,37.75,37.88,37.5,37.88,67900,7.54484517107549,7.57082741934674,7.49487930901538,7.57082741934674,339731.954981208,0.0,1.0
1992-08-13,37.5,37.88,37.38,37.88,126800,7.49487930901538,7.57082741934674,7.47089569522654,7.57082741934674,634433.164824995,0.0,1.0
1992-08-14,37.88,38.0,37.5,37.63,126800,7.57082741934674,7.59481103313559,7.49487930901538,7.52086155728664,634433.164824995,0.0,1.0
1992-08-17,37.88,38.38,37.63,37.63,219000,7.57082741934674,7.67075914346695,7.52086155728664,7.52086155728664,1095748.13167724,0.0,1.0
1992-08-18,38.0,38.0,37.63,37.63,127400,7.59481103313559,7.59481103313559,7.52086155728664,7.52086155728664,637435.214500823,0.0,1.0
1992-08-19,37.88,38.38,37.88,38.0,126900,7.57082741934674,7.67075914346695,7.57082741934674,7.59481103313559,634933.506437633,0.0,1.0
1992-08-20,38.38,38.5,37.75,37.88,138100,7.67075914346695,7.69474275725579,7.54484517107549,7.57082741934674,690971.767053089,0.0,1.0
1992-08-21,38.38,38.38,37.25,38.25,269100,7.67075914346695,7.67075914346695,7.44491344695528,7.64477689519569,1346419.27960888,0.0,1.0
1992-08-24,37.63,38.38,37.63,38.0,286000,7.52086155728664,7.67075914346695,7.52086155728664,7.59481103313559,1430977.0121447,0.0,1.0
1992-08-25,36.88,37.63,36.38,37.5,165700,7.37096397110633,7.52086155728664,7.27103224698613,7.49487930901538,829066.05214118,0.0,1.0
1992-08-26,37.25,37.38,36.38,36.63,150700,7.44491344695528,7.47089569522654,7.27103224698613,7.32099810904623,754014.810245479,0.0,1.0
1992-08-27,36.75,37.13,36.63,37.13,118700,7.34498172283508,7.42092983316643,7.32099810904623,7.42092983316643,593905.494201316,0.0,1.0
1992-08-28,36.88,37.25,36.75,36.88,71500,7.37096397110633,7.44491344695528,7.34498172283508,7.37096397110633,357744.253036176,0.0,1.0
1992-08-31,37.0,37.13,36.88,37.0,73800,7.39494758489518,7.42092983316643,7.37096397110633,7.39494758489518,369252.11012685,0.0,1.0
1992-09-01,37.25,37.38,36.88,36.88,79700,7.44491344695528,7.47089569522654,7.37096397110633,7.37096397110633,398772.265272493,0.0,1.0
1992-09-02,37.75,37.88,37.5,37.63,101400,7.54484517107549,7.57082741934674,7.49487930901538,7.52086155728664,507346.39521494,0.0,1.0
1992-09-03,37.63,38.13,37.63,37.75,144100,7.52086155728664,7.62079328140684,7.52086155728664,7.54484517107549,720992.26381137,0.0,1.0
1992-09-04,37.38,38.13,37.38,37.75,82400,7.47089569522654,7.62079328140684,7.47089569522654,7.54484517107549,412281.488813719,0.0,1.0
1992-09-08,37.0,37.38,37.0,37.38,76200,7.39494758489518,7.47089569522654,7.39494758489518,7.47089569522654,381260.308830162,0.0,1.0
1992-09-09,39.25,39.38,37.75,37.75,708800,7.8446403434361,7.87062259170736,7.54484517107549,7.54484517107549,3546421.35037821,0.0,1.0
1992-09-10,39.25,39.5,38.75,39.38,437400,7.8446403434361,7.8946062054962,7.7447086193159,7.87062259170736,2188494.21367865,0.0,1.0
1992-09-11,39.13,40.0,39.13,39.25,320700,7.82065672964725,7.99453792961641,7.82065672964725,7.8446403434361,1604595.55173009,0.0,1.0
1992-09-14,39.13,39.88,38.75,39.88,357900,7.82065672964725,7.97055431582756,7.7447086193159,7.97055431582756,1790722.63163143,0.0,1.0
1992-09-15,38.38,38.88,38.0,38.88,290100,7.67075914346695,7.77069086758715,7.59481103313559,7.77069086758715,1451491.01826286,0.0,1.0
1992-09-16,38.5,38.75,38.13,38.25,318400,7.69474275725579,7.7447086193159,7.62079328140684,7.64477689519569,1593087.69463942,0.0,1.0
1992-09-17,38.75,38.75,38.38,38.63,140800,7.7447086193159,7.7447086193159,7.67075914346695,7.72072500552705,704480.990594316,0.0,1.0
1992-09-18,39.75,39.75,38.75,39.0,422300,7.94457206755631,7.94457206755631,7.7447086193159,7.794674481376,2112942.63017031,0.0,1.0
1992-09-21,39.88,40.0,39.5,39.75,233800,7.97055431582756,7.99453792961641,7.8946062054962,7.94457206755631,1169798.69034766,0.0,1.0
1992-09-22,39.5,40.25,39.13,40.0,421600,7.8946062054962,8.04450379167651,7.82065672964725,7.99453792961641,2109440.23888185,0.0,1.0
1992-09-23,39.5,39.5,39.0,39.5,209700,7.8946062054962,7.8946062054962,7.794674481376,7.8946062054962,1049216.3617019,0.0,1.0
1992-09-24,40.38,40.5,39.5,39.5,239900,8.07048603994777,8.09446965373662,7.8946062054962,7.8946062054962,1200319.52871858,0.0,1.0
1992-09-25,40.13,40.5,39.88,40.5,246500,8.02052017788766,8.09446965373662,7.97055431582756,8.09446965373662,1233342.07515269,0.0,1.0
1992-09-28,40.0,40.25,39.88,39.88,223700,7.99453792961641,8.04450379167651,7.97055431582756,7.97055431582756,1119264.18747122,0.0,1.0
1992-09-29,41.0,41.13,39.63,40.0,348300,8.19440137785682,8.22038362612807,7.92058845376746,7.99453792961641,1742689.83681818,0.0,1.0
1992-09-30,40.88,41.0,40.63,40.88,392900,8.17041776406797,8.19440137785682,8.12045190200787,8.17041776406797,1965842.19605474,0.0,1.0
1992-10-01,40.75,41.0,40.38,40.38,491200,8.1834088882036,8.23361385070791,8.10910554369721,8.10910554369721,2445973.34356025,0.195,1.0
1992-10-02,40.38,40.75,40.25,40.63,171000,8.10910554369721,8.1834088882036,8.08299896319496,8.15931050620152,851509.449814337,0.0,1.0
1992-10-05,40.0,40.38,39.25,40.25,386300,8.03279400069065,8.10910554369721,7.8821791131777,8.08299896319496,1923614.62259227,0.0,1.0
1992-10-06,40.25,40.5,39.88,40.0,172600,8.08299896319496,8.13320392569928,8.00869561868858,8.03279400069065,859476.789695641,0.0,1.0
1992-10-07,40.88,41.25,40.25,40.25,255300,8.20951546870584,8.28381881321223,8.08299896319496,8.08299896319496,1271288.66981053,0.0,1.0
1992-10-08,41.75,41.88,41.0,41.0,310900,8.38422873822086,8.41033531872311,8.23361385070791,8.23361385070791,1548153.73068583,0.0,1.0
1992-10-09,41.88,42.0,41.25,41.75,306100,8.41033531872311,8.43443370072518,8.28381881321223,8.38422873822086,1524251.71104192,0.0,1.0
1992-10-12,41.13,42.13,41.0,41.88,146900,8.25972043121016,8.46054028122743,8.23361385070791,8.41033531872311,731501.392852199,0.0,1.0
1992-10-13,41.5,41.88,41.38,41.38,199400,8.33402377571655,8.41033531872311,8.30992539371448,8.30992539371448,992929.732707478,0.0,1.0
1992-10-14,41.75,42.0,41.13,41.75,134700,8.38422873822086,8.43443370072518,8.25972043121016,8.38422873822086,670750.426257259,0.0,1.0
1992-10-15,42.75,42.88,41.5,41.5,264100,8.58504858823813,8.61115516874037,8.33402377571655,8.33402377571655,1315109.0391577,0.0,1.0
1992-10-16,42.88,42.88,42.0,42.5,201500,8.61115516874037,8.61115516874037,8.43443370072518,8.53484362573381,1003386.86630169,0.0,1.0
1992-10-19,43.13,43.13,42.75,42.75,223200,8.66136013124469,8.66136013124469,8.58504858823813,8.58504858823813,1111443.91344187,0.0,1.0
1992-10-20,43.0,43.13,42.63,43.0,191600,8.63525355074245,8.66136013124469,8.56095020623606,8.63525355074245,954088.950786122,0.0,1.0
1992-10-21,42.88,43.0,42.63,43.0,251600,8.61115516874037,8.63525355074245,8.56095020623606,8.63525355074245,1252864.19633501,0.0,1.0
1992-10-22,43.0,43.0,42.38,42.75,126400,8.63525355074245,8.63525355074245,8.51074524373174,8.58504858823813,629419.850622995,0.0,1.0
1992-10-23,42.5,42.88,42.0,42.63,110000,8.53484362573381,8.61115516874037,8.43443370072518,8.56095020623606,547754.616839632,0.0,1.0
1992-10-26,42.13,42.38,41.75,42.0,216800,8.46054028122743,8.51074524373174,8.38422873822086,8.43443370072518,1079574.55391666,0.0,1.0
1992-10-27,41.88,42.38,41.88,42.13,146600,8.41033531872311,8.51074524373174,8.41033531872311,8.46054028122743,730007.516624455,0.0,1.0
1992-10-28,41.75,42.13,41.63,41.88,116900,8.38422873822086,8.46054028122743,8.36013035621879,8.41033531872311,582113.770077755,0.0,1.0
1992-10-29,41.75,41.88,41.63,41.88,129500,8.38422873822086,8.41033531872311,8.36013035621879,8.41033531872311,644856.571643022,0.0,1.0
1992-10-30,41.5,42.0,41.5,41.88,263800,8.33402377571655,8.43443370072518,8.33402377571655,8.41033531872311,1313615.16292995,0.0,1.0
1992-11-02,42.38,42.5,41.25,41.25,151500,8.51074524373174,8.53484362573381,8.28381881321223,8.28381881321223,754407.495010948,0.0,1.0
1992-11-03,41.5,42.38,41.38,42.38,120300,8.33402377571655,8.51074524373174,8.30992539371448,8.51074524373174,599044.367325524,0.0,1.0
1992-11-04,41.13,41.63,41.13,41.5,112700,8.25972043121016,8.36013035621879,8.25972043121016,8.33402377571655,561199.502889332,0.0,1.0
1992-11-05,41.0,41.25,40.88,41.0,109300,8.23361385070791,8.28381881321223,8.20951546870584,8.23361385070791,544268.905641562,0.0,1.0
1992-11-06,41.0,41.13,40.75,41.0,81800,8.23361385070791,8.25972043121016,8.1834088882036,8.23361385070791,407330.251431654,0.0,1.0
1992-11-09,41.88,41.88,41.0,41.0,193700,8.41033531872311,8.41033531872311,8.23361385070791,8.23361385070791,964546.084380334,0.0,1.0
1992-11-10,41.75,41.88,41.38,41.88,197100,8.38422873822086,8.41033531872311,8.30992539371448,8.41033531872311,981476.681628105,0.0,1.0
1992-11-11,42.38,42.38,41.75,41.88,284500,8.51074524373174,8.51074524373174,8.38422873822086,8.41033531872311,1416692.62264432,0.0,1.0
1992-11-12,42.13,42.38,41.75,42.38,231600,8.46054028122743,8.51074524373174,8.38422873822086,8.51074524373174,1153272.44781872,0.0,1.0
1992-11-13,42.5,42.5,41.75,42.0,250900,8.53484362573381,8.53484362573381,8.38422873822086,8.43443370072518,1249378.48513694,0.0,1.0
1992-11-16,41.88,42.63,41.88,42.63,117700,8.41033531872311,8.56095020623606,8.41033531872311,8.56095020623606,586097.440018406,0.0,1.0
1992-11-17,41.63,42.0,41.5,41.88,68700,8.36013035621879,8.43443370072518,8.33402377571655,8.41033531872311,342097.656153479,0.0,1.0
1992-11-18,41.88,42.88,41.0,41.63,183300,8.41033531872311,8.61115516874037,8.23361385070791,8.36013035621879,912758.375151859,0.0,1.0
1992-11-19,43.5,44.0,42.5,42.5,715800,8.73566347575108,8.83607340075971,8.53484362573381,8.53484362573381,3564388.67939826,0.0,1.0
1992-11-20,44.5,44.88,44.13,44.5,422500,8.93648332576834,9.01279486877491,8.86217998126196,8.93648332576834,2103875.68740677,0.0,1.0
1992-11-23,44.0,44.5,43.88,44.25,272300,8.83607340075971,8.93648332576834,8.81197501875764,8.88627836326403,1355941.65604938,0.0,1.0
1992-11-24,45.0,45.25,44.0,44.0,519400,9.03689325077698,9.08709821328129,8.83607340075971,8.83607340075971,2586397.70896822,0.0,1.0
1992-11-25,43.38,44.25,43.25,44.25,694200,8.71156509374901,8.88627836326403,8.68545851324676,8.88627836326403,3456829.59100066,0.0,1.0
1992-11-27,43.25,43.38,43.13,43.13,199900,8.68545851324676,8.71156509374901,8.66136013124469,8.66136013124469,995419.526420386,0.0,1.0
1992-11-30,43.5,43.5,43.13,43.5,220600,8.73566347575108,8.73566347575108,8.66136013124469,8.73566347575108,1098496.98613475,0.0,1.0
1992-12-01,43.0,43.5,42.75,43.25,170600,8.63525355074245,8.73566347575108,8.58504858823813,8.68545851324676,849517.614844011,0.0,1.0
1992-12-02,43.5,43.5,43.0,43.0,192800,8.73566347575108,8.73566347575108,8.63525355074245,8.63525355074245,960064.4556971,0.0,1.0
1992-12-03,44.25,44.5,43.5,43.5,278500,8.88627836326403,8.93648332576834,8.73566347575108,8.73566347575108,1386815.09808943,0.0,1.0
1992-12-04,44.75,44.88,44.5,44.5,253200,8.98668828827266,9.01279486877491,8.93648332576834,8.93648332576834,1260831.53621632,0.0,1.0
1992-12-07,44.88,44.88,44.25,44.63,186600,9.01279486877491,9.01279486877491,8.88627836326403,8.96258990627059,929191.013657048,0.0,1.0
1992-12-08,44.5,44.5,43.63,44.25,288200,8.93648332576834,8.93648332576834,8.76177005625332,8.88627836326403,1435117.09611984,0.0,1.0
1992-12-09,44.5,44.75,44.25,44.25,230600,8.93648332576834,8.98668828827266,8.88627836326403,8.88627836326403,1148292.8603929,0.0,1.0
1992-12-10,44.25,44.5,43.88,44.5,199400,8.88627836326403,8.93648332576834,8.81197501875764,8.93648332576834,992929.732707478,0.0,1.0
1992-12-11,44.0,44.38,44.0,44.13,145900,8.83607340075971,8.91238494376627,8.83607340075971,8.86217998126196,726521.805426385,0.0,1.0
1992-12-14,44.0,44.25,43.75,44.0,137500,8.83607340075971,8.88627836326403,8.7858684382554,8.83607340075971,684693.27104954,0.0,1.0
1992-12-15,43.75,44.0,43.75,43.75,228400,8.7858684382554,8.83607340075971,8.7858684382554,8.7858684382554,1137337.76805611,0.0,1.0
1992-12-16,43.38,44.0,43.25,43.75,237700,8.71156509374901,8.83607340075971,8.68545851324676,8.7858684382554,1183647.93111619,0.0,1.0
1992-12-17,43.5,43.75,43.25,43.38,176100,8.73566347575108,8.7858684382554,8.68545851324676,8.71156509374901,876905.345685993,0.0,1.0
1992-12-18,44.0,44.5,43.88,44.5,546300,8.83607340075971,8.93648332576834,8.81197501875764,8.93648332576834,2720348.61072265,0.0,1.0
1992-12-21,43.88,44.0,43.75,43.88,327600,8.81197501875764,8.83607340075971,8.7858684382554,8.81197501875764,1631312.84069694,0.0,1.0
1992-12-22,43.75,43.88,43.5,43.88,178800,8.7858684382554,8.81197501875764,8.73566347575108,8.81197501875764,890350.231735692,0.0,1.0
1992-12-23,43.25,43.88,43.25,43.75,253400,8.68545851324676,8.81197501875764,8.68545851324676,8.7858684382554,1261827.45370148,0.0,1.0
1992-12-24,43.5,43.5,43.0,43.38,129000,8.73566347575108,8.73566347575108,8.63525355074245,8.71156509374901,642366.777930114,0.0,1.0
1992-12-28,43.5,43.5,43.25,43.25,66300,8.73566347575108,8.73566347575108,8.68545851324676,8.68545851324676,330146.646331524,0.0,1.0
1992-12-29,42.38,43.5,42.38,43.5,142500,8.51074524373174,8.73566347575108,8.51074524373174,8.73566347575108,709591.208178614,0.0,1.0
1992-12-30,42.75,42.75,41.88,42.38,193000,8.58504858823813,8.58504858823813,8.41033531872311,8.51074524373174,961060.373182263,0.0,1.0
1992-12-31,42.13,43.13,42.13,42.38,249400,8.50472064823122,8.7065891658726,8.50472064823122,8.55518777764157,1235457.62813329,0.22,1.0
1993-01-04,42.25,42.5,42.0,42.38,249500,8.52894487034819,8.57941199975853,8.47847774093784,8.55518777764157,1235953.00007721,0.0,1.0
1993-01-05,42.38,42.5,42.13,42.13,111300,8.55518777764157,8.57941199975853,8.50472064823122,8.50472064823122,551348.973581538,0.0,1.0
1993-01-06,41.63,42.25,41.63,42.25,213300,8.40378638941053,8.52894487034819,8.40378638941053,8.52894487034819,1056628.35637864,0.0,1.0
1993-01-07,40.5,41.25,40.38,41.13,408200,8.17567496447578,8.32707635270681,8.15145074235881,8.30285213058985,2022108.27507623,0.0,1.0
1993-01-08,40.25,40.75,40.13,40.75,158100,8.12520783506543,8.22614209388612,8.10098361294847,8.22614209388612,783183.043335501,0.0,1.0
1993-01-11,40.75,40.75,40.38,40.5,147600,8.22614209388612,8.22614209388612,8.15145074235881,8.17567496447578,731168.989224035,0.0,1.0
1993-01-12,41.0,41.13,40.75,41.0,367400,8.27660922329647,8.30285213058985,8.22614209388612,8.27660922329647,1819996.52195739,0.0,1.0
1993-01-13,41.38,41.38,40.88,40.88,114600,8.35331926000019,8.35331926000019,8.2523850011795,8.2523850011795,567696.247730856,0.0,1.0
1993-01-14,40.88,41.63,40.75,41.63,217200,8.2523850011795,8.40378638941053,8.22614209388612,8.40378638941053,1075947.86219147,0.0,1.0
1993-01-15,41.13,41.25,40.75,41.13,353300,8.30285213058985,8.32707635270681,8.22614209388612,8.30285213058985,1750149.07786485,0.0,1.0
1993-01-18,41.13,41.5,41.0,41.38,187100,8.30285213058985,8.37754348211716,8.27660922329647,8.35331926000019,926840.90707193,0.0,1.0
1993-01-19,41.25,41.75,41.13,41.75,193900,8.32707635270681,8.4280106115275,8.30285213058985,8.4280106115275,960526.199258403,0.0,1.0
1993-01-20,40.0,41.13,39.88,41.0,209500,8.07474070565509,8.30285213058985,8.05051648353813,8.27660922329647,1037804.22250972,0.0,1.0
1993-01-21,40.25,40.63,40.0,40.38,268600,8.12520783506543,8.20191787176916,8.07474070565509,8.15145074235881,1330569.04136569,0.0,1.0
1993-01-22,40.38,40.88,40.38,40.5,279800,8.15145074235881,8.2523850011795,8.15145074235881,8.17567496447578,1386050.69908459,0.0,1.0
1993-01-25,40.63,40.88,40.5,40.5,210800,8.20191787176916,8.2523850011795,8.17567496447578,8.17567496447578,1044244.05778067,0.0,1.0
1993-01-26,41.38,41.38,40.63,41.0,204500,8.35331926000019,8.35331926000019,8.20191787176916,8.27660922329647,1013035.62531379,0.0,1.0
1993-01-27,41.25,41.63,41.0,41.25,108700,8.32707635270681,8.40378638941053,8.27660922329647,8.32707635270681,538469.303039652,0.0,1.0
1993-01-28,41.5,41.63,41.13,41.13,79800,8.37754348211716,8.40378638941053,8.30285213058985,8.30285213058985,395306.81124714,0.0,1.0
1993-01-29,41.0,41.63,41.0,41.25,231100,8.27660922329647,8.40378638941053,8.27660922329647,8.32707635270681,1144804.56239617,0.0,1.0
1993-02-01,41.25,41.38,41.0,41.13,222400,8.32707635270681,8.35331926000019,8.27660922329647,8.30285213058985,1101707.20327524,0.0,1.0
1993-02-02,42.0,42.0,41.0,41.13,128900,8.47847774093784,8.47847774093784,8.27660922329647,8.30285213058985,638534.435711234,0.0,1.0
1993-02-03,42.0,42.0,41.5,41.88,163000,8.47847774093784,8.47847774093784,8.37754348211716,8.45425351882088,807456.268587518,0.0,1.0
1993-02-04,41.63,42.25,41.63,41.75,164400,8.40378638941053,8.52894487034819,8.40378638941053,8.4280106115275,814391.47580238,0.0,1.0
1993-02-05,42.25,42.25,41.5,41.75,397400,8.52894487034819,8.52894487034819,8.37754348211716,8.4280106115275,1968608.105133,0.0,1.0
1993-02-08,41.63,42.38,41.63,42.25,112700,8.40378638941053,8.55518777764157,8.40378638941053,8.52894487034819,558284.180796401,0.0,1.0
1993-02-09,41.25,41.63,40.88,41.63,191600,8.32707635270681,8.40378638941053,8.2523850011795,8.40378638941053,949132.644548273,0.0,1.0
1993-02-10,40.75,40.88,40.5,40.5,438900,8.22614209388612,8.2523850011795,8.17567496447578,8.17567496447578,2174187.46185927,0.0,1.0
1993-02-11,41.38,41.88,40.88,41.0,108700,8.35331926000019,8.45425351882088,8.2523850011795,8.27660922329647,538469.303039652,0.0,1.0
1993-02-12,42.0,42.25,40.75,41.13,225800,8.47847774093784,8.52894487034819,8.22614209388612,8.30285213058985,1118549.84936848,0.0,1.0
1993-02-16,41.5,41.75,41.13,41.75,186400,8.37754348211716,8.4280106115275,8.30285213058985,8.4280106115275,923373.303464498,0.0,1.0
1993-02-17,40.63,41.25,40.5,41.25,267100,8.20191787176916,8.32707635270681,8.17567496447578,8.32707635270681,1323138.46220691,0.0,1.0
1993-02-18,39.88,40.88,39.88,40.75,350800,8.05051648353813,8.2523850011795,8.05051648353813,8.22614209388612,1737764.77926688,0.0,1.0
1993-02-19,39.38,40.25,39.38,39.88,323900,7.94958222471744,8.12520783506543,7.94958222471744,8.05051648353813,1604509.72635274,0.0,1.0
1993-02-22,40.38,40.38,39.63,39.63,305100,8.15145074235881,8.15145074235881,8.00004935412778,8.00004935412778,1511379.80089602,0.0,1.0
1993-02-23,41.13,41.13,40.75,40.88,288800,8.30285213058985,8.30285213058985,8.22614209388612,8.2523850011795,1430634.17403727,0.0,1.0
1993-02-24,41.63,41.63,41.0,41.25,198700,8.40378638941053,8.40378638941053,8.27660922329647,8.32707635270681,984304.052566502,0.0,1.0
1993-02-25,42.63,42.88,42.13,42.13,463300,8.60565490705191,8.65612203646226,8.50472064823122,8.50472064823122,2295058.21617544,0.0,1.0
1993-02-26,42.38,42.63,42.13,42.63,167700,8.55518777764157,8.60565490705191,8.50472064823122,8.60565490705191,830738.749951698,0.0,1.0
1993-03-01,41.75,42.5,41.63,42.25,166600,8.4280106115275,8.57941199975853,8.40378638941053,8.52894487034819,825289.658568592,0.0,1.0
1993-03-02,42.88,42.88,41.63,41.75,273200,8.65612203646226,8.65612203646226,8.40378638941053,8.4280106115275,1353356.15078595,0.0,1.0
1993-03-03,44.0,44.0,42.5,43.0,329600,8.8822147762206,8.8822147762206,8.57941199975853,8.68034625857922,1632745.92715611,0.0,1.0
1993-03-04,44.13,44.38,43.5,44.0,550100,8.90845768351398,8.95892481292432,8.78128051739991,8.8822147762206,2725041.06349689,0.0,1.0
1993-03-05,43.5,44.13,43.5,43.88,317200,8.78128051739991,8.90845768351398,8.78128051739991,8.85799055410363,1571319.80611019,0.0,1.0
1993-03-08,45.13,45.38,43.5,43.5,416900,9.11032620115536,9.1607933305657,8.78128051739991,8.78128051739991,2065205.63419715,0.0,1.0
1993-03-09,44.5,45.38,44.13,45.25,230400,8.98314903504129,9.1607933305657,8.90845768351398,9.13455042327232,1141336.95878874,0.0,1.0
1993-03-10,45.0,45.0,44.0,44.25,227300,9.08408329386198,9.08408329386198,8.8822147762206,8.93268190563094,1125980.42852726,0.0,1.0
1993-03-11,45.13,45.25,44.63,44.88,215700,9.11032620115536,9.13455042327232,9.00939194233467,9.05985907174501,1068517.28303268,0.0,1.0
1993-03-12,43.75,44.63,43.63,44.5,271400,8.83174764681025,9.00939194233467,8.80752342469329,8.98314903504129,1344439.45579541,0.0,1.0
1993-03-15,44.25,44.38,43.63,43.63,125900,8.93268190563094,8.95892481292432,8.80752342469329,8.80752342469329,623673.277393672,0.0,1.0
1993-03-16,44.0,44.5,44.0,44.13,94600,8.8822147762206,8.98314903504129,8.8822147762206,8.90845768351398,468621.858947112,0.0,1.0
1993-03-17,44.13,44.25,43.75,44.25,77200,8.90845768351398,8.93268190563094,8.83174764681025,8.93268190563094,382427.140705254,0.0,1.0
1993-03-18,44.13,44.5,43.75,44.0,241000,8.90845768351398,8.98314903504129,8.83174764681025,8.8822147762206,1193846.38484412,0.0,1.0
1993-03-19,44.0,45.25,44.0,45.25,456700,8.8822147762206,9.13455042327232,8.8822147762206,9.13455042327232,2262363.66787681,0.0,1.0
1993-03-22,43.38,43.88,43.13,43.5,107800,8.75705629528295,8.85799055410363,8.7065891658726,8.78128051739991,534010.955544383,0.0,1.0
1993-03-23,43.13,43.38,42.88,43.13,289400,8.7065891658726,8.75705629528295,8.65612203646226,8.7065891658726,1433606.40570078,0.0,1.0
1993-03-24,43.0,43.38,42.88,43.0,195700,8.68034625857922,8.75705629528295,8.65612203646226,8.68034625857922,969442.89424894,0.0,1.0
1993-03-25,43.75,44.38,43.25,43.25,183200,8.83174764681025,8.95892481292432,8.73081338798957,8.73081338798957,907521.4012591,0.0,1.0
1993-03-26,43.38,44.25,43.38,44.25,199200,8.75705629528295,8.93268190563094,8.75705629528295,8.93268190563094,986780.912286095,0.0,1.0
1993-03-29,44.13,44.75,43.63,43.88,139200,8.90845768351398,9.03361616445163,8.80752342469329,8.85799055410363,689557.745934862,0.0,1.0
1993-03-30,44.25,44.5,44.0,44.0,125600,8.93268190563094,8.98314903504129,8.8822147762206,8.8822147762206,622187.161561916,0.0,1.0
1993-03-31,44.38,44.75,44.38,44.5,179700,8.95892481292432,9.03361616445163,8.95892481292432,8.98314903504129,890183.383221945,0.0,1.0
1993-04-01,44.13,44.63,43.88,44.38,110900,8.90845768351398,9.00939194233467,8.85799055410363,8.95892481292432,549367.485805863,0.0,1.0
1993-04-02,43.63,44.38,43.13,44.0,183500,8.85799055410363,9.01025947263624,8.75647794174856,8.93310988724639,903828.577271515,0.25,1.0
1993-04-05,42.5,43.5,42.5,43.5,183100,8.62857205018117,8.83159727489131,8.62857205018117,8.83159727489131,901858.378737952,0.0,1.0
1993-04-06,41.75,42.75,41.38,42.5,235300,8.47630313164856,8.6793283563587,8.40118379850581,8.62857205018117,1158969.28736778,0.0,1.0
1993-04-07,39.38,42.0,39.38,42.0,560100,7.99513334908552,8.5270594378261,7.99513334908552,8.5270594378261,2758770.49662003,0.0,1.0
1993-04-08,39.75,39.88,39.25,39.63,1095500,8.07025268222827,8.09664596144059,7.9687400698732,8.04588965526305,5395881.23379261,0.0,1.0
1993-04-12,40.0,40.88,39.88,40.75,244600,8.1210089884058,8.29967118615073,8.09664596144059,8.27327790693841,1204776.40327309,0.0,1.0
1993-04-13,40.38,40.63,39.63,40.25,318500,8.19815857379566,8.2489148799732,8.04588965526305,8.17176529458334,1568770.58234865,0.0,1.0
1993-04-14,39.75,40.5,39.75,40.38,138900,8.07025268222827,8.22252160076088,8.07025268222827,8.19815857379566,684151.440779364,0.0,1.0
1993-04-15,38.75,39.75,38.63,39.75,431200,7.86722745751812,8.07025268222827,7.84286443055291,8.07025268222827,2123874.01917971,0.0,1.0
1993-04-16,39.25,39.25,38.88,39.13,304400,7.9687400698732,7.9687400698732,7.89362073673044,7.94437704290798,1499321.08404059,0.0,1.0
1993-04-19,38.75,39.63,38.5,39.38,201200,7.86722745751812,8.04588965526305,7.81647115134059,7.99513334908552,991009.862381628,0.0,1.0
1993-04-20,38.38,39.0,38.38,38.75,195300,7.79210812437537,7.91798376369566,7.79210812437537,7.86722745751812,961949.43401159,0.0,1.0
1993-04-21,39.63,40.0,38.63,38.75,241100,8.04588965526305,8.1210089884058,7.84286443055291,7.86722745751812,1187537.16610443,0.0,1.0
1993-04-22,37.5,39.75,37.25,39.75,287700,7.61344592663044,8.07025268222827,7.56268962045291,8.07025268222827,1417065.29526439,0.0,1.0
1993-04-23,37.5,38.0,37.13,37.38,472300,7.61344592663044,7.71495853898552,7.53832659348769,7.58908289966523,2326311.9185032,0.0,1.0
1993-04-26,37.5,37.75,37.25,37.38,210200,7.61344592663044,7.66420223280798,7.56268962045291,7.58908289966523,1035339.32938677,0.0,1.0
1993-04-27,38.5,38.63,37.13,37.25,211500,7.81647115134059,7.84286443055291,7.53832659348769,7.56268962045291,1041742.47462085,0.0,1.0
1993-04-28,38.38,38.75,38.25,38.75,105800,7.79210812437537,7.86722745751812,7.76571484516305,7.86722745751812,521117.512127118,0.0,1.0
1993-04-29,38.0,38.13,37.5,38.13,387100,7.71495853898552,7.74135181819783,7.61344592663044,7.74135181819783,1906659.63085451,0.0,1.0
1993-04-30,38.63,38.63,38.0,38.0,332400,7.84286443055291,7.84286443055291,7.71495853898552,7.71495853898552,1637234.98138993,0.0,1.0
1993-05-03,37.88,38.38,37.63,38.38,239900,7.6905955120203,7.79210812437537,7.63983920584276,7.79210812437537,1181626.57050374,0.0,1.0
1993-05-04,38.13,38.25,37.63,37.88,378800,7.74135181819783,7.76571484516305,7.63983920584276,7.6905955120203,1865778.01128311,0.0,1.0
1993-05-05,39.88,39.88,39.13,39.25,493300,8.09664596144059,8.09664596144059,7.94437704290798,7.9687400698732,2429747.34151519,0.0,1.0
1993-05-06,39.75,40.38,39.75,39.88,480500,8.07025268222827,8.19815857379566,8.07025268222827,8.09664596144059,2366700.98844121,0.0,1.0
1993-05-07,40.13,40.25,39.88,39.88,197700,8.14740226761812,8.17176529458334,8.09664596144059,8.09664596144059,973770.625212962,0.0,1.0
1993-05-10,40.0,40.5,40.0,40.13,238000,8.1210089884058,8.22252160076088,8.1210089884058,8.14740226761812,1172268.12746932,0.0,1.0
1993-05-11,40.25,40.25,39.63,39.88,282900,8.17176529458334,8.17176529458334,8.04588965526305,8.09664596144059,1393422.91286164,0.0,1.0
1993-05-12,39.88,40.38,39.75,40.38,205800,8.09664596144059,8.19815857379566,8.07025268222827,8.19815857379566,1013667.14551759,0.0,1.0
1993-05-13,39.75,39.88,39.63,39.75,169200,8.07025268222827,8.09664596144059,8.04588965526305,8.07025268222827,833393.979696677,0.0,1.0
1993-05-14,40.13,40.25,39.63,39.63,106800,8.14740226761812,8.17176529458334,8.04588965526305,8.04588965526305,526043.008461023,0.0,1.0
1993-05-17,40.13,40.25,40.0,40.13,139800,8.14740226761812,8.17176529458334,8.1210089884058,8.14740226761812,688584.387479879,0.0,1.0
1993-05-18,40.5,40.63,40.13,40.5,172700,8.22252160076088,8.2489148799732,8.14740226761812,8.22252160076088,850633.216865343,0.0,1.0
1993-05-19,42.38,42.38,40.5,41.0,337500,8.60420902321595,8.60420902321595,8.22252160076088,8.32403421311595,1662355.01269284,0.0,1.0
1993-05-20,41.25,42.5,41.25,42.25,350000,8.37479051929349,8.62857205018117,8.37479051929349,8.57781574400363,1723923.71686665,0.0,1.0
1993-05-21,41.25,41.38,40.75,41.38,366700,8.37479051929349,8.40118379850581,8.27327790693841,8.40118379850581,1806179.50564286,0.0,1.0
1993-05-24,40.75,41.25,40.63,41.25,160700,8.27327790693841,8.37479051929349,8.2489148799732,8.37479051929349,791527.260858487,0.0,1.0
1993-05-25,40.38,40.88,40.38,40.63,138800,8.19815857379566,8.29967118615073,8.19815857379566,8.2489148799732,683658.891145974,0.0,1.0
1993-05-26,40.5,40.63,40.25,40.5,169600,8.22252160076088,8.2489148799732,8.17176529458334,8.22252160076088,835364.178230239,0.0,1.0
1993-05-27,40.5,41.0,40.25,40.5,228900,8.22252160076088,8.32403421311595,8.17176529458334,8.22252160076088,1127446.11083079,0.0,1.0
1993-05-28,39.88,40.38,39.75,40.38,174900,8.09664596144059,8.19815857379566,8.07025268222827,8.19815857379566,861469.308799934,0.0,1.0
1993-06-01,40.63,40.75,39.88,40.13,207200,8.2489148799732,8.27327790693841,8.09664596144059,8.14740226761812,1020562.84038506,0.0,1.0
1993-06-02,40.0,40.75,40.0,40.75,242700,8.1210089884058,8.27327790693841,8.1210089884058,8.27327790693841,1195417.96023867,0.0,1.0
1993-06-03,39.5,39.88,39.38,39.88,132900,8.01949637605073,8.09664596144059,7.99513334908552,8.09664596144059,654598.462775936,0.0,1.0
1993-06-04,39.38,39.63,39.13,39.63,156700,7.99513334908552,8.04588965526305,7.94437704290798,8.04588965526305,771825.275522868,0.0,1.0
1993-06-07,38.38,39.5,38.38,39.38,291500,7.79210812437537,8.01949637605073,7.79210812437537,7.99513334908552,1435782.18133322,0.0,1.0
1993-06-08,38.75,38.75,38.13,38.5,281100,7.86722745751812,7.86722745751812,7.74135181819783,7.81647115134059,1384557.01946062,0.0,1.0
1993-06-09,39.25,39.38,38.88,39.0,204100,7.9687400698732,7.99513334908552,7.89362073673044,7.91798376369566,1005293.80174995,0.0,1.0
1993-06-10,38.63,39.25,38.63,39.25,181400,7.84286443055291,7.9687400698732,7.84286443055291,7.9687400698732,893485.034970314,0.0,1.0
1993-06-11,39.13,39.25,38.75,38.75,176400,7.94437704290798,7.9687400698732,7.86722745751812,7.86722745751812,868857.553300791,0.0,1.0
1993-06-14,39.63,39.63,39.13,39.25,120900,8.04588965526305,8.04588965526305,7.94437704290798,7.9687400698732,595492.50676908,0.0,1.0
1993-06-15,39.25,39.63,39.0,39.38,92200,7.9687400698732,8.04588965526305,7.91798376369566,7.99513334908552,454130.761986014,0.0,1.0
1993-06-16,39.13,39.25,38.63,39.25,203100,7.94437704290798,7.9687400698732,7.84286443055291,7.9687400698732,1000368.30541605,0.0,1.0
1993-06-17,39.5,39.63,39.13,39.25,142400,8.01949637605073,8.04588965526305,7.94437704290798,7.9687400698732,701390.677948031,0.0,1.0
1993-06-18,39.25,39.88,39.25,39.5,309500,7.9687400698732,8.09664596144059,7.9687400698732,8.01949637605073,1524441.11534351,0.0,1.0
1993-06-21,39.63,39.75,39.13,39.5,195800,8.04588965526305,8.07025268222827,7.94437704290798,8.01949637605073,964412.182178543,0.0,1.0
1993-06-22,39.38,39.75,39.25,39.63,111400,7.99513334908552,8.07025268222827,7.9687400698732,8.04588965526305,548700.291596985,0.0,1.0
1993-06-23,39.13,39.88,39.13,39.38,171500,7.94437704290798,8.09664596144059,7.94437704290798,7.99513334908552,844722.621264658,0.0,1.0
1993-06-24,39.25,39.38,39.0,39.13,158700,7.9687400698732,7.99513334908552,7.91798376369566,7.94437704290798,781676.268190677,0.0,1.0
1993-06-25,39.38,39.88,39.25,39.38,168500,7.99513334908552,8.09664596144059,7.9687400698732,7.99513334908552,829946.132262943,0.0,1.0
1993-06-28,39.13,39.75,39.0,39.63,154000,7.94437704290798,8.07025268222827,7.91798376369566,8.04588965526305,758526.435421325,0.0,1.0
1993-06-29,39.0,39.25,39.0,39.13,181300,7.91798376369566,7.9687400698732,7.91798376369566,7.94437704290798,892992.485336924,0.0,1.0
1993-06-30,39.75,39.75,39.25,39.25,290600,8.07025268222827,8.07025268222827,7.9687400698732,7.9687400698732,1431349.23463271,0.0,1.0
1993-07-01,39.13,39.13,38.5,39.0,148000,7.99513334908552,7.99513334908552,7.86641027190882,7.96857144427128,724345.642172735,0.25,1.0
1993-07-02,38.75,39.13,38.75,39.13,115900,7.91749085809005,7.99513334908552,7.91749085809005,7.99513334908552,567240.945458244,0.0,1.0
1993-07-06,38.38,39.13,38.38,38.75,177700,7.84189159054184,7.99513334908552,7.84189159054184,7.91749085809005,869704.19333848,0.0,1.0
1993-07-07,38.5,38.88,38.5,38.63,76800,7.86641027190882,7.94405276290429,7.86641027190882,7.89297217672306,375876.657559906,0.0,1.0
1993-07-08,39.38,39.5,38.25,38.38,230700,8.04621393526674,8.07073261663373,7.8153296857276,7.84189159054184,1129098.24087331,0.0,1.0
1993-07-09,39.25,39.38,38.63,38.88,88900,8.0196520304525,8.04621393526674,7.89297217672306,7.94405276290429,435096.808034839,0.0,1.0
1993-07-12,39.63,39.75,39.13,39.25,81100,8.09729452144797,8.12181320281496,7.99513334908552,8.0196520304525,396921.835001411,0.0,1.0
1993-07-13,39.63,39.75,39.25,39.38,100200,8.09729452144797,8.12181320281496,8.0196520304525,8.04621393526674,490401.57666019,0.0,1.0
1993-07-14,39.63,40.0,39.5,39.75,154300,8.09729452144797,8.17289378899618,8.07073261663373,8.12181320281496,755179.274238196,0.0,1.0
1993-07-15,39.25,39.63,39.13,39.63,146300,8.0196520304525,8.09729452144797,7.99513334908552,8.09729452144797,716025.455742373,0.0,1.0
1993-07-16,39.38,39.38,39.13,39.25,179700,8.04621393526674,8.04621393526674,7.99513334908552,8.0196520304525,879492.647962436,0.0,1.0
1993-07-19,39.63,39.88,39.5,39.5,268800,8.09729452144797,8.14837510762919,8.07073261663373,8.07073261663373,1315568.30145967,0.0,1.0
1993-07-20,39.0,39.63,38.88,39.38,153900,7.96857144427128,8.09729452144797,7.94405276290429,8.04621393526674,753221.583313405,0.0,1.0
1993-07-21,39.25,39.5,39.0,39.0,132600,8.0196520304525,8.07073261663373,7.96857144427128,7.96857144427128,648974.541568275,0.0,1.0
1993-07-22,39.5,39.63,39.25,39.5,138700,8.07073261663373,8.09729452144797,8.0196520304525,8.07073261663373,678829.32817134,0.0,1.0
1993-07-23,36.88,38.38,36.75,38.25,558800,7.53540807345448,7.84189159054184,7.50884616864024,7.8153296857276,2734894.22193327,0.0,1.0
1993-07-26,36.88,37.5,36.13,37.0,314900,7.53540807345448,7.66208792718392,7.3821663149108,7.55992675482147,1541192.18054185,0.0,1.0
1993-07-27,35.63,37.0,35.38,36.75,541600,7.28000514254835,7.55992675482147,7.22892455636712,7.50884616864024,2650713.51216725,0.0,1.0
1993-07-28,35.5,35.63,35.25,35.63,327700,7.25344323773411,7.28000514254835,7.20236265155289,7.28000514254835,1603838.29013517,0.0,1.0
1993-07-29,36.13,36.5,35.63,35.88,292300,7.3821663149108,7.45776558245902,7.28000514254835,7.33108572872958,1430582.64329115,0.0,1.0
1993-07-30,35.88,36.25,35.63,36.25,194300,7.33108572872958,7.40668499627779,7.28000514254835,7.40668499627779,950948.366717314,0.0,1.0
1993-08-02,35.75,36.13,35.63,35.75,164900,7.30452382391534,7.3821663149108,7.28000514254835,7.30452382391534,807058.083745162,0.0,1.0
1993-08-03,35.88,36.13,35.75,35.75,127900,7.33108572872958,7.3821663149108,7.30452382391534,7.30452382391534,625971.673201978,0.0,1.0
1993-08-04,35.75,36.13,35.75,35.88,147700,7.30452382391534,7.3821663149108,7.30452382391534,7.33108572872958,722877.373979142,0.0,1.0
1993-08-05,36.0,36.13,35.88,35.88,156000,7.35560441009656,7.3821663149108,7.33108572872958,7.33108572872958,763499.460668559,0.0,1.0
1993-08-06,36.0,36.13,35.75,35.75,120300,7.35560441009656,7.3821663149108,7.30452382391534,7.30452382391534,588775.545630947,0.0,1.0
1993-08-09,35.63,36.0,35.38,36.0,1008800,7.28000514254835,7.35560441009656,7.22892455636712,7.35560441009656,4937296.51232335,0.0,1.0
1993-08-10,35.38,36.13,35.25,35.38,655700,7.22892455636712,7.3821663149108,7.20236265155289,7.22892455636712,3209144.84846394,0.0,1.0
1993-08-11,36.5,36.63,35.63,35.63,291000,7.45776558245902,7.48432748727325,7.28000514254835,7.28000514254835,1424220.14778558,0.0,1.0
1993-08-12,36.0,36.63,35.88,36.25,137800,7.35560441009656,7.48432748727325,7.33108572872958,7.40668499627779,674424.523590561,0.0,1.0
1993-08-13,36.13,36.25,35.88,36.13,111400,7.3821663149108,7.40668499627779,7.33108572872958,7.3821663149108,545216.922554343,0.0,1.0
1993-08-16,37.13,37.63,36.13,36.13,298900,7.58648865963571,7.68864983199816,7.3821663149108,7.3821663149108,1462884.54355021,0.0,1.0
1993-08-17,38.0,38.38,37.0,37.0,194800,7.76424909954637,7.84189159054184,7.55992675482147,7.55992675482147,953395.480373303,0.0,1.0
1993-08-18,39.63,39.75,38.25,38.5,406200,8.09729452144797,8.12181320281496,7.8153296857276,7.86641027190882,1988035.13412544,0.0,1.0
1993-08-19,39.13,39.75,39.13,39.75,240000,7.99513334908552,8.12181320281496,7.99513334908552,8.12181320281496,1174614.55487471,0.0,1.0
1993-08-20,38.25,39.0,37.38,39.0,379000,7.8153296857276,7.96857144427128,7.63756924581693,7.96857144427128,1854912.15123964,0.0,1.0
1993-08-23,38.25,38.38,38.0,38.38,157800,7.8153296857276,7.84189159054184,7.76424909954637,7.84189159054184,772309.069830119,0.0,1.0
1993-08-24,38.5,38.75,38.25,38.38,256200,7.86641027190882,7.91749085809005,7.8153296857276,7.84189159054184,1253901.03732875,0.0,1.0
1993-08-25,38.75,39.0,38.75,39.0,163600,7.91749085809005,7.96857144427128,7.91749085809005,7.96857144427128,800695.588239591,0.0,1.0
1993-08-26,38.38,38.75,38.13,38.75,155400,7.84189159054184,7.91749085809005,7.79081100436061,7.91749085809005,760562.924281372,0.0,1.0
1993-08-27,38.75,38.75,38.0,38.38,151400,7.91749085809005,7.91749085809005,7.76424909954637,7.84189159054184,740986.015033461,0.0,1.0
1993-08-30,39.25,39.38,38.75,38.88,110200,8.0196520304525,8.04621393526674,7.91749085809005,7.94405276290429,539343.849779969,0.0,1.0
1993-08-31,39.5,39.5,39.13,39.38,169300,8.07073261663373,8.07073261663373,7.99513334908552,8.04621393526674,828592.683917865,0.0,1.0
1993-09-01,39.13,39.63,39.0,39.38,320500,7.99513334908552,8.09729452144797,7.96857144427128,8.04621393526674,1568599.85348893,0.0,1.0
1993-09-02,38.88,39.13,38.63,39.13,107700,7.94405276290429,7.99513334908552,7.89297217672306,7.99513334908552,527108.281500024,0.0,1.0
1993-09-03,39.13,39.13,38.63,38.88,118000,7.99513334908552,7.99513334908552,7.89297217672306,7.94405276290429,577518.822813397,0.0,1.0
1993-09-07,38.13,38.63,37.88,38.5,218400,7.79081100436061,7.89297217672306,7.73973041817938,7.86641027190882,1068899.24493598,0.0,1.0
1993-09-08,38.38,38.88,38.0,38.25,230300,7.84189159054184,7.94405276290429,7.76424909954637,7.8153296857276,1127140.54994852,0.0,1.0
1993-09-09,38.5,39.25,38.5,38.75,205200,7.86641027190882,8.0196520304525,7.86641027190882,7.91749085809005,1004295.44441787,0.0,1.0
1993-09-10,39.0,39.13,38.5,38.5,124300,7.96857144427128,7.99513334908552,7.86641027190882,7.86641027190882,608352.454878858,0.0,1.0
1993-09-13,39.13,39.63,39.0,39.0,148300,7.99513334908552,8.09729452144797,7.96857144427128,7.96857144427128,725813.910366328,0.0,1.0
1993-09-14,38.75,38.88,38.5,38.63,101700,7.91749085809005,7.94405276290429,7.86641027190882,7.89297217672306,497742.917628157,0.0,1.0
1993-09-15,38.5,38.75,37.63,38.5,253800,7.86641027190882,7.91749085809005,7.68864983199816,7.86641027190882,1242154.89178,0.0,1.0
1993-09-16,38.63,38.88,38.63,38.75,129400,7.89297217672306,7.94405276290429,7.89297217672306,7.91749085809005,633313.014169946,0.0,1.0
1993-09-17,38.0,38.38,37.88,38.0,661700,7.76424909954637,7.84189159054184,7.73973041817938,7.76424909954637,3238510.21233581,0.0,1.0
1993-09-20,37.13,38.13,37.13,38.0,123200,7.58648865963571,7.79081100436061,7.58648865963571,7.76424909954637,602968.804835682,0.0,1.0
1993-09-21,36.88,37.38,36.25,37.38,122600,7.53540807345448,7.63756924581693,7.40668499627779,7.63756924581693,600032.268448496,0.0,1.0
1993-09-22,37.75,37.75,37.13,37.25,176300,7.71316851336515,7.71316851336515,7.58648865963571,7.61100734100269,862852.275101711,0.0,1.0
1993-09-23,38.0,38.25,37.63,37.75,272000,7.76424909954637,7.8153296857276,7.68864983199816,7.71316851336515,1331229.828858,0.0,1.0
1993-09-24,38.0,38.25,38.0,38.0,86400,7.76424909954637,7.8153296857276,7.76424909954637,7.76424909954637,422861.239754894,0.0,1.0
1993-09-27,38.25,38.5,38.0,38.13,175400,7.8153296857276,7.86641027190882,7.76424909954637,7.79081100436061,858447.470520931,0.0,1.0
1993-09-28,38.25,38.38,37.88,38.38,149300,7.8153296857276,7.84189159054184,7.73973041817938,7.84189159054184,730708.137678307,0.0,1.0
1993-09-29,38.38,38.5,38.0,38.0,283400,7.84189159054184,7.86641027190882,7.76424909954637,7.76424909954637,1387024.02021455,0.0,1.0
1993-09-30,38.5,38.75,38.38,38.38,208300,7.86641027190882,7.91749085809005,7.84189159054184,7.84189159054184,1019467.54908501,0.0,1.0
1993-10-01,38.5,38.5,38.13,38.38,166900,7.91749085809005,7.91749085809005,7.84140068620711,7.89281296450639,811576.560702221,0.25,1.0
1993-10-04,38.13,38.38,37.88,38.38,160700,7.84140068620711,7.89281296450639,7.78998840790782,7.89281296450639,781428.120460437,0.0,1.0
1993-10-05,38.25,38.38,37.75,38.38,181600,7.86607857979077,7.89281296450639,7.76325402319219,7.89281296450639,883057.53998516,0.0,1.0
1993-10-06,37.63,38.25,37.0,38.25,213900,7.73857612960854,7.86607857979077,7.60901718829434,7.86607857979077,1040121.18834155,0.0,1.0
1993-10-07,37.25,38.0,37.25,37.88,124100,7.66042946659362,7.81466630149148,7.66042946659362,7.78998840790782,603455.070000873,0.0,1.0
1993-10-08,37.38,37.5,36.75,37.38,134400,7.68716385130925,7.71184174489291,7.55760490999505,7.68716385130925,653540.382015449,0.0,1.0
1993-10-11,37.75,38.0,37.25,37.38,86000,7.76325402319219,7.81466630149148,7.66042946659362,7.68716385130925,418188.042063457,0.0,1.0
1993-10-12,38.0,38.0,37.5,37.75,157500,7.81466630149148,7.81466630149148,7.71184174489291,7.76325402319219,765867.635174355,0.0,1.0
1993-10-13,39.0,39.13,38.0,38.0,260900,8.02031541468862,8.04704979940425,7.81466630149148,7.81466630149148,1268665.81598088,0.0,1.0
1993-10-14,40.13,40.5,39.0,39.13,472100,8.2526989126014,8.32878908448434,8.02031541468862,8.04704979940425,2295657.8448623,0.0,1.0
1993-10-15,42.38,42.88,40.88,41.0,550300,8.71540941729497,8.81823397389354,8.40693574749926,8.43161364108291,2675917.20404094,0.0,1.0
1993-10-18,42.0,42.75,42.0,42.38,287600,8.63726275428006,8.79149958917792,8.63726275428006,8.71540941729497,1398498.61508663,0.0,1.0
1993-10-19,41.38,41.88,41.13,41.88,171300,8.50976030409783,8.6125848606964,8.45834802579854,8.6125848606964,832972.227970584,0.0,1.0
1993-10-20,40.88,41.13,40.63,41.13,178200,8.40693574749926,8.45834802579854,8.35552346919997,8.45834802579854,866524.524368698,0.0,1.0
1993-10-21,41.25,41.25,40.88,41.0,90100,8.4830259193822,8.4830259193822,8.40693574749926,8.43161364108291,438124.91383625,0.0,1.0
1993-10-22,40.38,41.25,40.38,41.25,88000,8.30411119090068,8.4830259193822,8.30411119090068,8.4830259193822,427913.345367259,0.0,1.0
1993-10-25,41.38,41.38,40.13,40.13,176600,8.50976030409783,8.50976030409783,8.2526989126014,8.2526989126014,858744.281725657,0.0,1.0
1993-10-26,41.5,41.63,40.38,40.5,243900,8.53443819768148,8.56117258239711,8.30411119090068,8.32878908448434,1186000.73789857,0.0,1.0
1993-10-27,42.38,42.38,41.38,41.38,166000,8.71540941729497,8.71540941729497,8.50976030409783,8.50976030409783,807200.17421551,0.0,1.0
1993-10-28,42.38,42.5,42.25,42.38,206200,8.71540941729497,8.74008731087863,8.68867503257934,8.71540941729497,1002678.77062192,0.0,1.0
1993-10-29,41.63,42.13,41.63,42.13,154200,8.56117258239711,8.66399713899569,8.56117258239711,8.66399713899569,749820.884723083,0.0,1.0
1993-11-01,41.13,41.63,40.75,41.63,243900,8.45834802579854,8.56117258239711,8.38020136278363,8.56117258239711,1186000.73789857,0.0,1.0
1993-11-02,41.0,41.0,40.5,41.0,116000,8.43161364108291,8.43161364108291,8.32878908448434,8.43161364108291,564067.591620477,0.0,1.0
1993-11-03,40.5,41.25,40.25,40.75,102000,8.32878908448434,8.4830259193822,8.27737680618505,8.38020136278363,495990.468493868,0.0,1.0
1993-11-04,40.13,40.38,40.0,40.38,99300,8.2526989126014,8.30411119090068,8.22596452788577,8.30411119090068,482861.309033736,0.0,1.0
1993-11-05,40.5,40.63,40.0,40.0,106100,8.32878908448434,8.35552346919997,8.22596452788577,8.22596452788577,515927.34026666,0.0,1.0
1993-11-08,40.63,40.88,40.13,40.38,106700,8.35552346919997,8.40693574749926,8.2526989126014,8.30411119090068,518844.931257801,0.0,1.0
1993-11-09,40.5,40.75,40.13,40.63,116300,8.32878908448434,8.38020136278363,8.2526989126014,8.35552346919997,565526.387116047,0.0,1.0
1993-11-10,40.63,40.88,40.25,40.63,197700,8.35552346919997,8.40693574749926,8.27737680618505,8.35552346919997,961346.231580761,0.0,1.0
1993-11-11,41.13,41.38,40.75,40.75,159800,8.45834802579854,8.50976030409783,8.38020136278363,8.38020136278363,777051.733973726,0.0,1.0
1993-11-12,41.0,41.5,41.0,41.25,154500,8.43161364108291,8.53443819768148,8.43161364108291,8.4830259193822,751279.680218653,0.0,1.0
1993-11-15,40.75,41.25,40.63,41.25,109500,8.38020136278363,8.4830259193822,8.35552346919997,8.4830259193822,532460.355883123,0.0,1.0
1993-11-16,41.25,41.25,40.75,40.88,93100,8.4830259193822,8.4830259193822,8.38020136278363,8.40693574749926,452712.868791952,0.0,1.0
1993-11-17,41.75,41.88,41.25,41.38,144600,8.58585047598077,8.6125848606964,8.4830259193822,8.50976030409783,703139.428864836,0.0,1.0
1993-11-18,41.75,41.75,41.13,41.75,222400,8.58585047598077,8.58585047598077,8.45834802579854,8.58585047598077,1081453.72738271,0.0,1.0
1993-11-19,42.75,42.75,41.5,41.75,273000,8.79149958917792,8.79149958917792,8.53443819768148,8.58585047598077,1327503.90096888,0.0,1.0
1993-11-22,42.5,42.75,42.13,42.63,337900,8.74008731087863,8.79149958917792,8.66399713899569,8.76682169559426,1643089.99317723,0.0,1.0
1993-11-23,41.5,42.63,41.5,42.5,185700,8.53443819768148,8.76682169559426,8.53443819768148,8.74008731087863,902994.411757954,0.0,1.0
1993-11-24,41.88,42.13,41.13,41.63,151000,8.6125848606964,8.66399713899569,8.45834802579854,8.56117258239711,734260.399437,0.0,1.0
1993-11-26,42.25,42.38,42.13,42.13,36500,8.68867503257934,8.71540941729497,8.66399713899569,8.66399713899569,177486.785294374,0.0,1.0
1993-11-29,42.25,42.5,41.88,42.38,137900,8.68867503257934,8.74008731087863,8.6125848606964,8.71540941729497,670559.662797102,0.0,1.0
1993-11-30,42.5,42.5,41.88,42.38,292600,8.74008731087863,8.74008731087863,8.6125848606964,8.71540941729497,1422811.87334613,0.0,1.0
1993-12-01,41.63,42.75,41.38,42.75,186100,8.56117258239711,8.79149958917792,8.50976030409783,8.79149958917792,904939.472418714,0.0,1.0
1993-12-02,42.25,42.25,41.75,42.13,138600,8.68867503257934,8.68867503257934,8.58585047598077,8.66399713899569,673963.518953432,0.0,1.0
1993-12-03,42.13,42.25,41.88,42.25,120100,8.66399713899569,8.68867503257934,8.6125848606964,8.68867503257934,584004.463393269,0.0,1.0
1993-12-06,42.38,42.5,42.0,42.13,115300,8.71540941729497,8.74008731087863,8.63726275428006,8.66399713899569,560663.735464147,0.0,1.0
1993-12-07,43.0,43.25,42.13,42.38,230400,8.8429118674772,8.89432414577649,8.66399713899569,8.71540941729497,1120354.94059791,0.0,1.0
1993-12-08,42.63,43.13,42.5,43.13,117200,8.76682169559426,8.86964625219283,8.74008731087863,8.86964625219283,569902.773602758,0.0,1.0
1993-12-09,41.88,43.25,41.75,43.0,191900,8.6125848606964,8.89432414577649,8.58585047598077,8.8429118674772,933142.851999738,0.0,1.0
1993-12-10,42.88,42.88,41.75,42.25,171100,8.81823397389354,8.81823397389354,8.58585047598077,8.68867503257934,831999.697640204,0.0,1.0
1993-12-13,42.38,42.88,42.0,42.88,121600,8.71540941729497,8.81823397389354,8.63726275428006,8.81823397389354,591298.440871121,0.0,1.0
1993-12-14,41.88,42.63,41.75,42.38,123000,8.6125848606964,8.76682169559426,8.58585047598077,8.71540941729497,598106.153183782,0.0,1.0
1993-12-15,41.88,42.0,41.63,41.75,174400,8.6125848606964,8.63726275428006,8.56117258239711,8.58585047598077,848046.448091476,0.0,1.0
1993-12-16,42.5,42.63,42.13,42.38,170900,8.74008731087863,8.76682169559426,8.66399713899569,8.71540941729497,831027.167309823,0.0,1.0
1993-12-17,42.13,42.5,42.13,42.5,331900,8.66399713899569,8.74008731087863,8.66399713899569,8.74008731087863,1613914.08326583,0.0,1.0
1993-12-20,42.25,42.5,42.13,42.25,208000,8.68867503257934,8.74008731087863,8.66399713899569,8.68867503257934,1011431.54359534,0.0,1.0
1993-12-21,42.38,42.63,42.0,42.25,196100,8.71540941729497,8.76682169559426,8.63726275428006,8.68867503257934,953565.988937721,0.0,1.0
1993-12-22,42.5,42.5,42.13,42.38,235800,8.74008731087863,8.74008731087863,8.66399713899569,8.71540941729497,1146613.25951818,0.0,1.0
1993-12-23,42.0,42.5,42.0,42.25,254400,8.63726275428006,8.74008731087863,8.63726275428006,8.68867503257934,1237058.58024353,0.0,1.0
1993-12-27,42.13,42.13,41.88,42.0,103200,8.66399713899569,8.66399713899569,8.6125848606964,8.63726275428006,501825.650476148,0.0,1.0
1993-12-28,41.88,42.13,41.75,41.88,86800,8.6125848606964,8.66399713899569,8.58585047598077,8.6125848606964,422078.163384978,0.0,1.0
1993-12-29,41.63,41.75,41.38,41.63,83900,8.56117258239711,8.58585047598077,8.50976030409783,8.56117258239711,407976.473594466,0.0,1.0
1993-12-30,41.5,41.63,41.38,41.5,131000,8.53443819768148,8.56117258239711,8.50976030409783,8.53443819768148,637007.366398987,0.0,1.0
1993-12-31,41.0,41.88,41.0,41.38,180200,8.43161364108291,8.6125848606964,8.43161364108291,8.50976030409783,876249.8276725,0.0,1.0
1994-01-03,40.0,40.75,40.0,40.63,229900,8.28354627958097,8.43886277232311,8.28354627958097,8.41401213348437,1110152.54694336,0.28,1.0
1994-01-04,40.0,40.0,39.63,40.0,169800,8.28354627958097,8.28354627958097,8.20692347649485,8.28354627958097,819938.679734591,0.0,1.0
1994-01-05,40.5,40.5,39.63,40.13,283200,8.38709060807573,8.38709060807573,8.20692347649485,8.31046780498961,1367530.23616511,0.0,1.0
1994-01-06,40.13,40.63,40.13,40.5,234300,8.31046780498961,8.41401213348437,8.31046780498961,8.38709060807573,1131399.48564084,0.0,1.0
1994-01-07,41.13,41.13,40.13,40.13,116200,8.51755646197913,8.51755646197913,8.31046780498961,8.31046780498961,561112.335601646,0.0,1.0
1994-01-10,41.5,41.5,40.63,41.13,167100,8.59417926506526,8.59417926506526,8.41401213348437,8.51755646197913,806900.785533863,0.0,1.0
1994-01-11,41.38,41.38,41.13,41.38,93500,8.56932862622651,8.56932862622651,8.51755646197913,8.56932862622651,451497.447321462,0.0,1.0
1994-01-12,41.25,41.5,40.88,41.5,268100,8.54240710081787,8.59417926506526,8.46578429773175,8.59417926506526,1294614.60563512,0.0,1.0
1994-01-13,40.0,41.0,39.75,41.0,123500,8.28354627958097,8.49063493657049,8.23177411533359,8.49063493657049,596362.938440647,0.0,1.0
1994-01-14,40.25,40.25,39.88,40.0,117300,8.33531844382835,8.33531844382835,8.25869564074223,8.28354627958097,566424.070276016,0.0,1.0
1994-01-17,39.63,40.38,39.63,40.38,80600,8.20692347649485,8.36223996923699,8.20692347649485,8.36223996923699,389205.286140212,0.0,1.0
1994-01-18,39.75,40.13,39.38,39.75,145400,8.23177411533359,8.31046780498961,8.15515131224747,8.23177411533359,702114.746957653,0.0,1.0
1994-01-19,39.63,40.0,39.38,40.0,100600,8.20692347649485,8.28354627958097,8.15515131224747,8.28354627958097,485782.280219669,0.0,1.0
1994-01-20,39.88,40.0,39.25,39.38,151100,8.25869564074223,8.28354627958097,8.12822978683883,8.15515131224747,729639.190270298,0.0,1.0
1994-01-21,39.0,39.63,39.0,39.63,341100,8.07645762259144,8.20692347649485,8.07645762259144,8.20692347649485,1647120.63402514,0.0,1.0
1994-01-24,38.63,39.0,38.25,38.88,134700,7.99983481950532,8.07645762259144,7.9211411298493,8.0516069837527,650446.055125144,0.0,1.0
1994-01-25,38.88,39.0,38.25,38.63,229700,8.0516069837527,8.07645762259144,7.9211411298493,7.99983481950532,1109186.77700256,0.0,1.0
1994-01-26,39.38,39.5,38.75,39.0,87100,8.15515131224747,8.18000195108621,8.02468545834406,8.07645762259144,420592.809216035,0.0,1.0
1994-01-27,39.5,39.63,39.38,39.63,121500,8.18000195108621,8.20692347649485,8.15515131224747,8.20692347649485,586705.239032702,0.0,1.0
1994-01-28,38.88,39.5,38.38,39.5,168800,8.0516069837527,8.18000195108621,7.94806265525794,8.18000195108621,815109.830030618,0.0,1.0
1994-01-31,38.75,39.38,38.5,39.13,183000,8.02468545834406,8.15515131224747,7.97291329409668,8.10337914800008,883679.495827033,0.0,1.0
1994-02-01,38.5,38.88,38.5,38.88,78200,7.97291329409668,8.0516069837527,7.97291329409668,8.0516069837527,377616.046850677,0.0,1.0
1994-02-02,38.38,39.13,38.13,38.75,179300,7.94806265525794,8.10337914800008,7.89629049101056,8.02468545834406,865812.751922333,0.0,1.0
1994-02-03,38.13,38.38,37.63,38.25,166400,7.89629049101056,7.94806265525794,7.7927461625158,7.9211411298493,803520.590741083,0.0,1.0
1994-02-04,37.75,38.13,37.75,38.13,275400,7.81759680135454,7.89629049101056,7.81759680135454,7.89629049101056,1329865.20847412,0.0,1.0
1994-02-07,37.75,38.0,37.63,37.75,168200,7.81759680135454,7.86936896560192,7.7927461625158,7.81759680135454,812212.520208234,0.0,1.0
1994-02-08,37.75,38.0,37.75,38.0,131000,7.81759680135454,7.86936896560192,7.81759680135454,7.86936896560192,632579.311220444,0.0,1.0
1994-02-09,37.38,37.88,37.13,37.75,257100,7.74097399826842,7.84451832676318,7.68920183402104,7.81759680135454,1241497.25889142,0.0,1.0
1994-02-10,37.63,37.75,37.63,37.63,162400,7.7927461625158,7.81759680135454,7.7927461625158,7.7927461625158,784205.191925191,0.0,1.0
1994-02-11,39.13,39.13,37.63,37.88,197700,8.10337914800008,8.10337914800008,7.7927461625158,7.84451832676318,954663.586475434,0.0,1.0
1994-02-14,38.75,38.88,38.63,38.88,251000,8.02468545834406,8.0516069837527,7.99983481950532,8.0516069837527,1212041.27569719,0.0,1.0
1994-02-15,39.88,39.88,38.75,38.88,292600,8.25869564074223,8.25869564074223,8.02468545834406,8.0516069837527,1412921.42338246,0.0,1.0
1994-02-16,40.75,41.0,39.88,39.88,292000,8.43886277232311,8.49063493657049,8.25869564074223,8.25869564074223,1410024.11356007,0.0,1.0
1994-02-17,40.25,40.75,39.88,40.75,211700,8.33531844382835,8.43886277232311,8.25869564074223,8.43886277232311,1022267.48233105,0.0,1.0
1994-02-18,40.0,40.5,39.75,40.25,164900,8.28354627958097,8.38709060807573,8.23177411533359,8.33531844382835,796277.316185124,0.0,1.0
1994-02-22,41.13,41.25,39.88,40.0,277000,8.51755646197913,8.54240710081787,8.25869564074223,8.28354627958097,1337591.36800048,0.0,1.0
1994-02-23,40.75,41.25,40.63,41.25,238600,8.43886277232311,8.54240710081787,8.41401213348437,8.54240710081787,1152163.53936792,0.0,1.0
1994-02-24,40.63,40.88,40.25,40.88,207200,8.41401213348437,8.46578429773175,8.33531844382835,8.46578429773175,1000537.65866318,0.0,1.0
1994-02-25,40.88,41.13,40.63,40.88,324800,8.46578429773175,8.51755646197913,8.41401213348437,8.46578429773175,1568410.38385038,0.0,1.0
1994-02-28,42.13,42.13,41.13,41.25,286700,8.72464511896866,8.72464511896866,8.51755646197913,8.54240710081787,1384431.21012902,0.0,1.0
1994-03-01,40.75,41.75,40.63,41.75,389300,8.43886277232311,8.64595142931264,8.41401213348437,8.64595142931264,1879871.18975663,0.0,1.0
1994-03-02,41.38,41.38,40.63,40.63,220000,8.56932862622651,8.56932862622651,8.41401213348437,8.41401213348437,1062346.93487403,0.0,1.0
1994-03-03,40.38,41.38,40.13,41.25,238900,8.36223996923699,8.56932862622651,8.31046780498961,8.54240710081787,1153612.19427911,0.0,1.0
1994-03-04,40.0,40.5,39.88,40.5,385300,8.28354627958097,8.38709060807573,8.25869564074223,8.38709060807573,1860555.79094074,0.0,1.0
1994-03-07,39.63,40.13,39.63,40.13,78700,8.20692347649485,8.31046780498961,8.20692347649485,8.31046780498961,380030.471702663,0.0,1.0
1994-03-08,39.63,39.63,39.38,39.38,118600,8.20692347649485,8.20692347649485,8.15515131224747,8.15515131224747,572701.57489118,0.0,1.0
1994-03-09,40.38,40.38,39.63,39.75,147800,8.36223996923699,8.36223996923699,8.20692347649485,8.23177411533359,713703.986247188,0.0,1.0
1994-03-10,40.25,40.5,39.75,40.5,118500,8.33531844382835,8.38709060807573,8.23177411533359,8.38709060807573,572218.689920783,0.0,1.0
1994-03-11,40.63,40.63,39.88,40.25,134300,8.41401213348437,8.41401213348437,8.25869564074223,8.33531844382835,648514.515243554,0.0,1.0
1994-03-14,40.75,41.63,40.5,40.63,173300,8.43886277232311,8.62110079047389,8.38709060807573,8.41401213348437,836839.653698496,0.0,1.0
1994-03-15,40.13,40.75,40.13,40.63,93300,8.31046780498961,8.43886277232311,8.31046780498961,8.41401213348437,450531.677380667,0.0,1.0
1994-03-16,39.75,39.88,39.63,39.88,144900,8.23177411533359,8.25869564074223,8.20692347649485,8.25869564074223,699700.322105666,0.0,1.0
1994-03-17,40.25,40.5,39.63,39.88,133600,8.33531844382835,8.38709060807573,8.20692347649485,8.25869564074223,645134.320450773,0.0,1.0
1994-03-18,40.5,40.63,39.75,40.5,563900,8.38709060807573,8.41401213348437,8.23177411533359,8.38709060807573,2722988.34807029,0.0,1.0
1994-03-21,39.88,40.38,39.88,40.25,158400,8.25869564074223,8.36223996923699,8.25869564074223,8.33531844382835,764889.7931093,0.0,1.0
1994-03-22,40.0,40.75,39.88,40.0,164100,8.28354627958097,8.43886277232311,8.25869564074223,8.28354627958097,792414.236421945,0.0,1.0
1994-03-23,39.38,40.0,39.38,39.88,276300,8.15515131224747,8.28354627958097,8.15515131224747,8.25869564074223,1334211.1732077,0.0,1.0
1994-03-24,38.5,39.13,38.38,39.0,355200,7.97291329409668,8.10337914800008,7.94806265525794,8.07645762259144,1715207.41485116,0.0,1.0
1994-03-25,38.25,38.88,38.25,38.5,458400,7.9211411298493,8.0516069837527,7.9211411298493,7.97291329409668,2213544.70430116,0.0,1.0
1994-03-28,40.0,40.25,38.38,38.5,254500,8.28354627958097,8.33531844382835,7.94806265525794,7.97291329409668,1228942.24966109,0.0,1.0
1994-03-29,40.13,40.25,39.63,39.63,151200,8.31046780498961,8.33531844382835,8.20692347649485,8.20692347649485,730122.075240695,0.0,1.0
1994-03-30,40.0,40.13,39.5,39.63,257500,8.28354627958097,8.31046780498961,8.18000195108621,8.20692347649485,1243428.79877301,0.0,1.0
1994-03-31,39.88,39.88,38.38,39.63,302300,8.31668046469929,8.31668046469929,8.00386650539516,8.26454480481527,1449583.64712596,0.28,1.0
1994-04-04,38.63,39.38,38.5,38.88,141300,8.05600216527918,8.21240914493125,8.02889162213949,8.1081378251632,677559.27667515,0.0,1.0
1994-04-05,38.75,39.0,38.63,38.63,169500,8.08102728202351,8.13316294190753,8.05600216527918,8.05600216527918,812783.42106467,0.0,1.0
1994-04-06,39.0,39.25,38.56,38.63,154900,8.13316294190753,8.18529860179155,8.04140418051165,8.05600216527918,742773.75765733,0.0,1.0
1994-04-07,39.5,39.75,38.88,38.88,158200,8.23743426167558,8.2895699215596,8.1081378251632,8.1081378251632,758597.859660359,0.0,1.0
1994-04-08,39.75,39.75,38.88,39.25,196500,8.2895699215596,8.2895699215596,8.1081378251632,8.18529860179155,942253.346543998,0.0,1.0
1994-04-11,40.38,40.38,39.63,39.75,174000,8.42095178446734,8.42095178446734,8.26454480481527,8.2895699215596,834361.741977891,0.0,1.0
1994-04-12,40.0,40.63,40.0,40.38,147000,8.34170558144362,8.47308744435136,8.34170558144362,8.42095178446734,704891.816498564,0.0,1.0
1994-04-13,40.38,40.38,39.75,40.0,85400,8.42095178446734,8.42095178446734,8.2895699215596,8.34170558144362,409508.579108689,0.0,1.0
1994-04-14,40.13,40.5,40.0,40.38,109800,8.36881612458332,8.44597690121167,8.34170558144362,8.42095178446734,526511.0302826,0.0,1.0
1994-04-15,39.75,40.25,39.75,40.0,173200,8.2895699215596,8.39384124132765,8.2895699215596,8.34170558144362,830525.596037763,0.0,1.0
1994-04-18,39.0,39.75,39.0,39.75,95800,8.13316294190753,8.2895699215596,8.13316294190753,8.2895699215596,459378.476330356,0.0,1.0
1994-04-19,39.88,40.25,38.63,39.0,186100,8.31668046469929,8.39384124132765,8.05600216527918,8.13316294190753,892383.449322331,0.0,1.0
1994-04-20,39.75,39.75,39.0,39.63,205900,8.2895699215596,8.2895699215596,8.13316294190753,8.26454480481527,987328.061340505,0.0,1.0
1994-04-21,40.0,40.38,39.75,39.88,132200,8.34170558144362,8.42095178446734,8.2895699215596,8.31668046469929,633923.116606191,0.0,1.0
1994-04-22,40.0,40.25,39.63,40.25,115200,8.34170558144362,8.39384124132765,8.26454480481527,8.39384124132765,552405.015378466,0.0,1.0
1994-04-25,39.88,40.0,39.5,39.75,178800,8.31668046469929,8.34170558144362,8.23743426167558,8.2895699215596,857378.617618661,0.0,1.0
1994-04-26,40.0,40.0,39.5,39.88,140700,8.34170558144362,8.34170558144362,8.23743426167558,8.31668046469929,674682.167220054,0.0,1.0
1994-04-28,38.88,39.75,38.88,39.75,152300,8.1081378251632,8.2895699215596,8.1081378251632,8.2895699215596,730306.283351913,0.0,1.0
1994-04-29,39.25,39.88,38.88,39.0,215000,8.18529860179155,8.31668046469929,8.1081378251632,8.13316294190753,1030964.22140946,0.0,1.0
1994-05-02,38.38,39.0,38.25,39.0,163000,8.00386650539516,8.13316294190753,7.97675596225546,8.13316294190753,781614.735301128,0.0,1.0
1994-05-03,39.38,39.38,38.5,38.88,244900,8.21240914493125,8.21240914493125,8.02889162213949,8.1081378251632,1174340.17592176,0.0,1.0
1994-05-04,38.0,39.38,38.0,39.38,207800,7.92462030237144,8.21240914493125,7.92462030237144,8.21240914493125,996438.907948309,0.0,1.0
1994-05-05,37.38,37.38,36.75,37.0,537600,7.79532386585907,7.79532386585907,7.66394200295133,7.71607766283535,2577890.07176617,0.0,1.0
1994-05-06,38.25,38.25,37.38,37.5,355700,7.97675596225546,7.97675596225546,7.79532386585907,7.8203489826034,1705646.38862952,0.0,1.0
1994-05-09,37.38,38.13,37.25,38.0,81200,7.79532386585907,7.95173084551113,7.76821332271937,7.92462030237144,389368.812923016,0.0,1.0
1994-05-10,38.0,38.25,37.5,37.75,140700,7.92462030237144,7.97675596225546,7.8203489826034,7.87248464248742,674682.167220054,0.0,1.0
1994-05-11,37.38,37.63,37.0,37.0,216600,7.79532386585907,7.84745952574309,7.71607766283535,7.71607766283535,1038636.51328972,0.0,1.0
1994-05-12,37.25,37.88,37.13,37.63,150300,7.76821332271937,7.89959518562711,7.74318820597504,7.84745952574309,720715.918501593,0.0,1.0
1994-05-13,37.25,37.38,36.88,37.38,111300,7.76821332271937,7.79532386585907,7.69105254609102,7.79532386585907,533703.803920341,0.0,1.0
1994-05-16,37.5,37.75,37.13,37.25,105100,7.8203489826034,7.87248464248742,7.74318820597504,7.76821332271937,503973.672884347,0.0,1.0
1994-05-17,38.25,38.5,37.25,37.25,101900,7.97675596225546,8.02889162213949,7.76821332271937,7.76821332271937,488629.089123834,0.0,1.0
1994-05-18,37.5,37.88,36.75,37.75,672500,7.8203489826034,7.89959518562711,7.66394200295133,7.87248464248742,3224760.1809203,0.0,1.0
1994-05-19,37.25,37.5,37.13,37.5,155000,7.76821332271937,7.8203489826034,7.74318820597504,7.8203489826034,743253.275899846,0.0,1.0
1994-05-20,36.75,37.38,36.75,37.38,264500,7.66394200295133,7.79532386585907,7.66394200295133,7.79532386585907,1268325.7514549,0.0,1.0
1994-05-23,37.63,38.75,37.63,38.75,516000,7.84745952574309,8.08102728202351,7.84745952574309,8.08102728202351,2474314.13138271,0.0,1.0
1994-05-24,37.5,37.63,37.13,37.63,257400,7.8203489826034,7.84745952574309,7.74318820597504,7.84745952574309,1234279.95623626,0.0,1.0
1994-05-25,37.25,37.38,36.88,37.38,197700,7.76821332271937,7.79532386585907,7.69105254609102,7.79532386585907,948007.565454191,0.0,1.0
1994-05-26,37.5,37.63,37.0,37.0,283100,7.8203489826034,7.84745952574309,7.71607766283535,7.71607766283535,1357516.14456288,0.0,1.0
1994-05-27,37.13,37.38,37.0,37.38,122000,7.74318820597504,7.79532386585907,7.71607766283535,7.79532386585907,585012.255869556,0.0,1.0
1994-05-31,36.88,37.38,36.88,37.0,95200,7.69105254609102,7.79532386585907,7.69105254609102,7.71607766283535,456501.36687526,0.0,1.0
1994-06-01,37.0,37.13,36.25,36.75,269200,7.71607766283535,7.74318820597504,7.55967068318328,7.66394200295133,1290863.10885315,0.0,1.0
1994-06-02,37.38,37.5,37.0,37.13,134200,7.79532386585907,7.8203489826034,7.71607766283535,7.74318820597504,643513.481456511,0.0,1.0
1994-06-03,38.5,38.5,37.0,37.38,221100,8.02889162213949,8.02889162213949,7.71607766283535,7.79532386585907,1060214.83420294,0.0,1.0
1994-06-06,37.5,38.63,37.5,38.63,194400,7.8203489826034,8.05600216527918,7.8203489826034,8.05600216527918,932183.463451161,0.0,1.0
1994-06-07,37.75,38.0,37.13,37.5,132600,7.87248464248742,7.92462030237144,7.74318820597504,7.8203489826034,635841.189576255,0.0,1.0
1994-06-08,37.38,38.13,37.0,37.88,257800,7.79532386585907,7.95173084551113,7.71607766283535,7.89959518562711,1236198.02920632,0.0,1.0
1994-06-09,37.38,37.5,37.0,37.38,237300,7.79532386585907,7.8203489826034,7.71607766283535,7.79532386585907,1137896.78949054,0.0,1.0
1994-06-10,37.0,37.38,37.0,37.38,148500,7.71607766283535,7.79532386585907,7.71607766283535,7.79532386585907,712084.590136304,0.0,1.0
1994-06-13,36.75,37.13,36.75,37.0,159500,7.66394200295133,7.74318820597504,7.66394200295133,7.71607766283535,764831.596813067,0.0,1.0
1994-06-14,37.0,37.13,36.88,37.0,216000,7.71607766283535,7.74318820597504,7.69105254609102,7.71607766283535,1035759.40383462,0.0,1.0
1994-06-15,36.5,37.0,36.5,37.0,129500,7.61180634306731,7.71607766283535,7.61180634306731,7.71607766283535,620976.124058258,0.0,1.0
1994-06-16,36.75,36.75,36.38,36.5,205000,7.66394200295133,7.66394200295133,7.58678122632298,7.61180634306731,983012.39715786,0.0,1.0
1994-06-17,36.63,37.25,36.63,36.88,505200,7.638916886207,7.76821332271937,7.638916886207,7.69105254609102,2422526.16119098,0.0,1.0
1994-06-20,36.38,36.88,36.38,36.5,432500,7.58678122632298,7.69105254609102,7.58678122632298,7.61180634306731,2073916.39888183,0.0,1.0
1994-06-21,36.5,36.88,36.25,36.75,173500,7.61180634306731,7.69105254609102,7.55967068318328,7.66394200295133,831964.150765311,0.0,1.0
1994-06-22,36.13,36.5,36.0,36.5,254100,7.53464556643895,7.61180634306731,7.50753502329926,7.61180634306731,1218455.85423323,0.0,1.0
1994-06-23,35.75,36.13,35.38,36.0,313400,7.45539936341524,7.53464556643895,7.37823858678688,7.50753502329926,1502810.17204524,0.0,1.0
1994-06-24,34.5,36.0,34.38,36.0,562800,7.19472106399512,7.50753502329926,7.16969594725079,7.50753502329926,2698728.66888022,0.0,1.0
1994-06-27,34.75,35.25,34.25,34.38,344300,7.24685672387915,7.35112804364719,7.1425854041111,7.16969594725079,1650981.30898269,0.0,1.0
1994-06-28,34.88,35.25,34.75,35.0,235000,7.27396726701884,7.35112804364719,7.24685672387915,7.29899238376317,1126867.86991267,0.0,1.0
1994-06-29,34.5,35.25,34.5,34.88,638200,7.19472106399512,7.35112804364719,7.19472106399512,7.27396726701884,3060285.4237373,0.0,1.0
1994-06-30,34.38,35.0,34.38,34.75,586500,7.2280878863209,7.35843734791249,7.2280878863209,7.30587708114169,2789654.79074486,0.28,1.0
1994-07-01,34.75,34.75,34.38,34.5,233400,7.30587708114169,7.30587708114169,7.2280878863209,7.25331681437088,1110154.18271074,0.0,1.0
1994-07-05,35.5,35.75,35.38,35.5,246600,7.4635578814541,7.5161181482249,7.43832895340411,7.4635578814541,1172939.25216996,0.0,1.0
1994-07-06,35.38,36.0,35.25,35.25,217700,7.43832895340411,7.56867841499571,7.41099761468329,7.41099761468329,1035478.00161152,0.0,1.0
1994-07-07,35.5,35.88,35.38,35.5,179500,7.4635578814541,7.54344948694572,7.43832895340411,7.4635578814541,853781.815752264,0.0,1.0
1994-07-08,35.75,35.88,35.25,35.25,292500,7.5161181482249,7.54344948694572,7.41099761468329,7.41099761468329,1391260.06188043,0.0,1.0
1994-07-11,35.63,36.0,35.5,36.0,182800,7.49088922017492,7.56867841499571,7.4635578814541,7.56867841499571,869478.083117068,0.0,1.0
1994-07-12,35.5,35.75,35.5,35.63,152800,7.4635578814541,7.5161181482249,7.4635578814541,7.49088922017492,726784.743437025,0.0,1.0
1994-07-13,35.5,35.88,35.5,35.63,193000,7.4635578814541,7.54344948694572,7.4635578814541,7.49088922017492,917993.818608284,0.0,1.0
1994-07-14,35.88,36.0,35.5,35.63,119100,7.54344948694572,7.56867841499571,7.4635578814541,7.49088922017492,566492.558529775,0.0,1.0
1994-07-15,35.75,36.0,35.63,35.88,156300,7.5161181482249,7.56867841499571,7.49088922017492,7.54344948694572,743432.29973303,0.0,1.0
1994-07-18,36.13,36.25,35.75,35.88,180000,7.59600975371652,7.62123868176651,7.5161181482249,7.54344948694572,856160.038080265,0.0,1.0
1994-07-19,36.63,37.0,35.88,35.88,373900,7.70113028725813,7.77891948207892,7.54344948694572,7.54344948694572,1778434.65687895,0.0,1.0
1994-07-20,36.75,36.88,36.75,36.88,167800,7.72635921530812,7.75369055402893,7.72635921530812,7.75369055402893,798131.413277046,0.0,1.0
1994-07-21,37.0,37.0,36.75,36.88,215600,7.77891948207892,7.77891948207892,7.72635921530812,7.75369055402893,1025489.46783392,0.0,1.0
1994-07-22,36.75,37.0,36.75,36.88,163400,7.72635921530812,7.77891948207892,7.72635921530812,7.75369055402893,777203.05679064,0.0,1.0
1994-07-25,37.0,37.0,36.75,36.75,157600,7.77891948207892,7.77891948207892,7.72635921530812,7.72635921530812,749615.677785832,0.0,1.0
1994-07-26,37.38,37.38,36.88,36.88,132400,7.85881108757054,7.85881108757054,7.75369055402893,7.75369055402893,629753.272454595,0.0,1.0
1994-07-27,37.0,37.25,36.75,37.25,266500,7.77891948207892,7.83147974884972,7.72635921530812,7.83147974884972,1267592.50082439,0.0,1.0
1994-07-28,37.13,37.5,37.0,37.0,115300,7.80625082079974,7.88404001562053,7.77891948207892,7.77891948207892,548418.068836969,0.0,1.0
1994-07-29,37.0,37.63,37.0,37.13,149200,7.77891948207892,7.91137135434134,7.77891948207892,7.80625082079974,709661.542675419,0.0,1.0
1994-08-01,37.63,37.75,37.0,37.13,84300,7.91137135434134,7.93660028239133,7.77891948207892,7.80625082079974,400968.284500924,0.0,1.0
1994-08-02,37.75,38.25,37.75,38.0,243600,7.93660028239133,8.04172081593294,7.93660028239133,7.98916054916213,1158669.91820196,0.0,1.0
1994-08-03,37.63,37.75,37.5,37.5,92500,7.91137135434134,7.93660028239133,7.88404001562053,7.88404001562053,439971.130680136,0.0,1.0
1994-08-04,37.63,37.75,37.5,37.63,92400,7.91137135434134,7.93660028239133,7.88404001562053,7.91137135434134,439495.486214536,0.0,1.0
1994-08-05,37.25,37.5,37.25,37.38,71700,7.83147974884972,7.88404001562053,7.83147974884972,7.85881108757054,341037.081835306,0.0,1.0
1994-08-08,37.5,37.5,37.0,37.5,77500,7.88404001562053,7.88404001562053,7.77891948207892,7.88404001562053,368624.460840114,0.0,1.0
1994-08-09,37.5,37.63,37.0,37.25,145700,7.88404001562053,7.91137135434134,7.77891948207892,7.83147974884972,693013.986379414,0.0,1.0
1994-08-10,37.75,38.0,37.25,37.75,178600,7.93660028239133,7.98916054916213,7.83147974884972,7.93660028239133,849501.015561863,0.0,1.0
1994-08-11,38.0,38.0,37.63,38.0,193400,7.98916054916213,7.98916054916213,7.91137135434134,7.98916054916213,919896.396470685,0.0,1.0
1994-08-12,39.13,39.5,37.75,38.0,475600,8.22673295496616,8.30452214978695,7.93660028239133,7.98916054916213,2262165.0783943,0.0,1.0
1994-08-15,39.0,39.38,38.75,39.38,467700,8.19940161624535,8.27929322173697,8.14684134947454,8.27929322173697,2224589.16561189,0.0,1.0
1994-08-16,39.0,39.13,38.5,38.88,243900,8.19940161624535,8.22673295496616,8.09428108270374,8.17417268819536,1160096.85159876,0.0,1.0
1994-08-17,39.25,39.5,39.13,39.25,315700,8.25196188301615,8.30452214978695,8.22673295496616,8.25196188301615,1501609.57789966,0.0,1.0
1994-08-18,39.38,39.75,38.63,39.0,383300,8.27929322173697,8.35708241655776,8.12161242142456,8.19940161624535,1823145.23664536,0.0,1.0
1994-08-19,39.75,39.75,39.25,39.63,316700,8.35708241655776,8.35708241655776,8.25196188301615,8.33185348850777,1506366.02255567,0.0,1.0
1994-08-22,39.75,39.88,39.5,39.63,116200,8.35708241655776,8.38441375527858,8.30452214978695,8.33185348850777,552698.869027371,0.0,1.0
1994-08-23,39.75,40.38,39.63,39.63,242200,8.35708241655776,8.48953428882018,8.33185348850777,8.33185348850777,1152010.89568356,0.0,1.0
1994-08-24,39.63,39.75,39.13,39.38,140000,8.33185348850777,8.35708241655776,8.22673295496616,8.27929322173697,665902.251840206,0.0,1.0
1994-08-25,39.25,39.63,39.25,39.38,154400,8.25196188301615,8.33185348850777,8.25196188301615,8.27929322173697,734395.054886627,0.0,1.0
1994-08-26,39.75,40.0,39.63,39.75,129800,8.35708241655776,8.40964268332856,8.33185348850777,8.35708241655776,617386.516348991,0.0,1.0
1994-08-29,39.13,40.0,39.0,39.88,180300,8.22673295496616,8.40964268332856,8.19940161624535,8.38441375527858,857586.971477066,0.0,1.0
1994-08-30,38.75,39.13,38.25,39.13,170300,8.14684134947454,8.22673295496616,8.04172081593294,8.22673295496616,810022.524917051,0.0,1.0
1994-08-31,38.75,38.75,38.38,38.63,175200,8.14684134947454,8.14684134947454,8.06905215465376,8.12161242142456,833329.103731458,0.0,1.0
1994-09-01,38.75,38.88,38.13,38.88,109900,8.14684134947454,8.17417268819536,8.01649188788295,8.17417268819536,522733.267694562,0.0,1.0
1994-09-02,38.5,38.88,38.38,38.88,96700,8.09428108270374,8.17417268819536,8.06905215465376,8.17417268819536,459948.198235342,0.0,1.0
1994-09-06,38.63,38.75,38.25,38.5,67200,8.12161242142456,8.14684134947454,8.04172081593294,8.09428108270374,319633.080883299,0.0,1.0
1994-09-07,39.63,39.88,38.38,38.63,494900,8.33185348850777,8.38441375527858,8.06905215465376,8.12161242142456,2353964.46025513,0.0,1.0
1994-09-08,38.88,39.88,38.88,39.88,139900,8.17417268819536,8.38441375527858,8.17417268819536,8.38441375527858,665426.607374606,0.0,1.0
1994-09-09,38.5,38.75,38.25,38.75,269500,8.09428108270374,8.14684134947454,8.04172081593294,8.14684134947454,1281861.8347924,0.0,1.0
1994-09-12,38.25,38.75,38.25,38.75,189800,8.04172081593294,8.14684134947454,8.04172081593294,8.14684134947454,902773.195709079,0.0,1.0
1994-09-13,38.5,38.63,38.25,38.38,172600,8.09428108270374,8.12161242142456,8.04172081593294,8.06905215465376,820962.347625854,0.0,1.0
1994-09-14,38.75,38.75,38.25,38.5,99200,8.14684134947454,8.14684134947454,8.04172081593294,8.09428108270374,471839.309875346,0.0,1.0
1994-09-15,38.75,38.88,38.5,38.5,146400,8.14684134947454,8.17417268819536,8.09428108270374,8.09428108270374,696343.497638616,0.0,1.0
1994-09-16,38.25,38.75,38.25,38.63,412600,8.04172081593294,8.14684134947454,8.04172081593294,8.12161242142456,1962509.06506621,0.0,1.0
1994-09-19,38.38,38.63,38.38,38.5,153200,8.06905215465376,8.12161242142456,8.06905215465376,8.09428108270374,728687.321299425,0.0,1.0
1994-09-20,38.38,38.5,38.13,38.5,155300,8.06905215465376,8.09428108270374,8.01649188788295,8.09428108270374,738675.855077028,0.0,1.0
1994-09-21,38.5,38.88,38.25,38.25,211100,8.09428108270374,8.17417268819536,8.04172081593294,8.04172081593294,1004085.46688191,0.0,1.0
1994-09-22,38.5,38.88,38.25,38.25,149100,8.09428108270374,8.17417268819536,8.04172081593294,8.04172081593294,709185.898209819,0.0,1.0
1994-09-23,38.25,38.63,37.88,38.5,176700,8.04172081593294,8.12161242142456,7.96393162111215,8.09428108270374,840463.770715459,0.0,1.0
1994-09-26,38.63,38.63,38.13,38.38,68300,8.12161242142456,8.12161242142456,8.01649188788295,8.06905215465376,324865.1700049,0.0,1.0
1994-09-27,38.25,38.75,38.13,38.75,418200,8.04172081593294,8.14684134947454,8.01649188788295,8.14684134947454,1989145.15513981,0.0,1.0
1994-09-28,39.63,39.63,38.38,38.5,211400,8.33185348850777,8.33185348850777,8.06905215465376,8.09428108270374,1005512.40027871,0.0,1.0
1994-09-29,39.5,39.75,39.5,39.5,247400,8.30452214978695,8.35708241655776,8.30452214978695,8.30452214978695,1176744.40789476,0.0,1.0
1994-09-30,39.5,39.88,39.38,39.5,311900,8.36338964857026,8.44384757430334,8.33798188254928,8.36338964857026,1473092.91061264,0.28,1.0
1994-10-03,39.63,39.75,39.38,39.38,136900,8.39091472842631,8.41632249444728,8.33798188254928,8.33798188254928,646573.964292628,0.0,1.0
1994-10-04,38.5,39.63,38.25,39.5,221900,8.15165826506215,8.39091472842631,8.09872541918512,8.36338964857026,1048026.02393378,0.0,1.0
1994-10-05,38.13,38.5,38.0,38.38,178400,8.07331765316415,8.15165826506215,8.04579257330809,8.12625049904118,842577.02870566,0.0,1.0
1994-10-06,38.25,38.63,38.13,38.38,129800,8.09872541918512,8.1791833449182,8.07331765316415,8.12625049904118,613040.909899073,0.0,1.0
1994-10-07,39.0,39.0,38.25,38.25,138400,8.2575239568162,8.2575239568162,8.09872541918512,8.09872541918512,653658.412403943,0.0,1.0
1994-10-10,38.88,39.25,38.75,39.13,90600,8.23211619079523,8.31045680269323,8.20459111093917,8.28504903667226,427900.66592339,0.0,1.0
1994-10-11,39.63,39.75,38.75,38.75,149900,8.39091472842631,8.41632249444728,8.20459111093917,8.20459111093917,707972.514590686,0.0,1.0
1994-10-12,39.63,39.75,39.38,39.63,127700,8.39091472842631,8.41632249444728,8.33798188254928,8.39091472842631,603122.682543233,0.0,1.0
1994-10-13,39.38,40.0,39.25,39.88,133700,8.33798188254928,8.46925534032431,8.31045680269323,8.44384757430334,631460.474988491,0.0,1.0
1994-10-14,39.5,39.5,39.13,39.5,97100,8.36338964857026,8.36338964857026,8.28504903667226,8.36338964857026,458599.941072419,0.0,1.0
1994-10-17,40.38,40.38,39.5,39.63,138200,8.54971326605739,8.54971326605739,8.36338964857026,8.39091472842631,652713.819322434,0.0,1.0
1994-10-18,40.0,40.0,39.88,40.0,125200,8.46925534032431,8.46925534032431,8.44384757430334,8.46925534032431,591315.269024376,0.0,1.0
1994-10-19,40.63,40.75,39.75,40.13,208100,8.60264611193442,8.62805387795539,8.41632249444728,8.49678042018036,982849.101309685,0.0,1.0
1994-10-20,40.5,40.63,40.38,40.5,124300,8.57512103207836,8.60264611193442,8.54971326605739,8.57512103207836,587064.600157587,0.0,1.0
1994-10-21,40.63,40.63,40.5,40.63,93300,8.60264611193442,8.60264611193442,8.57512103207836,8.60264611193442,440652.672523756,0.0,1.0
1994-10-24,40.63,40.88,40.5,40.5,146800,8.60264611193442,8.65557895781144,8.57512103207836,8.57512103207836,693331.321827303,0.0,1.0
1994-10-25,41.0,41.13,40.38,40.5,157100,8.68098672383242,8.70851180368847,8.54971326605739,8.57512103207836,741977.865524995,0.0,1.0
1994-10-26,40.88,41.13,40.88,41.13,101400,8.65557895781144,8.70851180368847,8.65557895781144,8.70851180368847,478908.692324854,0.0,1.0
1994-10-27,40.38,41.0,40.38,41.0,165500,8.54971326605739,8.68098672383242,8.54971326605739,8.68098672383242,781650.774948356,0.0,1.0
1994-10-28,41.13,41.25,40.63,40.63,303200,8.70851180368847,8.73391956970944,8.60264611193442,8.60264611193442,1432003.11156702,0.0,1.0
1994-10-31,41.13,41.38,41.13,41.38,262700,8.70851180368847,8.7614446495655,8.70851180368847,8.7614446495655,1240723.01256153,0.0,1.0
1994-11-01,41.13,41.25,41.0,41.13,173800,8.70851180368847,8.73391956970944,8.68098672383242,8.70851180368847,820851.387830963,0.0,1.0
1994-11-02,41.13,41.5,40.88,41.0,222700,8.70851180368847,8.78685241558647,8.65557895781144,8.68098672383242,1051804.39625981,0.0,1.0
1994-11-03,41.63,41.75,41.25,41.25,188300,8.81437749544252,8.8397852614635,8.73391956970944,8.73391956970944,889334.386240336,0.0,1.0
1994-11-04,41.13,41.88,41.13,41.88,260100,8.70851180368847,8.86731034131955,8.70851180368847,8.86731034131955,1228443.30250192,0.0,1.0
1994-11-07,41.13,41.13,40.63,41.0,301000,8.70851180368847,8.70851180368847,8.60264611193442,8.68098672383242,1421612.58767042,0.0,1.0
1994-11-08,42.38,42.38,40.88,41.25,391300,8.97317603307361,8.97317603307361,8.65557895781144,8.73391956970944,1848096.36397155,0.0,1.0
1994-11-09,42.13,42.38,41.25,42.38,547000,8.92024318719658,8.97317603307361,8.73391956970944,8.97317603307361,2583462.07792599,0.0,1.0
1994-11-10,42.13,42.75,41.88,42.38,251600,8.92024318719658,9.0515166449716,8.86731034131955,8.97317603307361,1188298.0965378,0.0,1.0
1994-11-11,42.88,42.88,41.88,41.88,264800,9.07904172482766,9.07904172482766,8.86731034131955,8.86731034131955,1250641.23991737,0.0,1.0
1994-11-14,43.75,43.88,43.5,43.63,316700,9.26324802847971,9.29077310833577,9.21031518260269,9.23784026245874,1495763.14456885,0.0,1.0
1994-11-15,43.5,44.25,43.38,43.75,643600,9.21031518260269,9.36911372023377,9.18490741658171,9.26324802847971,3039700.53629463,0.0,1.0
1994-11-16,44.25,44.25,43.38,43.38,303300,9.36911372023377,9.36911372023377,9.18490741658171,9.18490741658171,1432475.40810777,0.0,1.0
1994-11-17,45.5,45.75,44.0,44.38,510200,9.6337779496189,9.68671079549593,9.31618087435674,9.39663880008982,2409656.95092841,0.0,1.0
1994-11-18,45.63,46.0,45.63,46.0,481100,9.66130302947496,9.73964364137296,9.66130302947496,9.73964364137296,2272218.65756891,0.0,1.0
1994-11-21,44.88,45.63,44.5,45.5,361100,9.50250449184388,9.66130302947496,9.42204656611079,9.6337779496189,1705462.80866375,0.0,1.0
1994-11-22,43.88,44.63,43.88,44.5,230800,9.29077310833577,9.44957164596685,9.29077310833577,9.42204656611079,1090060.41606091,0.0,1.0
1994-11-23,43.88,44.0,43.5,43.63,405000,9.29077310833577,9.31618087435674,9.21031518260269,9.23784026245874,1912800.99005489,0.0,1.0
1994-11-25,43.75,43.88,43.63,43.75,74000,9.26324802847971,9.29077310833577,9.23784026245874,9.26324802847971,349499.440158178,0.0,1.0
1994-11-28,43.75,44.25,43.38,43.38,282200,9.26324802847971,9.36911372023377,9.18490741658171,9.18490741658171,1332820.83800862,0.0,1.0
1994-11-29,42.75,43.63,42.75,43.38,321000,9.0515166449716,9.23784026245874,9.0515166449716,9.18490741658171,1516071.89582128,0.0,1.0
1994-11-30,43.13,43.38,42.88,43.38,352100,9.13197457070469,9.18490741658171,9.07904172482766,9.18490741658171,1662956.11999587,0.0,1.0
1994-12-01,42.25,42.88,42.13,42.88,290100,8.94565095321755,9.07904172482766,8.92024318719658,9.07904172482766,1370132.26472821,0.0,1.0
1994-12-02,42.0,42.44,41.75,42.0,227500,8.89271810734052,8.98587991608409,8.8397852614635,8.89271810734052,1074474.63021602,0.0,1.0
1994-12-05,41.75,42.63,41.75,42.38,245300,8.8397852614635,9.02610887895063,8.8397852614635,8.97317603307361,1158543.41447028,0.0,1.0
1994-12-06,42.13,42.25,41.25,41.63,205800,8.92024318719658,8.94565095321755,8.73391956970944,8.81437749544252,971986.280872337,0.0,1.0
1994-12-07,42.38,42.5,41.88,41.88,171800,8.97317603307361,8.99858379909458,8.86731034131955,8.86731034131955,811405.457015876,0.0,1.0
1994-12-08,42.5,43.0,42.25,42.25,306200,8.99858379909458,9.10444949084863,8.94565095321755,8.94565095321755,1446172.00778965,0.0,1.0
1994-12-09,42.5,42.5,42.25,42.5,267900,8.99858379909458,8.99858379909458,8.94565095321755,8.99858379909458,1265282.43268075,0.0,1.0
1994-12-12,42.5,42.75,42.38,42.38,256300,8.99858379909458,9.0515166449716,8.97317603307361,8.97317603307361,1210496.03395325,0.0,1.0
1994-12-13,42.5,42.75,42.38,42.5,381100,8.99858379909458,9.0515166449716,8.97317603307361,8.99858379909458,1799922.11681461,0.0,1.0
1994-12-14,43.63,43.63,42.44,42.5,328200,9.23784026245874,9.23784026245874,8.98587991608409,8.99858379909458,1550077.24675559,0.0,1.0
1994-12-15,43.0,43.38,42.88,43.38,315300,9.10444949084863,9.18490741658171,9.07904172482766,9.18490741658171,1489150.99299829,0.0,1.0
1994-12-16,43.38,43.88,42.88,43.25,845100,9.18490741658171,9.29077310833577,9.07904172482766,9.15738233672566,3991378.06591454,0.0,1.0
1994-12-19,44.0,44.0,43.13,43.13,165300,9.31618087435674,9.31618087435674,9.13197457070469,9.13197457070469,780706.181866848,0.0,1.0
1994-12-20,44.63,44.75,43.75,43.88,144000,9.44957164596685,9.47497941198782,9.26324802847971,9.29077310833577,680107.018686183,0.0,1.0
1994-12-21,44.38,44.63,44.13,44.25,191200,9.39663880008982,9.44957164596685,9.34370595421279,9.36911372023377,903030.98592221,0.0,1.0
1994-12-22,44.0,45.0,44.0,44.63,467700,9.31618087435674,9.52791225786485,9.31618087435674,9.44957164596685,2208930.92110783,0.0,1.0
1994-12-23,43.88,44.5,43.88,44.25,99300,9.29077310833577,9.42204656611079,9.29077310833577,9.36911372023377,468990.464969014,0.0,1.0
1994-12-27,44.5,44.5,43.88,44.0,255800,9.42204656611079,9.42204656611079,9.29077310833577,9.31618087435674,1208134.55124948,0.0,1.0
1994-12-28,44.5,44.5,44.25,44.25,568700,9.42204656611079,9.42204656611079,9.36911372023377,9.36911372023377,2685950.42726967,0.0,1.0
1994-12-29,44.38,44.88,44.38,44.75,119900,9.39663880008982,9.50250449184388,9.39663880008982,9.47497941198782,566283.552364398,0.0,1.0
1994-12-30,44.0,44.38,44.0,44.38,213200,9.38181760324425,9.46284239163591,9.38181760324425,9.46284239163591,999891.53453123,0.31,1.0
1995-01-03,44.25,44.63,43.75,43.75,291900,9.43512338508087,9.51614817347252,9.32851182140764,9.32851182140764,1368988.45651813,0.0,1.0
1995-01-04,44.25,44.25,44.0,44.13,204800,9.43512338508087,9.43512338508087,9.38181760324425,9.40953660979929,960496.183264521,0.0,1.0
1995-01-05,44.13,44.38,43.88,44.25,236700,9.40953660979929,9.46284239163591,9.35623082796268,9.43512338508087,1110104.71962262,0.0,1.0
1995-01-06,43.5,44.13,43.5,44.0,183300,9.27520603957102,9.40953660979929,9.27520603957102,9.38181760324425,859662.843712826,0.0,1.0
1995-01-09,43.38,43.88,43.38,43.5,360100,9.24961926428945,9.35623082796268,9.24961926428945,9.27520603957102,1688841.18942165,0.0,1.0
1995-01-10,43.0,43.38,42.75,43.25,343900,9.16859447589779,9.24961926428945,9.11528869406118,9.22190025773441,1612864.44055014,0.0,1.0
1995-01-11,42.63,43.0,42.5,42.88,177300,9.08970191877961,9.16859447589779,9.06198291222456,9.14300770061622,831523.307093747,0.0,1.0
1995-01-12,42.5,42.63,42.38,42.38,125400,9.06198291222456,9.08970191877961,9.03639613694299,9.03639613694299,588116.315338725,0.0,1.0
1995-01-13,42.88,43.0,42.75,42.75,152900,9.14300770061622,9.16859447589779,9.11528869406118,9.11528869406118,717089.191509498,0.0,1.0
1995-01-16,42.38,43.13,42.38,42.88,173700,9.03639613694299,9.19631348245283,9.03639613694299,9.14300770061622,814639.585122301,0.0,1.0
1995-01-17,43.0,43.0,42.0,42.13,233900,9.16859447589779,9.16859447589779,8.95537134855133,8.98309035510637,1096972.93586705,0.0,1.0
1995-01-18,42.5,42.88,41.88,42.75,222100,9.06198291222456,9.14300770061622,8.92978457326976,9.11528869406118,1041631.84718286,0.0,1.0
1995-01-19,42.13,42.38,42.0,42.25,115200,8.98309035510637,9.03639613694299,8.95537134855133,9.00867713038795,540279.103086293,0.0,1.0
1995-01-20,41.38,42.13,41.13,42.13,157100,8.82317300959653,8.98309035510637,8.76986722775991,8.98309035510637,736786.867142852,0.0,1.0
1995-01-23,41.5,41.63,41.0,41.0,133000,8.8487597848781,8.87647879143314,8.74214822120487,8.74214822120487,623759.728389557,0.0,1.0
1995-01-24,41.63,41.88,41.38,41.63,108300,8.87647879143314,8.92978457326976,8.82317300959653,8.87647879143314,507918.635974354,0.0,1.0
1995-01-25,41.88,42.25,41.25,41.25,197500,8.92978457326976,9.00867713038795,8.79545400304149,8.79545400304149,926259.747044643,0.0,1.0
1995-01-26,42.0,42.25,41.38,41.63,128400,8.95537134855133,9.00867713038795,8.82317300959653,8.87647879143314,602186.083648264,0.0,1.0
1995-01-27,42.5,42.5,41.75,42.13,154900,9.06198291222456,9.06198291222456,8.90206556671472,8.98309035510637,726469.037049191,0.0,1.0
1995-01-30,42.63,42.75,42.38,42.5,193600,9.08970191877961,9.11528869406118,9.03639613694299,9.06198291222456,907969.048242242,0.0,1.0
1995-01-31,43.5,43.63,43.5,43.63,255100,9.27520603957102,9.30292504612606,9.27520603957102,9.30292504612606,1196399.29858779,0.0,1.0
1995-02-01,42.75,43.63,42.38,43.25,246000,9.11528869406118,9.30292504612606,9.03639613694299,9.22190025773441,1153721.00138219,0.0,1.0
1995-02-02,42.75,43.13,42.38,42.75,174100,9.11528869406118,9.19631348245283,9.03639613694299,9.11528869406118,816515.55423024,0.0,1.0
1995-02-03,43.5,43.63,43.13,43.5,155900,9.27520603957102,9.30292504612606,9.19631348245283,9.27520603957102,731158.959819037,0.0,1.0
1995-02-06,44.38,44.38,43.63,43.63,226200,9.46284239163591,9.46284239163591,9.30292504612606,9.30292504612606,1060860.53053923,0.0,1.0
1995-02-07,44.88,44.88,44.13,44.25,206200,9.56945395530914,9.56945395530914,9.40953660979929,9.43512338508087,967062.075142306,0.0,1.0
1995-02-08,44.88,45.0,44.75,44.88,159000,9.56945395530914,9.59504073059071,9.5417349487541,9.56945395530914,745697.720405561,0.0,1.0
1995-02-09,44.75,44.88,44.5,44.75,332500,9.5417349487541,9.56945395530914,9.48842916691748,9.5417349487541,1559399.32097389,0.0,1.0
1995-02-10,44.88,45.0,44.63,45.0,218500,9.56945395530914,9.59504073059071,9.51614817347252,9.59504073059071,1024748.12521141,0.0,1.0
1995-02-13,44.75,45.13,44.63,45.0,232500,9.5417349487541,9.62275973714575,9.51614817347252,9.59504073059071,1090407.04398926,0.0,1.0
1995-02-14,45.0,45.0,44.38,44.88,155900,9.59504073059071,9.59504073059071,9.46284239163591,9.56945395530914,731158.959819037,0.0,1.0
1995-02-15,44.63,44.88,44.5,44.75,336600,9.51614817347252,9.56945395530914,9.48842916691748,9.5417349487541,1578628.00433026,0.0,1.0
1995-02-16,44.13,44.63,44.0,44.63,141200,9.40953660979929,9.51614817347252,9.38181760324425,9.51614817347252,662217.095102297,0.0,1.0
1995-02-17,45.13,45.13,44.5,44.63,224100,9.62275973714575,9.62275973714575,9.48842916691748,9.51614817347252,1051011.69272255,0.0,1.0
1995-02-21,45.25,45.25,44.5,44.5,212100,9.64834651242733,9.64834651242733,9.48842916691748,9.48842916691748,994732.619484399,0.0,1.0
1995-02-22,45.5,45.63,45.13,45.13,231300,9.70165229426394,9.72937130081898,9.62275973714575,9.62275973714575,1084779.13666545,0.0,1.0
1995-02-23,45.63,45.63,45.38,45.63,201300,9.72937130081898,9.72937130081898,9.67606551898237,9.72937130081898,944081.453570059,0.0,1.0
1995-02-24,46.13,46.38,45.5,45.5,366400,9.83598286449222,9.88928864632883,9.70165229426394,9.70165229426394,1718387.70287168,0.0,1.0
1995-02-27,45.38,46.25,45.38,46.13,151900,9.67606551898237,9.86156963977379,9.67606551898237,9.83598286449222,712399.268739652,0.0,1.0
1995-02-28,45.38,45.75,45.38,45.63,163100,9.67606551898237,9.75495807610056,9.67606551898237,9.72937130081898,764926.40376193,0.0,1.0
1995-03-01,45.63,46.0,45.25,45.5,232700,9.72937130081898,9.80826385793718,9.64834651242733,9.70165229426394,1091345.02854323,0.0,1.0
1995-03-02,45.88,46.0,45.63,45.63,135000,9.7826770826556,9.80826385793718,9.72937130081898,9.72937130081898,633139.57392925,0.0,1.0
1995-03-03,46.13,46.38,45.75,45.75,158200,9.83598286449222,9.88928864632883,9.75495807610056,9.75495807610056,741945.782189683,0.0,1.0
1995-03-06,46.38,46.5,45.63,46.0,237000,9.88928864632883,9.91487542161041,9.72937130081898,9.80826385793718,1111511.69645357,0.0,1.0
1995-03-07,45.63,46.38,45.0,46.38,230000,9.72937130081898,9.88928864632883,9.59504073059071,9.88928864632883,1078682.23706465,0.0,1.0
1995-03-08,46.25,46.25,45.63,45.88,150600,9.86156963977379,9.86156963977379,9.72937130081898,9.7826770826556,706302.369138852,0.0,1.0
1995-03-09,45.5,46.38,45.5,46.25,164400,9.70165229426394,9.88928864632883,9.70165229426394,9.86156963977379,771023.303362731,0.0,1.0
1995-03-10,46.63,46.75,45.75,45.75,193700,9.94259442816545,9.96818120344702,9.75495807610056,9.75495807610056,908438.040519227,0.0,1.0
1995-03-13,46.63,47.0,46.38,46.63,167500,9.94259442816545,10.0214869852836,9.88928864632883,9.94259442816545,785562.063949254,0.0,1.0
1995-03-14,48.63,48.75,46.63,46.75,448400,10.3690406828584,10.3946274581399,9.94259442816545,9.96818120344702,2102961.36999907,0.0,1.0
1995-03-15,48.25,48.38,47.63,48.38,307300,10.2880158944667,10.3157349010218,10.1558175555119,10.3157349010218,1441213.26717377,0.0,1.0
1995-03-16,49.63,49.88,48.38,48.38,259300,10.5822638102048,10.6355695920414,10.3157349010218,10.3157349010218,1216096.97422115,0.0,1.0
1995-03-17,50.5,50.75,49.88,49.88,782700,10.7677679309962,10.8210737128329,10.6355695920414,10.6355695920414,3670802.55195871,0.0,1.0
1995-03-20,50.13,50.63,49.88,50.38,256600,10.6888753738781,10.7954869375513,10.6355695920414,10.7421811557147,1203434.18274255,0.0,1.0
1995-03-21,49.63,49.88,49.25,49.88,348500,10.5822638102048,10.6355695920414,10.5012390218132,10.6355695920414,1634438.08529144,0.0,1.0
1995-03-22,49.5,49.5,49.13,49.38,257600,10.5545448036498,10.5545448036498,10.4756522465316,10.5289580283682,1208124.1055124,0.0,1.0
1995-03-23,48.5,49.25,48.5,49.0,595000,10.3413216763033,10.5012390218132,10.3413216763033,10.4479332399766,2790504.04805855,0.0,1.0
1995-03-24,49.63,49.88,48.5,48.75,391200,10.5822638102048,10.6355695920414,10.3413216763033,10.3946274581399,1834697.78756387,0.0,1.0
1995-03-27,50.38,50.38,49.75,49.88,199400,10.7421811557147,10.7421811557147,10.6078505854864,10.6355695920414,935170.600307348,0.0,1.0
1995-03-28,50.0,50.5,49.88,50.25,169800,10.661156367323,10.7677679309962,10.6355695920414,10.7144621491596,796348.886319902,0.0,1.0
1995-03-29,50.0,50.63,49.63,49.75,352800,10.661156367323,10.7954869375513,10.5822638102048,10.6078505854864,1654604.75320177,0.0,1.0
1995-03-30,49.75,50.0,49.63,49.63,236900,10.6078505854864,10.661156367323,10.5822638102048,10.5822638102048,1111042.70417659,0.0,1.0
1995-03-31,48.38,49.25,48.38,49.25,209500,10.3157349010218,10.5012390218132,10.3157349010218,10.5012390218132,982538.820282794,0.0,1.0
1995-04-03,47.88,48.0,47.75,48.0,244500,10.2752225068259,10.3009749441864,10.2473240330188,10.3009749441864,1139309.63463061,0.31,1.0
1995-04-04,48.0,48.13,47.75,48.13,237300,10.3009749441864,10.3288734179936,10.2473240330188,10.3288734179936,1105759.41226111,0.0,1.0
1995-04-05,47.63,47.88,47.0,47.88,273400,10.2215715956583,10.2752225068259,10.0863712995158,10.2752225068259,1273976.49941925,0.0,1.0
1995-04-06,47.38,47.75,47.38,47.63,234600,10.1679206844907,10.2473240330188,10.1679206844907,10.2215715956583,1093178.07887255,0.0,1.0
1995-04-07,47.75,47.75,47.25,47.63,258600,10.2473240330188,10.2473240330188,10.1400222106835,10.2215715956583,1205012.15343752,0.0,1.0
1995-04-10,48.25,48.5,47.25,47.5,106300,10.354625855354,10.4082767665217,10.1400222106835,10.1936731218511,495331.755260669,0.0,1.0
1995-04-11,48.5,48.75,48.38,48.5,294300,10.4082767665217,10.4619276776893,10.3825243291612,10.4082767665217,1371365.33935291,0.0,1.0
1995-04-12,48.88,48.88,48.5,48.5,131000,10.4898261514965,10.4898261514965,10.4082767665217,10.4082767665217,610427.657000445,0.0,1.0
1995-04-13,49.63,49.63,49.0,49.13,188500,10.6507788849994,10.6507788849994,10.5155785888569,10.5434770626641,878363.460645679,0.0,1.0
1995-04-17,49.0,49.75,48.63,49.75,230400,10.5155785888569,10.6765313223599,10.4361752403288,10.6765313223599,1073607.11582369,0.0,1.0
1995-04-18,48.5,49.13,48.38,49.13,185000,10.4082767665217,10.5434770626641,10.3825243291612,10.5434770626641,862054.32477162,0.0,1.0
1995-04-19,49.5,49.75,48.5,48.75,296100,10.6228804111922,10.6765313223599,10.4082767665217,10.4619276776893,1379752.89494529,0.0,1.0
1995-04-20,49.75,50.0,49.25,49.5,187500,10.6765313223599,10.7301822335275,10.5692295000246,10.6228804111922,873703.707538803,0.0,1.0
1995-04-21,49.75,50.0,49.25,49.75,250400,10.6765313223599,10.7301822335275,10.5692295000246,10.6765313223599,1166802.17796115,0.0,1.0
1995-04-24,50.88,51.0,49.75,49.88,205800,10.9190334408376,10.944785878198,10.6765313223599,10.704429796167,958977.189394592,0.0,1.0
1995-04-25,50.38,50.63,49.63,50.25,176300,10.8117316185023,10.8653825296699,10.6507788849994,10.7838331446951,821514.472741822,0.0,1.0
1995-04-26,50.63,50.75,50.0,50.38,85400,10.8653825296699,10.8911349670304,10.7301822335275,10.8117316185023,397942.91532701,0.0,1.0
1995-04-27,50.88,50.88,50.13,50.25,140800,10.9190334408376,10.9190334408376,10.7580807073347,10.7838331446951,656093.237447806,0.0,1.0
1995-04-28,51.25,51.25,50.0,50.88,261000,10.9984367893657,10.9984367893657,10.7301822335275,10.9190334408376,1216195.56089402,0.0,1.0
1995-05-01,50.0,51.0,50.0,51.0,396200,10.7301822335275,10.944785878198,10.7301822335275,10.944785878198,1846194.18094333,0.0,1.0
1995-05-02,50.13,50.25,49.75,50.13,240400,10.7580807073347,10.7838331446951,10.6765313223599,10.7580807073347,1120204.64689242,0.0,1.0
1995-05-03,50.75,50.75,50.25,50.25,172700,10.8911349670304,10.8911349670304,10.7838331446951,10.7838331446951,804739.361557077,0.0,1.0
1995-05-04,50.38,51.0,50.25,51.0,295800,10.8117316185023,10.944785878198,10.7838331446951,10.944785878198,1378354.96901322,0.0,1.0
1995-05-05,49.63,50.5,49.63,50.5,254100,10.6507788849994,10.8374840558628,10.6507788849994,10.8374840558628,1184043.26445659,0.0,1.0
1995-05-08,50.38,50.5,49.5,49.5,107600,10.8117316185023,10.8374840558628,10.6228804111922,10.6228804111922,501389.434299603,0.0,1.0
1995-05-09,50.13,50.38,49.88,50.38,183400,10.7580807073347,10.8117316185023,10.704429796167,10.8117316185023,854598.719800622,0.0,1.0
1995-05-10,49.75,50.0,49.5,50.0,89600,10.6765313223599,10.7301822335275,10.6228804111922,10.7301822335275,417513.878375876,0.0,1.0
1995-05-11,49.75,49.88,49.25,49.88,121700,10.6765313223599,10.704429796167,10.5692295000246,10.704429796167,567091.953106519,0.0,1.0
1995-05-12,50.0,50.0,49.5,49.5,119900,10.7301822335275,10.7301822335275,10.6228804111922,10.6228804111922,558704.397514148,0.0,1.0
1995-05-15,49.5,50.13,49.38,50.0,107000,10.6228804111922,10.7580807073347,10.5971279738317,10.7301822335275,498593.58243548,0.0,1.0
1995-05-16,48.88,49.75,48.88,49.63,111500,10.4898261514965,10.6765313223599,10.4898261514965,10.6507788849994,519562.471416409,0.0,1.0
1995-05-17,47.75,48.88,47.38,48.75,456500,10.2473240330188,10.4898261514965,10.1679206844907,10.4619276776893,2127177.2932878,0.0,1.0
1995-05-18,47.38,47.63,47.25,47.5,333000,10.1679206844907,10.2215715956583,10.1400222106835,10.1936731218511,1551697.78458891,0.0,1.0
1995-05-19,47.0,47.5,46.75,47.38,342100,10.0863712995158,10.1936731218511,10.0327203883482,10.1679206844907,1594101.53786148,0.0,1.0
1995-05-22,48.25,48.25,47.0,47.25,246000,10.354625855354,10.354625855354,10.0863712995158,10.1400222106835,1146299.26429092,0.0,1.0
1995-05-23,48.0,48.63,47.63,48.38,168800,10.3009749441864,10.4361752403288,10.2215715956583,10.3825243291612,786566.324440269,0.0,1.0
1995-05-24,47.88,48.0,47.75,48.0,277600,10.2752225068259,10.3009749441864,10.2473240330188,10.3009749441864,1293547.46246812,0.0,1.0
1995-05-25,47.63,47.88,47.5,47.63,197500,10.2215715956583,10.2752225068259,10.1936731218511,10.2215715956583,920301.238607542,0.0,1.0
1995-05-26,47.38,47.75,47.0,47.5,145600,10.1679206844907,10.2473240330188,10.0863712995158,10.1936731218511,678460.052360798,0.0,1.0
1995-05-30,47.25,47.75,47.13,47.5,202400,10.1400222106835,10.2473240330188,10.114269773323,10.1936731218511,943134.028831222,0.0,1.0
1995-05-31,49.13,49.13,47.38,47.5,274000,10.5434770626641,10.5434770626641,10.1679206844907,10.1936731218511,1276772.35128338,0.0,1.0
1995-06-01,48.38,49.0,48.25,49.0,283800,10.3825243291612,10.5155785888569,10.354625855354,10.5155785888569,1322437.93173074,0.0,1.0
1995-06-02,48.0,48.63,47.88,48.38,235800,10.3009749441864,10.4361752403288,10.2752225068259,10.3825243291612,1098769.7826008,0.0,1.0
1995-06-05,48.25,48.25,47.63,48.0,237100,10.354625855354,10.354625855354,10.2215715956583,10.3009749441864,1104827.46163974,0.0,1.0
1995-06-06,48.63,48.75,48.38,48.38,176000,10.4361752403288,10.4619276776893,10.3825243291612,10.3825243291612,820116.546809763,0.0,1.0
1995-06-07,48.38,48.38,48.0,48.38,89000,10.3825243291612,10.3825243291612,10.3009749441864,10.3825243291612,414718.026511754,0.0,1.0
1995-06-08,48.0,48.5,48.0,48.25,76600,10.3009749441864,10.4082767665217,10.3009749441864,10.354625855354,356937.08798652,0.0,1.0
1995-06-09,47.0,47.88,47.0,47.88,187000,10.0863712995158,10.2752225068259,10.0863712995158,10.2752225068259,871373.830985373,0.0,1.0
1995-06-12,47.5,47.5,47.0,47.13,173300,10.1936731218511,10.1936731218511,10.0863712995158,10.114269773323,807535.213421202,0.0,1.0
1995-06-13,47.88,48.0,47.38,47.5,175000,10.2752225068259,10.3009749441864,10.1679206844907,10.1936731218511,815456.793702888,0.0,1.0
1995-06-14,48.38,48.38,47.88,48.0,213300,10.3825243291612,10.3825243291612,10.2752225068259,10.3009749441864,993925.337696146,0.0,1.0
1995-06-15,48.13,48.38,48.0,48.25,100800,10.3288734179936,10.3825243291612,10.3009749441864,10.354625855354,469703.113172861,0.0,1.0
1995-06-16,49.0,49.13,48.25,48.38,529000,10.5155785888569,10.5434770626641,10.354625855354,10.3825243291612,2465009.39353616,0.0,1.0
1995-06-19,49.13,49.38,49.13,49.25,162500,10.5434770626641,10.5971279738317,10.5434770626641,10.5692295000246,757209.879866967,0.0,1.0
1995-06-20,49.25,49.5,49.0,49.25,175100,10.5692295000246,10.6228804111922,10.5155785888569,10.5692295000246,815922.769013572,0.0,1.0
1995-06-21,49.13,49.25,49.0,49.25,99800,10.5434770626641,10.5692295000246,10.5155785888569,10.5692295000246,465043.360065989,0.0,1.0
1995-06-22,49.25,49.38,49.0,49.13,288100,10.5692295000246,10.5971279738317,10.5155785888569,10.5434770626641,1342474.87009029,0.0,1.0
1995-06-23,48.88,49.38,48.75,49.25,247600,10.4898261514965,10.5971279738317,10.4619276776893,10.5692295000246,1153754.86926191,0.0,1.0
1995-06-26,48.88,49.13,48.88,48.88,165800,10.4898261514965,10.5434770626641,10.4898261514965,10.4898261514965,772587.065119647,0.0,1.0
1995-06-27,49.0,49.63,48.88,48.88,118400,10.5155785888569,10.6507788849994,10.4898261514965,10.4898261514965,551714.76785384,0.0,1.0
1995-06-28,49.38,49.88,49.0,49.13,146400,10.5971279738317,10.704429796167,10.5155785888569,10.5434770626641,682187.854846303,0.0,1.0
1995-06-29,49.0,49.5,49.0,49.5,140700,10.5155785888569,10.6228804111922,10.5155785888569,10.6228804111922,655627.262137123,0.0,1.0
1995-06-30,49.0,49.5,49.0,49.25,125500,10.5155785888569,10.6228804111922,10.5155785888569,10.5692295000246,584799.014912643,0.0,1.0
1995-07-03,49.13,49.25,48.88,49.0,63600,10.5434770626641,10.5692295000246,10.4898261514965,10.5155785888569,296360.297597163,0.0,1.0
1995-07-05,48.63,49.13,48.5,48.88,111500,10.5027023701767,10.6106882057738,10.4746260529215,10.5566952879753,516271.413669392,0.31,1.0
1995-07-06,49.5,49.5,48.75,48.88,262700,10.6905977241157,10.6905977241157,10.52861897072,10.5566952879753,1216363.23202645,0.0,1.0
1995-07-07,47.75,49.38,47.63,49.38,249500,10.3126472995258,10.6646811235724,10.2867306989825,10.6646811235724,1155244.10502702,0.0,1.0
1995-07-10,46.0,47.63,45.63,47.63,431800,9.93469687493582,10.2867306989825,9.85478735659394,10.2867306989825,1999336.29078424,0.0,1.0
1995-07-11,47.25,47.25,46.0,46.13,350100,10.2046614639286,10.2046614639286,9.93469687493582,9.96277319219107,1621045.93655296,0.0,1.0
1995-07-12,47.75,47.88,47.0,47.0,237400,10.3126472995258,10.340723616781,10.1506685461301,10.1506685461301,1099218.23861088,0.0,1.0
1995-07-13,47.38,47.63,47.25,47.5,240800,10.2327377811839,10.2867306989825,10.2046614639286,10.2586543817272,1114961.04405013,0.0,1.0
1995-07-14,46.88,47.0,46.5,46.88,154000,10.1247519455868,10.1506685461301,10.0426827105329,10.1247519455868,713056.481659964,0.0,1.0
1995-07-17,47.5,47.63,46.75,46.75,175700,10.2586543817272,10.2867306989825,10.0966756283315,10.0966756283315,813532.622257508,0.0,1.0
1995-07-18,47.0,47.25,46.75,47.25,115400,10.1506685461301,10.2046614639286,10.0966756283315,10.2046614639286,534329.337555584,0.0,1.0
1995-07-19,46.63,47.38,46.25,47.13,219100,10.0707590277882,10.2327377811839,9.98868979273438,10.1787448633853,1014484.90345259,0.0,1.0
1995-07-20,46.75,47.0,46.5,46.75,119700,10.0966756283315,10.1506685461301,10.0426827105329,10.0966756283315,554239.356199338,0.0,1.0
1995-07-21,46.63,46.81,46.13,46.75,213200,10.0707590277882,10.1096339286032,9.96277319219107,10.0966756283315,987166.505778603,0.0,1.0
1995-07-24,46.63,46.88,46.5,46.5,122200,10.0707590277882,10.1247519455868,10.0426827105329,10.0426827105329,565814.948434077,0.0,1.0
1995-07-25,47.25,47.5,46.5,46.63,143900,10.2046614639286,10.2586543817272,10.0426827105329,10.0707590277882,666291.089031621,0.0,1.0
1995-07-26,48.25,48.5,47.0,47.38,353100,10.4206331351229,10.4746260529215,10.1506685461301,10.2327377811839,1634936.64723464,0.0,1.0
1995-07-27,47.63,48.63,47.5,48.38,122200,10.2867306989825,10.5027023701767,10.2586543817272,10.4487094523781,565814.948434075,0.0,1.0
1995-07-28,46.75,47.5,46.75,47.38,207900,10.0966756283315,10.2586543817272,10.0966756283315,10.2327377811839,962626.250240956,0.0,1.0
1995-07-31,46.75,47.0,46.5,47.0,177400,10.0966756283315,10.1506685461301,10.0426827105329,10.1506685461301,821404.024977131,0.0,1.0
1995-08-01,46.63,47.0,46.63,47.0,203800,10.0707590277882,10.1506685461301,10.0707590277882,10.1506685461301,943642.278975982,0.0,1.0
1995-08-02,46.5,47.0,46.38,46.5,363600,10.0426827105329,10.1506685461301,10.0167661099896,10.0426827105329,1683554.13462055,0.0,1.0
1995-08-03,46.25,46.5,46.0,46.38,202800,9.98868979273438,10.0426827105329,9.93469687493582,10.0167661099896,939012.042082086,0.0,1.0
1995-08-04,46.0,46.38,45.88,46.13,188200,9.93469687493582,10.0167661099896,9.9087802743925,9.96277319219107,871410.583431206,0.0,1.0
1995-08-07,46.38,46.38,45.75,46.0,202800,10.0167661099896,10.0167661099896,9.88070395713725,9.93469687493582,939012.042082089,0.0,1.0
1995-08-08,46.75,47.13,46.5,46.88,306500,10.0966756283315,10.1787448633853,10.0426827105329,10.1247519455868,1419167.60797909,0.0,1.0
1995-08-09,46.5,46.75,46.38,46.75,120200,10.0426827105329,10.0966756283315,10.0167661099896,10.0966756283315,556554.474646288,0.0,1.0
1995-08-10,46.38,46.88,46.25,46.25,196800,10.0167661099896,10.1247519455868,9.98868979273438,9.98868979273438,911230.620718714,0.0,1.0
1995-08-11,46.38,46.63,45.75,46.13,176700,10.0167661099896,10.0707590277882,9.88070395713725,9.96277319219107,818162.859151406,0.0,1.0
1995-08-14,46.63,46.88,46.38,46.38,246500,10.0707590277882,10.1247519455868,10.0167661099896,10.0167661099896,1141353.39434534,0.0,1.0
1995-08-15,46.63,47.0,46.38,46.38,183200,10.0707590277882,10.1506685461301,10.0167661099896,10.0167661099896,848259.398961727,0.0,1.0
1995-08-16,46.38,46.5,46.25,46.5,204800,10.0167661099896,10.0426827105329,9.98868979273438,10.0426827105329,948272.515869881,0.0,1.0
1995-08-17,45.75,46.13,45.63,46.0,256500,9.88070395713725,9.96277319219107,9.85478735659394,9.93469687493582,1187655.7632843,0.0,1.0
1995-08-18,45.75,46.0,45.25,46.0,382300,9.88070395713725,9.93469687493582,9.77271812154012,9.93469687493582,1770139.5645364,0.0,1.0
1995-08-21,45.88,46.0,45.63,46.0,169100,9.9087802743925,9.93469687493582,9.85478735659394,9.93469687493582,782973.058757795,0.0,1.0
1995-08-22,45.13,45.88,45.0,45.63,217500,9.74680152099681,9.9087802743925,9.71872520374156,9.85478735659394,1007076.52442236,0.0,1.0
1995-08-23,45.0,45.38,44.88,45.25,233900,9.71872520374156,9.80079443879538,9.69280860319825,9.77271812154012,1083012.40948225,0.0,1.0
1995-08-24,45.38,45.5,44.75,44.88,155800,9.80079443879538,9.82671103933869,9.66473228594299,9.69280860319825,721390.908068979,0.0,1.0
1995-08-25,45.63,45.75,45.25,45.63,92700,9.85478735659394,9.88070395713725,9.77271812154012,9.85478735659394,429222.960064149,0.0,1.0
1995-08-28,45.0,45.5,44.75,45.5,114400,9.71872520374156,9.82671103933869,9.66473228594299,9.82671103933869,529699.10066169,0.0,1.0
1995-08-29,45.13,45.38,44.75,45.0,288100,9.74680152099681,9.80079443879538,9.66473228594299,9.71872520374156,1333971.24913141,0.0,1.0
1995-08-30,45.63,46.0,45.38,45.38,190200,9.85478735659394,9.93469687493582,9.80079443879538,9.80079443879538,880671.057218998,0.0,1.0
1995-08-31,45.75,46.0,45.63,45.63,264200,9.88070395713725,9.93469687493582,9.85478735659394,9.85478735659394,1223308.58736729,0.0,1.0
1995-09-01,45.88,46.0,45.63,45.75,186800,9.9087802743925,9.93469687493582,9.85478735659394,9.88070395713725,864928.251779752,0.0,1.0
1995-09-05,45.88,46.0,45.13,45.88,252500,9.9087802743925,9.93469687493582,9.74680152099681,9.9087802743925,1169134.81570871,0.0,1.0
1995-09-06,45.88,46.0,45.5,45.75,190600,9.9087802743925,9.93469687493582,9.82671103933869,9.88070395713725,882523.151976557,0.0,1.0
1995-09-07,45.25,45.63,44.25,45.63,395200,9.77271812154012,9.85478735659394,9.55674645034587,9.85478735659394,1829869.62046766,0.0,1.0
1995-09-08,45.88,46.38,45.5,45.88,215200,9.9087802743925,10.0167661099896,9.82671103933869,9.9087802743925,996426.979566396,0.0,1.0
1995-09-11,45.38,46.75,45.38,46.13,472800,9.80079443879538,10.0966756283315,9.80079443879538,9.96277319219107,2189176.00343398,0.0,1.0
1995-09-12,45.75,45.75,44.88,45.5,444300,9.88070395713725,9.88070395713725,9.69280860319825,9.82671103933869,2057214.25195794,0.0,1.0
1995-09-13,47.0,47.13,45.5,45.5,417000,10.1506685461301,10.1787448633853,9.82671103933869,9.82671103933869,1930808.78475458,0.0,1.0
1995-09-14,47.5,47.75,47.0,47.0,213000,10.2586543817272,10.3126472995258,10.1506685461301,10.1506685461301,986240.458399824,0.0,1.0
1995-09-15,48.38,48.75,48.25,48.75,585900,10.4487094523781,10.52861897072,10.4206331351229,10.52861897072,2712855.79613361,0.0,1.0
1995-09-18,48.63,48.88,48.25,48.5,164300,10.5027023701767,10.5566952879753,10.4206331351229,10.4746260529215,760747.921667095,0.0,1.0
1995-09-19,49.0,49.0,48.63,48.63,211900,10.5826118885186,10.5826118885186,10.5027023701767,10.5027023701767,981147.197816538,0.0,1.0
1995-09-20,49.13,49.25,48.88,49.13,176200,10.6106882057738,10.6366048063172,10.5566952879753,10.6106882057738,815847.740704459,0.0,1.0
1995-09-21,49.5,50.13,49.25,49.25,354100,10.6905977241157,10.8266598769681,10.6366048063172,10.6366048063172,1639566.88412854,0.0,1.0
1995-09-22,49.88,49.88,49.5,49.5,137100,10.7726669591695,10.7726669591695,10.6905977241157,10.6905977241157,634805.478153128,0.0,1.0
1995-09-25,49.88,50.0,49.75,49.88,232300,10.7726669591695,10.7985835597128,10.7445906419143,10.7726669591695,1075604.03045202,0.0,1.0
1995-09-26,49.75,50.0,49.63,49.75,89800,10.7445906419143,10.7985835597128,10.718674041371,10.7445906419143,415795.27307185,0.0,1.0
1995-09-27,51.13,51.13,49.75,49.75,374400,11.0426315481624,11.0426315481624,10.7445906419143,10.7445906419143,1733560.69307461,0.0,1.0
1995-09-28,50.63,51.0,50.38,50.88,256000,10.9346457125652,11.0145552309071,10.8806527947667,10.9886386303638,1185340.64483735,0.0,1.0
1995-09-29,50.25,51.0,50.13,50.63,310200,10.8525764775114,11.0145552309071,10.8266598769681,10.9346457125652,1436299.48448651,0.0,1.0
1995-10-02,50.25,50.63,49.88,50.25,427200,10.8525764775114,10.9346457125652,10.7726669591695,10.8525764775114,1978037.20107232,0.0,1.0
1995-10-03,50.75,50.88,50.0,50.25,305100,10.9605623131085,10.9886386303638,10.7985835597128,10.8525764775114,1412685.27632764,0.0,1.0
1995-10-04,51.38,51.63,50.75,51.0,245500,11.0966244659609,11.1506173837595,10.9605623131085,11.0145552309071,1136723.15745144,0.0,1.0
1995-10-05,50.88,51.63,50.75,51.63,174400,10.9886386303638,11.1506173837595,10.9605623131085,11.1506173837595,807513.314295442,0.0,1.0
1995-10-06,51.25,51.38,51.0,51.0,222700,11.0685481487057,11.0966244659609,11.0145552309071,11.0145552309071,1031153.75627061,0.0,1.0
1995-10-09,51.63,51.63,50.75,51.13,273800,11.1506173837595,11.1506173837595,10.9605623131085,11.0426315481624,1267758.86154869,0.0,1.0
1995-10-10,52.0,52.25,51.38,51.38,317200,11.2305269021014,11.2845198198999,11.0966244659609,11.0966244659609,1468711.14274377,0.0,1.0
1995-10-11,52.0,52.0,51.5,51.5,220300,11.2974781201716,11.2974781201716,11.1888485228622,11.1888485228622,1013996.2103176,0.31,1.0
1995-10-12,51.38,52.0,51.25,51.88,221200,11.162777419508,11.2974781201716,11.1345337242076,11.2714070168173,1018138.72774514,0.0,1.0
1995-10-13,51.75,52.38,51.5,51.63,253200,11.2431633215169,11.3800366141267,11.1888485228622,11.2170922181627,1165428.2362797,0.0,1.0
1995-10-16,51.5,51.88,51.5,51.75,231900,11.1888485228622,11.2714070168173,11.1888485228622,11.2431633215169,1067388.65716138,0.0,1.0
1995-10-17,51.75,51.75,51.25,51.63,141300,11.2431633215169,11.2431633215169,11.1345337242076,11.2170922181627,650375.236122911,0.0,1.0
1995-10-18,51.0,51.75,50.88,51.75,502300,11.0802189255529,11.2431633215169,11.0541478221987,11.2431633215169,2311985.0042784,0.0,1.0
1995-10-19,52.5,52.5,51.13,51.13,595200,11.4061077174809,11.4061077174809,11.1084626208533,11.1084626208533,2739584.85874279,0.0,1.0
1995-10-20,52.5,52.75,52.0,52.5,400200,11.4061077174809,11.4604225161356,11.2974781201716,11.4061077174809,1842039.41611033,0.0,1.0
1995-10-23,52.25,52.5,52.0,52.25,202600,11.3517929188262,11.4061077174809,11.2974781201716,11.3517929188262,932526.700909428,0.0,1.0
1995-10-24,52.63,52.75,52.0,52.5,157200,11.4343514127813,11.4604225161356,11.2974781201716,11.4061077174809,723559.710676022,0.0,1.0
1995-10-25,53.0,53.75,52.5,52.5,158700,11.5147373147903,11.6776817107543,11.4061077174809,11.4061077174809,730463.906388574,0.0,1.0
1995-10-26,53.0,53.88,53.0,53.5,227500,11.5147373147903,11.7059254060547,11.5147373147903,11.6233669120996,1047136.34973787,0.0,1.0
1995-10-27,52.5,53.0,51.63,53.0,299200,11.4061077174809,11.5147373147903,11.2170922181627,11.5147373147903,1377156.90479812,0.0,1.0
1995-10-30,52.63,52.63,52.38,52.5,141400,11.4343514127813,11.4343514127813,11.3800366141267,11.4061077174809,650835.515837083,0.0,1.0
1995-10-31,52.38,53.38,52.38,52.5,135600,11.3800366141267,11.5972958087454,11.3800366141267,11.4061077174809,624139.292415191,0.0,1.0
1995-11-01,52.0,53.0,51.75,52.38,142000,11.2974781201716,11.5147373147903,11.2431633215169,11.3800366141267,653597.194122102,0.0,1.0
1995-11-02,51.88,52.5,51.38,52.25,116500,11.2714070168173,11.4061077174809,11.162777419508,11.3517929188262,536225.867008629,0.0,1.0
1995-11-03,51.63,52.0,51.38,51.75,101400,11.2170922181627,11.2974781201716,11.162777419508,11.2431633215169,466723.630168881,0.0,1.0
1995-11-06,51.38,51.5,51.13,51.38,97500,11.162777419508,11.1888485228622,11.1084626208533,11.162777419508,448772.721316233,0.0,1.0
1995-11-07,52.0,52.38,51.13,51.38,162500,11.2974781201716,11.3800366141267,11.1084626208533,11.162777419508,747954.535527054,0.0,1.0
1995-11-08,52.0,52.0,51.5,52.0,127000,11.2974781201716,11.2974781201716,11.1888485228622,11.2974781201716,584555.236996528,0.0,1.0
1995-11-09,51.75,52.38,51.25,52.25,202100,11.2431633215169,11.3800366141267,11.1345337242076,11.3517929188262,930225.302338572,0.0,1.0
1995-11-10,52.0,52.0,51.38,51.5,90600,11.2974781201716,11.2974781201716,11.162777419508,11.1888485228622,417013.421038468,0.0,1.0
1995-11-13,52.0,52.25,51.25,52.25,222200,11.2974781201716,11.3517929188262,11.1345337242076,11.3517929188262,1022741.52488684,0.0,1.0
1995-11-14,51.25,52.0,51.13,51.88,161800,11.1345337242076,11.2974781201716,11.1084626208533,11.2714070168173,744732.577527859,0.0,1.0
1995-11-15,53.0,53.0,50.88,51.0,257000,11.5147373147903,11.5147373147903,11.0541478221987,11.0802189255529,1182918.86541817,0.0,1.0
1995-11-16,53.13,54.13,53.13,53.25,242400,11.5429810100907,11.7602402047094,11.5429810100907,11.5690521134449,1115718.02714928,0.0,1.0
1995-11-17,53.0,53.13,52.63,53.13,422500,11.5147373147903,11.5429810100907,11.4343514127813,11.5429810100907,1944681.79237034,0.0,1.0
1995-11-20,53.25,53.5,53.0,53.25,195000,11.5690521134449,11.6233669120996,11.5147373147903,11.5690521134449,897545.442632469,0.0,1.0
1995-11-21,54.38,54.63,53.38,53.5,337800,11.814555003364,11.8688698020187,11.5972958087454,11.6233669120996,1554824.87446794,0.0,1.0
1995-11-22,53.5,54.38,52.75,54.38,249700,11.6233669120996,11.814555003364,11.4604225161356,11.814555003364,1149318.44628373,0.0,1.0
1995-11-24,53.38,53.5,53.38,53.38,47800,11.5972958087454,11.6233669120996,11.5972958087454,11.5972958087454,220013.703373496,0.0,1.0
1995-11-27,54.25,54.38,53.25,53.5,278500,11.7863113080636,11.814555003364,11.5690521134449,11.6233669120996,1281879.00396483,0.0,1.0
1995-11-28,54.25,54.38,53.63,54.38,157600,11.7863113080636,11.814555003364,11.6516106074,11.814555003364,725400.829532702,0.0,1.0
1995-11-29,55.13,55.38,54.0,54.13,220600,11.9774993993281,12.0318141979827,11.7319965094089,11.7602402047094,1015377.04946011,0.0,1.0
1995-11-30,55.88,56.0,55.25,55.38,350200,12.1404437952921,12.1665148986463,12.0035705026823,12.0318141979827,1611899.55902507,0.0,1.0
1995-12-01,55.75,55.75,55.13,55.75,180700,12.1122000999916,12.1122000999916,11.9774993993281,12.1122000999916,831725.443506088,0.0,1.0
1995-12-04,56.75,56.88,55.63,56.0,256800,12.3294592946103,12.3577029899108,12.0861289966374,12.1665148986463,1181998.30598983,0.0,1.0
1995-12-05,57.38,57.38,55.75,56.0,293200,12.4663325872201,12.4663325872201,12.1122000999916,12.1665148986463,1349540.12194789,0.0,1.0
1995-12-06,58.5,58.5,57.13,57.13,395200,12.709662885193,12.709662885193,12.4120177885654,12.4120177885654,1819025.4304018,0.0,1.0
1995-12-07,58.25,58.5,57.75,58.13,280000,12.6553480865384,12.709662885193,12.546718489229,12.6292769831841,1288783.19967738,0.0,1.0
1995-12-08,58.75,59.13,58.13,58.13,189200,12.7639776838477,12.8465361778028,12.6292769831841,12.6292769831841,870849.219210577,0.0,1.0
1995-12-11,59.0,59.13,58.38,58.5,218500,12.8182924825024,12.8465361778028,12.6835917818388,12.709662885193,1005711.17546253,0.0,1.0
1995-12-12,59.75,59.75,58.63,58.75,244300,12.9812368784664,12.9812368784664,12.7379065804935,12.7639776838477,1124463.34171852,0.0,1.0
1995-12-13,59.63,60.0,59.25,59.63,212500,12.9551657751121,13.035551677121,12.872607281157,12.9551657751121,978094.392612306,0.0,1.0
1995-12-14,60.25,61.25,60.0,60.0,337900,13.0898664757757,13.3071256703944,13.035551677121,13.035551677121,1555285.15418211,0.0,1.0
1995-12-15,61.25,61.25,59.75,60.5,772100,13.3071256703944,13.3071256703944,12.9812368784664,13.1441812744304,3553819.6731104,0.0,1.0
1995-12-18,60.5,60.75,59.63,60.13,179500,13.1441812744304,13.1984960730851,12.9551657751121,13.0637953724215,826202.086936039,0.0,1.0
1995-12-19,60.25,60.38,59.38,60.0,254200,13.0898664757757,13.1181101710762,12.9008509764575,13.035551677121,1170031.0334214,0.0,1.0
1995-12-20,57.88,60.38,57.88,60.38,213900,12.5749621845294,13.1181101710762,12.5749621845294,13.1181101710762,984538.308610693,0.0,1.0
1995-12-21,59.25,59.25,58.0,58.0,309400,12.872607281157,12.872607281157,12.6010332878837,12.6010332878837,1424105.43564352,0.0,1.0
1995-12-22,59.0,59.5,58.63,59.0,111400,12.8182924825024,12.9269220798117,12.7379065804935,12.8182924825024,512751.601585931,0.0,1.0
1995-12-26,59.0,59.25,58.63,59.25,37100,12.8182924825024,12.872607281157,12.7379065804935,12.872607281157,170763.773957253,0.0,1.0
1995-12-27,59.13,59.25,58.63,59.13,63100,12.8465361778028,12.872607281157,12.7379065804935,12.8465361778028,290436.499641583,0.0,1.0
1995-12-28,58.75,59.0,58.63,58.88,68600,12.7639776838477,12.8182924825024,12.7379065804935,12.7922213791481,315751.88392096,0.0,1.0
1995-12-29,60.0,60.0,58.75,58.75,145000,13.035551677121,13.035551677121,12.7639776838477,12.7639776838477,667405.585547221,0.0,1.0
1996-01-02,59.88,60.62,59.5,59.75,257600,13.0094805737668,13.1702523777846,12.9269220798117,12.9812368784664,1185680.5437032,0.0,1.0
1996-01-03,59.5,59.88,59.25,59.75,236700,12.9269220798117,13.0094805737668,12.872607281157,12.9812368784664,1089482.08344156,0.0,1.0
1996-01-04,59.875,60.625,59.5,59.75,305000,13.0083942777937,13.1713386737577,12.9269220798117,12.9812368784664,1403853.12822001,0.0,1.0
1996-01-05,59.5,59.875,59.25,59.75,151400,12.9269220798117,13.0083942777937,12.872607281157,12.9812368784664,696863.487254131,0.0,1.0
1996-01-08,58.38,58.88,58.25,58.5,64400,12.6835917818388,12.7922213791481,12.6553480865384,12.709662885193,296420.135925799,0.0,1.0
1996-01-09,59.7,60.38,58.5,58.62,300400,12.9703739187354,13.1181101710762,12.709662885193,12.7357339885473,1382680.26136817,0.0,1.0
1996-01-10,58.375,58.875,58.25,58.5,333800,12.7574599080091,12.8667315132169,12.7301420067072,12.7847778093111,1527386.73219479,0.345,1.0
1996-01-11,59.7031,60.375,58.5,58.625,436600,13.0477071457621,13.1945463288403,12.7847778093111,12.812095710613,1997774.2578677,0.0,1.0
1996-01-12,58.125,59.625,58.125,59.125,334200,12.7028241054052,13.0306389210286,12.7028241054052,12.9213673158208,1529217.0338511,0.0,1.0
1996-01-15,59.38,60.12,58.88,59.38,188200,12.9770958344768,13.1388178101843,12.867824229269,12.9770958344768,861156.929296158,0.0,1.0
1996-01-16,59.88,59.88,59.0,59.38,302200,13.0863674396846,13.0863674396846,12.8940494145189,12.9770958344768,1382792.9013459,0.0,1.0
1996-01-17,59.375,60.125,58.875,59.375,243800,12.9760031184247,13.1399105262364,12.8667315132169,12.9760031184247,1115568.85952393,0.0,1.0
1996-01-18,59.875,59.875,59.0,59.375,322800,13.0852747236325,13.0852747236325,12.8940494145189,12.9760031184247,1477053.43664612,0.0,1.0
1996-01-19,59.125,59.875,59.125,59.625,404800,12.9213673158208,13.0852747236325,12.9213673158208,13.0306389210286,1852265.27619068,0.0,1.0
1996-01-22,59.75,60.25,59.25,60.0,165200,13.0579568223305,13.1672284275383,12.9486852171228,13.1125926249344,755914.584058055,0.0,1.0
1996-01-23,59.75,60.12,59.25,59.75,232200,13.0579568223305,13.1388178101843,12.9486852171228,13.0579568223305,1062490.1114908,0.0,1.0
1996-01-24,59.75,60.25,59.25,60.0,225300,13.0579568223305,13.1672284275383,12.9486852171228,13.1125926249344,1030917.40791937,0.0,1.0
1996-01-25,59.75,60.125,59.25,59.75,283400,13.0579568223305,13.1399105262364,12.9486852171228,13.0579568223305,1296768.72349911,0.0,1.0
1996-01-26,61.875,61.875,59.875,60.0,372400,13.5223611444636,13.5223611444636,13.0852747236325,13.1125926249344,1704010.84202917,0.0,1.0
1996-01-29,61.88,62.0,61.38,61.5,133800,13.5234538605157,13.5496790457656,13.4141822553079,13.4404074405578,612235.904037334,0.0,1.0
1996-01-30,62.88,63.38,62.12,62.12,298700,13.7419970709313,13.8512686761391,13.5759042310155,13.5759042310155,1366777.76185315,0.0,1.0
1996-01-31,61.875,62.0,61.375,61.5,302200,13.5223611444636,13.5496790457656,13.4130895392559,13.4404074405578,1382792.90134591,0.0,1.0
1996-02-01,62.875,63.375,62.125,62.125,246800,13.7409043548792,13.850175960087,13.5769969470675,13.5769969470675,1129296.12194629,0.0,1.0
1996-02-02,63.375,63.5,62.5,62.5,198600,13.850175960087,13.877493861389,13.6589506509734,13.6589506509734,908744.772360346,0.0,1.0
1996-02-05,63.0,63.25,62.75,63.125,241700,13.7682222561812,13.8228580587851,13.7135864535773,13.7955401574831,1105959.77582827,0.0,1.0
1996-02-06,64.5,64.625,62.75,63.0,301400,14.0960370718045,14.1233549731065,13.7135864535773,13.7682222561812,1379132.29803328,0.0,1.0
1996-02-07,63.75,64.75,63.625,64.5,257400,13.9321296639928,14.1506728744084,13.9048117626909,14.0960370718045,1177799.11583864,0.0,1.0
1996-02-08,65.875,65.875,63.625,63.75,375600,14.3965339861259,14.3965339861259,13.9048117626909,13.9321296639928,1718653.25527969,0.0,1.0
1996-02-09,66.0,67.375,65.5,65.875,404900,14.4238518874279,14.7243488017493,14.3145802822201,14.3965339861259,1852722.85160475,0.0,1.0
1996-02-12,66.5,66.625,65.375,66.0,299900,14.5331234926357,14.5604413939376,14.2872623809182,14.4238518874279,1372268.66682209,0.0,1.0
1996-02-13,65.625,67.25,64.625,66.25,281900,14.341898183522,14.6970309004474,14.1233549731065,14.4784876900318,1289905.09228793,0.0,1.0
1996-02-14,65.25,66.375,65.0,65.625,214000,14.2599444796162,14.5058055913337,14.2053086770123,14.341898183522,979211.38612847,0.0,1.0
1996-02-15,65.75,65.75,64.625,64.875,594900,14.369216084824,14.369216084824,14.1233549731065,14.1779907757104,2722116.13835433,0.0,1.0
1996-02-16,65.625,65.75,65.125,65.5,498000,14.341898183522,14.369216084824,14.2326265783143,14.3145802822201,2278725.56211205,0.0,1.0
1996-02-20,65.625,65.625,65.0,65.125,594800,14.341898183522,14.341898183522,14.2053086770123,14.2326265783143,2721658.56294026,0.0,1.0
1996-02-21,66.0,66.25,65.375,65.375,303400,14.4238518874279,14.4784876900318,14.2872623809182,14.2872623809182,1388283.80631485,0.0,1.0
1996-02-22,66.0,66.5,64.5,65.75,358500,14.4238518874279,14.5331234926357,14.0960370718045,14.369216084824,1640407.85947222,0.0,1.0
1996-02-23,66.375,66.5,65.5,65.875,311900,14.5058055913337,14.5331234926357,14.3145802822201,14.3965339861259,1427177.71651154,0.0,1.0
1996-02-26,66.0,66.5,65.625,66.125,218600,14.4238518874279,14.5331234926357,14.341898183522,14.4511697887298,1000259.85517609,0.0,1.0
1996-02-27,64.25,65.75,64.0,65.75,500500,14.0414012692006,14.369216084824,13.9867654665967,14.369216084824,2290164.94746402,0.0,1.0
1996-02-28,62.75,64.25,62.625,64.0,710800,13.7135864535773,14.0414012692006,13.6862685522753,13.9867654665967,3252446.04327156,0.0,1.0
1996-02-29,61.75,62.625,61.625,62.5,333500,13.4950432431617,13.6862685522753,13.4677253418597,13.6589506509734,1526014.00595254,0.0,1.0
1996-03-01,61.75,62.25,61.0,62.12,451700,13.4950432431617,13.6043148483695,13.33113583535,13.5759042310155,2066868.1453936,0.0,1.0
1996-03-04,62.88,63.0,62.0,62.0,461000,13.7419970709313,13.7682222561812,13.5496790457656,13.5496790457656,2109422.65890292,0.0,1.0
1996-03-05,64.38,64.62,63.0,63.0,456800,14.0698118865547,14.1222622570544,13.7682222561812,13.7682222561812,2090204.4915116,0.0,1.0
1996-03-06,62.875,63.0,62.0,62.0,333200,13.7409043548792,13.7682222561812,13.5496790457656,13.5496790457656,1524641.27971031,0.0,1.0
1996-03-07,64.375,64.625,63.0,63.0,278400,14.0687191705026,14.1233549731065,13.7682222561812,13.7682222561812,1273889.95279517,0.0,1.0
1996-03-08,64.5,65.0,64.25,64.625,292500,14.0960370718045,14.2053086770123,14.0414012692006,14.1233549731065,1338408.08618027,0.0,1.0
1996-03-11,62.5,62.75,61.25,62.0,285000,13.6589506509734,13.7135864535773,13.3857716379539,13.5496790457656,1304089.93012436,0.0,1.0
1996-03-12,62.38,62.5,61.62,62.12,238500,13.6327254657235,13.6589506509734,13.4666326258077,13.5759042310155,1091317.36257776,0.0,1.0
1996-03-13,62.5,62.75,61.25,62.0,264800,13.6589506509734,13.7135864535773,13.3857716379539,13.5496790457656,1211659.69648046,0.0,1.0
1996-03-14,62.375,62.5,61.625,62.125,234300,13.6316327496714,13.6589506509734,13.4677253418597,13.5769969470675,1072099.19518645,0.0,1.0
1996-03-15,61.875,62.125,61.5,61.875,534900,13.5223611444636,13.5769969470675,13.4404074405578,13.5223611444636,2447570.8899071,0.0,1.0
1996-03-18,63.62,63.62,62.88,63.0,452000,13.9037190466388,13.9037190466388,13.7419970709313,13.7682222561812,2068240.87163584,0.0,1.0
1996-03-19,63.75,64.25,63.25,64.0,284800,13.9321296639928,14.0414012692006,13.8228580587851,13.9867654665967,1303174.77929621,0.0,1.0
1996-03-20,63.625,63.625,62.875,63.0,138300,13.9048117626909,13.9048117626909,13.7409043548792,13.7682222561812,632826.797670875,0.0,1.0
1996-03-21,63.75,64.25,63.25,64.0,261500,13.9321296639928,14.0414012692006,13.8228580587851,13.9867654665967,1196559.70781587,0.0,1.0
1996-03-22,63.625,63.875,62.625,63.875,188900,13.9048117626909,13.9594475652948,13.6862685522753,13.9594475652948,864359.95719471,0.0,1.0
1996-03-25,64.12,65.25,64.12,64.75,176600,14.0129906518466,14.2599444796162,14.0129906518466,14.1506728744084,808078.181263027,0.0,1.0
1996-03-26,63.88,64.5,63.75,64.25,259400,13.9605402813469,14.0960370718045,13.9321296639928,14.0414012692006,1186950.62412021,0.0,1.0
1996-03-27,64.125,65.25,64.125,64.75,295900,14.0140833678987,14.2599444796162,14.0140833678987,14.1506728744084,1353965.65025894,0.0,1.0
1996-03-28,63.875,64.5,63.75,64.25,215600,13.9594475652948,14.0960370718045,13.9321296639928,14.0414012692006,986532.592753728,0.0,1.0
1996-03-29,62.625,64.625,62.0,64.0,320000,13.6862685522753,14.1233549731065,13.5496790457656,13.9867654665967,1464241.32505192,0.0,1.0
1996-04-01,63.12,63.25,61.25,61.38,256400,13.794447441431,13.8228580587851,13.3857716379539,13.4141822553079,1173223.36169785,0.0,1.0
1996-04-02,63.125,63.25,60.875,60.875,179400,13.7955401574831,13.8228580587851,13.3038179340481,13.3038179340481,820890.292857232,0.0,1.0
1996-04-03,62.125,63.25,61.625,63.25,134300,13.5769969470675,13.8228580587851,13.4677253418597,13.8228580587851,614523.781107728,0.0,1.0
1996-04-04,62.5,62.5,61.5,61.875,182900,13.6589506509734,13.6589506509734,13.4404074405578,13.5223611444636,836905.432349985,0.0,1.0
1996-04-08,59.38,61.0,58.5,61.0,388100,13.0524932420702,13.4085902284655,12.8590578420529,13.4085902284655,1765592.02694863,0.345,1.0
1996-04-09,59.375,61.0,58.5,61.0,252100,13.0513941772973,13.4085902284655,12.8590578420529,13.4085902284655,1146884.17931912,0.0,1.0
1996-04-10,59.5,59.875,58.875,59.75,377500,13.078870796618,13.1613006545798,12.9414877000148,13.1338240352592,1717369.2094128,0.0,1.0
1996-04-11,57.125,59.125,56.0,59.125,694000,12.5568150295261,12.9964409386561,12.3095254556404,12.9964409386561,3157229.75187413,0.0,1.0
1996-04-12,58.125,58.125,57.0,57.875,425900,12.7766279840911,12.7766279840911,12.5293384102054,12.7216747454498,1937556.41401036,0.0,1.0
1996-04-15,59.12,59.5,59.0,59.38,360900,12.9953418738833,13.078870796618,12.9689643193355,13.0524932420702,1641850.45742273,0.0,1.0
1996-04-16,59.125,59.5,59.0,59.375,347500,12.9964409386561,13.078870796618,12.9689643193355,13.0513941772973,1580889.53714159,0.0,1.0
1996-04-17,59.5,60.0,59.0,59.125,222400,13.078870796618,13.1887772739005,12.9689643193355,12.9964409386561,1011769.30377061,0.0,1.0
1996-04-18,59.0,60.0,58.875,59.25,163400,12.9689643193355,13.1887772739005,12.9414877000148,13.0239175579767,743359.281637222,0.0,1.0
1996-04-19,59.0,60.0,58.625,59.0,197500,12.9689643193355,13.1887772739005,12.8865344613736,12.9689643193355,898491.175785504,0.0,1.0
1996-04-22,59.38,60.0,59.12,59.5,159600,13.0524932420702,13.1887772739005,12.9953418738833,13.078870796618,726071.856482868,0.0,1.0
1996-04-23,59.375,60.0,59.125,59.5,200600,13.0513941772973,13.1887772739005,12.9964409386561,13.078870796618,912594.075253535,0.0,1.0
1996-04-24,59.125,59.25,58.5,59.125,210300,12.9964409386561,13.0239175579767,12.8590578420529,12.9964409386561,956722.502621224,0.0,1.0
1996-04-25,59.0,59.875,58.875,59.375,591800,12.9689643193355,13.1613006545798,12.9414877000148,13.0513941772973,2692289.00167018,0.0,1.0
1996-04-26,60.25,60.375,58.625,58.75,377400,13.2437305125417,13.2712071318623,12.8865344613736,12.9140110806942,1716914.2771719,0.0,1.0
1996-04-29,62.0,62.25,61.38,61.38,236300,13.6284031830305,13.6833564216717,13.4921191512002,13.4921191512002,1075004.88525628,0.0,1.0
1996-04-30,62.0,62.25,61.375,61.5,202000,13.6284031830305,13.6833564216717,13.4910200864273,13.518496705748,918963.126626188,0.0,1.0
1996-05-01,62.5,62.5,61.5,61.75,286700,13.738309660313,13.738309660313,13.518496705748,13.5734499443892,1304290.73467192,0.0,1.0
1996-05-02,60.75,61.5,60.62,61.5,334900,13.3536369898242,13.518496705748,13.3250613057308,13.518496705748,1523568.07478768,0.0,1.0
1996-05-03,61.75,62.25,61.625,62.25,291200,13.5734499443892,13.6833564216717,13.5459733250686,13.6833564216717,1324762.68551261,0.0,1.0
1996-05-06,60.75,61.38,60.12,61.0,202200,13.3536369898242,13.4921191512002,13.2151548284483,13.4085902284655,919872.991107999,0.0,1.0
1996-05-07,60.38,60.88,60.12,60.62,224200,13.2723061966352,13.3822126739177,13.2151548284483,13.3250613057308,1019958.08410689,0.0,1.0
1996-05-08,60.75,61.375,60.125,61.0,235700,13.3536369898242,13.4910200864273,13.2162538932211,13.4085902284655,1072275.29181086,0.0,1.0
1996-05-09,60.375,60.875,60.125,60.625,130700,13.2712071318623,13.3811136091448,13.2162538932211,13.3261603705036,594596.438861601,0.0,1.0
1996-05-10,61.25,61.25,59.5,60.125,131700,13.4635434671067,13.4635434671067,13.078870796618,13.2162538932211,599145.76127064,0.0,1.0
1996-05-13,63.12,63.75,62.0,62.62,188500,13.8745936921433,14.0130758535192,13.6284031830305,13.7646872148608,857547.274104141,0.0,1.0
1996-05-14,63.0,63.62,62.38,62.88,157600,13.8482161375955,13.9845001694258,13.7119321057652,13.8218385830477,716973.211664789,0.0,1.0
1996-05-15,63.125,63.75,62.0,62.625,163700,13.8756927569161,14.0130758535192,13.6284031830305,13.7657862796336,744724.078359937,0.0,1.0
1996-05-16,63.0,63.625,62.375,62.875,179300,13.8482161375955,13.9855992341986,13.7108330409924,13.8207395182749,815693.507940968,0.0,1.0
1996-05-17,62.75,63.125,62.375,62.625,263600,13.7932628989542,13.8756927569161,13.7108330409924,13.7657862796336,1199201.38702309,0.0,1.0
1996-05-20,65.38,65.38,64.88,64.88,423100,14.3713709694602,14.3713709694602,14.2614644921777,14.2614644921777,1924818.31126505,0.0,1.0
1996-05-21,64.62,65.75,63.75,65.62,187700,14.2043131239908,14.4527017626493,14.0130758535192,14.4241260785558,853907.81617691,0.0,1.0
1996-05-22,65.375,65.375,64.875,64.875,273800,14.3702719046874,14.3702719046874,14.2603654274049,14.2603654274049,1245604.4755953,0.0,1.0
1996-05-23,64.625,65.75,63.75,65.625,151600,14.2054121887636,14.4527017626493,14.0130758535192,14.4252251433286,689677.277210547,0.0,1.0
1996-05-24,65.5,65.5,63.75,64.75,191900,14.397748524008,14.397748524008,14.0130758535192,14.2328888080842,873014.97029488,0.0,1.0
1996-05-28,65.75,66.0,64.5,65.88,244500,14.4527017626493,14.5076550012905,14.177935569443,14.4812774467427,1112309.32901041,0.0,1.0
1996-05-29,64.5,65.62,64.38,65.5,179800,14.177935569443,14.4241260785558,14.1515580148952,14.397748524008,817968.169145489,0.0,1.0
1996-05-30,65.75,66.0,64.5,65.875,251900,14.4527017626493,14.5076550012905,14.177935569443,14.4801783819699,1145974.31483731,0.0,1.0
1996-05-31,64.5,65.625,64.375,65.5,236600,14.177935569443,14.4252251433286,14.1504589501224,14.397748524008,1076369.68197899,0.0,1.0
1996-06-03,64.88,64.88,63.38,64.0,199800,14.2614644921777,14.2614644921777,13.9317450603302,14.0680290921605,908954.6173263,0.0,1.0
1996-06-04,64.875,64.875,63.375,64.0,103200,14.2603654274049,14.2603654274049,13.9306459955574,14.0680290921605,469490.072612983,0.0,1.0
1996-06-05,65.875,65.875,65.125,65.25,140600,14.4801783819699,14.4801783819699,14.3153186660461,14.3427952853668,639634.730711099,0.0,1.0
1996-06-06,66.875,66.875,65.5,65.875,333200,14.6999913365349,14.6999913365349,14.397748524008,14.4801783819699,1515834.22669231,0.0,1.0
1996-06-07,67.625,67.875,67.0,67.0,272200,14.8648510524586,14.9198042910999,14.7274679558555,14.7274679558555,1238325.55974084,0.0,1.0
1996-06-10,68.25,68.5,67.5,68.38,217600,15.0022341490618,15.057187387703,14.837374433138,15.0308098331552,989932.55620722,0.0,1.0
1996-06-11,66.0,67.5,65.5,67.25,379700,14.5076550012905,14.837374433138,14.397748524008,14.7824211944968,1727377.71871269,0.0,1.0
1996-06-12,66.0,67.5,65.5,67.25,329000,14.5076550012905,14.837374433138,14.397748524008,14.7824211944968,1496727.07257434,0.0,1.0
1996-06-13,64.0,66.0,64.0,66.0,810200,14.0680290921605,14.5076550012905,14.0680290921605,14.5076550012905,3685861.01580465,0.0,1.0
1996-06-14,63.625,64.125,63.375,63.75,555100,13.9855992341986,14.0955057114811,13.9306459955574,14.0130758535192,2525328.86925841,0.0,1.0
1996-06-17,62.25,62.88,61.75,62.62,379200,13.6833564216717,13.8218385830477,13.5734499443892,13.7646872148608,1725103.05750818,0.0,1.0
1996-06-18,62.25,62.875,61.75,62.625,223200,13.6833564216717,13.8207395182749,13.5734499443892,13.7657862796336,1015408.76169785,0.0,1.0
1996-06-19,62.125,62.5,62.125,62.125,574800,13.6558798023511,13.738309660313,13.6558798023511,13.6558798023511,2614950.5207165,0.0,1.0
1996-06-20,63.625,63.75,61.5,61.875,476500,13.9855992341986,14.0130758535192,13.518496705748,13.6009265637099,2167752.12790782,0.0,1.0
1996-06-21,65.125,65.125,63.625,63.625,698900,14.3153186660461,14.3153186660461,13.9855992341986,13.9855992341986,3179521.43167844,0.0,1.0
1996-06-24,67.12,67.38,66.0,66.38,296600,14.7538455104033,14.8109968785902,14.5076550012905,14.5911839240252,1349329.02652143,0.0,1.0
1996-06-25,67.125,67.375,66.0,66.375,435900,14.7549445751761,14.8098978138174,14.5076550012905,14.5900848592524,1983049.63810078,0.0,1.0
1996-06-26,68.625,69.125,67.5,67.5,239300,15.0846640070237,15.1945704843062,14.837374433138,14.837374433138,1088652.8524834,0.0,1.0
1996-06-27,69.125,69.375,68.375,68.75,523100,15.1945704843062,15.2495237229474,15.0297107683824,15.1121406263443,2379750.5521691,0.0,1.0
1996-06-28,69.875,70.0,68.875,69.375,281700,15.3594302002299,15.3869068195505,15.1396172456649,15.2495237229474,1281544.12262672,0.0,1.0
1996-07-01,69.12,69.88,68.88,69.75,322700,15.1934714195333,15.3605292650027,15.1407163104377,15.3319535809093,1468066.34139739,0.0,1.0
1996-07-02,69.25,69.88,68.88,69.12,299000,15.2220471036268,15.3605292650027,15.1407163104377,15.1934714195333,1360247.40030312,0.0,1.0
1996-07-03,69.125,69.875,68.875,69.75,195900,15.1945704843062,15.3594302002299,15.1396172456649,15.3319535809093,891212.25993104,0.0,1.0
1996-07-05,68.875,69.375,68.5,69.25,118200,15.1396172456649,15.2495237229474,15.057187387703,15.2220471036268,537729.908748592,0.0,1.0
1996-07-08,66.62,67.62,66.38,66.5,223800,14.7197745024457,14.9407257858808,14.6667461944213,14.6932603484335,1012892.96228843,0.345,1.0
1996-07-09,66.88,67.12,66.5,66.88,119300,14.7772218361389,14.8302501441633,14.6932603484335,14.7772218361389,539938.026814163,0.0,1.0
1996-07-10,66.625,67.625,66.375,66.5,149800,14.7208792588629,14.941830542298,14.6656414380041,14.6932603484335,677977.505588951,0.0,1.0
1996-07-11,66.875,67.125,66.5,66.875,254900,14.7761170797217,14.8313549005805,14.6932603484335,14.7761170797217,1153647.97179321,0.0,1.0
1996-07-12,68.375,68.375,66.625,67.125,330200,15.1075440048743,15.1075440048743,14.7208792588629,14.8313549005805,1494447.07840769,0.0,1.0
1996-07-15,68.0,68.75,68.0,68.5,251200,15.0246872735862,15.1904007361625,15.0246872735862,15.1351629153037,1136902.19895824,0.0,1.0
1996-07-16,66.38,68.38,65.62,68.12,450700,14.6667461944213,15.1086487612915,14.4988232190107,15.0512014275984,2039816.16668185,0.0,1.0
1996-07-17,68.0,68.75,68.0,68.5,183600,15.0246872735862,15.1904007361625,15.0246872735862,15.1351629153037,830952.403378712,0.0,1.0
1996-07-18,66.375,68.375,65.625,68.125,354500,14.6656414380041,15.1075440048743,14.4999279754278,15.0523061840156,1604426.07297252,0.0,1.0
1996-07-19,66.125,66.625,65.5,66.0,262900,14.6104036171454,14.7208792588629,14.4723090649984,14.582784706716,1189855.04819316,0.0,1.0
1996-07-22,66.5,66.62,64.12,65.5,225600,14.6932603484335,14.7197745024457,14.167396293858,14.4723090649984,1021039.55447842,0.0,1.0
1996-07-23,66.62,67.25,65.88,66.5,593100,14.7197745024457,14.8589738110098,14.5562705527038,14.6932603484335,2684302.12660085,0.0,1.0
1996-07-24,66.5,66.625,64.125,65.5,298300,14.6932603484335,14.7208792588629,14.1685010502752,14.4723090649984,1350071.36126291,0.0,1.0
1996-07-25,66.625,67.25,65.875,66.5,158700,14.7208792588629,14.8589738110098,14.5551657962866,14.6932603484335,718257.878083889,0.0,1.0
1996-07-26,66.875,66.875,66.0,66.125,211800,14.7761170797217,14.7761170797217,14.582784706716,14.6104036171454,958582.347688516,0.0,1.0
1996-07-29,66.0,66.88,65.88,66.88,162800,14.582784706716,14.7772218361389,14.5562705527038,14.7772218361389,736814.004738859,0.0,1.0
1996-07-30,66.0,66.62,66.0,66.0,273000,14.582784706716,14.7197745024457,14.582784706716,14.582784706716,1235566.48214809,0.0,1.0
1996-07-31,66.0,66.875,65.875,66.875,271400,14.582784706716,14.7761170797217,14.5551657962866,14.7761170797217,1228325.0668681,0.0,1.0
1996-08-01,66.0,66.625,66.0,66.0,309600,14.582784706716,14.7208792588629,14.582784706716,14.582784706716,1401213.85667783,0.0,1.0
1996-08-02,69.5,69.5,68.75,69.25,397300,15.3561141987388,15.3561141987388,15.1904007361625,15.30087637788,1798133.93171222,0.0,1.0
1996-08-05,69.38,69.75,69.12,69.25,236300,15.3296000447266,15.4113520195976,15.2721527110335,15.30087637788,1069466.51916334,0.0,1.0
1996-08-06,69.88,69.88,69.0,69.25,202700,15.4400756864441,15.4400756864441,15.2456385570213,15.30087637788,917396.798283582,0.0,1.0
1996-08-07,69.375,69.75,69.125,69.25,212900,15.3284952883094,15.4113520195976,15.2732574674506,15.30087637788,963560.82069351,0.0,1.0
1996-08-08,69.875,69.875,69.0,69.25,116000,15.438970930027,15.438970930027,15.2456385570213,15.30087637788,525002.607799186,0.0,1.0
1996-08-09,70.0,70.125,69.625,69.875,138400,15.4665898404563,15.4942087508857,15.3837331091682,15.438970930027,626382.421719032,0.0,1.0
1996-08-12,70.12,70.12,69.25,69.88,128400,15.4931039944686,15.4931039944686,15.30087637788,15.4400756864441,581123.576219099,0.0,1.0
1996-08-13,69.12,69.88,69.0,69.88,88500,15.2721527110335,15.4400756864441,15.2456385570213,15.4400756864441,400540.782674379,0.0,1.0
1996-08-14,70.125,70.125,69.25,69.875,248000,15.4942087508857,15.4942087508857,15.30087637788,15.438970930027,1122419.36839827,0.0,1.0
1996-08-15,69.125,69.875,69.0,69.875,325900,15.2732574674506,15.438970930027,15.2456385570213,15.438970930027,1474985.77484272,0.0,1.0
1996-08-16,68.375,69.75,67.875,69.125,258600,15.1075440048743,15.4113520195976,14.9970683631568,15.2732574674506,1170393.74462819,0.0,1.0
1996-08-19,68.0,68.38,67.62,68.38,145700,15.0246872735862,15.1086487612915,14.9407257858808,15.1086487612915,659421.378933978,0.0,1.0
1996-08-20,67.38,68.0,67.38,68.0,149600,14.8876974778564,15.0246872735862,14.8876974778564,15.0246872735862,677072.328678952,0.0,1.0
1996-08-21,68.0,68.375,67.625,68.375,175200,15.0246872735862,15.1075440048743,14.941830542298,15.1075440048743,792934.973158771,0.0,1.0
1996-08-22,67.375,68.0,67.375,68.0,106600,14.8865927214392,15.0246872735862,14.8865927214392,15.0246872735862,482459.293029254,0.0,1.0
1996-08-23,67.875,67.875,67.0,67.25,141800,14.9970683631568,14.9970683631568,14.8037359901511,14.8589738110098,641770.429189006,0.0,1.0
1996-08-26,67.12,67.38,66.88,67.12,107700,14.8302501441633,14.8876974778564,14.7772218361389,14.8302501441633,487437.766034245,0.0,1.0
1996-08-27,67.5,67.5,67.0,67.38,72600,14.9142116318686,14.9142116318686,14.8037359901511,14.8876974778564,328579.218329492,0.0,1.0
1996-08-28,67.125,67.375,66.875,67.125,131200,14.8313549005805,14.8865927214392,14.7761170797217,14.8313549005805,593796.052959079,0.0,1.0
1996-08-29,67.5,67.5,67.0,67.375,200900,14.9142116318686,14.9142116318686,14.8037359901511,14.8865927214392,909250.206093594,0.0,1.0
1996-08-30,66.875,67.625,66.75,67.625,167400,14.7761170797217,14.941830542298,14.7484981692923,14.941830542298,757633.073668827,0.0,1.0
1996-09-03,65.62,65.75,64.0,64.38,214600,14.4988232190107,14.5275468858572,14.1408821398458,14.2248436275511,971254.824428493,0.0,1.0
1996-09-04,65.625,65.75,64.0,64.375,329600,14.4999279754278,14.5275468858572,14.1408821398458,14.223738871134,1491731.54767769,0.0,1.0
1996-09-05,67.5,67.875,66.625,67.0,1392800,14.9142116318686,14.9970683631568,14.7208792588629,14.8037359901511,6303652.00123025,0.0,1.0
1996-09-06,71.875,72.375,69.125,69.125,1118200,15.8808734968971,15.9913491386147,15.2732574674506,15.2732574674506,5060844.10380218,0.0,1.0
1996-09-09,75.0,75.12,73.25,73.38,458900,16.5713462576318,16.597860411644,16.1846815116204,16.213405178467,2076928.41999179,0.0,1.0
1996-09-10,75.0,75.125,73.25,73.375,525900,16.5713462576318,16.5989651680612,16.1846815116204,16.2123004220498,2380162.68484132,0.0,1.0
1996-09-11,76.375,76.5,74.25,74.75,750000,16.8751542723551,16.9027731827844,16.4056327950555,16.516108436773,3394413.41249474,0.0,1.0
1996-09-12,75.75,76.125,75.375,76.125,621100,16.7370597202081,16.8199164514963,16.65420298892,16.8199164514963,2811026.89400065,0.0,1.0
1996-09-13,75.875,76.375,75.875,76.25,415800,16.7646786306375,16.8751542723551,16.7646786306375,16.8475353619257,1881862.79588709,0.0,1.0
1996-09-16,76.0,76.5,75.75,75.88,875100,16.7922975410669,16.9027731827844,16.7370597202081,16.7657833870547,3960601.56969887,0.0,1.0
1996-09-17,76.0,76.5,75.75,76.0,1096300,16.7922975410669,16.9027731827844,16.7370597202081,16.7922975410669,4961727.23215732,0.0,1.0
1996-09-18,77.125,77.375,76.125,76.375,277000,17.0408677349314,17.0961055557901,16.8199164514963,16.8751542723551,1253670.02034806,0.0,1.0
1996-09-19,77.125,77.375,76.5,77.0,1702900,17.0408677349314,17.0961055557901,16.9027731827844,17.013248824502,7707128.80018306,0.0,1.0
1996-09-20,79.625,79.625,77.0,77.375,962400,17.5932459435191,17.5932459435191,17.013248824502,17.0961055557901,4355711.29091326,0.0,1.0
1996-09-23,78.5,78.75,76.62,77.25,615800,17.3446757496546,17.3999135705134,16.9292873367966,17.0684866453608,2787039.70588569,0.0,1.0
1996-09-24,78.5,78.75,76.625,77.25,317300,17.3446757496546,17.3999135705134,16.9303920932138,17.0684866453608,1436063.16771278,0.0,1.0
1996-09-25,78.125,78.375,77.625,78.25,289000,17.2618190183665,17.3170568392252,17.1513433766489,17.2894379287958,1307980.63494797,0.0,1.0
1996-09-26,78.375,78.375,78.125,78.25,572200,17.3170568392252,17.3170568392252,17.2618190183665,17.2894379287958,2589711.139506,0.0,1.0
1996-09-27,78.125,78.625,77.75,78.125,726500,17.2618190183665,17.372294660084,17.1789622870783,17.2618190183665,3288055.1255699,0.0,1.0
1996-09-30,78.0,78.25,77.88,78.25,430900,17.2342001079371,17.2894379287958,17.2076859539249,17.2894379287958,1950203.65259198,0.0,1.0
1996-10-01,78.0,78.25,77.875,78.25,494300,17.2342001079371,17.2894379287958,17.2065811975077,17.2894379287958,2237144.73306153,0.0,1.0
1996-10-02,78.25,78.38,78.0,78.12,253600,17.2894379287958,17.3181615956424,17.2342001079371,17.2607142619493,1147764.32187823,0.0,1.0
1996-10-03,78.0,78.625,77.625,78.0,237300,17.2342001079371,17.372294660084,17.1513433766489,17.2342001079371,1073992.40371334,0.0,1.0
1996-10-04,78.25,78.375,78.0,78.125,4203900,17.2894379287958,17.3170568392252,17.2342001079371,17.2618190183665,19026366.0597156,0.0,1.0
1996-10-07,78.0,78.38,77.5,77.88,652100,17.3104283007222,17.3947611565462,17.1994640167432,17.2837968725672,2938332.84286085,0.345,1.0
1996-10-08,78.12,78.12,77.62,77.88,1036300,17.3370597288771,17.3370597288771,17.2260954448981,17.2837968725672,4669520.51074484,0.0,1.0
1996-10-09,78.0,78.375,77.5,77.875,562900,17.3104283007222,17.3936515137064,17.1994640167432,17.2826872297274,2536401.71330528,0.0,1.0
1996-10-10,78.125,78.125,77.625,77.875,981600,17.3381693717169,17.3381693717169,17.2272050877379,17.2826872297274,4423044.80685818,0.0,1.0
1996-10-11,79.0,79.0,78.125,78.375,647700,17.5323568686802,17.5323568686802,17.3381693717169,17.3936515137064,2918506.6436451,0.0,1.0
1996-10-14,80.5,80.62,79.75,79.88,453100,17.8652497206171,17.8918811487721,17.6988032946486,17.7276540084832,2041647.92378509,0.0,1.0
1996-10-15,80.88,81.5,80.38,80.75,675300,17.9495825764412,18.0871782885751,17.8386182924622,17.9207318626066,3042870.98418023,0.0,1.0
1996-10-16,80.5,80.625,79.75,79.875,405400,17.8652497206171,17.8929907916119,17.6988032946486,17.7265443656434,1826713.90046893,0.0,1.0
1996-10-17,80.875,81.5,80.375,80.75,550100,17.9484729336014,18.0871782885751,17.8375086496224,17.9207318626066,2478725.49740493,0.0,1.0
1996-10-18,80.25,80.75,80.0,80.125,400700,17.8097675786276,17.9207318626066,17.7542854366381,17.7820265076329,1805535.91494302,0.0,1.0
1996-10-21,81.0,81.38,80.5,80.88,265600,17.9762140045961,18.0605468604201,17.8652497206171,17.9495825764412,1196781.47993229,0.0,1.0
1996-10-22,81.75,81.88,80.75,81.0,159000,18.1426604305646,18.1715111443991,17.9207318626066,17.9762140045961,716446.744387173,0.0,1.0
1996-10-23,81.0,81.375,80.5,80.875,239700,17.9762140045961,18.0594372175803,17.8652497206171,17.9484729336014,1080077.26182142,0.0,1.0
1996-10-24,81.75,81.875,80.75,81.0,356900,18.1426604305646,18.1704015015593,17.9207318626066,17.9762140045961,1608175.11365901,0.0,1.0
1996-10-25,82.5,82.75,81.125,81.75,212000,18.3091068565331,18.3645889985226,18.0039550755909,18.1426604305646,955262.325849564,0.0,1.0
1996-10-28,81.38,83.25,81.25,82.88,303200,18.0605468604201,18.4755532825016,18.0316961465856,18.3934397123571,1366205.36413957,0.0,1.0
1996-10-29,83.12,83.25,81.38,81.38,225000,18.446702568667,18.4755532825016,18.0605468604201,18.0605468604201,1013839.73262336,0.0,1.0
1996-10-30,81.375,83.25,81.25,82.875,397500,18.0594372175803,18.4755532825016,18.0316961465856,18.3923300695173,1791116.86096794,0.0,1.0
1996-10-31,83.125,83.25,81.375,81.375,10637300,18.4478122115068,18.4755532825016,18.0594372175803,18.0594372175803,47931188.3903754,0.0,1.0
1996-11-01,83.0,83.625,82.875,83.625,753800,18.4200711405121,18.5587764954858,18.3923300695173,18.5587764954858,3396588.40200661,0.0,1.0
1996-11-04,80.38,80.88,80.0,80.25,446600,17.8386182924622,17.9495825764412,17.7542854366381,17.8097675786276,2012359.22039818,0.0,1.0
1996-11-05,80.375,80.875,80.0,80.25,543900,17.8375086496224,17.9484729336014,17.7542854366381,17.8097675786276,2450788.5803282,0.0,1.0
1996-11-06,81.0,81.375,80.875,81.0,598900,17.9762140045961,18.0594372175803,17.9484729336014,17.9762140045961,2698616.07052502,0.0,1.0
1996-11-07,80.5,81.25,80.5,80.75,448800,17.8652497206171,18.0316961465856,17.8652497206171,17.9207318626066,2022272.32000606,0.0,1.0
1996-11-08,81.25,81.375,80.5,80.625,193700,18.0316961465856,18.0594372175803,17.8652497206171,17.8929907916119,872803.360929532,0.0,1.0
1996-11-11,81.0,81.38,80.75,80.88,91500,17.9762140045961,18.0605468604201,17.9207318626066,17.9495825764412,412294.824600166,0.0,1.0
1996-11-12,81.0,81.375,80.75,80.875,217800,17.9762140045961,18.0594372175803,17.9207318626066,17.9484729336014,981396.861179412,0.0,1.0
1996-11-13,80.875,81.5,80.75,81.25,4010900,17.9484729336014,18.0871782885751,17.9207318626066,18.0316961465856,18072932.3714623,0.0,1.0
1996-11-14,81.125,81.75,80.875,81.25,787000,18.0039550755909,18.1426604305646,17.9484729336014,18.0316961465856,3546186.08699814,0.0,1.0
1996-11-15,81.875,81.875,81.25,81.25,1000600,18.1704015015593,18.1704015015593,18.0316961465856,18.0316961465856,4508657.93983527,0.0,1.0
1996-11-18,82.88,83.12,82.62,82.88,459300,18.3934397123571,18.446702568667,18.335738284688,18.3934397123571,2069584.84086182,0.0,1.0
1996-11-19,82.875,83.125,82.625,82.875,249500,18.3923300695173,18.4478122115068,18.3368479275278,18.3923300695173,1124235.61462013,0.0,1.0
1996-11-20,82.25,82.875,82.0,82.875,326900,18.2536247145436,18.3923300695173,18.1981425725541,18.3923300695173,1472996.48264256,0.0,1.0
1996-11-21,82.875,83.625,82.0,82.375,219700,18.3923300695173,18.5587764954858,18.1981425725541,18.2813657855383,989958.174477121,0.0,1.0
1996-11-22,83.25,83.375,82.375,83.25,324900,18.4755532825016,18.5032943534963,18.2813657855383,18.4755532825016,1463984.57390813,0.0,1.0
1996-11-25,83.12,83.12,82.62,82.88,229300,18.446702568667,18.446702568667,18.335738284688,18.3934397123571,1033215.33640238,0.0,1.0
1996-11-26,83.125,83.125,82.625,82.875,360500,18.4478122115068,18.4478122115068,18.3368479275278,18.3923300695173,1624396.54938098,0.0,1.0
1996-11-27,83.0,83.75,82.875,83.375,218400,18.4200711405121,18.5865175664805,18.3923300695173,18.5032943534963,984100.433799739,0.0,1.0
1996-11-29,82.62,83.0,82.62,83.0,65700,18.335738284688,18.4200711405121,18.335738284688,18.4200711405121,296041.201926021,0.0,1.0
1996-12-02,82.25,82.5,82.0,82.5,230700,18.2536247145436,18.3091068565331,18.1981425725541,18.3091068565331,1039523.67251648,0.0,1.0
1996-12-03,80.88,82.5,80.75,82.0,340000,17.9495825764412,18.3091068565331,17.9207318626066,18.1981425725541,1532024.48485307,0.0,1.0
1996-12-04,81.12,81.38,80.62,80.62,216300,18.0028454327511,18.0605468604201,17.8918811487721,17.8918811487721,974637.929628587,0.0,1.0
1996-12-05,81.25,81.62,80.75,81.0,222400,18.0316961465856,18.1138097167301,17.9207318626066,17.9762140045961,1002124.2512686,0.0,1.0
1996-12-06,81.0,81.12,80.12,80.88,229100,17.9762140045961,18.0028454327511,17.7809168647931,17.9495825764412,1032314.14552894,0.0,1.0
1996-12-09,81.0,81.5,80.88,80.88,273000,17.9762140045961,18.0871782885751,17.9495825764412,17.9495825764412,1230125.54224968,0.0,1.0
1996-12-10,81.0,81.62,80.75,81.0,212800,17.9762140045961,18.1138097167301,17.9207318626066,17.9762140045961,958867.089343337,0.0,1.0
1996-12-11,81.38,81.5,80.0,80.5,455400,18.0605468604201,18.0871782885751,17.7542854366381,17.8652497206171,2052011.61882968,0.0,1.0
1996-12-12,80.38,81.38,80.38,81.38,229600,17.8386182924622,18.0605468604201,17.8386182924622,18.0605468604201,1034567.12271255,0.0,1.0
1996-12-13,79.75,80.5,79.5,80.12,263500,17.6988032946486,17.8652497206171,17.6433211526591,17.7809168647931,1187318.97576114,0.0,1.0
1996-12-16,80.0,80.88,79.38,79.88,396800,17.7542854366381,17.9495825764412,17.6166897245042,17.7276540084832,1787962.69291089,0.0,1.0
1996-12-17,80.0,80.75,79.62,79.75,289900,17.7542854366381,17.9207318626066,17.6699525808141,17.6988032946486,1306276.17105561,0.0,1.0
1996-12-18,79.75,80.12,79.62,80.12,206000,17.6988032946486,17.7809168647931,17.6699525808141,17.7809168647931,928226.599646277,0.0,1.0
1996-12-19,80.5,80.5,79.62,80.0,379600,17.8652497206171,17.8652497206171,17.6699525808141,17.7542854366381,1710460.27779479,0.0,1.0
1996-12-20,80.75,80.88,80.38,80.62,828300,17.9207318626066,17.9495825764412,17.8386182924622,17.8918811487721,3732282.00236413,0.0,1.0
1996-12-23,80.88,81.0,80.38,81.0,213500,17.9495825764412,17.9762140045961,17.8386182924622,17.9762140045961,962021.257400385,0.0,1.0
1996-12-24,80.88,80.88,80.75,80.75,114300,17.9495825764412,17.9495825764412,17.9207318626066,17.9207318626066,515030.584172665,0.0,1.0
1996-12-26,81.75,81.75,80.62,80.88,208200,18.1426604305646,18.1426604305646,17.8918811487721,17.9495825764412,938139.699254148,0.0,1.0
1996-12-27,81.5,81.88,81.38,81.88,97200,18.0871782885751,18.1715111443991,18.0605468604201,18.1715111443991,437978.764493291,0.0,1.0
1996-12-30,81.75,82.62,81.62,81.75,203800,18.1426604305646,18.335738284688,18.1138097167301,18.1426604305646,918313.500038402,0.0,1.0
1996-12-31,80.25,82.12,80.25,81.75,232900,17.8097675786276,18.224774000709,17.8097675786276,18.1426604305646,1049436.77212436,0.0,1.0
1997-01-02,79.88,80.0,78.75,80.0,285400,17.7276540084832,17.7542854366381,17.4768747266907,17.7542854366381,1285999.37640314,0.0,1.0
1997-01-03,81.13,81.25,79.75,80.0,301500,18.0050647184306,18.0316961465856,17.6988032946486,17.7542854366381,1358545.2417153,0.0,1.0
1997-01-06,80.63,81.88,80.38,81.5,360300,17.9795429331155,18.2582782508185,17.9237958695749,18.1735427142368,1615780.17350445,0.385,1.0
1997-01-07,81.88,81.88,79.88,80.25,245100,18.2582782508185,18.2582782508185,17.8123017424937,17.8948073965338,1099161.03393267,0.0,1.0
1997-01-08,81.25,82.38,81.13,82.0,182000,18.1177956506962,18.3697723778997,18.0910370601967,18.285036841318,816186.487865138,0.0,1.0
1997-01-09,81.5,81.88,81.0,81.5,195600,18.1735427142368,18.2582782508185,18.0620485871556,18.1735427142368,877176.247397918,0.0,1.0
1997-01-10,82.0,82.38,80.25,80.88,328900,18.285036841318,18.3697723778997,17.8948073965338,18.0352899966561,1474965.581642,0.0,1.0
1997-01-13,81.13,81.88,81.0,81.88,278900,18.0910370601967,18.2582782508185,18.0620485871556,18.2582782508185,1250738.52453619,0.0,1.0
1997-01-14,81.63,82.0,81.38,81.38,259500,18.2025311872779,18.285036841318,18.1467841237373,18.1467841237373,1163738.42637914,0.0,1.0
1997-01-15,81.38,82.25,81.13,81.88,450000,18.1467841237373,18.3407839048586,18.0910370601967,18.2582782508185,2018043.51395227,0.0,1.0
1997-01-16,81.0,81.63,80.75,81.0,324800,18.0620485871556,18.2025311872779,18.006301523615,18.0620485871556,1456578.96295932,0.0,1.0
1997-01-17,82.5,82.5,80.88,81.0,402700,18.3965309683992,18.3965309683992,18.0352899966561,18.0620485871556,1805924.71793017,0.0,1.0
1997-01-20,83.25,83.38,82.5,82.75,200100,18.563772159021,18.5927606320621,18.3965309683992,18.4522780319398,897356.682537441,0.0,1.0
1997-01-21,84.0,84.88,82.88,83.13,423800,18.7310133496428,18.9272430133057,18.4812665049809,18.5370135685215,1900548.53602882,0.0,1.0
1997-01-22,83.75,84.25,83.25,83.75,248300,18.6752662861022,18.7867604131834,18.563772159021,18.6752662861022,1113511.56558744,0.0,1.0
1997-01-23,82.0,84.88,81.75,84.0,469400,18.285036841318,18.9272430133057,18.2292897777774,18.7310133496428,2105043.61210932,0.0,1.0
1997-01-24,81.88,82.25,81.25,81.88,258700,18.2582782508185,18.3407839048586,18.1177956506962,18.2582782508185,1160150.79346545,0.0,1.0
1997-01-27,81.5,82.13,81.13,82.13,205000,18.1735427142368,18.3140253143591,18.0910370601967,18.3140253143591,919330.934133809,0.0,1.0
1997-01-28,81.63,82.75,81.5,82.5,262200,18.2025311872779,18.4522780319398,18.1735427142368,18.3965309683992,1175846.68746285,0.0,1.0
1997-01-29,81.25,81.88,80.63,81.38,474500,18.1177956506962,18.2582782508185,17.9795429331155,18.1467841237373,2127914.77193411,0.0,1.0
1997-01-30,81.38,81.75,81.0,81.63,351500,18.1467841237373,18.2292897777774,18.0620485871556,18.2025311872779,1576316.21145382,0.0,1.0
1997-01-31,83.0,83.25,81.63,81.88,590500,18.5080250954804,18.563772159021,18.2025311872779,18.2582782508185,2648121.54441959,0.0,1.0
1997-02-03,82.88,83.38,82.5,83.25,221300,18.4812665049809,18.5927606320621,18.3965309683992,18.563772159021,992428.954750304,0.0,1.0
1997-02-04,84.13,84.13,82.75,82.88,134400,18.7600018226839,18.7600018226839,18.4522780319398,18.4812665049809,602722.329500411,0.0,1.0
1997-02-05,83.13,84.63,82.75,84.13,548000,18.5370135685215,18.8714959497651,18.4522780319398,18.7600018226839,2457528.54587965,0.0,1.0
1997-02-06,82.0,83.25,81.5,83.0,306300,18.285036841318,18.563772159021,18.1735427142368,18.5080250954804,1373614.95183018,0.0,1.0
1997-02-07,83.25,83.75,81.75,82.25,227000,18.563772159021,18.6752662861022,18.2292897777774,18.3407839048586,1017990.83926037,0.0,1.0
1997-02-10,85.0,85.38,83.88,84.25,332500,18.9540016038052,19.0387371403869,18.7042547591433,18.7867604131834,1491109.92975362,0.0,1.0
1997-02-11,84.38,85.38,83.75,85.13,265700,18.8157488862245,19.0387371403869,18.6752662861022,18.9829900768463,1191542.58146026,0.0,1.0
1997-02-12,85.75,85.75,84.63,85.0,1097800,19.121242794427,19.121242794427,18.8714959497651,18.9540016038052,4923129.26581512,0.0,1.0
1997-02-13,86.63,87.0,85.75,86.13,666000,19.31747245809,19.3999781121301,19.121242794427,19.2059783310088,2986704.40064935,0.0,1.0
1997-02-14,87.13,87.13,86.5,86.88,360000,19.4289665851712,19.4289665851712,19.2884839850489,19.3732195216306,1614434.81116181,0.0,1.0
1997-02-18,87.63,88.0,86.75,87.63,341800,19.5404607122524,19.6229663662925,19.3442310485895,19.5404607122524,1532816.1623753,0.0,1.0
1997-02-19,88.5,88.88,87.25,87.38,694200,19.7344604933737,19.8191960299554,19.4557251756707,19.4847136487118,3113168.46085703,0.0,1.0
1997-02-20,89.0,89.63,88.25,88.63,551700,19.8459546204549,19.9864372205772,19.6787134298331,19.7634489664148,2474121.34810548,0.0,1.0
1997-02-21,89.0,89.25,88.75,89.25,612500,19.8459546204549,19.9017016839955,19.7902075569143,19.9017016839955,2746781.44954614,0.0,1.0
1997-02-24,90.0,90.0,88.88,89.0,594800,20.0689428746173,20.0689428746173,19.8191960299554,19.8459546204549,2667405.07133069,0.0,1.0
1997-02-25,90.25,90.5,90.0,90.25,367400,20.1246899381579,20.1804370016985,20.0689428746173,20.1246899381579,1647620.41561347,0.0,1.0
1997-02-26,89.75,90.5,89.25,90.25,380100,20.0131958110767,20.1804370016985,19.9017016839955,20.1246899381579,1704574.08811835,0.0,1.0
1997-02-27,90.0,90.38,89.5,89.75,298200,20.0689428746173,20.153678411199,19.9574487475361,20.0131958110767,1337290.16857904,0.0,1.0
1997-02-28,90.13,90.38,89.5,89.75,378700,20.0979313476584,20.153678411199,19.9574487475361,20.0131958110767,1698295.73051939,0.0,1.0
1997-03-03,90.25,90.75,89.88,90.13,364500,20.1246899381579,20.2361840652391,20.0421842841178,20.0979313476584,1634615.24630134,0.0,1.0
1997-03-04,89.63,90.88,89.5,90.0,320200,19.9864372205772,20.2651725382802,19.9574487475361,20.0689428746173,1435950.07370559,0.0,1.0
1997-03-05,90.13,90.25,89.38,89.63,384900,20.0979313476584,20.1246899381579,19.9306901570366,19.9864372205772,1726099.88560051,0.0,1.0
1997-03-06,91.38,91.63,90.25,90.25,573600,20.3766666653614,20.432413728902,20.1246899381579,20.1246899381579,2572332.79911783,0.0,1.0
1997-03-07,92.0,92.5,91.5,91.63,405900,20.5149193829421,20.6264135100233,20.4034252558609,20.432413728902,1820275.24958495,0.0,1.0
1997-03-10,94.13,94.13,92.0,93.88,412500,20.9898843643081,20.9898843643081,20.5149193829421,20.9341373007675,1849873.22112291,0.0,1.0
1997-03-11,92.38,94.38,92.25,94.38,753200,20.5996549195239,21.0456314278487,20.5706664464827,21.0456314278487,3377756.38824187,0.0,1.0
1997-03-12,91.88,92.25,91.5,91.88,342800,20.4881607924426,20.5706664464827,20.4034252558609,20.4881607924426,1537300.70351742,0.0,1.0
1997-03-13,91.75,92.75,91.63,91.88,376700,20.4591723194015,20.6821605735639,20.432413728902,20.4881607924426,1689326.64823516,0.0,1.0
1997-03-14,92.75,93.38,92.0,92.0,343300,20.6821605735639,20.8226431736863,20.5149193829421,20.5149193829421,1539542.97408848,0.0,1.0
1997-03-17,93.38,93.88,91.88,92.25,398500,20.8226431736863,20.9341373007675,20.4881607924426,20.5706664464827,1787089.64513328,0.0,1.0
1997-03-18,47.25,47.88,46.63,46.75,549750,21.0723900183482,21.3533552185928,20.7958845831868,20.8494017641858,1232688.24643917,0.0,2.0
1997-03-19,47.0,47.88,46.63,47.13,991000,20.960895891267,21.3533552185928,20.7958845831868,21.0188728373492,2222090.13591855,0.0,1.0
1997-03-20,45.5,47.0,45.38,46.88,799700,20.2919311287797,20.960895891267,20.2384139477807,20.907378710268,1793143.77567514,0.0,1.0
1997-03-21,46.5,46.75,45.0,45.5,914200,20.7379076371045,20.8494017641858,20.0689428746173,20.2919311287797,2049883.7560613,0.0,1.0
1997-03-24,47.13,47.88,46.75,47.5,1049400,21.0188728373492,21.3533552185928,20.8494017641858,21.1838841454294,2353038.73726834,0.0,1.0
1997-03-25,47.63,48.0,47.25,47.38,683800,21.2418610915116,21.4068723995918,21.0723900183482,21.1303669644304,1533264.61648951,0.0,1.0
1997-03-26,48.63,48.88,47.75,47.88,1057300,21.6878375998364,21.7993317269176,21.2953782725106,21.3533552185928,2370752.67477971,0.0,1.0
1997-03-27,47.88,49.5,47.38,49.25,1050600,21.3533552185928,22.075837162079,21.1303669644304,21.9643430349978,2355729.46195361,0.0,1.0
1997-03-31,46.38,47.88,46.38,47.63,1089300,20.6843904561056,21.3533552185928,20.6843904561056,21.2418610915116,2442505.33305356,0.0,1.0
1997-04-01,46.75,46.88,45.75,46.13,785700,20.8494017641858,20.907378710268,20.4034252558609,20.5728963290244,1761751.98768032,0.0,1.0
1997-04-02,46.75,47.0,46.0,46.38,480900,20.8494017641858,20.960895891267,20.5149193829421,20.6843904561056,1078307.91762183,0.0,1.0
1997-04-03,46.63,47.13,46.13,46.75,747400,20.7958845831868,21.0188728373492,20.5728963290244,20.8494017641858,1675873.0248088,0.0,1.0
1997-04-04,47.13,47.13,46.13,46.25,556900,21.0188728373492,21.0188728373492,20.5728963290244,20.6264135100233,1248720.48102224,0.0,1.0
1997-04-07,47.88,48.13,47.25,47.5,434500,21.3533552185928,21.464849345674,21.0723900183482,21.1838841454294,974266.563124734,0.0,1.0
1997-04-08,48.63,48.63,47.13,47.75,513000,21.773688077689,21.773688077689,21.1020752437072,21.3796752150863,1145749.39766694,0.1925,1.0
1997-04-09,47.75,49.0,47.63,48.88,636400,21.3796752150863,21.9393525767378,21.3259461883678,21.8856235500193,1421354.61340203,0.0,1.0
1997-04-10,47.0,48.13,46.88,47.75,575800,21.0438687980954,21.5498171330284,20.9901397713769,21.3796752150863,1286008.77812208,0.0,1.0
1997-04-11,44.88,46.5,44.75,46.13,908500,20.0946559927345,20.8199978534348,20.0364495471228,20.654333354386,2029070.81438678,0.0,1.0
1997-04-14,45.0,45.13,44.13,44.88,594600,20.1483850194531,20.2065914650648,19.7588495757437,20.0946559927345,1327997.25507361,0.0,1.0
1997-04-15,45.63,45.63,45.0,45.38,719100,20.4304624097254,20.4304624097254,20.1483850194531,20.3185269373951,1606059.24339629,0.0,1.0
1997-04-16,47.63,47.63,45.5,45.63,893800,21.3259461883678,21.3259461883678,20.3722559641137,20.4304624097254,1996239.39889807,0.0,1.0
1997-04-17,47.0,47.38,46.75,47.0,657500,21.0438687980954,21.2140107160375,20.9319333257651,21.0438687980954,1468479.97849126,0.0,1.0
1997-04-18,47.5,47.5,47.0,47.0,546300,21.267739742756,21.267739742756,21.0438687980954,21.0438687980954,1220122.60418217,0.0,1.0
1997-04-21,47.38,48.25,46.88,47.5,552000,21.2140107160375,21.6035461597469,20.9901397713769,21.267739742756,1232853.15304513,0.0,1.0
1997-04-22,48.0,48.38,47.5,47.63,666700,21.4916106874166,21.6617526053587,21.267739742756,21.3259461883678,1489027.53104201,0.0,1.0
1997-04-23,48.13,48.38,47.63,48.0,516700,21.5498171330284,21.6617526053587,21.3259461883678,21.4916106874166,1154013.08727974,0.0,1.0
1997-04-24,47.25,48.38,47.25,48.0,320000,21.1558042704257,21.6617526053587,21.1558042704257,21.4916106874166,714697.480026164,0.0,1.0
1997-04-25,48.0,48.13,47.25,47.25,532600,21.4916106874166,21.5498171330284,21.1558042704257,21.1558042704257,1189524.61831855,0.0,1.0
1997-04-28,48.5,48.88,47.63,47.88,597300,21.7154816320772,21.8856235500193,21.3259461883678,21.4378816606981,1334027.51506133,0.0,1.0
1997-04-29,50.0,50.63,49.0,49.75,721400,22.387094466059,22.6691718563313,21.9393525767378,22.2751589937287,1611196.13153398,0.0,1.0
1997-04-30,51.13,51.25,49.88,50.0,705500,22.8930428009919,22.9467718277104,22.3333654393404,22.387094466059,1575684.60049518,0.0,1.0
1997-05-01,49.75,51.13,49.25,50.25,620800,22.2751589937287,22.8930428009919,22.0512880490681,22.4990299383893,1386513.11125075,0.0,1.0
1997-05-02,50.63,50.75,49.38,49.75,525900,22.6691718563313,22.7229008830499,22.1094944946798,22.2751589937287,1174560.6398305,0.0,1.0
1997-05-05,51.88,52.13,50.63,50.88,842600,23.2288492179828,23.3407846903131,22.6691718563313,22.7811073286616,1881887.80209389,0.0,1.0
1997-05-06,50.0,52.5,49.5,51.63,1188500,22.387094466059,23.5064491893619,22.1632235213984,23.1169137456525,2654431.10940967,0.0,1.0
1997-05-07,49.75,50.5,49.63,50.0,836500,22.2751589937287,22.6109654107196,22.2214299670101,22.387094466059,1868263.88138089,0.0,1.0
1997-05-08,48.75,50.63,48.75,49.38,706300,21.8274171044075,22.6691718563313,21.8274171044075,22.1094944946798,1577471.34419525,0.0,1.0
1997-05-09,49.5,49.63,48.25,49.13,465300,22.1632235213984,22.2214299670101,21.6035461597469,21.9975590223496,1039214.80455054,0.0,1.0
1997-05-12,50.13,50.38,49.25,49.63,488500,22.4453009116707,22.557236384001,22.0512880490681,22.2214299670101,1091030.37185244,0.0,1.0
1997-05-13,48.0,49.88,48.0,49.88,687800,21.4916106874166,22.3333654393404,21.4916106874166,22.3333654393404,1536152.89613123,0.0,1.0
1997-05-14,49.5,50.0,48.63,49.0,927900,22.1632235213984,22.387094466059,21.773688077689,21.9393525767378,2072399.34911336,0.0,1.0
1997-05-15,48.38,49.0,48.25,48.5,689300,21.6617526053587,21.9393525767378,21.6035461597469,21.7154816320772,1539503.04056885,0.0,1.0
1997-05-16,46.0,48.0,45.88,47.75,1259700,20.5961269087743,21.4916106874166,20.5423978820557,21.3796752150863,2813451.29871548,0.0,1.0
1997-05-19,47.13,47.75,46.25,46.88,744900,21.1020752437072,21.3796752150863,20.7080623811046,20.9901397713769,1663681.7277234,0.0,1.0
1997-05-20,47.0,47.0,45.63,46.75,929700,21.0438687980954,21.0438687980954,20.4304624097254,20.9319333257651,2076419.52243851,0.0,1.0
1997-05-21,46.5,47.13,45.88,47.0,698100,20.8199978534348,21.1020752437072,20.5423978820557,21.0438687980954,1559157.22126958,0.0,1.0
1997-05-22,46.75,47.13,46.63,47.0,742700,20.9319333257651,21.1020752437072,20.8782042990466,21.0438687980954,1658768.18254822,0.0,1.0
1997-05-23,47.63,48.38,46.88,47.38,586200,21.3259461883678,21.6617526053587,20.9901397713769,21.2140107160375,1309236.44622293,0.0,1.0
1997-05-27,47.0,47.63,47.0,47.38,594900,21.0438687980954,21.3259461883678,21.0438687980954,21.2140107160375,1328667.28396114,0.0,1.0
1997-05-28,45.88,47.0,45.88,46.75,935300,20.5423978820557,21.0438687980954,20.5423978820557,20.9319333257651,2088926.72833897,0.0,1.0
1997-05-29,45.5,46.13,45.38,46.13,873600,20.3722559641137,20.654333354386,20.3185269373951,20.654333354386,1951124.12047142,0.0,1.0
1997-05-30,46.0,46.25,45.0,45.0,1050900,20.5961269087743,20.7080623811046,20.1483850194531,20.1483850194531,2347111.19299841,0.0,1.0
1997-06-02,45.63,46.0,45.25,46.0,702600,20.4304624097254,20.5961269087743,20.2603204917834,20.5961269087743,1569207.65458245,0.0,1.0
1997-06-03,46.13,46.38,45.25,45.25,541900,20.654333354386,20.7662688267163,20.2603204917834,20.2603204917834,1210295.51383181,0.0,1.0
1997-06-04,45.63,46.13,45.5,45.88,630800,20.4304624097254,20.654333354386,20.3722559641137,20.5423978820557,1408847.40750157,0.0,1.0
1997-06-05,46.0,46.5,45.88,46.0,707700,20.5961269087743,20.8199978534348,20.5423978820557,20.5961269087743,1580598.14567036,0.0,1.0
1997-06-06,47.13,47.13,46.25,46.38,882300,21.1020752437072,21.1020752437072,20.7080623811046,20.7662688267163,1970554.95820963,0.0,1.0
1997-06-09,47.25,47.38,47.0,47.13,391500,21.1558042704257,21.2140107160375,21.0438687980954,21.1020752437072,874387.69821951,0.0,1.0
1997-06-10,48.38,48.88,47.5,47.75,767100,21.6617526053587,21.8856235500193,21.267739742756,21.3796752150863,1713263.86540021,0.0,1.0
1997-06-11,48.88,49.25,48.38,48.63,507700,21.8856235500193,22.0512880490681,21.6617526053587,21.773688077689,1133912.22065401,0.0,1.0
1997-06-12,50.0,50.25,49.5,49.88,788500,22.387094466059,22.4990299383893,22.1632235213984,22.3333654393404,1761059.25937696,0.0,1.0
1997-06-13,50.38,51.63,49.75,50.25,588900,22.557236384001,23.1169137456525,22.2751589937287,22.4990299383893,1315266.70621065,0.0,1.0
1997-06-16,49.75,50.0,49.38,49.75,644600,22.2751589937287,22.387094466059,22.1094944946798,22.2751589937287,1439668.7363277,0.0,1.0
1997-06-17,49.63,50.25,49.25,49.88,485900,22.2214299670101,22.4990299383893,22.0512880490681,22.3333654393404,1085223.45482723,0.0,1.0
1997-06-18,49.38,49.88,49.25,49.63,496300,22.1094944946798,22.3333654393404,22.0512880490681,22.2214299670101,1108451.12292808,0.0,1.0
1997-06-19,49.38,49.75,48.75,49.5,602800,22.1094944946798,22.2751589937287,21.8274171044075,22.1632235213984,1346311.37799929,0.0,1.0
1997-06-20,49.0,49.75,48.88,49.13,1035100,21.9393525767378,22.2751589937287,21.8856235500193,21.9975590223496,2311823.00492213,0.0,1.0
1997-06-23,47.25,49.0,46.75,48.75,628000,21.1558042704257,21.9393525767378,20.9319333257651,21.8274171044075,1402593.80455135,0.0,1.0
1997-06-24,49.25,49.5,47.5,48.0,646000,22.0512880490681,22.1632235213984,21.267739742756,21.4916106874166,1442795.53780282,0.0,1.0
1997-06-25,48.25,49.75,47.63,48.88,564400,21.6035461597469,22.2751589937287,21.3259461883678,21.8856235500193,1260547.68039614,0.0,1.0
1997-06-26,48.88,49.0,47.63,48.0,353000,21.8856235500193,21.9393525767378,21.3259461883678,21.4916106874166,788400.657653859,0.0,1.0
1997-06-27,49.38,49.75,48.88,49.13,504400,22.1094944946798,22.2751589937287,21.8856235500193,21.9975590223496,1126541.90289124,0.0,1.0
1997-06-30,50.0,50.0,47.75,49.25,1064100,22.387094466059,22.387094466059,21.3796752150863,22.0512880490681,2376592.4640495,0.0,1.0
1997-07-01,47.75,49.63,47.5,49.13,803100,21.3796752150863,22.2214299670101,21.267739742756,21.9975590223496,1793667.33190316,0.0,1.0
1997-07-02,47.63,47.75,46.63,47.75,803700,21.3259461883678,21.3796752150863,20.8782042990466,21.3796752150863,1795007.38967821,0.0,1.0
1997-07-03,48.75,49.0,47.63,48.25,562800,21.8274171044075,21.9393525767378,21.3259461883678,21.6035461597469,1256974.19299601,0.0,1.0
1997-07-07,48.5,49.0,48.38,48.88,594200,21.7154816320772,21.9393525767378,21.6617526053587,21.8856235500193,1327103.88322358,0.0,1.0
1997-07-08,47.88,48.5,47.63,48.0,603200,21.5240719743924,21.8027880275278,21.4116864690959,21.5780170169347,1341810.04571814,0.1925,1.0
1997-07-09,47.63,48.13,47.5,47.88,645000,21.4116864690959,21.6364574796889,21.3532460063417,21.5240719743924,1434793.56679078,0.0,1.0
1997-07-10,47.63,47.75,47.25,47.63,749700,21.4116864690959,21.4656315116382,21.2408605010451,21.4116864690959,1667697.2667024,0.0,1.0
1997-07-11,48.13,48.25,47.63,47.63,1022700,21.6364574796889,21.6904025222313,21.4116864690959,21.4116864690959,2274981.98566967,0.0,1.0
1997-07-14,50.75,50.88,49.75,50.0,1109100,22.8142575751966,22.8726980379508,22.3647155540105,22.477101059307,2467177.58903513,0.0,1.0
1997-07-15,50.75,51.0,50.63,50.75,1708800,22.8142575751966,22.9266430804932,22.7603125326543,22.8142575751966,3801201.93322805,0.0,1.0
1997-07-16,52.5,52.88,51.63,51.75,893100,23.6009561122724,23.7717820803231,23.2098545538404,23.2637995963828,1986688.58062147,0.0,1.0
1997-07-17,51.13,51.63,50.88,51.25,779300,22.9850835432474,23.2098545538404,22.8726980379508,23.0390285857897,1733542.05674427,0.0,1.0
1997-07-18,49.88,50.88,49.75,50.88,710300,22.4231560167647,22.8726980379508,22.3647155540105,22.8726980379508,1580052.51238991,0.0,1.0
1997-07-21,49.38,49.38,48.75,49.0,435000,22.1983850061716,22.1983850061716,21.9151735328243,22.0275590381209,967651.475277505,0.0,1.0
1997-07-22,50.88,50.88,49.25,49.38,498600,22.8726980379508,22.8726980379508,22.1399445434174,22.1983850061716,1109128.79442153,0.0,1.0
1997-07-23,50.63,50.75,50.5,50.63,441300,22.7603125326543,22.8142575751966,22.7018720699001,22.7603125326543,981665.738022902,0.0,1.0
1997-07-24,50.88,51.0,48.88,49.69,796300,22.8726980379508,22.9266430804932,21.9736139955785,22.3377430327393,1771358.32129535,0.0,1.0
1997-07-25,50.63,51.5,50.38,50.63,404000,22.7603125326543,23.1514140910862,22.6479270273578,22.7603125326543,898692.404625544,0.0,1.0
1997-07-28,50.5,50.75,50.0,50.75,564100,22.7018720699001,22.8142575751966,22.477101059307,22.8142575751966,1254832.63725067,0.0,1.0
1997-07-29,50.75,50.75,49.75,50.25,616400,22.8142575751966,22.8142575751966,22.3647155540105,22.5894865646036,1371173.26289898,0.0,1.0
1997-07-30,51.0,51.5,49.75,50.25,394800,22.9266430804932,23.1514140910862,22.3647155540105,22.5894865646036,878227.132044961,0.0,1.0
1997-07-31,51.88,52.44,51.63,51.81,685600,23.322240059137,23.5739835910012,23.2098545538404,23.2907721176539,1525107.70448335,0.0,1.0
1997-08-01,51.38,52.44,50.69,51.63,462000,23.0974690485439,23.5739835910012,22.7872850539255,23.2098545538404,1027712.60132921,0.0,1.0
1997-08-04,51.63,52.0,50.88,50.88,301000,23.2098545538404,23.3761851016793,22.8726980379508,22.8726980379508,669570.331169033,0.0,1.0
1997-08-05,50.5,51.63,50.5,51.38,448100,22.7018720699001,23.2098545538404,22.7018720699001,23.0974690485439,996792.243843332,0.0,1.0
1997-08-06,50.0,50.5,49.88,50.5,785100,22.477101059307,22.7018720699001,22.4231560167647,22.7018720699001,1746444.07641464,0.0,1.0
1997-08-07,49.5,50.63,49.5,50.0,465000,22.252330048714,22.7603125326543,22.252330048714,22.477101059307,1034386.0597794,0.0,1.0
1997-08-08,48.75,49.38,47.25,48.63,794000,21.9151735328243,22.1983850061716,21.2408605010451,21.861228490282,1766242.00315021,0.0,1.0
1997-08-11,49.75,50.0,48.63,49.13,471700,22.3647155540105,22.477101059307,21.861228490282,22.0859995008751,1049290.11698482,0.0,1.0
1997-08-12,48.25,50.0,48.13,49.38,373200,21.6904025222313,22.477101059307,21.6364574796889,22.1983850061716,830178.231203596,0.0,1.0
1997-08-13,47.75,49.13,47.5,48.88,628300,21.4656315116382,22.0859995008751,21.3532460063417,21.9736139955785,1397644.64808473,0.0,1.0
1997-08-14,48.0,49.0,47.63,48.13,423300,21.5780170169347,22.0275590381209,21.4116864690959,21.6364574796889,941624.987321766,0.0,1.0
1997-08-15,47.88,48.38,47.5,47.63,661900,21.5240719743924,21.7488429849855,21.3532460063417,21.4116864690959,1472387.38272685,0.0,1.0
1997-08-18,48.25,48.25,46.38,47.88,518800,21.6904025222313,21.6904025222313,20.8497589426132,21.5240719743924,1154063.4146528,0.0,1.0
1997-08-19,48.5,49.0,48.13,48.75,502900,21.8027880275278,22.0275590381209,21.6364574796889,21.9151735328243,1118694.0848668,0.0,1.0
1997-08-20,49.63,49.88,48.63,48.75,475100,22.3107705114682,22.4231560167647,21.861228490282,21.9151735328243,1056853.36989504,0.0,1.0
1997-08-21,48.0,50.0,47.38,50.0,559300,21.5780170169347,22.477101059307,21.2993009637993,22.477101059307,1244155.10373037,0.0,1.0
1997-08-22,48.13,48.25,47.25,47.38,411000,21.6364574796889,21.6904025222313,21.2408605010451,21.2993009637993,914263.807675989,0.0,1.0
1997-08-25,47.63,48.88,47.38,48.5,285400,21.4116864690959,21.9736139955785,21.2993009637993,21.8027880275278,634868.347228045,0.0,1.0
1997-08-26,47.88,49.13,47.25,48.0,460700,21.5240719743924,22.0859995008751,21.2408605010451,21.5780170169347,1024820.76933413,0.0,1.0
1997-08-27,48.0,48.25,47.25,47.5,630900,21.5780170169347,21.6904025222313,21.2408605010451,21.3532460063417,1403428.31207489,0.0,1.0
1997-08-28,47.25,47.88,46.5,47.25,431300,21.2408605010451,21.5240719743924,20.9037039851555,21.2408605010451,959420.876522272,0.0,1.0
1997-08-29,46.38,47.5,46.25,46.88,346000,20.8497589426132,21.3532460063417,20.791318479859,21.0745299532063,769672.207921877,0.0,1.0
1997-09-02,48.38,48.5,46.38,46.63,561700,21.7488429849855,21.8027880275278,20.8497589426132,20.9621444479097,1249493.87049051,0.0,1.0
1997-09-03,48.0,49.25,47.75,48.38,967800,21.5780170169347,22.1399445434174,21.4656315116382,21.7488429849855,2152857.6960312,0.0,1.0
1997-09-04,49.38,50.0,48.38,49.0,846100,22.1983850061716,22.477101059307,21.7488429849855,22.0275590381209,1882137.7315685,0.0,1.0
1997-09-05,50.13,50.38,49.38,49.63,1015800,22.5355415220612,22.6479270273578,22.1983850061716,22.3107705114682,2259633.03123423,0.0,1.0
1997-09-08,50.38,50.5,49.5,50.13,640200,22.6479270273578,22.7018720699001,22.252330048714,22.5355415220612,1424116.03327048,0.0,1.0
1997-09-09,51.75,52.88,51.5,51.75,2241400,23.2637995963828,23.7717820803231,23.1514140910862,23.2637995963828,4985963.25675171,0.0,1.0
1997-09-10,49.38,51.63,49.13,51.13,945100,22.1983850061716,23.2098545538404,22.0859995008751,22.9850835432474,2102361.86042476,0.0,1.0
1997-09-11,49.63,49.75,48.25,49.0,931800,22.3107705114682,22.3647155540105,21.6904025222313,22.0275590381209,2072776.19462891,0.0,1.0
1997-09-12,49.13,49.38,48.38,49.25,836400,22.0859995008751,22.1983850061716,21.7488429849855,22.1399445434174,1860560.21591288,0.0,1.0
1997-09-15,48.5,49.13,48.38,48.63,888000,21.8027880275278,22.0859995008751,21.7488429849855,21.861228490282,1975343.70125615,0.0,1.0
1997-09-16,50.0,50.13,48.0,48.75,3087100,22.477101059307,22.5355415220612,21.5780170169347,21.9151735328243,6867211.1938602,0.0,1.0
1997-09-17,49.63,50.38,49.13,50.38,635700,22.3107705114682,22.6479270273578,22.0859995008751,22.6479270273578,1414105.84559519,0.0,1.0
1997-09-18,50.0,50.63,49.38,49.5,860000,22.477101059307,22.7603125326543,22.1983850061716,22.252330048714,1913058.08905438,0.0,1.0
1997-09-19,49.13,50.13,48.88,49.38,1122900,22.0859995008751,22.5355415220612,21.9736139955785,22.1983850061716,2497875.497906,0.0,1.0
1997-09-22,49.75,50.5,49.25,49.5,520700,22.3647155540105,22.7018720699001,22.1399445434174,22.252330048714,1158289.93833792,0.0,1.0
1997-09-23,49.38,49.88,49.13,49.75,531300,22.1983850061716,22.4231560167647,22.0859995008751,22.3647155540105,1181869.49152859,0.0,1.0
1997-09-24,49.75,51.0,49.25,49.5,826100,22.3647155540105,22.9266430804932,22.1399445434174,22.252330048714,1837648.00856723,0.0,1.0
1997-09-25,49.25,50.5,49.0,49.63,805900,22.1399445434174,22.7018720699001,22.0275590381209,22.3107705114682,1792713.38833596,0.0,1.0
1997-09-26,49.88,50.25,49.38,49.5,497000,22.4231560167647,22.5894865646036,22.1983850061716,22.252330048714,1105569.61658142,0.0,1.0
1997-09-29,49.25,49.63,48.88,49.5,663400,22.1399445434174,22.3107705114682,21.9736139955785,22.252330048714,1475724.11195195,0.0,1.0
1997-09-30,49.0,49.63,48.13,48.88,476700,22.0275590381209,22.3107705114682,21.6364574796889,21.9736139955785,1060412.54773514,0.0,1.0
1997-10-01,49.63,50.0,48.88,49.13,699300,22.3107705114682,22.477101059307,21.9736139955785,22.0859995008751,1555583.16473921,0.0,1.0
1997-10-02,50.63,50.75,48.25,49.38,976200,22.7603125326543,22.8142575751966,21.6904025222313,22.1983850061716,2171543.37969172,0.0,1.0
1997-10-03,50.38,51.13,49.5,51.0,1415800,22.6479270273578,22.9850835432474,22.252330048714,22.9266430804932,3149427.49125951,0.0,1.0
1997-10-06,51.13,51.38,50.25,50.38,517400,22.9850835432474,23.0974690485439,22.5894865646036,22.6479270273578,1150949.13404271,0.0,1.0
1997-10-07,52.0,52.25,51.13,51.63,654700,23.3761851016793,23.4885706069758,22.9850835432474,23.2098545538404,1456371.0824464,0.0,1.0
1997-10-08,51.38,51.75,51.0,51.63,763800,23.1840058876222,23.3509596084946,23.0125399040236,23.2968124557792,1692720.58462305,0.1925,1.0
1997-10-09,52.0,52.38,50.88,51.0,691000,23.4637661766515,23.6352321602502,22.9583927513083,23.0125399040236,1531382.46134397,0.0,1.0
1997-10-10,52.5,52.5,51.13,51.63,1006000,23.6893793129655,23.6893793129655,23.0711993194653,23.2968124557792,2229480.11014766,0.0,1.0
1997-10-13,52.25,53.5,51.88,52.38,634100,23.5765727448085,24.1406055855934,23.4096190239362,23.6352321602502,1405281.64795689,0.0,1.0
1997-10-14,54.5,54.88,53.0,53.38,870900,24.5918318582213,24.7632978418199,23.9149924492795,24.0864584328781,1930073.7852163,0.0,1.0
1997-10-15,53.88,55.13,53.88,54.38,733200,24.312071569192,24.8761044099769,24.312071569192,24.537684705506,1624905.38445354,0.0,1.0
1997-10-16,54.25,55.13,54.0,54.25,639200,24.4790252900643,24.8761044099769,24.3662187219074,24.4790252900643,1416584.18131848,0.0,1.0
1997-10-17,52.88,53.75,52.0,53.25,750800,23.8608452965641,24.2534121537504,23.4637661766515,24.0277990174364,1663910.20546607,0.0,1.0
1997-10-20,54.25,54.25,52.13,52.88,392800,24.4790252900643,24.4790252900643,23.5224255920932,23.8608452965641,870516.687143143,0.0,1.0
1997-10-21,55.13,55.5,54.38,55.13,455800,24.8761044099769,25.0430581308492,24.537684705506,24.8761044099769,1010136.21690388,0.0,1.0
1997-10-22,54.88,55.0,54.5,55.0,398300,24.7632978418199,24.8174449945353,24.5918318582213,24.8174449945353,882705.693709557,0.0,1.0
1997-10-23,54.13,54.63,52.63,53.63,466200,24.424878137349,24.650491273663,23.7480387284071,24.199265001035,1033184.52022946,0.0,1.0
1997-10-24,54.38,55.0,53.5,54.5,456000,24.537684705506,24.8174449945353,24.1406055855934,24.5918318582213,1010579.45350629,0.0,1.0
1997-10-27,49.13,54.5,49.0,53.88,549700,22.1687467742094,24.5918318582213,22.1100873587678,24.312071569192,1218235.80173774,0.0,1.0
1997-10-28,50.88,51.38,46.0,48.13,1823800,22.9583927513083,23.1840058876222,20.7564085408841,21.7175205015815,4041874.57742276,0.0,1.0
1997-10-29,52.0,53.25,50.88,51.0,759300,23.4637661766515,24.0277990174364,22.9583927513083,23.0125399040236,1682747.76106871,0.0,1.0
1997-10-30,50.88,53.5,50.88,51.13,685800,22.9583927513083,24.1406055855934,22.9583927513083,23.0711993194653,1519858.30968118,0.0,1.0
1997-10-31,51.63,52.25,51.13,51.88,719700,23.2968124557792,23.5765727448085,23.0711993194653,23.4096190239362,1594986.91379053,0.0,1.0
1997-11-03,53.0,53.0,52.25,52.5,565000,23.9149924492795,23.9149924492795,23.5765727448085,23.6893793129655,1252143.40182249,0.0,1.0
1997-11-04,53.75,53.75,52.38,52.63,622100,24.2534121537504,24.2534121537504,23.6352321602502,23.7480387284071,1378687.45181199,0.0,1.0
1997-11-05,53.75,54.0,52.38,53.5,420500,24.2534121537504,24.3662187219074,23.6352321602502,24.1406055855934,931904.956577625,0.0,1.0
1997-11-06,53.56,53.69,52.63,53.5,418000,24.1676791619511,24.2263385773927,23.7480387284071,24.1406055855934,926364.499047437,0.0,1.0
1997-11-07,52.75,53.06,51.81,53.0,526900,23.8021858811225,23.9420660256371,23.3780331848522,23.9149924492795,1167706.82906243,0.0,1.0
1997-11-10,52.81,53.69,52.75,52.94,457300,23.8292594574802,24.2263385773927,23.8021858811225,23.8879188729218,1013460.49142199,0.0,1.0
1997-11-11,53.44,53.44,52.81,52.81,201600,24.1135320092357,24.1135320092357,23.8292594574802,23.8292594574802,446782.495234363,0.0,1.0
1997-11-12,53.06,53.94,52.56,52.94,528300,23.9420660256371,24.3391451455497,23.7164528893232,23.8879188729218,1170809.48527933,0.0,1.0
1997-11-13,53.5,54.25,53.44,53.63,540800,24.1406055855934,24.4790252900643,24.1135320092357,24.199265001035,1198511.77293027,0.0,1.0
1997-11-14,52.81,53.75,52.31,53.75,672900,23.8292594574802,24.2534121537504,23.6036463211662,24.2534121537504,1491269.5488254,0.0,1.0
1997-11-17,53.5,53.81,53.25,53.31,936500,24.1406055855934,24.2804857301081,24.0277990174364,24.0548725937941,2075455.39080843,0.0,1.0
1997-11-18,52.44,53.0,52.0,52.94,779400,23.6623057366078,23.9149924492795,23.4637661766515,23.8879188729218,1727293.03961142,0.0,1.0
1997-11-19,53.25,53.75,51.88,52.63,646100,24.0277990174364,24.2534121537504,23.4096190239362,23.7480387284071,1431875.84410179,0.0,1.0
1997-11-20,54.88,55.31,53.63,53.63,669200,24.7632978418199,24.9573251390499,24.199265001035,24.199265001035,1483069.67168073,0.0,1.0
1997-11-21,55.0,55.19,53.81,55.13,533000,24.8174449945353,24.9031779863346,24.2804857301081,24.8761044099769,1181225.54543609,0.0,1.0
1997-11-24,55.06,56.06,54.06,54.06,727600,24.844518570893,25.2957448435209,24.393292298265,24.393292298265,1612494.75958592,0.0,1.0
1997-11-25,55.19,55.81,55.0,55.5,525800,24.9031779863346,25.1829382753639,24.8174449945353,25.0430581308492,1165269.02774914,0.0,1.0
1997-11-26,55.19,55.5,54.31,55.25,326700,24.9031779863346,25.0430581308492,24.506098866422,24.9302515626923,724026.99004497,0.0,1.0
1997-11-28,56.0,56.44,55.69,55.75,136200,25.2686712671632,25.4672108271195,25.1287911226485,25.1558646990062,301844.126244643,0.0,1.0
1997-12-01,57.0,57.5,56.0,56.44,494700,25.7198975397911,25.9455106761051,25.2686712671632,25.4672108271195,1096345.73607361,0.0,1.0
1997-12-02,56.75,57.5,56.5,57.44,667400,25.6070909716341,25.9455106761051,25.4942844034772,25.9184370997474,1479080.542259,0.0,1.0
1997-12-03,56.44,56.88,56.25,56.5,683400,25.4672108271195,25.6657503870758,25.3814778353202,25.4942844034772,1514539.4704522,0.0,1.0
1997-12-04,55.75,56.94,55.56,56.69,478800,25.1558646990062,25.6928239634334,25.0701317072069,25.5800173952765,1061108.42618161,0.0,1.0
1997-12-05,56.88,57.13,55.63,55.88,579400,25.6657503870758,25.7785569552327,25.1017175462909,25.2145241144479,1284056.43719637,0.0,1.0
1997-12-08,56.63,56.94,56.31,56.94,368600,25.5529438189188,25.6928239634334,25.4085514116779,25.6928239634334,816885.058250921,0.0,1.0
1997-12-09,56.44,56.5,55.88,56.38,455900,25.4672108271195,25.4942844034772,25.2145241144479,25.4401372507618,1010357.83520509,0.0,1.0
1997-12-10,56.38,56.56,55.56,56.5,298900,25.4401372507618,25.5213579798348,25.0701317072069,25.4942844034772,662417.10230928,0.0,1.0
1997-12-11,56.81,57.13,56.06,56.5,536200,25.6341645479918,25.7785569552327,25.2957448435209,25.4942844034772,1188317.33107473,0.0,1.0
1997-12-12,57.0,57.94,56.0,57.94,547400,25.7198975397911,26.1440502360614,25.2686712671632,26.1440502360614,1213138.58080997,0.0,1.0
1997-12-15,58.19,58.31,57.19,57.25,438100,26.2568568042183,26.3110039569337,25.8056305315904,25.8327041079481,970909.77759015,0.0,1.0
1997-12-16,59.19,59.44,57.94,57.94,393800,26.7080830768462,26.8208896450032,26.1440502360614,26.1440502360614,872732.870155218,0.0,1.0
1997-12-17,58.06,58.94,58.0,58.75,385600,26.1981973887767,26.5952765086893,26.171123812419,26.50954351689,854560.1694562,0.0,1.0
1997-12-18,57.06,58.0,56.5,58.0,444900,25.7469711161488,26.171123812419,25.4942844034772,26.171123812419,985979.82207226,0.0,1.0
1997-12-19,56.19,56.69,54.94,56.19,794400,25.3544042589625,25.5800173952765,24.7903714181776,25.3544042589625,1760535.78479255,0.0,1.0
1997-12-22,56.5,56.69,56.13,56.19,409200,25.4942844034772,25.5800173952765,25.3273306826048,25.3544042589625,906862.088541174,0.0,1.0
1997-12-23,57.56,57.75,56.25,56.75,328900,25.9725842524627,26.058317244262,25.3814778353202,25.6070909716341,728902.592671537,0.0,1.0
1997-12-24,56.63,58.0,56.63,57.44,273700,25.5529438189188,26.171123812419,25.5529438189188,25.9184370997474,606569.290404984,0.0,1.0
1997-12-26,57.5,57.69,56.88,56.88,139700,25.9455106761051,26.0312436679044,25.6657503870758,25.6657503870758,309600.766786906,0.0,1.0
1997-12-29,57.88,57.94,57.13,57.75,299200,26.1169766597037,26.1440502360614,25.7785569552327,26.058317244262,663081.957212902,0.0,1.0
1997-12-30,59.25,59.25,58.19,58.25,237700,26.7351566532039,26.7351566532039,26.2568568042183,26.283930380576,526786.701970277,0.0,1.0
1997-12-31,58.13,59.44,57.88,58.75,837900,26.3245407451125,26.9177825888438,26.2113266527974,26.605311694054,1850255.52664364,0.21,1.0
1998-01-02,59.38,59.44,57.75,57.94,426100,26.8906112066881,26.9177825888438,26.1524553247935,26.238498034953,940916.433826058,0.0,1.0
1998-01-05,58.69,59.44,57.88,59.13,539000,26.5781403118984,26.9177825888438,26.2113266527974,26.777397114373,1190222.85339649,0.0,1.0
1998-01-06,56.56,58.44,56.06,58.44,760900,25.6135562453735,26.4649262195833,25.3871280607433,26.4649262195833,1680223.69044414,0.0,1.0
1998-01-07,55.75,56.06,55.25,55.63,1071300,25.2467425862725,25.3871280607433,25.0203144016423,25.1923998219613,2365650.72883796,0.0,1.0
1998-01-08,55.38,55.94,55.13,55.75,772100,25.0791857296462,25.332785296432,24.965971637331,25.2467425862725,1704955.59389133,0.0,1.0
1998-01-09,53.0,55.69,52.94,55.25,817900,24.0013875708062,25.2195712041169,23.9742161886506,25.0203144016423,1806091.41334506,0.0,1.0
1998-01-12,55.44,55.44,52.69,52.75,950200,25.1063571118018,25.1063571118018,23.8610020963354,23.8881734784911,2098237.02281511,0.0,1.0
1998-01-13,55.0,55.69,54.13,55.69,438500,24.9071003093272,25.2195712041169,24.5131152680705,25.2195712041169,968298.18407117,0.0,1.0
1998-01-14,55.13,55.13,53.5,55.06,518400,24.965971637331,24.965971637331,24.2278157554364,24.9342716914828,1144733.81669896,0.0,1.0
1998-01-15,53.94,54.94,53.81,54.94,414600,24.427072557911,24.8799289271715,24.3682012299072,24.8799289271715,915522.06867938,0.0,1.0
1998-01-16,54.94,55.13,53.88,54.06,592700,24.8799289271715,24.965971637331,24.3999011757554,24.4814153222223,1308803.49760316,0.0,1.0
1998-01-20,55.06,55.13,54.44,55.0,541900,24.9342716914828,24.965971637331,24.6535007425413,24.9071003093272,1196626.64982478,0.0,1.0
1998-01-21,54.38,55.63,53.63,55.13,585300,24.6263293603857,25.1923998219613,24.2866870834403,24.965971637331,1292462.77568268,0.0,1.0
1998-01-22,53.25,54.5,53.25,54.13,494800,24.1146016631213,24.6806721246969,24.1146016631213,24.5131152680705,1092620.16300665,0.0,1.0
1998-01-23,54.19,54.38,52.69,53.38,795000,24.5402866502262,24.6263293603857,23.8610020963354,24.1734729911252,1755523.5036182,0.0,1.0
1998-01-26,54.31,54.75,53.63,54.44,606300,24.5946294145374,24.793886217012,24.2866870834403,24.6535007425413,1338835.09464618,0.0,1.0
1998-01-27,54.69,55.19,54.25,54.31,633800,24.7667148348564,24.9931430194867,24.5674580323818,24.5946294145374,1399560.75043172,0.0,1.0
1998-01-28,54.81,55.38,54.44,55.0,425000,24.8210575991677,25.0791857296462,24.6535007425413,24.9071003093272,938487.407594635,0.0,1.0
1998-01-29,55.75,56.31,54.56,54.81,579700,25.2467425862725,25.5003421530584,24.7078435068526,24.8210575991677,1280096.82395908,0.0,1.0
1998-01-30,53.5,55.69,53.5,55.5,935600,24.2278157554364,25.2195712041169,24.2278157554364,25.1335284939574,2065997.22010716,0.0,1.0
1998-02-02,55.0,55.5,53.69,53.69,851700,24.9071003093272,25.1335284939574,24.3138584655959,24.3138584655959,1880728.76481965,0.0,1.0
1998-02-03,54.75,54.94,53.81,54.88,979300,24.793886217012,24.8799289271715,24.3682012299072,24.8527575450159,2162495.80766454,0.0,1.0
1998-02-04,55.06,55.94,54.56,54.75,833200,24.9342716914828,25.332785296432,24.7078435068526,24.793886217012,1839876.96001847,0.0,1.0
1998-02-05,55.81,55.88,55.0,55.19,619600,25.2739139684282,25.3056139142764,24.9071003093272,24.9931430194867,1368204.22998973,0.0,1.0
1998-02-06,55.88,56.44,55.63,56.0,521400,25.3056139142764,25.5592134810623,25.1923998219613,25.3599566785877,1151358.43369375,0.0,1.0
1998-02-09,54.5,56.13,54.25,56.13,1250600,24.6806721246969,25.4188280065915,24.5674580323818,25.4188280065915,2761582.00455965,0.0,1.0
1998-02-10,54.69,54.81,53.88,54.63,2386100,24.7667148348564,24.8210575991677,24.3999011757554,24.7395434527008,5268999.53708603,0.0,1.0
1998-02-11,55.44,55.56,54.5,54.69,803400,25.1063571118018,25.160699876113,24.6806721246969,24.7667148348564,1774072.4312036,0.0,1.0
1998-02-12,55.38,55.5,54.56,55.44,634300,25.0791857296462,25.1335284939574,24.7078435068526,25.1063571118018,1400664.85326418,0.0,1.0
1998-02-13,55.19,55.38,54.88,55.13,406800,24.9931430194867,25.0791857296462,24.8527575450159,24.965971637331,898298.064492934,0.0,1.0
1998-02-17,54.56,55.81,54.31,55.5,766000,24.7078435068526,25.2739139684282,24.5946294145374,25.1335284939574,1691485.53933527,0.0,1.0
1998-02-18,55.06,55.31,53.25,53.25,1712900,24.9342716914828,25.0474857837979,24.1146016631213,24.1146016631213,3782435.48345612,0.0,1.0
1998-02-19,55.06,55.94,54.94,55.94,841900,24.9342716914828,25.332785296432,24.8799289271715,25.332785296432,1859088.34930335,0.0,1.0
1998-02-20,56.63,56.88,55.31,55.75,1216700,25.6452561912218,25.7584702835369,25.0474857837979,25.2467425862725,2686723.83251857,0.0,1.0
1998-02-23,57.0,57.56,56.69,57.25,744100,25.8128130478482,26.066412614634,25.6724275733774,25.9260271401633,1643125.83527333,0.0,1.0
1998-02-24,56.69,57.0,56.5,56.81,699400,25.6724275733774,25.8128130478482,25.5863848632179,25.7267703376887,1544419.04205103,0.0,1.0
1998-02-25,57.81,58.25,56.94,57.0,566800,26.1796267069492,26.3788835094238,25.7856416656925,25.8128130478482,1251610.9708815,0.0,1.0
1998-02-26,58.19,58.44,57.81,58.0,615900,26.3517121272681,26.4649262195833,26.1796267069492,26.2656694171087,1360033.8690295,0.0,1.0
1998-02-27,58.06,58.44,58.0,58.06,424900,26.2928407992643,26.4649262195833,26.2656694171087,26.2928407992643,938266.587028142,0.0,1.0
1998-03-02,58.25,58.88,57.88,58.0,380000,26.3788835094238,26.6641830220579,26.2113266527974,26.2656694171087,839118.15267285,0.0,1.0
1998-03-03,58.5,58.94,58.25,58.38,468000,26.4920976017389,26.6913544042135,26.3788835094238,26.4377548374276,1033440.25118656,0.0,1.0
1998-03-04,58.38,58.5,58.06,58.13,472700,26.4377548374276,26.4920976017389,26.2928407992643,26.3245407451125,1043818.81781173,0.0,1.0
1998-03-05,58.06,58.44,58.06,58.13,453100,26.2928407992643,26.4649262195833,26.2928407992643,26.3245407451125,1000537.98677913,0.0,1.0
1998-03-06,58.88,58.88,58.19,58.31,405100,26.6641830220579,26.6641830220579,26.3517121272681,26.4060548915794,894544.114862557,0.0,1.0
1998-03-09,58.94,59.0,58.31,58.5,346600,26.6913544042135,26.7185257863691,26.4060548915794,26.4920976017389,765364.083464237,0.0,1.0
1998-03-10,58.44,58.88,58.31,58.81,503500,26.4649262195833,26.6641830220579,26.4060548915794,26.6324830762097,1111831.55229153,0.0,1.0
1998-03-11,58.5,58.75,58.13,58.56,368500,26.4920976017389,26.605311694054,26.3245407451125,26.5192689838945,813723.787526172,0.0,1.0
1998-03-12,59.31,59.38,58.06,58.25,444800,26.8589112608399,26.8906112066881,26.2928407992643,26.3788835094238,982209.879760221,0.0,1.0
1998-03-13,59.88,60.0,58.94,59.31,469900,27.1170393913184,27.1713821556296,26.6913544042135,26.8589112608399,1037635.84194993,0.0,1.0
1998-03-16,60.38,60.81,58.94,58.94,735600,27.3434675759486,27.5381958147306,26.6913544042135,26.6913544042135,1624356.08712145,0.0,1.0
1998-03-17,59.5,60.44,59.5,60.13,861100,26.9449539709994,27.3706389581043,26.9449539709994,27.2302534836335,1901485.89806998,0.0,1.0
1998-03-18,60.31,60.56,59.38,59.44,349800,27.3117676301004,27.4249817224155,26.8906112066881,26.9177825888438,772430.341592008,0.0,1.0
1998-03-19,60.94,61.38,60.38,60.44,317500,27.5970671427345,27.7963239452091,27.3434675759486,27.3706389581043,701105.298614816,0.0,1.0
1998-03-20,61.81,62.5,60.75,61.69,670700,27.9910521839911,28.3035230787809,27.511024432575,27.9367094196799,1481043.53946758,0.0,1.0
1998-03-23,62.75,62.88,61.0,61.0,531300,28.416737171096,28.4756084990999,27.6242385248901,27.6242385248901,1173219.66977654,0.0,1.0
1998-03-24,61.81,62.75,61.44,62.75,315500,27.9910521839911,28.416737171096,27.8234953273648,28.416737171096,696688.88728496,0.0,1.0
1998-03-25,61.44,62.41,60.81,62.19,372500,27.8234953273648,28.2627660055474,27.5381958147306,28.1631376043101,822556.610185885,0.0,1.0
1998-03-26,60.75,62.25,60.69,61.19,588400,27.511024432575,28.1903089864658,27.4838530504194,27.7102812350496,1299308.21324396,0.0,1.0
1998-03-27,59.44,60.81,59.38,60.75,948100,26.9177825888438,27.5381958147306,26.8906112066881,27.511024432575,2093599.79091876,0.0,1.0
1998-03-30,59.69,60.0,59.06,59.31,586000,27.0309966811589,27.1713821556296,26.7456971685248,26.8589112608399,1294008.51964813,0.0,1.0
1998-03-31,56.75,57.13,56.5,56.94,1002000,25.699598955533,25.871684375852,25.5863848632179,25.7856416656925,2212622.07625841,0.0,1.0
1998-04-01,55.81,56.94,55.69,56.75,679000,25.2739139684282,25.7856416656925,25.2195712041169,25.699598955533,1499371.64648649,0.0,1.0
1998-04-02,56.0,56.0,55.38,55.88,761100,25.3599566785877,25.3599566785877,25.0791857296462,25.3056139142764,1680665.33157712,0.0,1.0
1998-04-03,54.69,56.06,54.31,56.0,707700,24.7667148348564,25.3871280607433,24.5946294145374,25.3599566785877,1562747.14906994,0.0,1.0
1998-04-06,53.94,55.38,53.88,55.19,777500,24.427072557911,25.0791857296462,24.3999011757554,24.9931430194867,1716879.90448195,0.0,1.0
1998-04-07,53.38,53.63,52.5,53.0,723100,24.2685728286699,24.3822323117566,23.8684914482047,24.0958104143781,1590496.41165551,0.21,1.0
1998-04-08,52.38,53.31,52.31,53.13,789900,23.8139348963231,24.2367481734056,23.7821102410588,24.1549133455832,1737426.51855441,0.0,1.0
1998-04-09,52.81,53.44,52.56,52.88,617300,24.0094292072322,24.2958511046107,23.8957697241455,24.0412538624965,1357783.75731566,0.0,1.0
1998-04-13,51.94,52.94,51.5,52.94,860400,23.6138942060905,24.0685321384373,23.413853515858,24.0685321384373,1892494.9696977,0.0,1.0
1998-04-14,52.44,52.63,52.0,52.0,947600,23.8412131722639,23.9275943794098,23.6411724820314,23.6411724820314,2084295.94756572,0.0,1.0
1998-04-15,51.75,52.5,51.56,52.44,751400,23.5275129989447,23.8684914482047,23.4411317917988,23.8412131722639,1652743.74736268,0.0,1.0
1998-04-16,51.25,51.56,50.19,51.5,902200,23.3001940327713,23.4411317917988,22.8182778244837,23.413853515858,1984436.26413443,0.0,1.0
1998-04-17,52.5,53.06,51.25,51.25,729700,23.8684914482047,24.1230886903189,23.3001940327713,23.3001940327713,1605013.45814553,0.0,1.0
1998-04-20,52.38,53.38,52.06,52.56,637500,23.8139348963231,24.2685728286699,23.6684507579722,23.8957697241455,1402214.71778508,0.0,1.0
1998-04-21,51.31,52.56,51.13,52.31,702600,23.3274723087121,23.8957697241455,23.2456374808897,23.7821102410588,1545405.58543654,0.0,1.0
1998-04-22,51.06,52.0,51.06,51.63,605600,23.2138128256254,23.6411724820314,23.2138128256254,23.4729564470631,1332048.99308336,0.0,1.0
1998-04-23,50.56,51.69,50.31,50.81,733800,22.986493859452,23.5002347230039,22.8728343763653,23.1001533425387,1614031.62338932,0.0,1.0
1998-04-24,49.88,51.44,49.88,50.81,700100,22.6773400654562,23.3865752399172,22.6773400654562,23.1001533425387,1539906.70419033,0.0,1.0
1998-04-27,48.5,49.5,48.19,49.06,994800,22.0499397188177,22.5045776511645,21.9090019597902,22.3045369609319,2188114.82549427,0.0,1.0
1998-04-28,49.0,49.5,48.56,49.0,1793600,22.2772586849911,22.5045776511645,22.0772179947585,22.2772586849911,3945117.3612852,0.0,1.0
1998-04-29,49.0,49.0,48.13,48.88,989600,22.2772586849911,22.2772586849911,21.8817236838494,22.2227021331095,2176677.15250214,0.0,1.0
1998-04-30,51.31,51.69,50.0,50.13,1387200,23.3274723087121,23.5002347230039,22.7318966173378,22.7909995485429,3051219.22590033,0.0,1.0
1998-05-01,52.0,52.25,50.81,51.31,691500,23.6411724820314,23.754831965118,23.1001533425387,23.3274723087121,1520990.55270334,0.0,1.0
1998-05-04,52.5,53.13,51.75,52.75,715700,23.8684914482047,24.1549133455832,23.5275129989447,23.9821509312914,1574219.72316672,0.0,1.0
1998-05-05,52.5,52.75,52.06,52.5,575200,23.8684914482047,23.9821509312914,23.6684507579722,23.8684914482047,1265182.59712938,0.0,1.0
1998-05-06,53.94,54.44,53.13,54.19,1421800,24.5231700707841,24.7504890369574,24.1549133455832,24.6368295538708,3127323.74234796,0.0,1.0
1998-05-07,53.69,54.25,53.25,54.25,826100,24.4095105876974,24.6641078298116,24.2094698974648,24.6641078298116,1817050.31899961,0.0,1.0
1998-05-08,54.44,55.81,53.75,53.94,954200,24.7504890369574,25.3733430042725,24.4367888636382,24.5231700707841,2098812.99405573,0.0,1.0
1998-05-11,53.75,55.38,53.63,54.5,734000,24.4367888636382,25.1778486933634,24.3822323117566,24.7777673128982,1614471.53388902,0.0,1.0
1998-05-12,53.31,54.31,53.06,53.56,617200,24.2367481734056,24.6913861057524,24.1230886903189,24.3504076564923,1357563.80206581,0.0,1.0
1998-05-13,53.75,53.94,53.25,53.38,1000100,24.4367888636382,24.5231700707841,24.2094698974648,24.2685728286699,2199772.45373625,0.0,1.0
1998-05-14,54.88,55.0,53.5,53.94,904900,24.95052972719,25.0050862790716,24.3231293805515,24.5231700707841,1990375.05588034,0.0,1.0
1998-05-15,53.56,54.88,53.44,54.88,617300,24.3504076564923,24.95052972719,24.2958511046107,24.95052972719,1357783.75731565,0.0,1.0
1998-05-18,53.5,53.75,53.0,53.31,558500,24.3231293805515,24.4367888636382,24.0958104143781,24.2367481734056,1228450.07040465,0.0,1.0
1998-05-19,53.06,53.5,51.5,53.5,1293700,24.1230886903189,24.3231293805515,23.413853515858,24.3231293805515,2845561.06729186,0.0,1.0
1998-05-20,54.94,54.94,54.94,54.94,1212300,24.9778080031308,24.9778080031308,24.9778080031308,24.9778080031308,2666517.49391507,0.0,1.0
1998-05-21,55.44,55.69,54.25,54.75,950100,25.2051269693042,25.3187864523909,24.6641078298116,24.8914267959849,2089794.82881193,0.0,1.0
1998-05-22,55.56,55.63,54.19,55.19,539400,25.2596835211858,25.2915081764501,24.6368295538708,25.0914674862175,1186438.61768356,0.0,1.0
1998-05-26,55.06,56.19,54.94,55.81,694200,25.0323645550124,25.5461054185643,24.9778080031308,25.3733430042725,1526929.34444926,0.0,1.0
1998-05-27,54.69,55.31,54.19,55.0,528200,24.8641485200441,25.1460240380991,24.6368295538708,25.0050862790716,1161803.62970052,0.0,1.0
1998-05-28,54.44,55.0,54.0,54.69,570400,24.7504890369574,25.0050862790716,24.5504483467249,24.8641485200441,1254624.74513664,0.0,1.0
1998-05-29,54.5,55.38,54.44,54.44,500300,24.7777673128982,25.1778486933634,24.7504890369574,24.7504890369574,1100436.11499275,0.0,1.0
1998-06-01,54.88,55.0,54.13,54.44,608600,24.95052972719,25.0050862790716,24.6095512779299,24.7504890369574,1338647.65057882,0.0,1.0
1998-06-02,55.94,56.31,55.19,55.38,969600,25.4324459354776,25.6006619704459,25.0914674862175,25.1778486933634,2132686.10253241,0.0,1.0
1998-06-03,56.31,56.81,55.69,56.44,706200,25.6006619704459,25.8279809366193,25.3187864523909,25.659764901651,1553323.97443109,0.0,1.0
1998-06-04,56.44,56.56,55.31,55.94,529700,25.659764901651,25.7143214535326,25.1460240380991,25.4324459354776,1165102.95844824,0.0,1.0
1998-06-05,57.0,57.0,56.0,56.69,597200,25.9143621437651,25.9143621437651,25.4597242114184,25.7734243847376,1313572.75209608,0.0,1.0
1998-06-08,56.0,57.13,55.81,57.13,896800,25.4597242114184,25.9734650749702,25.3733430042725,25.9734650749702,1972558.6806426,0.0,1.0
1998-06-09,56.5,56.5,55.88,56.0,564700,25.6870431775918,25.6870431775918,25.4051676595368,25.4597242114184,1242087.29589527,0.0,1.0
1998-06-10,56.12,57.06,55.94,56.25,608000,25.5142807633,25.9416404197059,25.4324459354776,25.5733836945051,1337327.91907973,0.0,1.0
1998-06-11,56.25,56.63,55.69,56.13,531900,25.5733836945051,25.7461461087968,25.3187864523909,25.5188271426235,1169941.97394491,0.0,1.0
1998-06-12,55.63,56.19,55.06,56.13,674600,25.2915081764501,25.5461054185643,25.0323645550124,25.5188271426235,1483818.11547892,0.0,1.0
1998-06-15,55.31,56.19,55.0,55.13,500900,25.1460240380991,25.5461054185643,25.0050862790716,25.0641892102767,1101755.84649184,0.0,1.0
1998-06-16,54.63,54.94,53.13,53.75,791900,24.8368702441033,24.9778080031308,24.1549133455832,24.4367888636382,1741825.62355138,0.0,1.0
1998-06-17,55.94,56.13,53.69,54.38,1034200,25.4324459354776,25.5188271426235,24.4095105876974,24.7232107610166,2274777.19393463,0.0,1.0
1998-06-18,55.0,55.94,54.5,55.69,603400,25.0050862790716,25.4324459354776,24.7777673128982,25.3187864523909,1327209.9775867,0.0,1.0
1998-06-19,53.75,54.94,53.56,54.69,877300,24.4367888636382,24.9778080031308,24.3504076564923,24.8641485200441,1929667.40692212,0.0,1.0
1998-06-22,53.44,54.44,53.19,53.81,583300,24.2958511046107,24.7504890369574,24.182191621524,24.464067139579,1282998.97236712,0.0,1.0
1998-06-23,53.56,53.94,53.06,53.75,523700,24.3504076564923,24.5231700707841,24.1230886903189,24.4367888636382,1151905.64345733,0.0,1.0
1998-06-24,53.63,53.69,52.5,53.31,717200,24.3822323117566,24.4095105876974,23.8684914482047,24.2367481734056,1577519.05191444,0.0,1.0
1998-06-25,54.13,55.25,53.5,53.63,521700,24.6095512779299,25.1187457621583,24.3231293805515,24.3822323117566,1147506.53846036,0.0,1.0
1998-06-26,54.5,54.69,53.69,54.13,339400,24.7777673128982,24.8641485200441,24.4095105876974,24.6095512779299,746528.117986286,0.0,1.0
1998-06-29,53.56,55.0,53.13,54.88,348400,24.3504076564923,25.0050862790716,24.1549133455832,24.95052972719,766324.090472662,0.0,1.0
1998-06-30,53.13,53.56,52.81,53.56,725300,24.1549133455832,24.3504076564923,24.0094292072322,24.3504076564923,1595335.42715219,0.0,1.0
1998-07-01,53.5,53.69,52.94,53.13,813300,24.3231293805515,24.4095105876974,24.0685321384373,24.1549133455832,1788896.04701899,0.0,1.0
1998-07-02,52.5,53.31,52.38,52.5,697200,23.8684914482047,24.2367481734056,23.8139348963231,23.8684914482047,1533528.00194472,0.0,1.0
1998-07-06,53.5,53.5,52.25,52.38,769400,24.3231293805515,24.3231293805515,23.754831965118,23.8139348963231,1692335.69233544,0.0,1.0
1998-07-07,53.31,54.25,53.13,53.5,499100,24.2367481734056,24.6641078298116,24.1549133455832,24.3231293805515,1097796.65199456,0.0,1.0
1998-07-08,53.25,53.69,52.63,53.25,724900,24.3049438632576,24.5057734463531,24.0219567234413,24.3049438632576,1588192.31252593,0.21,1.0
1998-07-09,53.25,53.25,52.44,53.0,579300,24.3049438632576,24.3049438632576,23.9352348580137,24.1908361455897,1269195.4844065,0.0,1.0
1998-07-10,53.75,54.19,53.06,53.06,710400,24.5331592985934,24.7339888816888,24.21822199783,24.21822199783,1556424.08445085,0.0,1.0
1998-07-13,53.0,53.94,52.63,53.88,570100,24.1908361455897,24.619881164021,24.0219567234413,24.5924953117807,1249039.09142093,0.0,1.0
1998-07-14,54.69,54.88,53.63,54.0,1054900,24.9622043170246,25.0489261824522,24.4783875941128,24.6472670162612,2311193.36526914,0.0,1.0
1998-07-15,55.13,55.5,54.56,55.0,1005000,25.16303390012,25.3319133222685,24.9028683038373,25.1036978869327,2201866.84244525,0.0,1.0
1998-07-16,55.44,55.5,54.44,55.19,346800,25.3045274700282,25.3319133222685,24.8480965993567,25.1904197523603,759808.379064688,0.0,1.0
1998-07-17,54.81,55.31,54.0,55.31,502800,25.0169760215052,25.2451914568409,24.6472670162612,25.2451914568409,1101590.69490693,0.0,1.0
1998-07-20,54.5,54.88,54.19,54.88,379000,24.875482451597,25.0489261824522,24.7339888816888,25.0489261824522,830355.754514177,0.0,1.0
1998-07-21,53.81,54.75,53.5,54.5,493700,24.5605451508337,24.9895901692649,24.4190515809255,24.875482451597,1081653.39314947,0.0,1.0
1998-07-22,54.19,54.25,53.38,53.56,476100,24.7339888816888,24.7613747339291,24.3642798764449,24.4464374331658,1043093.33700317,0.0,1.0
1998-07-23,53.13,53.69,52.38,53.63,463600,24.250172158777,24.5057734463531,23.9078490057734,24.4783875941128,1015706.93349017,0.0,1.0
1998-07-24,53.88,53.94,52.5,53.13,449900,24.5924953117807,24.619881164021,23.962620710254,24.250172158777,985691.435239915,0.0,1.0
1998-07-27,54.63,54.69,53.5,53.81,422900,24.9348184647843,24.9622043170246,24.4190515809255,24.5605451508337,926536.803651835,0.0,1.0
1998-07-28,53.56,54.56,52.56,54.38,446600,24.4464374331658,24.9028683038373,23.9900065624943,24.8207107471164,978461.424712484,0.0,1.0
1998-07-29,53.88,53.94,53.31,53.81,633600,24.5924953117807,24.619881164021,24.3323297154979,24.5605451508337,1388162.02126697,0.0,1.0
1998-07-30,54.25,54.38,53.63,53.88,582300,24.7613747339291,24.8207107471164,24.4783875941128,24.5924953117807,1275768.22124962,0.0,1.0
1998-07-31,54.0,54.25,53.38,54.0,1355900,24.6472670162612,24.7613747339291,24.3642798764449,24.6472670162612,2970657.9618622,0.0,1.0
1998-08-03,55.56,56.31,53.5,54.06,819300,25.3592991745088,25.7016223275124,24.4190515809255,24.6746528685015,1795014.43185611,0.0,1.0
1998-08-04,53.88,55.56,53.88,55.56,747200,24.5924953117807,25.3592991745088,24.5924953117807,25.3592991745088,1637049.65639312,0.0,1.0
1998-08-05,52.0,54.0,50.88,53.88,803800,23.7344052749182,24.6472670162612,23.2232026997662,24.5924953117807,1761055.29149999,0.0,1.0
1998-08-06,51.19,52.38,51.0,52.0,622600,23.3646962696743,23.9078490057734,23.2779744042467,23.7344052749182,1364061.98617553,0.0,1.0
1998-08-07,50.31,50.69,50.0,50.25,628400,22.9630371034834,23.1364808343386,22.8215435335752,22.9356512512431,1376769.27740556,0.0,1.0
1998-08-10,50.81,51.0,49.63,50.06,691900,23.1912525388191,23.2779744042467,22.6526641114268,22.8489293858155,1515892.20725161,0.0,1.0
1998-08-11,50.38,50.88,49.75,50.88,667400,22.9949872644304,23.2232026997662,22.7074358159074,23.2232026997662,1462214.85636613,0.0,1.0
1998-08-12,51.81,51.94,50.5,50.5,428600,23.6476834094907,23.7070194226779,23.049758968911,23.049758968911,939025.003653762,0.0,1.0
1998-08-13,50.75,52.5,50.75,51.75,495500,23.1638666865789,23.962620710254,23.1638666865789,23.6202975572504,1085597.03525534,0.0,1.0
1998-08-14,50.06,51.31,49.38,50.5,497000,22.8489293858155,23.4194679741549,22.5385563937589,23.049758968911,1088883.4036769,0.0,1.0
1998-08-17,52.0,52.0,49.63,49.88,525900,23.7344052749182,23.7344052749182,22.6526641114268,22.7667718290946,1152200.76859896,0.0,1.0
1998-08-18,53.06,53.06,51.06,51.75,623600,24.21822199783,24.21822199783,23.305360256487,23.6202975572504,1366252.89845657,0.0,1.0
1998-08-19,52.56,53.06,51.5,53.06,477200,23.9900065624943,24.21822199783,23.5061898395825,24.21822199783,1045503.34051231,0.0,1.0
1998-08-20,52.31,52.94,50.81,52.69,418600,23.8758988448264,24.1634502933494,23.1912525388191,24.0493425756816,917115.880843363,0.0,1.0
1998-08-21,52.13,52.94,50.13,52.06,346100,23.7937412881055,24.1634502933494,22.8808795467625,23.7617911271585,758274.740467961,0.0,1.0
1998-08-24,52.44,53.5,50.69,53.19,483000,23.9352348580137,24.4190515809255,23.1364808343386,24.2775580110173,1058210.63174234,0.0,1.0
1998-08-25,53.0,53.44,52.63,52.81,1077400,24.1908361455897,24.3916657286852,24.0219567234413,24.1041142801622,2360488.89159255,0.0,1.0
1998-08-26,52.56,52.94,52.0,52.5,868600,23.9900065624943,24.1634502933494,23.7344052749182,23.962620710254,1903026.40731138,0.0,1.0
1998-08-27,52.5,54.38,51.63,52.5,1060800,23.962620710254,24.8207107471164,23.5655258527698,23.962620710254,2324119.74772728,0.0,1.0
1998-08-28,52.56,53.13,51.31,52.5,752900,23.9900065624943,24.250172158777,23.4194679741549,23.962620710254,1649537.85639505,0.0,1.0
1998-08-31,50.38,53.5,50.38,52.13,1591000,22.9949872644304,24.4190515809255,22.9949872644304,23.7937412881055,3485741.43913471,0.0,1.0
1998-09-01,52.38,52.63,50.0,52.0,1058200,23.9078490057734,24.0219567234413,22.8215435335752,23.7344052749182,2318423.37579658,0.0,1.0
1998-09-02,50.25,52.25,50.19,52.25,600000,22.9356512512431,23.8485129925861,22.9082653990028,23.8485129925861,1314547.36862403,0.0,1.0
1998-09-03,49.94,50.44,47.75,48.0,1697200,22.7941576813349,23.0223731166707,21.7945740745643,21.9086817922322,3718416.32338117,0.0,1.0
1998-09-04,47.75,49.69,47.75,49.69,1933000,21.7945740745643,22.6800499636671,21.7945740745643,22.6800499636671,4235033.43925042,0.0,1.0
1998-09-08,50.56,50.63,48.63,48.94,871800,23.0771448211513,23.1090949820983,22.1962332407553,22.3377268106634,1910037.32661071,0.0,1.0
1998-09-09,48.5,51.19,48.31,50.44,630300,22.136897227568,23.3646962696743,22.0501753621404,23.0223731166707,1380932.01073954,0.0,1.0
1998-09-10,48.75,49.5,46.69,47.75,683800,22.2510049452358,22.5933280982395,21.3107573516525,21.7945740745643,1498145.81777519,0.0,1.0
1998-09-11,50.44,51.0,48.19,48.5,888400,23.0223731166707,23.2779744042467,21.9954036576598,22.136897227568,1946406.47047598,0.0,1.0
1998-09-14,51.69,51.88,50.31,50.38,793800,23.5929117050101,23.6796335704377,22.9630371034834,22.9949872644304,1739146.16868959,0.0,1.0
1998-09-15,50.81,51.81,50.63,51.25,734700,23.1912525388191,23.6476834094907,23.1090949820983,23.3920821219146,1609663.25288012,0.0,1.0
1998-09-16,51.44,51.5,50.31,51.13,610700,23.4788039873422,23.5061898395825,22.9630371034834,23.337310417434,1337990.13003116,0.0,1.0
1998-09-17,50.81,51.31,50.25,50.88,1102000,23.1912525388191,23.4194679741549,22.9356512512431,23.2232026997662,2414385.33370613,0.0,1.0
1998-09-18,51.0,51.38,50.63,50.81,1030700,23.2779744042467,23.4514181351019,23.1090949820983,23.1912525388191,2258173.28806798,0.0,1.0
1998-09-21,50.44,51.25,49.69,50.44,535800,23.0223731166707,23.3920821219146,22.6800499636671,23.0223731166707,1173890.80018126,0.0,1.0
1998-09-22,51.63,51.81,50.44,50.44,447600,23.5655258527698,23.6476834094907,23.0223731166707,23.0223731166707,980652.336993524,0.0,1.0
1998-09-23,53.13,53.13,51.81,51.94,680900,24.250172158777,24.250172158777,23.6476834094907,23.7070194226779,1491792.17216017,0.0,1.0
1998-09-24,50.38,52.0,50.13,51.88,746700,22.9949872644304,23.7344052749182,22.8808795467625,23.6796335704377,1635954.2002526,0.0,1.0
1998-09-25,50.06,50.69,49.88,50.38,758000,22.8489293858155,23.1364808343386,22.7667718290946,22.9949872644304,1660711.50902836,0.0,1.0
1998-09-28,52.63,52.69,50.38,50.44,456600,24.0219567234413,24.0493425756816,22.9949872644304,23.0223731166707,1000370.54752288,0.0,1.0
1998-09-29,53.0,53.5,52.5,52.94,359800,24.1908361455897,24.4190515809255,23.962620710254,24.1634502933494,788290.23871821,0.0,1.0
1998-09-30,50.19,52.75,50.19,52.69,576000,22.9082653990028,24.0767284279219,22.9082653990028,24.0493425756816,1261965.47387907,0.0,1.0
1998-10-01,50.19,51.25,49.19,49.5,671500,22.9082653990028,23.3920821219146,22.4518345283313,22.5933280982395,1471197.59671839,0.0,1.0
1998-10-02,52.56,53.44,51.19,51.25,705600,23.9900065624943,24.3916657286852,23.3646962696743,23.3920821219146,1545907.70550185,0.0,1.0
1998-10-05,54.75,54.88,52.44,52.44,946900,24.9895901692649,25.0489261824522,23.9352348580137,23.9352348580137,2074574.83891682,0.0,1.0
1998-10-06,56.06,57.94,54.5,54.75,1466700,25.5875146098445,26.445604646707,24.875482451597,24.9895901692649,3213411.04260144,0.0,1.0
1998-10-07,56.13,56.69,56.0,56.06,681100,25.7153152536326,25.97187282609,25.6557572457407,25.6832455570754,1486668.26064283,0.21,1.0
1998-10-08,57.13,57.44,55.69,56.06,1586400,26.1734537758779,26.315476717774,25.5137343038446,25.6832455570754,3462708.16133283,0.0,1.0
1998-10-09,56.5,57.88,56.13,57.5,878000,25.8848265068634,26.517057667562,25.7153152536326,26.3429650291087,1916450.93649156,0.0,1.0
1998-10-12,55.13,57.13,55.0,56.75,705900,25.2571767313872,26.1734537758779,25.1976187234953,25.9993611374247,1540800.35998792,0.0,1.0
1998-10-13,55.81,56.5,55.31,56.5,501400,25.5687109265141,25.8848265068634,25.3396416653914,25.8848265068634,1094428.81498505,0.0,1.0
1998-10-14,57.81,57.94,55.5,55.94,848100,26.4849879710048,26.5445459788967,25.426687984618,25.6282689344059,1851186.83284567,0.0,1.0
1998-10-15,59.13,59.75,57.13,57.69,808700,27.0897308203687,27.3737767041608,26.1734537758779,26.4300113483353,1765186.64275709,0.0,1.0
1998-10-16,57.0,59.94,56.13,59.94,1364400,26.113895767986,27.4608230233874,25.7153152536326,27.4608230233874,2978138.5623566,0.0,1.0
1998-10-19,57.75,58.44,56.75,57.19,659400,26.4574996596701,26.7736152400194,25.9993611374247,26.2009420872127,1439302.67371587,0.0,1.0
1998-10-20,56.44,57.88,56.19,57.0,618300,25.8573381955286,26.517057667562,25.7428035649673,26.113895767986,1349591.81552704,0.0,1.0
1998-10-21,55.94,56.5,55.81,56.38,502900,25.6282689344059,25.8848265068634,25.5687109265141,25.8298498841939,1097702.93389705,0.0,1.0
1998-10-22,56.0,56.0,54.31,55.69,521600,25.6557572457407,25.6557572457407,24.881503143146,25.5137343038446,1138520.283,0.0,1.0
1998-10-23,56.25,56.94,55.63,55.94,402300,25.770291876302,26.0864074566513,25.4862459925099,25.6282689344059,878118.692198813,0.0,1.0
1998-10-26,54.75,56.56,54.38,56.19,511100,25.083084092934,25.9123148181981,24.9135728397032,25.7428035649673,1115601.45061599,0.0,1.0
1998-10-27,53.69,55.06,53.5,54.75,743000,24.5974572593539,25.22510703483,24.5104109401272,25.083084092934,1621780.23441143,0.0,1.0
1998-10-28,53.5,54.88,53.5,53.63,701100,24.5104109401272,25.1426421008259,24.5104109401272,24.5699689480191,1530323.17946952,0.0,1.0
1998-10-29,53.81,54.31,51.88,53.56,1067300,24.6524338820233,24.881503143146,23.7682265340898,24.537899251462,2329644.74318616,0.0,1.0
1998-10-30,53.31,54.75,53.19,54.63,534100,24.4233646209006,25.083084092934,24.3683879982312,25.0281074702645,1165804.60726668,0.0,1.0
1998-11-02,56.0,56.94,53.44,53.56,565300,25.6557572457407,26.0864074566513,24.4829226287925,24.537899251462,1233906.28063631,0.0,1.0
1998-11-03,56.0,56.56,55.56,56.0,562300,25.6557572457407,25.9123148181981,25.4541762959527,25.6557572457407,1227358.04281231,0.0,1.0
1998-11-04,56.94,57.44,56.63,56.63,405000,26.0864074566513,26.315476717774,25.9443845147553,25.9443845147553,884012.106240416,0.0,1.0
1998-11-05,56.5,57.19,56.25,56.88,763300,25.8848265068634,26.2009420872127,25.770291876302,26.0589191453166,1666089.97702051,0.0,1.0
1998-11-06,55.88,56.25,55.56,56.13,600900,25.6007806230712,25.770291876302,25.4541762959527,25.7153152536326,1311612.03614782,0.0,1.0
1998-11-09,55.88,57.56,55.81,56.38,465000,25.6007806230712,26.3704533404434,25.5687109265141,25.8298498841939,1014976.86272048,0.0,1.0
1998-11-10,55.81,56.56,55.31,55.94,603800,25.5687109265141,25.9123148181981,25.3396416653914,25.6282689344059,1317941.99937768,0.0,1.0
1998-11-11,55.06,56.0,54.69,55.63,565300,25.22510703483,25.6557572457407,25.0555957815992,25.4862459925099,1233906.28063631,0.0,1.0
1998-11-12,54.94,55.44,54.81,55.31,384500,25.1701304121606,25.3991996732833,25.1105724042687,25.3396416653914,839265.81444306,0.0,1.0
1998-11-13,54.38,55.13,53.81,55.13,719800,24.9135728397032,25.2571767313872,24.6524338820233,25.2571767313872,1571140.52857247,0.0,1.0
1998-11-16,56.38,56.88,55.0,55.0,590100,25.8298498841939,26.0589191453166,25.1976187234953,25.1976187234953,1288038.37998141,0.0,1.0
1998-11-17,55.5,56.94,55.19,56.63,334500,25.426687984618,26.0864074566513,25.2846650427219,25.9443845147553,730128.517376342,0.0,1.0
1998-11-18,56.44,57.19,55.56,56.88,577900,25.8573381955286,26.2009420872127,25.4541762959527,26.0589191453166,1261408.87949713,0.0,1.0
1998-11-19,57.44,57.44,56.38,56.69,590700,26.315476717774,26.315476717774,25.8298498841939,25.97187282609,1289348.02754621,0.0,1.0
1998-11-20,57.5,57.81,56.5,57.5,683700,26.3429650291087,26.4849879710048,25.8848265068634,26.3429650291087,1492343.4000903,0.0,1.0
1998-11-23,58.44,58.5,56.63,57.25,764400,26.7736152400194,26.8011035513541,25.9443845147553,26.2284303985474,1668490.99755598,0.0,1.0
1998-11-24,58.63,59.19,58.13,58.94,857100,26.860661559246,27.1172191317034,26.6315922981233,27.0026845011421,1870831.54631768,0.0,1.0
1998-11-25,58.06,59.12,57.88,58.62,561600,26.5995226015661,27.0851494351462,26.517057667562,26.8560801740235,1225830.12065338,0.0,1.0
1998-11-27,58.25,58.38,57.69,57.69,243400,26.6865689207928,26.7461269286846,26.4300113483353,26.4300113483353,531280.362120782,0.0,1.0
1998-11-30,57.13,58.06,57.13,57.63,570900,26.1734537758779,26.5995226015661,26.1734537758779,26.4025230370006,1246129.65790779,0.0,1.0
1998-12-01,57.25,57.75,56.69,57.13,521300,26.2284303985474,26.4574996596701,25.97187282609,26.1734537758779,1137865.4592176,0.0,1.0
1998-12-02,56.81,57.56,56.19,56.81,456100,26.0268494487594,26.3704533404434,25.7428035649673,26.0268494487594,995550.423842602,0.0,1.0
1998-12-03,56.5,57.25,56.19,56.31,415400,25.8848265068634,26.2284303985474,25.7428035649673,25.7977801876367,906712.664030291,0.0,1.0
1998-12-04,57.75,58.19,56.44,56.88,343400,26.4574996596701,26.659080609458,25.8573381955286,26.0589191453166,749554.956254218,0.0,1.0
1998-12-07,57.19,57.81,56.88,57.38,376500,26.2009420872127,26.4849879710048,26.0589191453166,26.2879884064393,821803.846912384,0.0,1.0
1998-12-08,57.0,57.25,56.56,56.94,384600,26.113895767986,26.2284303985474,25.9123148181981,26.0864074566513,839484.089037195,0.0,1.0
1998-12-09,56.88,56.88,55.25,56.13,443600,26.0589191453166,26.0589191453166,25.3121533540566,25.7153152536326,968266.099575921,0.0,1.0
1998-12-10,55.69,56.63,55.25,56.63,453800,25.5137343038446,25.9443845147553,25.3121533540566,25.9443845147553,990530.108177532,0.0,1.0
1998-12-11,55.75,55.94,54.94,55.13,460900,25.5412226151793,25.6282689344059,25.1701304121606,25.2571767313872,1006027.60436101,0.0,1.0
1998-12-14,54.63,56.0,54.56,56.0,471000,25.0281074702645,25.6557572457407,24.9960377737073,25.6557572457407,1028073.33836848,0.0,1.0
1998-12-15,55.0,55.13,53.94,54.56,621800,25.1976187234953,25.2571767313872,24.7119918899152,24.9960377737073,1357231.4263217,0.0,1.0
1998-12-16,55.0,55.19,54.13,55.0,448300,25.1976187234953,25.2846650427219,24.7990382091418,25.1976187234953,978525.005500193,0.0,1.0
1998-12-17,55.63,55.75,54.81,55.25,374900,25.4862459925099,25.5412226151793,25.1105724042687,25.3121533540566,818311.45340625,0.0,1.0
1998-12-18,55.94,55.94,55.19,55.44,684600,25.6282689344059,25.6282689344059,25.2846650427219,25.3991996732833,1494307.8714375,0.0,1.0
1998-12-21,54.0,55.75,53.94,55.25,644600,24.7394802012499,25.5412226151793,24.7119918899152,25.3121533540566,1406998.03378413,0.0,1.0
1998-12-22,54.13,54.5,53.63,54.0,770900,24.7990382091418,24.9685494623726,24.5699689480191,24.7394802012499,1682678.84617466,0.0,1.0
1998-12-23,56.38,56.56,53.69,53.94,441800,25.8298498841939,25.9123148181981,24.5974572593539,24.7119918899152,964337.15688152,0.0,1.0
1998-12-24,56.13,56.44,56.0,56.38,157200,25.7153152536326,25.8573381955286,25.6557572457407,25.8298498841939,343127.661977761,0.0,1.0
1998-12-28,55.5,56.38,55.13,56.0,249000,25.426687984618,25.8298498841939,25.2571767313872,25.6557572457407,543503.739392255,0.0,1.0
1998-12-29,56.38,56.69,55.31,55.5,341000,25.8298498841939,25.97187282609,25.3396416653914,25.426687984618,744316.365995016,0.0,1.0
1998-12-30,54.94,56.34,54.94,56.13,334200,25.1701304121606,25.8115243433041,25.1701304121606,25.7153152536326,729473.693593942,0.0,1.0
1998-12-31,55.0,55.94,54.56,55.94,398300,25.1976187234953,25.6282689344059,24.9960377737073,25.6282689344059,869387.708433475,0.0,1.0
1999-01-04,53.94,55.75,53.5,54.88,684900,24.7119918899152,25.5412226151793,24.5104109401272,25.1426421008259,1494962.6952199,0.0,1.0
1999-01-05,55.38,57.25,53.94,53.94,507900,25.3717113619485,26.2284303985474,24.7119918899152,24.7119918899152,1108616.66360372,0.0,1.0
1999-01-06,54.63,54.88,53.69,54.63,873700,25.1311886377697,25.2461949925097,24.6987647439476,25.1311886377697,1899242.87656916,0.225,1.0
1999-01-07,53.88,54.75,53.75,54.25,536800,24.7861695735499,25.1863916880449,24.7263662690852,24.956378978565,1166892.04090915,0.0,1.0
1999-01-08,52.25,53.94,51.38,53.81,2373800,24.0363281406456,24.8137710986875,23.6361060261506,24.7539677942227,5160149.63992202,0.0,1.0
1999-01-11,45.38,47.0,44.94,46.5,5907100,20.8759535123923,21.621194691107,20.67354232805,21.3911819816272,12840812.1737229,0.0,1.0
1999-01-12,44.88,45.19,44.5,44.75,3822200,20.6459408029124,20.7885486827899,20.4711311437077,20.5861374984476,8308671.30917095,0.0,1.0
1999-01-13,45.56,45.69,44.0,44.0,2470600,20.958758087805,21.0185613922698,20.2411184342279,20.2411184342279,5370572.79484008,0.0,1.0
1999-01-14,45.94,46.94,45.5,46.0,1910700,21.1335677470097,21.5935931659694,20.9311565626674,21.1611692721473,4153466.13741639,0.0,1.0
1999-01-15,45.13,46.94,44.63,46.94,1249500,20.7609471576523,21.5935931659694,20.5309344481725,21.5935931659694,2716154.25692248,0.0,1.0
1999-01-19,44.25,45.0,43.5,45.0,1050500,20.3561247889678,20.7011438531876,20.011105724748,20.7011438531876,2283569.46530377,0.0,1.0
1999-01-20,43.63,44.81,43.38,43.44,1238500,20.0709090292128,20.6137390235852,19.9559026744728,19.9835041996104,2692242.53477269,0.0,1.0
1999-01-21,44.06,44.75,43.75,44.5,1001100,20.2687199593654,20.5861374984476,20.1261120794879,20.4711311437077,2176184.09492205,0.0,1.0
1999-01-22,44.31,45.19,44.06,44.13,614800,20.3837263141054,20.7885486827899,20.2687199593654,20.3009217386926,1336447.8888803,0.0,1.0
1999-01-25,45.56,46.0,44.31,44.31,796400,20.958758087805,21.1611692721473,20.3837263141054,20.3837263141054,1731208.68364391,0.0,1.0
1999-01-26,44.13,45.5,44.13,45.31,1109200,20.3009217386926,20.9311565626674,20.3009217386926,20.8437517330651,2411171.10986668,0.0,1.0
1999-01-27,46.13,46.13,44.63,44.63,1519500,21.2209725766121,21.2209725766121,20.5309344481725,20.5309344481725,3303078.34605338,0.0,1.0
1999-01-28,47.0,47.25,45.81,46.13,783600,21.621194691107,21.736201045847,21.073764442545,21.2209725766121,1703384.13423326,0.0,1.0
1999-01-29,46.94,47.0,45.94,46.75,944600,21.5935931659694,21.621194691107,21.1335677470097,21.5061883363671,2053364.7947891,0.0,1.0
1999-02-01,46.19,46.94,46.19,46.94,739700,21.2485741017497,21.5935931659694,21.2485741017497,21.5935931659694,1607954.62492641,0.0,1.0
1999-02-02,44.44,46.0,43.75,45.94,1100300,20.4435296185701,21.1611692721473,20.1261120794879,21.1335677470097,2391824.35285459,0.0,1.0
1999-02-03,44.0,44.69,43.75,44.38,1082500,20.2411184342279,20.5585359733101,20.1261120794879,20.4159280934326,2353130.83883039,0.0,1.0
1999-02-04,43.31,44.25,43.0,44.06,1648600,19.9237008951456,20.3561247889678,19.7810930152681,20.2687199593654,3583715.01237487,0.0,1.0
1999-02-05,43.38,43.75,43.06,43.38,1144600,19.9559026744728,20.1261120794879,19.8086945404057,19.9559026744728,2488123.37933051,0.0,1.0
1999-02-08,42.38,43.13,41.81,43.13,1475200,19.4958772555131,19.8408963197329,19.2336627667061,19.8408963197329,3206779.31957746,0.0,1.0
1999-02-09,41.13,41.88,40.81,41.63,916100,18.9208454818135,19.2658645460332,18.7736373477463,19.1508581912933,1991411.69649194,0.0,1.0
1999-02-10,41.88,41.94,40.88,40.88,1165800,19.2658645460332,19.2934660711708,18.8058391270735,18.8058391270735,2534207.7892919,0.0,1.0
1999-02-11,41.44,42.75,41.25,41.63,730400,19.063453361691,19.6660866605282,18.9760485320886,19.1508581912933,1587738.35074524,0.0,1.0
1999-02-12,40.25,41.88,40.0,41.69,1099700,18.5160231131289,19.2658645460332,18.401016758389,19.1784597164309,2390520.07710096,0.0,1.0
1999-02-16,40.69,41.19,39.63,40.38,1447800,18.7184342974712,18.948447006951,18.2308073533739,18.5758264175937,3147217.39349528,0.0,1.0
1999-02-17,41.25,42.0,40.13,40.13,955700,18.9760485320886,19.3210675963084,18.4608200628537,18.4608200628537,2077493.89623114,0.0,1.0
1999-02-18,41.75,42.44,40.94,41.13,851600,19.2060612415685,19.5234787806507,18.8334406522111,18.9208454818135,1851202.05297733,0.0,1.0
1999-02-19,41.63,42.0,41.25,41.56,561000,19.1508581912933,19.3210675963084,18.9760485320886,19.1186564119661,1219497.82963866,0.0,1.0
1999-02-22,42.5,42.88,41.38,41.5,724300,19.5510803057883,19.725889964993,19.0358518365534,19.0910548868285,1574478.21391672,0.0,1.0
1999-02-23,41.0,42.31,40.88,42.31,1038700,18.8610421773487,19.4636754761859,18.8058391270735,19.4636754761859,2257918.70881583,0.0,1.0
1999-02-24,41.0,42.31,40.75,41.13,1119000,18.8610421773487,19.4636754761859,18.7460358226088,18.9208454818135,2432474.2805092,0.0,1.0
1999-02-25,40.44,41.5,40.13,40.75,893100,18.6034279427312,19.0910548868285,18.4608200628537,18.7460358226088,1941414.45926968,0.0,1.0
1999-02-26,40.19,40.69,39.81,40.44,922500,18.4884215879913,18.7184342974712,18.3136119287866,18.6034279427312,2005323.97119727,0.0,1.0
1999-03-01,40.88,41.38,39.81,40.06,1643700,18.8058391270735,19.0358518365534,18.3136119287866,18.4286182835265,3573063.4270536,0.0,1.0
1999-03-02,38.88,40.94,38.88,40.88,1021800,17.8857882891541,18.8334406522111,17.8857882891541,18.8058391270735,2221181.60842207,0.0,1.0
1999-03-03,38.81,39.0,38.06,38.88,827400,17.8535865098269,17.9409913394292,17.5085674456071,17.8857882891541,1798596.26424782,0.0,1.0
1999-03-04,40.56,41.69,38.81,38.81,1462300,18.6586309930064,19.1784597164309,17.8535865098269,17.8535865098269,3178737.39087454,0.0,1.0
1999-03-05,42.0,42.38,41.13,42.25,1472300,19.3210675963084,19.4958772555131,18.9208454818135,19.4360739510483,3200475.32010161,0.0,1.0
1999-03-08,40.75,41.75,40.19,41.56,658900,18.7460358226088,19.2060612415685,18.4884215879913,19.1186564119661,1432312.15677168,0.0,1.0
1999-03-09,40.38,40.63,40.06,40.63,813500,18.5758264175937,18.6908327723336,18.4286182835265,18.6908327723336,1768380.54262219,0.0,1.0
1999-03-10,41.13,41.13,40.06,41.13,1066400,18.9208454818135,18.9208454818135,18.4286182835265,18.9208454818135,2318132.77277481,0.0,1.0
1999-03-11,42.19,42.25,40.81,40.88,943500,19.4084724259108,19.4360739510483,18.7736373477463,18.8058391270735,2050973.62257411,0.0,1.0
1999-03-12,43.0,43.25,42.63,42.94,984700,19.7810930152681,19.8960993700081,19.610883610253,19.7534914901305,2140533.89098965,0.0,1.0
1999-03-15,42.25,43.5,42.13,43.44,782900,19.4360739510483,20.011105724748,19.3808709007732,19.9835041996104,1701862.47918736,0.0,1.0
1999-03-16,42.06,42.38,41.56,41.88,636600,19.348669121446,19.4958772555131,19.1186564119661,19.2658645460332,1383836.57459532,0.0,1.0
1999-03-17,41.56,42.13,41.13,42.13,679000,19.1186564119661,19.3808709007732,18.9208454818135,19.3808709007732,1476005.3945181,0.0,1.0
1999-03-18,42.5,42.69,41.19,41.31,724400,19.5510803057883,19.6384851353906,18.948447006951,19.0036500572262,1574695.59320899,0.0,1.0
1999-03-19,42.38,43.31,41.75,42.0,1048200,19.4958772555131,19.9237008951456,19.2060612415685,19.3210675963084,2278569.74158154,0.0,1.0
1999-03-22,42.63,42.75,42.06,42.38,430600,19.610883610253,19.6660866605282,19.348669121446,19.4958772555131,936035.232517663,0.0,1.0
1999-03-23,41.38,42.56,40.56,42.56,1068800,19.0358518365534,19.5786818309259,18.6586309930064,19.5786818309259,2323349.87578931,0.0,1.0
1999-03-24,42.5,43.13,41.25,41.81,1170000,19.5510803057883,19.8408963197329,18.9760485320886,19.2336627667061,2543337.71956726,0.0,1.0
1999-03-25,41.44,43.19,40.44,42.88,1139000,19.063453361691,19.8684978448705,18.6034279427312,19.725889964993,2475950.13896334,0.0,1.0
1999-03-26,41.0,41.69,40.69,41.44,663300,18.8610421773487,19.1784597164309,18.7184342974712,19.063453361691,1441876.84563159,0.0,1.0
1999-03-29,42.19,42.69,40.63,40.88,589000,19.4084724259108,19.6384851353906,18.6908327723336,18.8058391270735,1280364.03147446,0.0,1.0
1999-03-30,42.0,42.25,41.63,41.75,689700,19.3210675963084,19.4360739510483,19.1508581912933,19.2060612415685,1499264.97879106,0.0,1.0
1999-03-31,40.69,42.56,40.56,41.75,1154000,18.7184342974712,19.5786818309259,18.6586309930064,19.2060612415685,2508557.03280395,0.0,1.0
1999-04-01,41.69,42.19,40.38,40.44,965600,19.1784597164309,19.4084724259108,18.5758264175937,18.6034279427312,2099014.44616594,0.0,1.0
1999-04-05,41.75,42.31,41.31,41.75,760600,19.2060612415685,19.4636754761859,19.0036500572262,19.2060612415685,1653386.89701099,0.0,1.0
1999-04-06,41.38,41.63,40.69,41.13,505800,19.0358518365534,19.1508581912933,18.7184342974712,18.9208454818135,1099504.46030523,0.0,1.0
1999-04-07,39.88,41.25,39.5,41.06,791900,18.4493194273797,19.0831099894537,18.2735235050526,18.9952120282902,1711768.94217205,0.225,1.0
1999-04-08,39.5,40.88,39.5,39.63,1096500,18.2735235050526,18.9119402756089,18.2735235050526,18.3336642153224,2370191.49525401,0.0,1.0
1999-04-09,39.56,40.13,39.31,40.0,710400,18.3012807559464,18.564974639437,18.1856255438891,18.5048339291672,1535598.75807428,0.0,1.0
1999-04-12,40.25,40.31,39.5,39.5,590600,18.6204891412245,18.6482463921183,18.2735235050526,18.2735235050526,1276639.39543732,0.0,1.0
1999-04-13,40.88,41.25,39.38,39.5,836800,18.9119402756089,19.0831099894537,18.2180090032651,18.2735235050526,1808824.66322714,0.0,1.0
1999-04-14,39.94,40.88,39.56,40.75,941100,18.4770766782735,18.9119402756089,18.3012807559464,18.8517995653391,2034279.26692526,0.0,1.0
1999-04-15,41.25,41.44,40.13,40.13,641100,19.0831099894537,19.1710079506173,18.564974639437,18.564974639437,1385800.06165741,0.0,1.0
1999-04-16,41.44,41.88,40.75,41.69,726200,19.1710079506173,19.3745611238381,18.8517995653391,19.2866631626746,1569751.99621838,0.0,1.0
1999-04-19,41.44,43.13,40.81,41.13,1092600,19.1710079506173,19.9528371841246,18.8795568162329,19.0275954876662,2361761.26558552,0.0,1.0
1999-04-20,43.13,43.69,41.75,42.0,1035400,19.9528371841246,20.2119048591329,19.3144204135683,19.4300756256256,2238117.89711445,0.0,1.0
1999-04-21,44.0,44.0,42.31,42.69,680300,20.355317322084,20.355317322084,19.5734880885766,19.7492840109037,1470534.6778124,0.0,1.0
1999-04-22,43.69,44.25,42.88,44.0,756600,20.2119048591329,20.4709725341413,19.8371819720673,20.355317322084,1635464.55568553,0.0,1.0
1999-04-23,42.75,44.19,42.63,43.69,398600,19.7770412617975,20.4432152832475,19.72152676001,20.2119048591329,861612.704065889,0.0,1.0
1999-04-26,42.94,43.13,41.0,41.0,676300,19.864939222961,19.9528371841246,18.9674547773964,18.9674547773964,1461888.28840884,0.0,1.0
1999-04-27,42.06,42.63,41.06,41.5,1360800,19.4578328765194,19.72152676001,18.9952120282902,19.198765201511,2941501.67509498,0.0,1.0
1999-04-28,41.75,42.5,41.5,42.06,687800,19.3144204135683,19.6613860497402,19.198765201511,19.4578328765194,1486746.6579441,0.0,1.0
1999-04-29,41.13,42.0,40.44,41.69,979000,19.0275954876662,19.4300756256256,18.7083871023881,19.2866631626746,2116203.8065241,0.0,1.0
1999-04-30,40.75,41.63,40.19,40.94,1219100,18.8517995653391,19.2589059117808,18.5927318903308,18.9396975265027,2635203.33047347,0.0,1.0
1999-05-03,41.5,41.63,40.75,41.0,666800,19.198765201511,19.2589059117808,18.8517995653391,18.9674547773964,1441353.11357535,0.0,1.0
1999-05-04,40.31,41.0,40.06,41.0,1532200,18.6482463921183,18.9674547773964,18.532591180061,18.9674547773964,3311999.46103802,0.0,1.0
1999-05-05,40.19,40.38,39.94,40.25,865700,18.5927318903308,18.6806298514943,18.4770766782735,18.6204891412245,1871294.82666794,0.0,1.0
1999-05-06,40.0,40.38,39.38,40.13,1707900,18.5048339291672,18.6806298514943,18.2180090032651,18.564974639437,3691792.1155899,0.0,1.0
1999-05-07,40.5,40.88,39.75,39.75,748700,18.7361443532818,18.9119402756089,18.3891787171099,18.3891787171099,1618387.93661348,0.0,1.0
1999-05-10,40.19,40.94,39.81,40.44,508700,18.5927318903308,18.9396975265027,18.4169359680037,18.7083871023881,1099604.57239919,0.0,1.0
1999-05-11,42.94,43.31,39.63,39.75,1431100,19.864939222961,20.0361089368058,18.3336642153224,18.3891787171099,3093461.96886276,0.0,1.0
1999-05-12,42.19,42.44,41.19,42.0,820700,19.5179735867891,19.6336287988464,19.05535273856,19.4300756256256,1774022.94587776,0.0,1.0
1999-05-13,42.13,42.44,41.63,42.38,636800,19.4902163358954,19.6336287988464,19.2589059117808,19.6058715479527,1376505.19304857,0.0,1.0
1999-05-14,41.88,41.94,41.0,41.0,543500,19.3745611238381,19.4023183747318,18.9674547773964,18.9674547773964,1174828.16021026,0.0,1.0
1999-05-17,42.94,43.13,41.25,41.69,768800,19.864939222961,19.9528371841246,19.0831099894537,19.2866631626746,1661836.04336642,0.0,1.0
1999-05-18,41.69,42.44,41.0,41.88,814200,19.2866631626746,19.6336287988464,18.9674547773964,19.3745611238381,1759972.56309695,0.0,1.0
1999-05-19,42.25,42.75,41.13,41.63,943700,19.5457308376829,19.7770412617975,19.0275954876662,19.2589059117808,2039899.42003758,0.0,1.0
1999-05-20,42.94,43.5,42.0,42.38,952300,19.864939222961,20.1240068979694,19.4300756256256,19.6058715479527,2058489.15725526,0.0,1.0
1999-05-21,42.94,43.44,42.44,42.69,1035100,19.864939222961,20.0962496470756,19.6336287988464,19.7492840109037,2237469.41790919,0.0,1.0
1999-05-24,42.88,43.44,42.69,43.0,697800,19.8371819720673,20.0962496470756,19.7492840109037,19.8926964738548,1508362.63145303,0.0,1.0
1999-05-25,44.44,45.25,42.63,42.63,1589300,20.5588704953048,20.9335933823704,19.72152676001,19.72152676001,3435426.669774,0.0,1.0
1999-05-26,43.44,44.69,43.13,44.5,1132000,20.0962496470756,20.6745257073621,19.9528371841246,20.5866277461986,2446928.20121071,0.0,1.0
1999-05-27,43.0,43.56,42.63,43.19,923500,19.8926964738548,20.1517641488631,19.72152676001,19.9805944350183,1996235.15354954,0.0,1.0
1999-05-28,44.25,44.5,42.38,42.94,868100,20.4709725341413,20.5866277461986,19.6058715479527,19.864939222961,1876482.66031008,0.0,1.0
1999-06-01,43.38,44.0,42.25,44.0,806600,20.0684923961819,20.355317322084,19.5457308376829,20.355317322084,1743544.42323017,0.0,1.0
1999-06-02,43.81,43.94,42.63,43.13,679700,20.2674193609204,20.3275600711902,19.72152676001,19.9528371841246,1469237.71940187,0.0,1.0
1999-06-03,44.44,44.88,43.94,44.13,627300,20.5588704953048,20.7624236685256,20.3275600711902,20.4154580323538,1355970.01821508,0.0,1.0
1999-06-04,45.0,45.13,44.44,44.44,994400,20.8179381703131,20.8780788805829,20.5588704953048,20.5588704953048,2149492.40572785,0.0,1.0
1999-06-07,44.88,44.94,44.38,44.56,377500,20.7624236685256,20.7901809194194,20.531113244411,20.6143849970923,816002.999962052,0.0,1.0
1999-06-08,44.06,44.63,43.69,44.63,567300,20.3830745729777,20.6467684564683,20.2119048591329,20.6467684564683,1226274.17716151,0.0,1.0
1999-06-09,43.13,44.0,42.81,43.88,702700,19.9528371841246,20.355317322084,19.8047985126912,20.2998028202965,1518954.4584724,0.0,1.0
1999-06-10,43.88,43.94,43.06,43.13,577700,20.2998028202965,20.3275600711902,19.9204537247485,19.9528371841246,1248754.7896108,0.0,1.0
1999-06-11,43.56,44.19,43.06,43.63,551300,20.1517641488631,20.4432152832475,19.9204537247485,20.1841476082392,1191688.61954723,0.0,1.0
1999-06-14,44.06,44.06,43.31,43.63,664400,20.3830745729777,20.3830745729777,20.0361089368058,20.1841476082392,1436165.27993321,0.0,1.0
1999-06-15,44.75,44.88,44.0,44.0,616100,20.7022829582558,20.7624236685256,20.355317322084,20.355317322084,1331760.12788509,0.0,1.0
1999-06-16,44.25,45.13,44.0,44.75,885700,20.4709725341413,20.8780788805829,20.355317322084,20.7022829582558,1914526.77368579,0.0,1.0
1999-06-17,44.5,44.75,43.75,44.06,428900,20.5866277461986,20.7022829582558,20.2396621100267,20.3830745729777,927109.10379794,0.0,1.0
1999-06-18,44.69,44.94,44.38,44.5,1014300,20.6745257073621,20.7901809194194,20.531113244411,20.5866277461986,2192508.19301062,0.0,1.0
1999-06-21,44.13,44.69,43.81,44.25,560900,20.4154580323538,20.6745257073621,20.2674193609204,20.4709725341413,1212439.9541158,0.0,1.0
1999-06-22,43.13,44.0,42.56,43.5,977800,19.9528371841246,20.355317322084,19.6891433006339,20.1240068979694,2113609.88970302,0.0,1.0
1999-06-23,42.94,43.19,42.25,42.88,434800,19.864939222961,19.9805944350183,19.5457308376829,19.8371819720673,939862.528168212,0.0,1.0
1999-06-24,42.44,42.94,42.13,42.69,409100,19.6336287988464,19.864939222961,19.4902163358954,19.7492840109037,884309.476250266,0.0,1.0
1999-06-25,42.13,42.44,40.5,41.13,1637100,19.4902163358954,19.6336287988464,18.7361443532818,19.0275954876662,3538751.02314668,0.0,1.0
1999-06-28,42.88,43.38,41.75,41.94,1039900,19.8371819720673,20.0684923961819,19.3144204135683,19.4023183747318,2247845.08519347,0.0,1.0
1999-06-29,43.5,43.81,42.75,42.75,787700,20.1240068979694,20.2674193609204,19.7770412617975,19.7770412617975,1702690.23329829,0.0,1.0
1999-06-30,46.38,46.5,42.69,42.75,1615100,21.4563549408694,21.5118694426569,19.7492840109037,19.7770412617975,3491195.88142704,0.0,1.0
1999-07-01,43.81,45.25,43.56,45.25,1219200,20.2674193609204,20.9335933823704,20.1517641488631,20.9335933823704,2635419.49020856,0.0,1.0
1999-07-02,43.94,44.5,43.69,44.5,595900,20.3275600711902,20.5866277461986,20.2119048591329,20.5866277461986,1288095.86139705,0.0,1.0
1999-07-06,43.63,44.06,43.38,43.69,530600,20.1841476082392,20.3830745729777,20.0684923961819,20.2119048591329,1146943.55438374,0.0,1.0
1999-07-07,43.25,43.56,43.0,43.31,642700,20.1124413767636,20.2565999161115,19.9961844901928,20.1403430295407,1382068.66482725,0.225,1.0
1999-07-08,43.19,43.81,42.94,43.06,619600,20.0845397239866,20.3728568026824,19.9682828374157,20.0240861429698,1332394.1881546,0.0,1.0
1999-07-09,43.0,43.5,43.0,43.06,509900,19.9961844901928,20.2286982633345,19.9961844901928,20.0240861429698,1096494.18421567,0.0,1.0
1999-07-12,43.06,43.19,42.94,43.0,718500,20.0240861429698,20.0845397239866,19.9682828374157,19.9961844901928,1545069.76144138,0.0,1.0
1999-07-13,43.0,43.44,42.94,43.0,488600,19.9961844901928,20.2007966105575,19.9682828374157,19.9961844901928,1050690.44598505,0.0,1.0
1999-07-14,43.25,43.38,42.94,43.0,671300,20.1124413767636,20.1728949577805,19.9682828374157,19.9961844901928,1443570.39785053,0.0,1.0
1999-07-15,43.13,43.44,43.06,43.44,378800,20.0566380712096,20.2007966105575,20.0240861429698,20.2007966105575,814575.401021568,0.0,1.0
1999-07-16,43.25,43.25,43.0,43.0,953600,20.1124413767636,20.1124413767636,19.9961844901928,19.9961844901928,2050631.21017468,0.0,1.0
1999-07-19,43.0,43.06,42.88,43.0,604800,19.9961844901928,20.0240861429698,19.9403811846387,19.9961844901928,1300568.11652018,0.0,1.0
1999-07-20,43.69,44.0,42.94,43.0,934500,20.3170534971284,20.4612120364763,19.9682828374157,19.9961844901928,2009558.3744843,0.0,1.0
1999-07-21,44.06,44.19,43.56,43.56,504300,20.4891136892533,20.5495672702702,20.2565999161115,20.2565999161115,1084451.88684049,0.0,1.0
1999-07-22,44.06,44.56,43.94,44.0,670900,20.4891136892533,20.7216274623951,20.4333103836993,20.4612120364763,1442710.2337523,0.0,1.0
1999-07-23,43.94,44.31,43.94,44.13,625700,20.4333103836993,20.6053705758242,20.4333103836993,20.5216656174932,1345511.69065257,0.0,1.0
1999-07-26,44.0,44.69,43.69,43.69,458700,20.4612120364763,20.782081043412,20.3170534971284,20.3170534971284,986393.179642537,0.0,1.0
1999-07-27,44.06,44.44,44.0,44.0,487800,20.4891136892533,20.6658241568411,20.4612120364763,20.4612120364763,1048970.1177886,0.0,1.0
1999-07-28,44.56,44.88,43.94,44.0,572300,20.7216274623951,20.8704362772058,20.4333103836993,20.4612120364763,1230679.78353918,0.0,1.0
1999-07-29,44.56,44.88,43.94,44.06,913800,20.7216274623951,20.8704362772058,20.4333103836993,20.4891136892533,1965044.88240102,0.0,1.0
1999-07-30,44.0,44.5,43.31,44.5,910400,20.4612120364763,20.6937258096181,20.1403430295407,20.6937258096181,1957733.48756609,0.0,1.0
1999-08-02,43.81,44.13,43.75,44.0,451200,20.3728568026824,20.5216656174932,20.3449551499054,20.4612120364763,970265.10280077,0.0,1.0
1999-08-03,43.88,44.25,43.75,43.75,425300,20.4054087309223,20.5774689230472,20.3449551499054,20.3449551499054,914569.477440528,0.0,1.0
1999-08-04,43.94,44.75,43.81,43.81,394800,20.4333103836993,20.809982696189,20.3728568026824,20.3728568026824,848981.964950672,0.0,1.0
1999-08-05,44.31,44.56,43.56,43.94,603000,20.6053705758242,20.7216274623951,20.2565999161115,20.4333103836993,1296697.37807815,0.0,1.0
1999-08-06,43.75,44.44,43.25,44.44,360900,20.3449551499054,20.6658241568411,20.1124413767636,20.6658241568411,776083.057625881,0.0,1.0
1999-08-09,44.31,44.5,43.75,43.94,410600,20.6053705758242,20.6937258096181,20.3449551499054,20.4333103836993,882958.446830664,0.0,1.0
1999-08-10,44.31,44.56,43.94,44.38,382500,20.6053705758242,20.7216274623951,20.4333103836993,20.6379225040641,822531.918930173,0.0,1.0
1999-08-11,44.13,44.63,43.75,44.44,336400,20.5216656174932,20.7541793906349,20.3449551499054,20.6658241568411,723398.006609437,0.0,1.0
1999-08-12,44.06,44.44,43.94,44.06,333300,20.4891136892533,20.6658241568411,20.4333103836993,20.4891136892533,716731.734848174,0.0,1.0
1999-08-13,44.31,44.44,43.88,44.06,479700,20.6053705758242,20.6658241568411,20.4054087309223,20.4891136892533,1031551.79479949,0.0,1.0
1999-08-16,45.0,45.0,44.31,44.31,692100,20.9262395827599,20.9262395827599,20.6053705758242,20.6053705758242,1488298.93095836,0.0,1.0
1999-08-17,45.44,45.5,44.81,45.25,729600,21.1308517031246,21.1587533559016,20.837884348966,21.0424964693307,1568939.3151672,0.0,1.0
1999-08-18,44.63,45.38,44.56,45.31,353600,20.7541793906349,21.1029500503476,20.7216274623951,21.0703981221078,760385.062833228,0.0,1.0
1999-08-19,44.06,44.56,43.56,44.38,506600,20.4891136892533,20.7216274623951,20.2565999161115,20.6379225040641,1089397.8304053,0.0,1.0
1999-08-20,44.25,44.5,44.06,44.31,369100,20.5774689230472,20.6937258096181,20.4891136892533,20.6053705758242,793716.421639547,0.0,1.0
1999-08-23,44.38,44.56,44.06,44.06,413500,20.6379225040641,20.7216274623951,20.4891136892533,20.4891136892533,889194.636542812,0.0,1.0
1999-08-24,44.69,44.88,44.06,44.06,386800,20.782081043412,20.8704362772058,20.4891136892533,20.4891136892533,831778.682986118,0.0,1.0
1999-08-25,45.31,45.63,44.5,44.5,564400,21.0703981221078,21.2192069369185,20.6937258096181,20.6937258096181,1213691.54259919,0.0,1.0
1999-08-26,45.5,45.63,45.0,45.31,598700,21.1587533559016,21.2192069369185,20.9262395827599,21.0703981221078,1287450.61402221,0.0,1.0
1999-08-27,45.06,45.88,45.06,45.5,247400,20.9541412355369,21.3354638234894,20.9541412355369,21.1587533559016,532011.494753789,0.0,1.0
1999-08-30,44.38,45.31,44.25,44.81,308900,20.6379225040641,21.0703981221078,20.5774689230472,20.837884348966,664261.724856287,0.0,1.0
1999-08-31,44.19,44.63,44.0,44.44,429400,20.5495672702702,20.7541793906349,20.4612120364763,20.6658241568411,923386.159447361,0.0,1.0
1999-09-01,44.25,44.44,43.94,44.19,336000,20.5774689230472,20.6658241568411,20.4333103836993,20.5495672702702,722537.84251121,0.0,1.0
1999-09-02,43.56,43.63,42.63,42.75,960800,20.2565999161115,20.2891518443514,19.8241242980678,19.8799276036219,2066114.16394278,0.0,1.0
1999-09-03,43.81,44.0,43.25,43.25,1124500,20.3728568026824,20.4612120364763,20.1124413767636,20.1124413767636,2418136.32114243,0.0,1.0
1999-09-07,42.63,43.06,42.0,43.0,1018500,19.8241242980678,20.0240861429698,19.5311569439092,19.9961844901928,2190192.83511211,0.0,1.0
1999-09-08,42.13,42.25,41.38,42.19,907000,19.5916105249261,19.6474138304801,19.2428398652134,19.6195121777031,1950422.09273115,0.0,1.0
1999-09-09,41.44,41.88,40.81,41.88,907700,19.2707415179904,19.4753536383552,18.9777741638318,19.4753536383552,1951927.37990305,0.0,1.0
1999-09-10,41.06,41.88,40.75,41.69,546800,19.0940310504027,19.4753536383552,18.9498725110548,19.3869984045613,1175844.32227717,0.0,1.0
1999-09-13,40.94,41.06,40.31,40.69,406800,19.0382277448486,19.0940310504027,18.74526039069,18.9219708582777,874786.887897503,0.0,1.0
1999-09-14,40.81,41.06,40.19,40.69,461500,18.9777741638318,19.0940310504027,18.689457085136,18.9219708582777,992414.328330128,0.0,1.0
1999-09-15,41.13,41.88,40.69,41.0,798100,19.1265829786425,19.4753536383552,18.9219708582777,19.0661293976256,1716242.41698868,0.0,1.0
1999-09-16,41.75,41.81,41.0,41.06,416000,19.4149000573383,19.4428017101153,19.0661293976256,19.0940310504027,894570.662156737,0.0,1.0
1999-09-17,41.69,41.94,41.31,41.63,531800,19.3869984045613,19.5032552911322,19.2102879369736,19.3590967517843,1143588.16859364,0.0,1.0
1999-09-20,41.94,42.06,41.31,41.44,400600,19.5032552911322,19.5590585966862,19.2102879369736,19.2707415179904,861454.344374972,0.0,1.0
1999-09-21,41.75,41.94,41.5,41.88,583000,19.4149000573383,19.5032552911322,19.2986431707674,19.4753536383552,1253689.17316677,0.0,1.0
1999-09-22,41.5,41.94,41.5,41.75,557400,19.2986431707674,19.5032552911322,19.2986431707674,19.4149000573383,1198638.67088021,0.0,1.0
1999-09-23,41.25,41.81,41.19,41.5,535400,19.1823862841965,19.4428017101153,19.1544846314195,19.2986431707674,1151329.64547769,0.0,1.0
1999-09-24,41.38,41.56,41.06,41.06,396100,19.2428398652134,19.3265448235444,19.0940310504027,19.0940310504027,851777.498269912,0.0,1.0
1999-09-27,41.31,41.75,41.06,41.13,519200,19.2102879369736,19.4149000573383,19.0940310504027,19.1265829786425,1116492.99949946,0.0,1.0
1999-09-28,40.81,41.44,40.31,41.13,437500,18.9777741638318,19.2707415179904,18.74526039069,19.1265829786425,940804.482436471,0.0,1.0
1999-09-29,40.19,41.38,40.06,40.88,929300,18.689457085136,19.2428398652134,18.6290035041191,19.0103260920716,1998376.24120734,0.0,1.0
1999-09-30,39.13,40.31,38.75,40.19,1522700,18.1965278860754,18.74526039069,18.0198174184877,18.689457085136,3274429.68092804,0.0,1.0
1999-10-01,38.88,39.19,38.0,38.63,1976200,18.0802709995045,18.2244295388524,17.671046758775,17.9640141129336,4249640.72729362,0.0,1.0
1999-10-04,38.75,39.44,38.75,38.88,1136000,18.0198174184877,18.3406864254233,18.0198174184877,18.0802709995045,2442866.03896647,0.0,1.0
1999-10-05,39.06,39.06,38.25,38.5,759300,18.1639759578356,18.1639759578356,17.7873036453459,17.9035605319168,1632806.4994606,0.0,1.0
1999-10-06,40.81,41.38,39.13,39.13,938800,19.0824053617456,19.3489324643233,18.2968517962535,18.2968517962535,2007735.77930614,0.225,1.0
1999-10-07,40.69,40.94,40.31,40.56,444600,19.0262943927818,19.1431922447896,18.8486096577301,18.9655075097378,950830.131529095,0.0,1.0
1999-10-08,42.31,42.44,40.88,41.25,490000,19.7837924737921,19.8445793568361,19.1151367603077,19.2881455812792,1047923.44680444,0.0,1.0
1999-10-11,41.56,42.0,41.44,41.88,428100,19.4330989177688,19.6388391373025,19.3769879488051,19.5827281683388,915542.913422414,0.0,1.0
1999-10-12,41.31,41.44,40.88,41.31,526200,19.3162010657611,19.3769879488051,19.1151367603077,19.3162010657611,1125341.46471122,0.0,1.0
1999-10-13,39.88,40.88,39.88,40.88,373400,18.6475453522767,19.1151367603077,18.6475453522767,19.1151367603077,798560.438850571,0.0,1.0
1999-10-14,40.69,41.19,39.38,39.63,515100,19.0262943927818,19.2600900967974,18.4137496482612,18.530647500269,1101602.79071218,0.0,1.0
1999-10-15,40.13,40.69,39.75,40.69,624400,18.7644432042845,19.0262943927818,18.5867584692327,19.0262943927818,1335353.87792795,0.0,1.0
1999-10-18,41.69,41.69,40.06,40.06,413600,19.4938858008129,19.4938858008129,18.7317118057223,18.7317118057223,884532.933874116,0.0,1.0
1999-10-19,41.19,41.31,40.69,41.0,400300,19.2600900967974,19.3162010657611,19.0262943927818,19.1712477292715,856089.297460852,0.0,1.0
1999-10-20,41.81,42.19,41.19,41.19,336900,19.5499967697766,19.7276815048284,19.2600900967974,19.2600900967974,720500.835160034,0.0,1.0
1999-10-21,42.69,42.88,41.56,41.56,461000,19.9614772088439,20.0503195763698,19.4330989177688,19.4330989177688,985903.487707852,0.0,1.0
1999-10-22,42.56,43.19,42.38,42.94,443300,19.9006903257998,20.1952729128594,19.8165238723543,20.0783750608516,948049.926466144,0.0,1.0
1999-10-25,42.5,42.94,42.06,42.13,253700,19.872634841318,20.0783750608516,19.6668946217843,19.6996260203465,542567.711131198,0.0,1.0
1999-10-26,41.75,42.88,41.69,42.25,313200,19.5219412852947,20.0503195763698,19.4938858008129,19.7557369893102,669815.558243167,0.0,1.0
1999-10-27,44.06,44.13,41.75,41.75,741900,20.6020774378464,20.6348088364085,19.5219412852947,19.5219412852947,1586641.64323309,0.0,1.0
1999-10-28,44.94,44.94,43.94,44.31,609100,21.0135578769136,21.0135578769136,20.5459664688826,20.7189752898541,1302633.0029563,0.0,1.0
1999-10-29,45.0,45.5,44.69,45.0,804200,21.0416133613955,21.275409065411,20.8966600249059,21.0416133613955,1719877.6243268,0.0,1.0
1999-11-01,45.75,45.81,44.63,45.06,654400,21.3923069174188,21.4203624019006,20.868604540424,21.0696688458774,1399512.45630373,0.0,1.0
1999-11-02,45.56,45.88,44.63,45.75,923600,21.3034645498929,21.4530938004628,20.868604540424,21.3923069174188,1975228.76626241,0.0,1.0
1999-11-03,46.31,46.31,45.13,45.56,652500,21.6541581059161,21.6541581059161,21.1024002444395,21.3034645498929,1395449.07967327,0.0,1.0
1999-11-04,44.88,46.31,44.69,46.06,320500,20.9855023924318,21.6541581059161,20.8966600249059,21.5372602539084,685427.478981273,0.0,1.0
1999-11-05,44.81,45.44,44.56,44.81,405500,20.9527709938696,21.2473535809292,20.8358731418619,20.9527709938696,867210.117712657,0.0,1.0
1999-11-08,46.0,46.06,44.88,45.0,466700,21.5092047694265,21.5372602539084,20.9855023924318,21.0416133613955,998093.617599253,0.0,1.0
1999-11-09,45.0,45.75,44.56,45.63,365200,21.0416133613955,21.3923069174188,20.8358731418619,21.336195948455,781023.760761189,0.0,1.0
1999-11-10,45.0,45.0,43.88,44.56,524700,21.0416133613955,21.0416133613955,20.5179109844008,20.8358731418619,1122133.53579243,0.0,1.0
1999-11-11,44.69,44.94,44.38,44.75,306200,20.8966600249059,21.0135578769136,20.7517066884163,20.9247155093878,654845.223288817,0.0,1.0
1999-11-12,44.81,44.94,44.38,44.56,275100,20.9527709938696,21.0135578769136,20.7517066884163,20.8358731418619,588334.163705923,0.0,1.0
1999-11-15,44.63,45.06,43.94,44.81,390700,20.868604540424,21.0696688458774,20.5459664688826,20.9527709938696,835558.552380605,0.0,1.0
1999-11-16,46.38,47.0,45.75,46.0,1535100,21.6868895044783,21.9767961774575,21.3923069174188,21.5092047694265,3282994.45548878,0.0,1.0
1999-11-17,46.5,47.0,45.75,46.06,710000,21.743000473442,21.9767961774575,21.3923069174188,21.5372602539084,1518419.68822685,0.0,1.0
1999-11-18,46.63,46.81,46.06,46.25,428300,21.8037873564861,21.8879538099316,21.5372602539084,21.6261026214343,915970.637278249,0.0,1.0
1999-11-19,45.88,46.31,45.5,46.31,508100,21.4530938004628,21.6541581059161,21.275409065411,21.6541581059161,1086632.45575783,0.0,1.0
1999-11-22,45.19,45.69,45.0,45.38,376100,21.1304557289214,21.3642514329369,21.0416133613955,21.2192980964473,804334.71090439,0.0,1.0
1999-11-23,45.25,45.44,44.69,45.0,297500,21.1585112134033,21.2473535809292,20.8966600249059,21.0416133613955,636239.235559839,0.0,1.0
1999-11-24,45.44,45.88,44.56,45.19,286800,21.2473535809292,21.4530938004628,20.8358731418619,21.1304557289214,613356.009272477,0.0,1.0
1999-11-26,45.13,45.44,45.0,45.19,123600,21.1024002444395,21.2473535809292,21.0416133613955,21.1304557289214,264333.342908223,0.0,1.0
1999-11-29,44.81,44.81,43.94,44.5,405000,20.9527709938696,20.9527709938696,20.5459664688826,20.80781765738,866140.808073061,0.0,1.0
1999-11-30,44.63,44.75,44.31,44.38,432500,20.868604540424,20.9247155093878,20.7189752898541,20.7517066884163,924952.838250862,0.0,1.0
1999-12-01,44.44,45.19,44.13,44.13,459200,20.7797621728981,21.1304557289214,20.6348088364085,20.6348088364085,982053.973005308,0.0,1.0
1999-12-02,44.38,44.94,44.19,44.44,329300,20.7517066884163,21.0135578769136,20.6628643208904,20.7797621728981,704247.328638169,0.0,1.0
1999-12-03,45.44,45.88,44.13,44.13,484900,21.2473535809292,21.4530938004628,20.6348088364085,20.6348088364085,1037016.48848056,0.0,1.0
1999-12-06,45.81,46.0,45.25,45.5,559100,21.4203624019006,21.5092047694265,21.1585112134033,21.275409065411,1195702.03899666,0.0,1.0
1999-12-07,44.56,45.56,44.56,45.5,399900,20.8358731418619,21.3034645498929,20.8358731418619,21.275409065411,855233.849749175,0.0,1.0
1999-12-08,42.88,44.63,42.56,44.44,806100,20.0503195763698,20.868604540424,19.9006903257998,20.7797621728981,1723941.00095727,0.0,1.0
1999-12-09,41.56,42.06,40.56,41.0,1048900,19.4330989177688,19.6668946217843,18.9655075097378,19.1712477292715,2243197.76194527,0.0,1.0
1999-12-10,41.19,41.75,41.0,41.63,347900,19.2600900967974,19.5219412852947,19.1712477292715,19.465830316331,744025.647231153,0.0,1.0
1999-12-13,40.69,41.06,40.25,41.0,451100,19.0262943927818,19.1993032137533,18.8205541732482,19.1712477292715,964731.156843848,0.0,1.0
1999-12-14,40.06,40.25,39.63,40.06,501200,18.7317118057223,18.8205541732482,18.530647500269,18.7317118057223,1071875.9827314,0.0,1.0
1999-12-15,39.06,39.94,38.75,39.81,857500,18.2641203976913,18.6756008367586,18.1191670612017,18.6148139537146,1833866.03190778,0.0,1.0
1999-12-16,38.75,39.19,38.38,39.19,606000,18.1191670612017,18.3249072807353,17.9461582402302,18.3249072807353,1296003.2831908,0.0,1.0
1999-12-17,39.0,39.0,38.06,38.31,1514700,18.2360649132094,18.2360649132094,17.7965289896603,17.913426841668,3239366.62219325,0.0,1.0
1999-12-20,38.54,38.75,38.31,38.75,506700,18.0209728655152,18.1191670612017,17.913426841668,18.1191670612017,1083638.38876696,0.0,1.0
1999-12-21,37.63,38.56,37.44,38.38,585400,17.595464684207,18.0303246936758,17.5066223166811,17.9461582402302,1251947.72603943,0.0,1.0
1999-12-22,38.88,39.25,37.56,37.56,882200,18.1799539442457,18.3529627652172,17.5627332856448,17.5627332856448,1886689.92810384,0.0,1.0
1999-12-23,39.31,39.44,38.56,39.06,504700,18.3810182496991,18.4418051327431,18.0303246936758,18.2641203976913,1079361.15020857,0.0,1.0
1999-12-27,40.06,40.44,39.0,39.25,568000,18.7317118057223,18.9093965407741,18.2360649132094,18.3529627652172,1214735.75058148,0.0,1.0
1999-12-28,39.06,40.25,39.06,39.81,433400,18.2641203976913,18.8205541732482,18.2641203976913,18.6148139537146,926877.595602134,0.0,1.0
1999-12-29,39.13,39.25,38.63,39.19,337200,18.2968517962535,18.3529627652172,18.063056092238,18.3249072807353,721142.420943791,0.0,1.0
1999-12-30,38.81,39.19,38.63,39.13,339600,18.1472225456836,18.3249072807353,18.063056092238,18.2968517962535,726275.107213853,0.0,1.0
1999-12-31,38.69,38.81,38.19,38.81,199200,18.0911115767198,18.1472225456836,17.8573158727043,18.1472225456836,426012.960415195,0.0,1.0
2000-01-03,37.25,39.63,37.0,39.63,982600,17.4177799491552,18.530647500269,17.3008820971474,18.530647500269,2101407.30373478,0.0,1.0
2000-01-04,35.88,37.31,35.69,37.0,1007000,16.7771797201527,17.445835433637,16.6883373526268,17.3008820971474,2153589.61414709,0.0,1.0
2000-01-05,35.44,37.0,35.13,35.81,1016800,16.676647567426,17.4107212188138,16.5307739572143,16.8507547796142,2160829.49851305,0.225,1.0
2000-01-06,36.31,36.5,35.06,35.13,743500,17.0860347960846,17.1754412023434,16.4978347549085,16.5307739572143,1580032.19133011,0.0,1.0
2000-01-07,37.0,37.19,36.38,36.63,526700,17.4107212188138,17.5001276250726,17.1189739983905,17.2366140066257,1119304.5799241,0.0,1.0
2000-01-10,35.81,37.5,35.56,36.75,562600,16.8507547796142,17.6460012352843,16.7331147713789,17.2930812105786,1195596.65210802,0.0,1.0
2000-01-11,36.19,37.0,35.63,35.63,902500,17.0295675921317,17.4107212188138,16.7660539736848,16.7660539736848,1917927.44139263,0.0,1.0
2000-01-12,35.75,36.63,35.31,36.19,693800,16.8225211776377,17.2366140066257,16.6154747631437,17.0295675921317,1474413.36159358,0.0,1.0
2000-01-13,36.38,36.94,35.88,35.94,709300,17.1189739983905,17.3824876168374,16.88369398192,16.9119275838965,1507352.83565628,0.0,1.0
2000-01-14,35.31,36.0,34.38,34.38,801000,16.6154747631437,16.9401611858729,16.1778539325087,16.1778539325087,1702227.01446592,0.0,1.0
2000-01-18,35.13,35.38,33.44,33.56,861400,16.5307739572143,16.6484139654496,15.7355275015442,15.7919947054971,1830584.70694251,0.0,1.0
2000-01-19,33.5,34.44,33.13,33.63,772600,15.7637611035206,16.2060875344851,15.5896538913325,15.824933907803,1641873.39747363,0.0,1.0
2000-01-20,32.19,33.75,32.06,33.38,1178000,15.147327460368,15.8814011117559,15.0861546560857,15.7072938995677,2503400.02876512,0.0,1.0
2000-01-21,33.06,33.44,32.0,32.31,1127800,15.5567146890266,15.7355275015442,15.0579210541093,15.203794664321,2396718.63534916,0.0,1.0
2000-01-24,31.25,33.19,30.38,32.88,800400,14.7050010294036,15.617887493309,14.295613800745,15.4720138830973,1700951.93805059,0.0,1.0
2000-01-25,30.44,31.63,30.06,31.19,771600,14.3238474027214,14.8838138419211,14.1450345902039,14.6767674274271,1639748.27011475,0.0,1.0
2000-01-26,31.0,31.75,30.5,30.75,718800,14.5873610211684,14.940281045874,14.3520810046979,14.4697210129331,1527541.54556567,0.0,1.0
2000-01-27,30.63,31.5,29.94,31.5,602200,14.4132538089802,14.8226410376388,14.088567386251,14.8226410376388,1279751.69551983,0.0,1.0
2000-01-28,29.56,30.56,29.25,30.5,648600,13.9097545737334,14.3803146066744,13.7638809635218,14.3520810046979,1378357.60497204,0.0,1.0
2000-01-31,31.44,32.25,29.56,29.88,912400,14.7944074356624,15.1755610623445,13.9097545737334,14.0603337842745,1938966.20224557,0.0,1.0
2000-02-01,29.44,31.06,29.13,30.88,1091100,13.8532873697805,14.6155946231448,13.7074137595688,14.5308938172154,2318726.46127812,0.0,1.0
2000-02-02,28.81,29.13,28.25,28.75,1250800,13.5568345490278,13.7074137595688,13.2933209305808,13.5286009470513,2658109.30049185,0.0,1.0
2000-02-03,29.31,29.69,28.69,28.81,927900,13.7921145654982,13.9709273780158,13.5003673450748,13.5568345490278,1971905.67630828,0.0,1.0
2000-02-04,28.19,29.06,27.75,29.06,705600,13.2650873286044,13.674474557263,13.0580409141104,13.674474557263,1499489.86442841,0.0,1.0
2000-02-07,27.81,28.25,27.5,28.19,710200,13.0862745160868,13.2933209305808,12.9404009058752,13.2650873286044,1509265.45027928,0.0,1.0
2000-02-08,28.38,28.63,27.69,27.75,582800,13.3544937348632,13.4721337430984,13.0298073121339,13.0580409141104,1238524.22475748,0.0,1.0
2000-02-09,27.69,28.31,27.63,28.31,669400,13.0298073121339,13.3215545325573,13.0015737101575,13.3215545325573,1422560.25403682,0.0,1.0
2000-02-10,26.31,27.63,26.25,27.0,1171500,12.3804344666755,13.0015737101575,12.352200864699,12.7051208894047,2489586.70093236,0.0,1.0
2000-02-11,25.81,26.44,25.44,26.31,1239800,12.145154450205,12.4416072709578,11.9710472380169,12.3804344666755,2634732.89954414,0.0,1.0
2000-02-14,25.94,26.5,25.81,25.81,576000,12.2063272544873,12.4698408729342,12.145154450205,12.145154450205,1224073.35871707,0.0,1.0
2000-02-15,27.44,27.56,25.88,25.94,887900,12.9121673038987,12.9686345078516,12.1780936525109,12.2063272544873,1886900.58195293,0.0,1.0
2000-02-16,27.44,29.56,27.0,29.56,1484900,12.9121673038987,13.9097545737334,12.7051208894047,13.9097545737334,3155601.61520655,0.0,1.0
2000-02-17,29.38,29.56,27.25,27.25,1227200,13.8250537678041,13.9097545737334,12.8227608976399,12.8227608976399,2607956.29482219,0.0,1.0
2000-02-18,29.25,29.81,28.88,29.31,1040500,13.7638809635218,14.0273945819687,13.5897737513336,13.7921145654982,2211195.01691859,0.0,1.0
2000-02-22,29.56,29.94,28.81,29.19,895300,13.9097545737334,14.088567386251,13.5568345490278,13.7356473615453,1902626.52440867,0.0,1.0
2000-02-23,28.88,29.56,28.5,29.56,1198100,13.5897737513336,13.9097545737334,13.4109609388161,13.9097545737334,2546115.08867868,0.0,1.0
2000-02-24,27.75,28.0,27.31,28.0,1303600,13.0580409141104,13.1756809223456,12.8509944996164,13.1756809223456,2770316.02504092,0.0,1.0
2000-02-25,27.75,28.63,27.5,27.81,928500,13.0580409141104,13.4721337430984,12.9404009058752,13.0862745160868,1973180.75272361,0.0,1.0
2000-02-28,28.25,28.44,27.63,27.75,544800,13.2933209305808,13.3827273368396,13.0015737101575,13.0580409141104,1157769.3851199,0.0,1.0
2000-02-29,28.38,28.44,27.81,28.06,677300,13.3544937348632,13.3827273368396,13.0862745160868,13.2039145243221,1439348.76017199,0.0,1.0
2000-03-01,28.94,29.19,28.38,28.38,930400,13.6180073533101,13.7356473615453,13.3544937348632,13.3544937348632,1977218.49470548,0.0,1.0
2000-03-02,28.56,29.13,28.44,28.94,903000,13.4391945407925,13.7074137595688,13.3827273368396,13.6180073533101,1918990.00507207,0.0,1.0
2000-03-03,29.0,29.19,28.31,28.44,472100,13.6462409552865,13.7356473615453,13.3215545325573,13.3827273368396,1003272.62612904,0.0,1.0
2000-03-06,29.0,29.13,28.56,29.0,673300,13.6462409552865,13.7074137595688,13.4391945407925,13.6462409552865,1430848.25073647,0.0,1.0
2000-03-07,27.56,28.63,27.19,28.63,1116100,12.9686345078516,13.4721337430984,12.7945272956635,13.4721337430984,2371854.64525021,0.0,1.0
2000-03-08,30.31,30.44,27.06,27.31,1090600,14.2626745984391,14.3238474027214,12.7333544913812,12.8509944996164,2317663.89759868,0.0,1.0
2000-03-09,30.19,30.31,29.06,29.5,692100,14.2062073944862,14.2626745984391,13.674474557263,13.881520971757,1470800.64508348,0.0,1.0
2000-03-10,28.94,29.38,27.88,29.31,815300,13.6180073533101,13.8250537678041,13.1192137183927,13.7921145654982,1732616.33569796,0.0,1.0
2000-03-13,28.31,28.69,27.88,28.69,639300,13.3215545325573,13.5003673450748,13.1192137183927,13.5003673450748,1358593.92053441,0.0,1.0
2000-03-14,28.06,28.44,27.88,28.06,461900,13.2039145243221,13.3827273368396,13.1192137183927,13.2039145243221,981596.327068425,0.0,1.0
2000-03-15,29.75,30.0,27.88,28.0,1107500,13.9991609799922,14.1168009882274,13.1192137183927,13.1756809223456,2353578.54996381,0.0,1.0
2000-03-16,34.0,34.13,29.69,29.94,1444000,15.9990411199911,16.0602139242734,13.9709273780158,14.088567386251,3068683.90622821,0.0,1.0
2000-03-17,31.88,33.75,31.88,33.69,1383000,15.0014538501564,15.8814011117559,15.0014538501564,15.8531675097794,2939051.13733629,0.0,1.0
2000-03-20,33.81,35.38,30.88,31.63,1182300,15.9096347137323,16.6484139654496,14.5308938172154,14.8838138419211,2512538.07640832,0.0,1.0
2000-03-21,31.38,34.94,30.44,33.88,2726700,14.7661738336859,16.4413675509556,14.3238474027214,15.9425739160382,5794584.76946846,0.0,1.0
2000-03-22,29.69,30.5,29.0,30.25,1206700,13.9709273780158,14.3520810046979,13.6462409552865,14.2344409964627,2564391.18396507,0.0,1.0
2000-03-23,30.06,30.88,28.13,29.56,1614800,14.1450345902039,14.5308938172154,13.2368537266279,13.9097545737334,3431655.65912556,0.0,1.0
2000-03-24,30.5,31.0,29.56,29.81,795100,14.3520810046979,14.5873610211684,13.9097545737334,14.0273945819687,1689688.76304851,0.0,1.0
2000-03-27,29.19,29.94,29.06,29.44,729700,13.7356473615453,14.088567386251,13.674474557263,13.8532873697805,1550705.43377751,0.0,1.0
2000-03-28,29.0,29.75,28.94,28.94,531300,13.6462409552865,13.9991609799922,13.6180073533101,13.6180073533101,1129080.16577497,0.0,1.0
2000-03-29,29.94,30.06,29.0,29.06,611200,14.088567386251,14.1450345902039,13.6462409552865,13.674474557263,1298877.84174978,0.0,1.0
2000-03-30,31.13,31.38,30.19,30.19,725900,14.6485338254507,14.7661738336859,14.2062073944862,14.2062073944862,1542629.94981375,0.0,1.0
2000-03-31,30.75,31.13,30.19,31.13,578900,14.4697210129331,14.6485338254507,14.2062073944862,14.6485338254507,1230236.22805783,0.0,1.0
2000-04-03,30.69,30.94,29.94,30.81,569100,14.4414874109567,14.5591274191919,14.088567386251,14.4979546149096,1209409.97994077,0.0,1.0
2000-04-04,31.81,33.88,31.13,32.5,1284600,14.9685146478505,15.9425739160382,14.6485338254507,15.2932010705797,2729938.60522213,0.0,1.0
2000-04-05,31.31,32.44,31.13,31.56,782000,14.8391106387917,15.3746646158545,14.7538011557198,14.9575960319472,1649992.41504366,0.225,1.0
2000-04-06,30.13,31.13,29.56,31.06,720000,14.2798595830979,14.7538011557198,14.0097128867034,14.7206252456363,1519174.60208623,0.0,1.0
2000-04-07,28.13,29.88,28.06,29.81,1612800,13.3319764378541,14.1613741899424,13.2988005277706,14.1281982798589,3402951.10867316,0.0,1.0
2000-04-10,29.0,29.0,27.56,28.13,998000,13.7443056060352,13.7443056060352,13.0618297414596,13.3319764378541,2105744.79566952,0.0,1.0
2000-04-11,28.56,28.75,28.13,28.69,781600,13.5357713140815,13.6258202128797,13.3319764378541,13.5973837185224,1649148.42915361,0.0,1.0
2000-04-12,29.5,30.38,28.56,28.56,967400,13.9812763923461,14.3983449762534,13.5357713140815,13.5357713140815,2041179.87508086,0.0,1.0
2000-04-13,30.94,31.63,29.69,29.75,1435100,14.6637522569216,14.9907719420308,14.0713252911443,14.0997617855016,3028010.37701938,0.0,1.0
2000-04-14,29.25,30.94,29.19,29.88,728700,13.8627909991906,14.6637522569216,13.8343545048333,14.1613741899424,1537531.29519478,0.0,1.0
2000-04-17,30.0,30.25,29.0,29.5,629600,14.2182471786571,14.3367325718125,13.7443056060352,13.9812763923461,1328433.7909354,0.0,1.0
2000-04-18,28.38,29.13,27.13,27.5,1437500,13.4504618310096,13.805918010476,12.8580348652322,13.0333932471023,3033074.29235966,0.0,1.0
2000-04-19,28.06,28.31,27.75,28.0,777800,13.2988005277706,13.417285920926,13.1518786402578,13.2703640334133,1641130.56319815,0.0,1.0
2000-04-20,28.06,28.25,27.75,28.0,565300,13.2988005277706,13.3888494265687,13.1518786402578,13.2703640334133,1192763.0591102,0.0,1.0
2000-04-24,28.13,28.5,27.5,28.06,597300,13.3319764378541,13.5073348197242,13.0333932471023,13.2988005277706,1260281.93031403,0.0,1.0
2000-04-25,29.0,29.44,27.25,28.19,601700,13.7443056060352,13.9528398979888,12.9149078539468,13.3604129322114,1269565.77510456,0.0,1.0
2000-04-26,27.44,29.25,27.06,29.0,1220200,13.004956752745,13.8627909991906,12.8248589551487,13.7443056060352,2574578.95759113,0.0,1.0
2000-04-27,26.69,27.19,26.19,27.19,1376100,12.6495005732786,12.8864713595895,12.4125297869676,12.8864713595895,2903522.4582373,0.0,1.0
2000-04-28,26.0,26.69,25.63,26.69,1021100,12.3224808881694,12.6495005732786,12.1471225062993,12.6495005732786,2154484.9808198,0.0,1.0
2000-05-01,26.06,26.5,25.44,25.5,1194300,12.3509173825268,12.5594516744804,12.0570736075012,12.0855101018585,2519930.87121053,0.0,1.0
2000-05-02,26.5,26.75,26.0,26.06,649200,12.5594516744804,12.6779370676359,12.3224808881694,12.3509173825268,1369789.09954775,0.0,1.0
2000-05-03,29.56,30.5,27.81,28.63,2342500,14.0097128867034,14.455217964968,13.1803151346151,13.568947224165,4942592.36859305,0.0,1.0
2000-05-04,28.56,29.44,27.25,28.0,1158800,13.5357713140815,13.9528398979888,12.9149078539468,13.2703640334133,2445027.12346879,0.0,1.0
2000-05-05,28.38,29.5,28.25,29.31,503800,13.4504618310096,13.9812763923461,13.3888494265687,13.8912274935479,1063000.22851534,0.0,1.0
2000-05-08,29.5,29.88,28.81,29.19,689300,13.9812763923461,14.1613741899424,13.654256707237,13.8343545048333,1454398.68502505,0.0,1.0
2000-05-09,29.06,29.19,28.5,28.88,376900,13.7727421003925,13.8343545048333,13.5073348197242,13.6874326173205,795245.704897637,0.0,1.0
2000-05-10,28.75,29.19,28.63,28.94,486000,13.6258202128797,13.8343545048333,13.568947224165,13.7158691116778,1025442.8564082,0.0,1.0
2000-05-11,29.25,29.63,28.88,29.0,356700,13.8627909991906,14.042888796787,13.6874326173205,13.7443056060352,752624.417450222,0.0,1.0
2000-05-12,29.13,29.31,28.5,29.0,443100,13.805918010476,13.8912274935479,13.5073348197242,13.7443056060352,934925.369700568,0.0,1.0
2000-05-15,29.88,30.31,29.0,29.25,671400,14.1613741899424,14.3651690661698,13.7443056060352,13.8627909991906,1416630.31644541,0.0,1.0
2000-05-16,30.44,30.94,29.94,30.94,789200,14.4267814706107,14.6637522569216,14.1898106842997,14.6637522569216,1665184.16106452,0.0,1.0
2000-05-17,29.25,30.25,28.25,29.0,1598500,13.8627909991906,14.3367325718125,13.3888494265687,13.7443056060352,3372778.61310395,0.0,1.0
2000-05-18,28.5,29.13,28.38,28.44,699700,13.5073348197242,13.805918010476,13.4504618310096,13.4788983253669,1476342.3181663,0.0,1.0
2000-05-19,28.19,28.69,28.0,28.38,661700,13.3604129322114,13.5973837185224,13.2703640334133,13.4504618310096,1396163.65861175,0.0,1.0
2000-05-22,28.44,28.69,28.06,28.31,408800,13.4788983253669,13.5973837185224,13.2988005277706,13.417285920926,862553.579628959,0.0,1.0
2000-05-23,28.44,28.63,27.94,28.5,585400,13.4788983253669,13.568947224165,13.2419275390559,13.5073348197242,1235173.35008511,0.0,1.0
2000-05-24,31.63,31.75,28.44,28.44,2106100,14.9907719420308,15.0476449307454,13.4788983253669,13.4788983253669,4443796.70757472,0.0,1.0
2000-05-25,31.0,31.06,30.38,31.0,1430800,14.692188751279,14.7206252456363,14.3983449762534,14.692188751279,3018937.52870135,0.0,1.0
2000-05-26,31.69,31.94,30.5,31.06,909200,15.0192084363881,15.1376938295435,14.455217964968,14.7206252456363,1918379.92807889,0.0,1.0
2000-05-30,31.75,32.19,30.75,31.38,789500,15.0476449307454,15.256179222699,14.5737033581235,14.8722865488753,1665817.15048205,0.0,1.0
2000-05-31,30.06,31.5,29.88,31.0,545400,14.2466836730144,14.9291595375899,14.1613741899424,14.692188751279,1150774.76108032,0.0,1.0
2000-06-01,30.13,31.0,30.0,30.75,584700,14.2798595830979,14.692188751279,14.2182471786571,14.5737033581235,1233696.37477753,0.0,1.0
2000-06-02,29.94,30.31,29.56,30.13,481900,14.1898106842997,14.3651690661698,14.0097128867034,14.2798595830979,1016792.00103522,0.0,1.0
2000-06-05,31.13,33.31,30.81,31.63,1719800,14.7538011557198,15.7869937840356,14.6021398524808,14.9907719420308,3628717.33426097,0.0,1.0
2000-06-06,29.56,31.0,28.81,31.0,1723900,14.0097128867034,14.692188751279,13.654256707237,14.692188751279,3637368.18963397,0.0,1.0
2000-06-07,31.63,32.0,29.44,29.56,1506400,14.9907719420308,15.1661303239009,13.9528398979888,14.0097128867034,3178450.8619204,0.0,1.0
2000-06-08,31.56,31.69,30.56,31.0,814900,14.9575960319472,15.0192084363881,14.4836544593253,14.692188751279,1719410.2545001,0.0,1.0
2000-06-09,31.06,31.69,30.75,31.5,628800,14.7206252456363,15.0192084363881,14.5737033581235,14.9291595375899,1326745.81915531,0.0,1.0
2000-06-12,30.56,31.13,30.38,31.06,482300,14.4836544593253,14.7538011557198,14.3983449762534,14.7206252456363,1017635.98692526,0.0,1.0
2000-06-13,31.06,31.44,30.81,31.0,449800,14.7206252456363,14.9007230432326,14.6021398524808,14.692188751279,949062.133358868,0.0,1.0
2000-06-14,31.25,31.31,30.75,31.0,294500,14.8106741444344,14.8391106387917,14.5737033581235,14.692188751279,621384.611547772,0.0,1.0
2000-06-15,30.94,31.63,30.94,31.13,567500,14.6637522569216,14.9907719420308,14.6637522569216,14.7538011557198,1197404.98150547,0.0,1.0
2000-06-16,30.56,31.44,30.06,30.06,1044700,14.4836544593253,14.9007230432326,14.2466836730144,14.2466836730144,2204280.14833262,0.0,1.0
2000-06-19,29.88,30.88,29.88,30.56,438400,14.1613741899424,14.6353157625643,14.1613741899424,14.4836544593253,925008.535492506,0.0,1.0
2000-06-20,30.38,30.63,29.63,29.88,600200,14.3983449762534,14.5168303694089,14.042888796787,14.1613741899424,1266400.82801688,0.0,1.0
2000-06-21,29.81,30.56,29.5,30.5,373400,14.1281982798589,14.4836544593253,13.9812763923461,14.455217964968,787860.82835972,0.0,1.0
2000-06-22,29.5,29.81,29.38,29.5,562200,13.9812763923461,14.1281982798589,13.9244034036315,13.9812763923461,1186222.16846233,0.0,1.0
2000-06-23,30.0,30.06,29.5,29.5,521600,14.2182471786571,14.2466836730144,13.9812763923461,13.9812763923461,1100557.60062247,0.0,1.0
2000-06-26,30.56,31.19,30.0,30.25,374800,14.4836544593253,14.7822376500771,14.2182471786571,14.3367325718125,790814.778974889,0.0,1.0
2000-06-27,30.25,31.19,30.06,31.0,480800,14.3367325718125,14.7822376500771,14.2466836730144,14.692188751279,1014471.03983759,0.0,1.0
2000-06-28,30.09,31.0,29.56,30.44,551300,14.260901920193,14.692188751279,14.0097128867034,14.4267814706107,1163223.55295853,0.0,1.0
2000-06-29,29.19,30.19,29.06,29.63,387400,13.8343545048333,14.3082960774552,13.7727421003925,14.042888796787,817400.334511398,0.0,1.0
2000-06-30,29.13,29.44,27.75,28.0,904300,13.805918010476,13.9528398979888,13.1518786402578,13.2703640334133,1908041.1009258,0.0,1.0
2000-07-03,29.13,29.25,28.5,28.88,196200,13.805918010476,13.8627909991906,13.5073348197242,13.6874326173205,413975.079068498,0.0,1.0
2000-07-05,28.75,29.69,28.63,29.5,433900,13.7324570667196,14.1814487064663,13.6751389850498,14.0906950771558,908404.442074104,0.225,1.0
2000-07-06,28.88,29.06,28.5,28.88,434700,13.7945516551952,13.8805287776999,13.6130443965742,13.7945516551952,910079.30622174,0.0,1.0
2000-07-07,28.19,28.69,28.0,28.25,381300,13.4649726855939,13.7037980258847,13.3742190562834,13.4936317264288,798282.124367035,0.0,1.0
2000-07-10,28.0,28.19,27.38,27.94,520000,13.3742190562834,13.4649726855939,13.0780756343229,13.3455600154486,1088661.69596344,0.0,1.0
2000-07-11,27.69,27.75,27.19,27.75,328300,13.2261473453032,13.2548063861381,12.9873220050124,13.2548063861381,687322.374586142,0.0,1.0
2000-07-12,27.5,27.75,27.13,27.69,326100,13.1353937159927,13.2548063861381,12.9586629641775,13.2261473453032,682716.498180144,0.0,1.0
2000-07-13,27.88,28.06,27.38,27.44,451400,13.3169009746137,13.4028780971183,13.0780756343229,13.1067346751578,945042.095303639,0.0,1.0
2000-07-14,27.88,28.38,27.63,27.69,374000,13.3169009746137,13.5557263149044,13.1974883044683,13.2261473453032,782998.989019851,0.0,1.0
2000-07-17,27.25,27.75,27.0,27.63,353400,13.0159810458473,13.2548063861381,12.8965683757019,13.1974883044683,739871.237218224,0.0,1.0
2000-07-18,27.56,27.75,27.06,27.06,299800,13.1640527568276,13.2548063861381,12.9252274165368,12.9252274165368,627655.339326608,0.0,1.0
2000-07-19,28.19,28.31,27.25,27.5,430200,13.4649726855939,13.5222907672637,13.0159810458473,13.1353937159927,900658.195391289,0.0,1.0
2000-07-20,28.25,28.69,28.13,28.44,440200,13.4936317264288,13.7037980258847,13.436313644759,13.5843853557393,921593.997236739,0.0,1.0
2000-07-21,27.56,28.63,27.38,28.38,441700,13.1640527568276,13.6751389850498,13.0780756343229,13.5557263149044,924734.367513552,0.0,1.0
2000-07-24,28.19,28.25,27.06,27.56,884800,13.4649726855939,13.4936317264288,12.9252274165368,13.1640527568276,1852399.74728548,0.0,1.0
2000-07-25,28.56,29.0,28.13,28.13,689800,13.6417034374091,13.851869736865,13.436313644759,13.436313644759,1444151.61129919,0.0,1.0
2000-07-26,27.0,28.38,27.0,28.38,899300,12.8965683757019,13.5557263149044,12.8965683757019,13.5557263149044,1882756.65996137,0.0,1.0
2000-07-27,26.38,27.44,26.13,27.19,735200,12.6004249537413,13.1067346751578,12.4810122835959,12.9873220050124,1539200.15167753,0.0,1.0
2000-07-28,26.44,26.5,26.06,26.38,450500,12.6290839945762,12.6577430354111,12.4475767359552,12.6004249537413,943157.873137553,0.0,1.0
2000-07-31,26.5,27.13,26.5,26.63,721700,12.6577430354111,12.9586629641775,12.6577430354111,12.7198376238867,1510936.81918617,0.0,1.0
2000-08-01,26.5,27.0,26.31,26.94,438100,12.6577430354111,12.8965683757019,12.5669894061006,12.867909334867,917197.478849194,0.0,1.0
2000-08-02,26.69,27.13,26.38,26.69,479800,12.7484966647216,12.9586629641775,12.6004249537413,12.7484966647216,1004499.77254472,0.0,1.0
2000-08-03,26.69,27.06,26.5,26.94,384100,12.7484966647216,12.9252274165368,12.6577430354111,12.867909334867,804144.14888376,0.0,1.0
2000-08-04,26.69,27.0,26.13,26.56,337600,12.7484966647216,12.8965683757019,12.4810122835959,12.686402076246,706792.670302414,0.0,1.0
2000-08-07,26.25,26.63,26.06,26.5,286200,12.5383303652657,12.7198376238867,12.4475767359552,12.6577430354111,599182.648816799,0.0,1.0
2000-08-08,26.25,26.31,26.0,26.25,345700,12.5383303652657,12.5669894061006,12.4189176951203,12.5383303652657,723750.66979723,0.0,1.0
2000-08-09,25.69,26.13,25.44,26.0,818900,12.2708459841401,12.4810122835959,12.1514333139947,12.4189176951203,1714432.81312395,0.0,1.0
2000-08-10,26.0,26.31,25.81,25.88,403400,12.4189176951203,12.5669894061006,12.3281640658098,12.3615996134506,844550.246445481,0.0,1.0
2000-08-11,26.75,26.94,26.13,26.19,396900,12.7771557055565,12.867909334867,12.4810122835959,12.5096713244308,830941.975245936,0.0,1.0
2000-08-14,26.44,26.81,26.25,26.5,320600,12.6290839945762,12.8058147463914,12.5383303652657,12.6577430354111,671201.807165149,0.0,1.0
2000-08-15,26.5,27.25,26.38,26.75,465700,12.6577430354111,13.0159810458473,12.6004249537413,12.7771557055565,974980.291942638,0.0,1.0
2000-08-16,26.69,26.75,26.38,26.63,287100,12.7484966647216,12.7771557055565,12.6004249537413,12.7198376238867,601066.870982888,0.0,1.0
2000-08-17,26.13,26.63,25.94,26.63,260200,12.4810122835959,12.7198376238867,12.3902586542855,12.7198376238867,544749.564018627,0.0,1.0
2000-08-18,26.06,26.31,25.94,26.13,321200,12.4475767359552,12.5669894061006,12.3902586542855,12.4810122835959,672457.955275876,0.0,1.0
2000-08-21,26.63,26.88,25.81,25.94,315300,12.7198376238867,12.8392502940321,12.3281640658098,12.3902586542855,660105.832187059,0.0,1.0
2000-08-22,26.13,26.63,26.0,26.63,224200,12.4810122835959,12.7198376238867,12.4189176951203,12.7198376238867,469380.677375005,0.0,1.0
2000-08-23,26.38,26.44,26.0,26.0,214400,12.6004249537413,12.6290839945762,12.4189176951203,12.4189176951203,448863.591566463,0.0,1.0
2000-08-24,26.56,26.88,26.13,26.19,368700,12.686402076246,12.8392502940321,12.4810122835959,12.5096713244308,771903.014041766,0.0,1.0
2000-08-25,26.06,26.88,25.94,26.88,301900,12.4475767359552,12.8392502940321,12.3902586542855,12.8392502940321,632051.857714156,0.0,1.0
2000-08-28,25.75,26.44,25.75,26.06,387800,12.299505024975,12.6290839945762,12.299505024975,12.4475767359552,811890.395566573,0.0,1.0
2000-08-29,25.56,25.94,25.56,25.63,303200,12.2087513956645,12.3902586542855,12.2087513956645,12.2421869433052,634773.511954061,0.0,1.0
2000-08-30,25.06,25.5,24.88,24.88,511400,11.9699260553737,12.1800923548296,11.883948932869,11.883948932869,1070656.90637634,0.0,1.0
2000-08-31,25.38,25.88,25.25,25.88,469200,12.1227742731598,12.3615996134506,12.0606796846842,12.3615996134506,982307.822588542,0.0,1.0
2000-09-01,25.13,25.31,25.0,25.31,269700,12.0033616030144,12.0893387255191,11.9412670145388,12.0893387255191,564638.575771803,0.0,1.0
2000-09-05,24.75,25.25,24.63,25.13,644400,11.8218543443934,12.0606796846842,11.7645362627236,12.0033616030144,1349103.07092084,0.0,1.0
2000-09-06,24.88,25.13,24.56,25.0,360800,11.883948932869,12.0033616030144,11.7311007150829,11.9412670145388,755363.730583859,0.0,1.0
2000-09-07,25.13,25.44,23.75,23.75,649200,12.0033616030144,12.1514333139947,11.3442036638119,11.3442036638119,1359152.25580665,0.0,1.0
2000-09-08,26.63,26.69,24.56,24.88,1262800,12.7198376238867,12.7484966647216,11.7311007150829,11.883948932869,2643773.05704351,0.0,1.0
2000-09-11,26.06,26.5,25.69,26.38,720200,12.4475767359552,12.6577430354111,12.2708459841401,12.6004249537413,1507796.44890936,0.0,1.0
2000-09-12,25.94,26.13,25.63,25.75,630500,12.3902586542855,12.4810122835959,12.2421869433052,12.299505024975,1320002.30635566,0.0,1.0
2000-09-13,25.63,26.06,25.19,26.06,709200,12.2421869433052,12.4475767359552,12.0320206438493,12.4475767359552,1484767.06687936,0.0,1.0
2000-09-14,25.25,25.38,24.81,25.31,731300,12.0606796846842,12.1227742731598,11.8505133852283,12.0893387255191,1531035.1889578,0.0,1.0
2000-09-15,25.13,25.69,25.0,25.13,803500,12.0033616030144,12.2708459841401,11.9412670145388,12.0033616030144,1682191.67828196,0.0,1.0
2000-09-18,25.0,25.19,24.75,25.0,560400,11.9412670145388,12.0320206438493,11.8218543443934,11.9412670145388,1173242.33541905,0.0,1.0
2000-09-19,24.69,25.13,24.44,25.0,662900,11.7931953035585,12.0033616030144,11.6737826334131,11.9412670145388,1387834.30433492,0.0,1.0
2000-09-20,24.75,25.0,24.31,24.88,346500,11.8218543443934,11.9412670145388,11.6116880449375,11.883948932869,725425.533944865,0.0,1.0
2000-09-21,25.38,25.44,24.5,24.56,452800,12.1227742731598,12.1514333139947,11.702441674248,11.7311007150829,947973.107562003,0.0,1.0
2000-09-22,25.5,26.06,25.25,25.44,409700,12.1800923548296,12.4475767359552,12.0606796846842,12.1514333139947,857739.80160811,0.0,1.0
2000-09-25,25.25,25.63,25.13,25.38,394600,12.0606796846842,12.2421869433052,12.0033616030144,12.1227742731598,826126.740821481,0.0,1.0
2000-09-26,25.19,25.5,25.0,25.13,350600,12.0320206438493,12.1800923548296,11.9412670145388,12.0033616030144,734009.212701498,0.0,1.0
2000-09-27,25.38,25.63,24.81,24.94,373500,12.1227742731598,12.2421869433052,11.8505133852283,11.9126079737039,781952.19892758,0.0,1.0
2000-09-28,26.13,26.5,25.31,25.44,592200,12.4810122835959,12.6577430354111,12.0893387255191,12.1514333139947,1239818.18528759,0.0,1.0
2000-09-29,25.88,26.63,25.63,26.19,428500,12.3615996134506,12.7198376238867,12.2421869433052,12.5096713244308,897099.109077556,0.0,1.0
2000-10-02,25.56,25.88,25.06,25.88,380700,12.2087513956645,12.3615996134506,11.9699260553737,12.3615996134506,797025.976256303,0.0,1.0
2000-10-03,25.63,25.75,25.13,25.38,365200,12.2421869433052,12.299505024975,12.0033616030144,12.1227742731598,764575.483395855,0.0,1.0
2000-10-04,25.5,26.13,25.25,25.38,538400,12.2875637579604,12.5911388625688,12.1670974466079,12.2297399285112,1117324.82292152,0.225,1.0
2000-10-05,26.5,26.63,25.38,25.5,551100,12.7694290033706,12.832071485274,12.2297399285112,12.2875637579604,1143680.73906399,0.0,1.0
2000-10-06,25.88,26.81,25.63,26.69,565400,12.4706725512163,12.9188072294478,12.3502062398637,12.8609833999986,1173357.0855866,0.0,1.0
2000-10-09,26.0,26.13,25.75,25.88,417500,12.5284963806655,12.5911388625688,12.408030069313,12.4706725512163,866424.802321202,0.0,1.0
2000-10-10,26.5,26.63,25.81,26.19,581300,12.7694290033706,12.832071485274,12.4369419840376,12.6200507772935,1206353.86248938,0.0,1.0
2000-10-11,26.44,26.94,26.06,26.69,451400,12.740517088646,12.9814497113511,12.5574082953901,12.8609833999986,936776.421000695,0.0,1.0
2000-10-12,25.94,26.5,25.75,26.25,448500,12.4995844659409,12.7694290033706,12.408030069313,12.6489626920181,930758.140936668,0.0,1.0
2000-10-13,25.63,26.13,25.5,26.06,342600,12.3502062398637,12.5911388625688,12.2875637579604,12.5574082953901,710987.155150286,0.0,1.0
2000-10-16,27.31,27.44,25.69,25.69,829200,13.1597398521529,13.2223823340562,12.3791181545884,12.3791181545884,1720813.04451435,0.0,1.0
2000-10-17,26.63,27.25,26.5,27.25,434000,12.832071485274,13.1308279374283,12.7694290033706,13.1308279374283,900666.740616526,0.0,1.0
2000-10-18,26.44,27.0,25.69,26.56,363000,12.740517088646,13.0103616260757,12.3791181545884,12.7983409180952,753322.642497236,0.0,1.0
2000-10-19,26.69,26.81,25.56,25.88,546700,12.8609833999986,12.9188072294478,12.316475672685,12.4706725512163,1134549.55551856,0.0,1.0
2000-10-20,26.63,26.88,25.94,26.75,459100,12.832071485274,12.9525377966265,12.4995844659409,12.8898953147232,952755.992205178,0.0,1.0
2000-10-23,26.75,27.0,26.56,26.63,359700,12.8898953147232,13.0103616260757,12.7983409180952,12.832071485274,746474.254838169,0.0,1.0
2000-10-24,27.13,27.13,26.75,26.75,600700,13.0730041079791,13.0730041079791,12.8898953147232,12.8898953147232,1246614.08084873,0.0,1.0
2000-10-25,28.0,28.0,27.25,27.44,657100,13.4922268714859,13.4922268714859,13.1308279374283,13.2223823340562,1363659.25174913,0.0,1.0
2000-10-26,28.63,28.63,27.69,28.0,829700,13.7958019760944,13.7958019760944,13.3428486454088,13.4922268714859,1721850.67900814,0.0,1.0
2000-10-27,28.81,28.81,28.13,28.44,440800,13.8825377202682,13.8825377202682,13.5548693533893,13.7042475794664,914778.569732181,0.0,1.0
2000-10-30,29.38,29.56,28.69,28.94,715000,14.157200910152,14.2439366543259,13.824713890819,13.9451802021715,1483817.32613092,0.0,1.0
2000-10-31,29.25,29.56,28.19,29.38,820900,14.0945584282487,14.2439366543259,13.5837812681139,14.157200910152,1703588.3119173,0.0,1.0
2000-11-01,29.63,29.81,29.0,29.0,511400,14.2776672215046,14.3644029656784,13.9740921168962,13.9740921168962,1061292.56025644,0.0,1.0
2000-11-02,29.63,29.94,29.25,29.56,798800,14.2776672215046,14.4270454475818,14.0945584282487,14.2439366543259,1657724.86729144,0.0,1.0
2000-11-03,29.38,29.81,29.13,29.63,609200,14.157200910152,14.3644029656784,14.0367345987995,14.2776672215046,1264253.8672433,0.0,1.0
2000-11-06,30.38,30.94,29.56,29.75,802400,14.6390661555623,14.908910692992,14.2439366543259,14.3354910509538,1665195.83564678,0.0,1.0
2000-11-07,30.69,31.0,30.31,30.69,715700,14.7884443816394,14.9378226077166,14.6053355883835,14.7884443816394,1485270.01442224,0.0,1.0
2000-11-08,30.94,31.06,30.31,30.63,394700,14.908910692992,14.9667345224412,14.6053355883835,14.7595324669148,819108.669404017,0.0,1.0
2000-11-09,31.63,31.72,31.06,31.19,749200,15.241397712325,15.2847655844119,14.9667345224412,15.0293770043445,1554791.52550669,0.0,1.0
2000-11-10,31.5,32.0,31.13,31.56,887500,15.1787552304217,15.4196878531268,15.0004650896199,15.2076671451463,1841801.22649117,0.0,1.0
2000-11-13,30.56,31.88,30.38,31.63,812300,14.7258018997361,15.3618640236776,14.6390661555623,15.241397712325,1685740.99862398,0.0,1.0
2000-11-14,29.81,30.25,29.69,30.0,908600,14.3644029656784,14.5764236736589,14.3065791362292,14.4559573623064,1885589.40212945,0.0,1.0
2000-11-15,30.75,30.94,29.94,30.13,1384400,14.817356296364,14.908910692992,14.4270454475818,14.5185998442097,2873002.38642748,0.0,1.0
2000-11-16,32.06,32.25,30.38,30.38,890500,15.4485997678514,15.5401541644794,14.6390661555623,14.6390661555623,1848027.03345396,0.0,1.0
2000-11-17,32.69,33.19,32.31,32.75,1710200,15.7521748724598,15.9931074951649,15.569066079204,15.7810867871845,3549125.02258616,0.0,1.0
2000-11-20,32.63,33.63,32.56,32.81,1114400,15.7232629577352,16.2051282031454,15.6895323905565,15.8099987019091,2312679.75977664,0.0,1.0
2000-11-21,33.38,33.44,32.5,32.75,621900,16.0846618917929,16.1135738065175,15.6606204758319,15.7810867871845,1290609.78338576,0.0,1.0
2000-11-22,33.38,34.63,33.25,33.94,741800,16.0846618917929,16.6869934485557,16.0220194098896,16.3545064292226,1539434.53499848,0.0,1.0
2000-11-24,32.94,33.38,32.56,33.38,190100,15.8726411838124,16.0846618917929,15.6895323905565,16.0846618917929,394508.634541941,0.0,1.0
2000-11-27,32.56,33.06,32.44,32.69,815600,15.6895323905565,15.9304650132616,15.6317085611073,15.7521748724598,1692589.38628305,0.0,1.0
2000-11-28,33.0,33.13,32.63,32.81,490800,15.901553098537,15.9641955804403,15.7232629577352,15.8099987019091,1018542.01911197,0.0,1.0
2000-11-29,33.44,34.0,32.94,33.0,713300,16.1135738065175,16.3834183439472,15.8726411838124,15.901553098537,1480289.36885201,0.0,1.0
2000-11-30,33.38,33.94,33.19,33.19,863300,16.0846618917929,16.3545064292226,15.9931074951649,15.9931074951649,1791579.71699136,0.0,1.0
2000-12-01,32.81,33.0,32.31,32.75,895200,15.8099987019091,15.901553098537,15.569066079204,15.7810867871845,1857780.79769566,0.0,1.0
2000-12-04,33.5,33.69,32.81,33.0,480100,16.1424857212421,16.2340401178701,15.8099987019091,15.901553098537,996336.640944692,0.0,1.0
2000-12-05,32.13,33.38,31.94,33.25,752600,15.4823303350301,16.0846618917929,15.3907759384022,16.0220194098896,1561847.44006452,0.0,1.0
2000-12-06,31.81,31.94,31.06,31.63,715700,15.3281334564989,15.3907759384022,14.9667345224412,15.241397712325,1485270.01442223,0.0,1.0
2000-12-07,32.44,32.88,32.0,32.13,410300,15.6317085611073,15.8437292690878,15.4196878531268,15.4823303350301,851482.865610511,0.0,1.0
2000-12-08,32.0,32.44,31.56,32.44,462300,15.4196878531268,15.6317085611073,15.2076671451463,15.6317085611073,959396.852965487,0.0,1.0
2000-12-11,30.88,32.25,30.69,32.25,724300,14.8799987782674,15.5401541644794,14.7884443816394,15.5401541644794,1503117.32771555,0.0,1.0
2000-12-12,31.06,31.31,30.69,30.88,359100,14.9667345224412,15.0872008337937,14.7884443816394,14.8799987782674,745229.093445612,0.0,1.0
2000-12-13,31.25,31.75,30.88,30.88,380600,15.0582889190691,15.2992215417742,14.8799987782674,14.8799987782674,789847.376678922,0.0,1.0
2000-12-14,31.0,31.56,31.0,31.0,470500,14.9378226077166,15.2076671451463,14.9378226077166,14.9378226077166,976414.058663771,0.0,1.0
2000-12-15,31.0,31.81,30.5,30.5,1092600,14.9378226077166,15.3281334564989,14.6968899850115,14.6968899850115,2267438.89584705,0.0,1.0
2000-12-18,31.69,31.81,30.94,31.63,438200,15.2703096270496,15.3281334564989,14.908910692992,15.241397712325,909382.870364433,0.0,1.0
2000-12-19,32.69,33.06,32.06,32.13,1062900,15.7521748724598,15.9304650132616,15.4485997678514,15.4823303350301,2205803.40691546,0.0,1.0
2000-12-20,32.88,33.44,32.5,32.63,969600,15.8437292690878,16.1135738065175,15.6606204758319,15.7232629577352,2012180.81037278,0.0,1.0
2000-12-21,33.44,33.44,32.81,32.94,462200,16.1135738065175,16.1135738065175,15.8099987019091,15.8726411838124,959189.326066728,0.0,1.0
2000-12-22,33.13,33.5,32.88,33.44,372600,15.9641955804403,16.1424857212421,15.8437292690878,16.1135738065175,773245.224778156,0.0,1.0
2000-12-26,33.94,34.0,33.06,33.12,381100,16.3545064292226,16.3834183439472,15.9304650132616,15.9593769279862,790885.011172718,0.0,1.0
2000-12-27,33.44,34.13,33.19,33.69,700700,16.1135738065175,16.4460608258506,15.9931074951649,16.2340401178701,1454140.9796083,0.0,1.0
2000-12-28,33.75,33.88,33.0,33.44,380300,16.2629520325947,16.325594514498,15.901553098537,16.1135738065175,789224.795982639,0.0,1.0
2000-12-29,34.63,34.94,33.81,34.25,1090000,16.6869934485557,16.8363716746328,16.2918639473193,16.5038846552998,2262043.1964793,0.0,1.0
2001-01-02,34.75,35.44,34.31,34.69,982700,16.7448172780049,17.0773042973379,16.5327965700244,16.7159053632803,2039366.83411028,0.0,1.0
2001-01-03,33.38,35.44,32.75,34.88,1678300,16.1930815720102,17.1924149464362,15.8874602002197,16.9207515048447,3459604.26067597,0.225,1.0
2001-01-04,31.56,33.19,31.0,33.13,1481600,15.3101753868377,16.1009100471845,15.0385119452461,16.0718032498711,3054131.96247245,0.0,1.0
2001-01-05,32.5,32.69,31.56,31.56,661500,15.7661818780806,15.8583534029063,15.3101753868377,15.3101753868377,1363599.00997269,0.0,1.0
2001-01-08,32.75,32.75,32.06,32.56,574600,15.8874602002197,15.8874602002197,15.5527320311158,15.795288675394,1184465.59505715,0.0,1.0
2001-01-09,33.56,33.69,32.5,32.94,866300,16.2804019639503,16.3434666914626,15.7661818780806,15.9796317250454,1785768.43891056,0.0,1.0
2001-01-10,33.13,33.63,32.81,33.56,586400,16.0718032498711,16.3143598941493,15.9165669975331,16.2804019639503,1208789.81020103,0.0,1.0
2001-01-11,32.44,33.19,32.38,33.06,808700,15.7370750807672,16.1009100471845,15.7079682834539,16.0378453196722,1667033.28702179,0.0,1.0
2001-01-12,32.06,32.5,31.56,32.5,742800,15.5527320311158,15.7661818780806,15.3101753868377,15.7661818780806,1531188.7295657,0.0,1.0
2001-01-16,33.38,33.44,32.31,32.44,688200,16.1930815720102,16.2221883693236,15.6740103532549,15.7370750807672,1418637.70017113,0.0,1.0
2001-01-17,33.69,33.75,33.0,33.13,776300,16.3434666914626,16.372573488776,16.0087385223588,16.0718032498711,1600244.76408435,0.0,1.0
2001-01-18,33.13,33.69,33.13,33.69,1300400,16.0718032498711,16.3434666914626,16.0718032498711,16.3434666914626,2680610.96382234,0.0,1.0
2001-01-19,32.56,33.25,32.25,33.25,1068500,15.795288675394,16.1300168444979,15.6449035559415,16.1300168444979,2202578.29502012,0.0,1.0
2001-01-22,32.63,32.63,31.88,32.31,668900,15.8292466055929,15.8292466055929,15.4654116391757,15.6740103532549,1378853.17879173,0.0,1.0
2001-01-23,32.13,32.75,31.75,32.63,848800,15.5866899613148,15.8874602002197,15.4023469116634,15.8292466055929,1749694.39102768,0.0,1.0
2001-01-24,31.63,32.06,31.13,32.06,786500,15.3441333170366,15.5527320311158,15.1015766727585,15.5527320311158,1621270.78056465,0.0,1.0
2001-01-25,31.88,32.06,31.38,31.63,774300,15.4654116391757,15.5527320311158,15.2228549948975,15.3441333170366,1596122.01575487,0.0,1.0
2001-01-26,31.94,32.31,31.63,31.88,503200,15.4945184364891,15.6740103532549,15.3441333170366,15.4654116391757,1037283.47969502,0.0,1.0
2001-01-29,32.45,32.9,32.08,32.5,859900,15.7419262136528,15.9602271935031,15.562434296887,15.7661818780806,1772575.64425625,0.0,1.0
2001-01-30,32.9,33.05,32.65,32.8,721800,15.9602271935031,16.0329941867866,15.8389488713641,15.9117158646475,1487899.87210625,0.0,1.0
2001-01-31,32.9,33.0,32.52,32.7,763300,15.9602271935031,16.0087385223588,15.7758841438517,15.8632045357919,1573446.89994279,0.0,1.0
2001-02-01,32.74,33.0,32.35,32.95,545700,15.8826090673341,16.0087385223588,15.6934148847972,15.984482857931,1124891.88169629,0.0,1.0
2001-02-02,31.49,32.52,31.38,32.0,2560700,15.2762174566387,15.7758841438517,15.2228549948975,15.5236252338025,5278560.82363879,0.0,1.0
2001-02-05,31.96,31.99,31.4,31.49,1181400,15.5042207022602,15.5187741009169,15.2325572606687,15.2762174566387,2435307.43821879,0.0,1.0
2001-02-06,31.7,31.95,31.3,31.95,1324600,15.3780912472356,15.4993695693746,15.184045931813,15.4993695693746,2730496.21860894,0.0,1.0
2001-02-07,31.4,31.99,31.2,31.7,949200,15.2325572606687,15.5187741009169,15.1355346029574,15.3780912472356,1956656.35716715,0.0,1.0
2001-02-08,31.55,31.8,31.4,31.5,1166800,15.3053242539521,15.4266025760912,15.2325572606687,15.2810685895243,2405211.37541365,0.0,1.0
2001-02-09,31.53,31.79,31.41,31.7,375600,15.295621988181,15.4217514432056,15.2374083935542,15.3780912472356,774252.136274738,0.0,1.0
2001-02-12,31.25,31.59,30.98,31.53,936800,15.1597902673852,15.3247287854944,15.028809679475,15.295621988181,1931095.31752443,0.0,1.0
2001-02-13,30.73,31.25,30.28,31.25,1388400,14.9075313573359,15.1597902673852,14.6892303774856,15.1597902673852,2862011.89031909,0.0,1.0
2001-02-14,30.02,30.73,29.7,30.73,1458000,14.5631009224609,14.9075313573359,14.4078646701229,14.9075313573359,3005483.5321847,0.0,1.0
2001-02-15,29.13,29.35,28.95,29.25,1309400,14.1313500956458,14.2380750191282,14.0440297037057,14.1895636902726,2699163.33130496,0.0,1.0
2001-02-16,29.9,30.16,29.13,29.18,1344600,14.5048873278342,14.6310167828588,14.1313500956458,14.1556057600736,2771723.70190365,0.0,1.0
2001-02-20,30.1,30.35,29.63,29.9,709500,14.6019099855454,14.7231883076845,14.373906739924,14.5048873278342,1462544.96988,0.0,1.0
2001-02-21,29.92,30.4,29.75,30.3,635600,14.5145895936053,14.7474439721123,14.4321203345507,14.6989326432567,1310209.41910603,0.0,1.0
2001-02-22,29.33,29.95,28.76,29.7,947700,14.2283727533571,14.529142992262,13.95185817888,14.4078646701229,1953564.29592004,0.0,1.0
2001-02-23,29.09,29.53,28.7,29.53,696900,14.1119455641035,14.3253954110683,13.9227513815666,14.3253954110683,1436571.65540433,0.0,1.0
2001-02-26,29.03,29.4,28.65,29.4,527000,14.0828387667902,14.262330683556,13.8984957171388,14.262330683556,1086344.18481573,0.0,1.0
2001-02-27,29.06,29.37,28.75,29.1,688700,14.0973921654469,14.2477772848993,13.9470070459944,14.1167966969891,1419668.38725349,0.0,1.0
2001-02-28,29.93,29.93,28.85,28.85,1160700,14.5194407264909,14.5194407264909,13.99551837485,13.99551837485,2392636.99300875,0.0,1.0
2001-03-01,30.75,30.75,29.52,29.6,1447800,14.917233623107,14.917233623107,14.3205442781828,14.3593533412673,2984457.5157044,0.0,1.0
2001-03-02,30.47,30.96,30.14,30.7,1248100,14.7814019023113,15.0191074137039,14.6213145170877,14.8929779586792,2572801.09500666,0.0,1.0
2001-03-05,30.6,30.61,30.11,30.5,585800,14.8444666298236,14.8493177627092,14.606761118431,14.795955300968,1207552.98570219,0.0,1.0
2001-03-06,30.21,30.5,30.01,30.5,913500,14.6552724472866,14.795955300968,14.5582497895754,14.795955300968,1883065.29948609,0.0,1.0
2001-03-07,30.34,30.48,30.03,30.15,682200,14.718337174799,14.7862530351968,14.5679520553465,14.6261656499733,1406269.45518271,0.0,1.0
2001-03-08,31.05,31.05,30.25,30.25,569800,15.0627676096739,15.0627676096739,14.6746769788289,14.6746769788289,1174570.99906642,0.0,1.0
2001-03-09,31.0,31.2,30.72,31.0,596600,15.0385119452461,15.1355346029574,14.9026802244504,15.0385119452461,1229815.82668134,0.0,1.0
2001-03-12,30.78,31.21,30.73,30.9,482700,14.9317870217637,15.140385735843,14.9075313573359,14.9900006163905,995025.309317938,0.0,1.0
2001-03-13,30.75,30.78,30.17,30.78,680100,14.917233623107,14.9317870217637,14.6358679157444,14.9317870217637,1401940.56943677,0.0,1.0
2001-03-14,30.5,30.74,29.93,30.55,665300,14.795955300968,14.9123824902215,14.5194407264909,14.8202109653958,1371432.23179868,0.0,1.0
2001-03-15,30.4,30.5,29.5,30.5,1023200,14.7474439721123,14.795955300968,14.3108420124116,14.795955300968,2109198.0453576,0.0,1.0
2001-03-16,30.25,30.75,29.23,29.5,1765000,14.6746769788289,14.917233623107,14.1798614245014,14.3108420124116,3638325.40075856,0.0,1.0
2001-03-19,30.95,30.95,30.11,30.4,608700,15.0142562808183,15.0142562808183,14.606761118431,14.7474439721123,1254758.45407464,0.0,1.0
2001-03-20,30.52,30.88,30.3,30.7,839500,14.8056575667391,14.9802983506194,14.6989326432567,14.8929779586792,1730523.61129564,0.0,1.0
2001-03-21,29.76,30.51,29.7,30.5,600400,14.4369714674363,14.8008064338535,14.4078646701229,14.795955300968,1237649.04850733,0.0,1.0
2001-03-22,29.77,30.03,29.08,30.0,728500,14.4418226003218,14.5679520553465,14.107094431218,14.5533986566898,1501711.07900998,0.0,1.0
2001-03-23,29.6,29.74,28.8,29.25,616100,14.3593533412673,14.4272692016652,13.9712627104222,14.1895636902726,1270012.62289368,0.0,1.0
2001-03-26,29.49,29.85,29.1,29.85,522700,14.3059908795261,14.4806316634064,14.1167966969891,14.4806316634064,1077480.27590736,0.0,1.0
2001-03-27,29.19,29.49,29.02,29.49,1259600,14.1604568929592,14.3059908795261,14.0779876339046,14.3059908795261,2596506.89790112,0.0,1.0
2001-03-28,29.34,29.52,29.0,29.22,547500,14.2332238862426,14.3205442781828,14.0682853681335,14.1750102916159,1128602.35519281,0.0,1.0
2001-03-29,29.5,29.71,28.63,29.19,812100,14.3108420124116,14.4127158030085,13.8887934513676,14.1604568929592,1674041.95918189,0.0,1.0
2001-03-30,29.87,29.97,29.31,29.54,399800,14.4903339291775,14.5388452580331,14.2186704875859,14.3302465439539,824137.391061343,0.0,1.0
2001-04-02,29.38,30.11,29.14,29.67,644100,14.2526284177849,14.606761118431,14.1362012285314,14.3933112714662,1327731.09950628,0.0,1.0
2001-04-03,29.14,29.5,28.87,29.5,553400,14.1362012285314,14.3108420124116,14.0052206406212,14.3108420124116,1140764.46276475,0.0,1.0
2001-04-04,29.78,29.8,28.96,29.03,680200,14.5558242231326,14.5655997934638,14.1550258395541,14.1892403357132,1391632.35894316,0.225,1.0
2001-04-05,29.56,30.0,29.04,30.0,465800,14.4482929494896,14.6633554967756,14.1941281208788,14.6633554967756,952987.875324497,0.0,1.0
2001-04-06,29.11,29.71,28.75,29.5,504400,14.2283426170379,14.5216097269734,14.0523823510766,14.418966238496,1031960.24970734,0.0,1.0
2001-04-09,29.53,29.78,29.18,29.2,473300,14.4336295939928,14.5558242231326,14.2625571131971,14.2723326835283,968332.248585412,0.0,1.0
2001-04-10,29.63,29.8,29.13,29.53,453300,14.4825074456487,14.5655997934638,14.2381181873691,14.4336295939928,927413.919889643,0.0,1.0
2001-04-11,29.23,29.26,28.25,28.9,653500,14.286996039025,14.3016593945218,13.807993092797,14.1256991285605,1337006.39013431,0.0,1.0
2001-04-12,29.55,29.55,28.7,29.05,512500,14.443405164324,14.443405164324,14.0279434252487,14.1990159060444,1048532.17282912,0.0,1.0
2001-04-16,29.65,30.06,29.1,30.0,928600,14.4922830159799,14.6926822077692,14.2234548318723,14.6633554967756,1899838.00134463,0.0,1.0
2001-04-17,30.21,30.28,29.85,29.9,778100,14.765998985253,14.8002134814122,14.5900387192917,14.6144776451197,1591927.57790896,0.0,1.0
2001-04-18,30.25,30.4,29.76,30.21,1141000,14.7855501259154,14.8588669033993,14.5460486528014,14.765998985253,2334390.65209372,0.0,1.0
2001-04-19,30.1,30.4,29.76,30.35,548800,14.7122333484315,14.8588669033993,14.5460486528014,14.8344279775713,1122798.93941195,0.0,1.0
2001-04-20,29.69,30.1,29.19,30.1,592700,14.5118341566423,14.7122333484315,14.2674448983627,14.7122333484315,1212614.67089916,0.0,1.0
2001-04-23,29.45,30.05,29.17,29.8,426500,14.3945273126681,14.6877944226036,14.2576693280315,14.5655997934638,872583.359437307,0.0,1.0
2001-04-24,29.56,29.75,29.13,29.5,541500,14.4482929494896,14.5411608676358,14.2381181873691,14.418966238496,1107863.74943799,0.0,1.0
2001-04-25,30.05,30.18,29.38,29.57,373300,14.6877944226036,14.7513356297563,14.3603128165089,14.4531807346552,763740.605106558,0.0,1.0
2001-04-26,30.22,30.75,29.59,29.99,613200,14.7708867704186,15.029939384195,14.4629563049863,14.65846771161,1254555.95781233,0.0,1.0
2001-04-27,30.7,30.7,30.07,30.22,388700,15.005500458367,15.005500458367,14.6975699929347,14.7708867704186,795247.718202305,0.0,1.0
2001-04-30,30.44,30.94,30.26,30.61,486900,14.8784180440616,15.1228073023412,14.790437911081,14.9615103918767,996156.712098541,0.0,1.0
2001-05-01,30.84,30.85,30.21,30.44,393700,15.0739294506853,15.0788172358509,14.765998985253,14.8784180440616,805477.300376247,0.0,1.0
2001-05-02,30.59,30.84,30.21,30.84,373000,14.9517348215455,15.0739294506853,14.765998985253,15.0739294506853,763126.830176125,0.0,1.0
2001-05-03,30.3,30.4,29.76,30.34,364600,14.8099890517434,14.8588669033993,14.5460486528014,14.8295401924057,745941.132123898,0.0,1.0
2001-05-04,30.69,30.71,30.02,30.1,440000,15.0006126732014,15.0103882435326,14.6731310671068,14.7122333484315,900203.231306958,0.0,1.0
2001-05-07,30.95,30.95,30.39,30.44,244100,15.1276950875068,15.1276950875068,14.8539791182337,14.8784180440616,499408.201731882,0.0,1.0
2001-05-08,30.9,30.97,30.5,30.5,350500,15.1032561616789,15.137470657838,14.9077447550552,14.9077447550552,717093.71039338,0.0,1.0
2001-05-09,30.7,30.9,30.34,30.9,421400,15.005500458367,15.1032561616789,14.8295401924057,15.1032561616789,862149.18561989,0.0,1.0
2001-05-10,30.86,30.99,30.7,30.85,442800,15.0837050210165,15.1472462281692,15.005500458367,15.0788172358509,905931.797324363,0.0,1.0
2001-05-11,30.74,31.0,30.5,30.95,375700,15.0250515990294,15.1521340133348,14.9077447550552,15.1276950875068,768650.804550052,0.0,1.0
2001-05-14,30.35,30.92,30.16,30.85,521000,14.8344279775713,15.1130317320101,14.7415600594251,15.0788172358509,1065922.46252483,0.0,1.0
2001-05-15,29.95,30.04,29.54,29.85,846400,14.6389165709476,14.682906637438,14.4385173791584,14.5900387192917,1731663.67040502,0.0,1.0
2001-05-16,30.0,30.18,29.49,29.7,1287300,14.6633554967756,14.7513356297563,14.4140784533304,14.5167219418078,2633708.22650328,0.0,1.0
2001-05-17,29.45,29.84,29.27,29.75,1026300,14.3945273126681,14.5851509341261,14.3065471796874,14.5411608676358,2099724.03702347,0.0,1.0
2001-05-18,28.76,29.44,28.68,29.4,1241700,14.0572701362422,14.3896395275025,14.0181678549175,14.3700883868401,2540414.43707692,0.0,1.0
2001-05-21,29.1,29.1,28.35,28.35,1050700,14.2234548318723,14.2234548318723,13.8568709444529,13.8568709444529,2149644.39803232,0.0,1.0
2001-05-22,28.75,29.0,28.6,28.9,882500,14.0523823510766,14.1745769802164,13.9790655735927,14.1256991285605,1805521.25370088,0.0,1.0
2001-05-23,28.94,29.22,28.82,28.9,901100,14.1452502692229,14.2821082538594,14.0865968472358,14.1256991285605,1843575.29938794,0.0,1.0
2001-05-24,29.18,29.44,28.8,28.8,722600,14.2625571131971,14.3896395275025,14.0768212769046,14.0768212769046,1478379.21577819,0.0,1.0
2001-05-25,28.9,29.12,28.76,29.0,423600,14.1256991285605,14.2332304022035,14.0572701362422,14.1745769802164,866650.201776423,0.0,1.0
2001-05-29,29.21,29.27,28.85,28.9,382700,14.2772204686938,14.3065471796874,14.1012602027325,14.1256991285605,782972.219593575,0.0,1.0
2001-05-30,29.2,29.44,29.08,29.08,439600,14.2723326835283,14.3896395275025,14.2136792615412,14.2136792615412,899384.864733037,0.0,1.0
2001-05-31,29.54,29.54,28.99,29.15,665800,14.4385173791584,14.4385173791584,14.1696891950508,14.2478937577003,1362171.1622822,0.0,1.0
2001-06-01,29.45,29.7,29.2,29.54,530300,14.3945273126681,14.5167219418078,14.2723326835283,14.4385173791584,1084949.48536836,0.0,1.0
2001-06-04,29.63,29.66,29.2,29.3,452300,14.4825074456487,14.4971708011455,14.2723326835283,14.3212105351842,925368.003454854,0.0,1.0
2001-06-05,29.6,29.72,29.3,29.43,335600,14.4678440901519,14.526497512139,14.3212105351842,14.3847517423369,686609.555515034,0.0,1.0
2001-06-06,29.05,29.8,28.89,29.3,574200,14.1990159060444,14.5655997934638,14.1208113433949,14.3212105351842,1174765.21685557,0.0,1.0
2001-06-07,29.05,29.35,28.85,29.2,477600,14.1990159060444,14.3456494610121,14.1012602027325,14.2723326835283,977129.689255002,0.0,1.0
2001-06-08,28.72,29.3,28.0,29.05,625300,14.0377189955798,14.3212105351842,13.6857984636572,14.1990159060444,1279311.54667327,0.0,1.0
2001-06-11,28.5,28.81,28.4,28.75,453700,13.9301877219368,14.0817090620702,13.8813098702809,14.0523823510766,928232.28646356,0.0,1.0
2001-06-12,28.26,28.5,28.08,28.4,997000,13.8128808779626,13.9301877219368,13.724900744982,13.8813098702809,2039778.68548417,0.0,1.0
2001-06-13,27.96,28.35,27.9,28.27,931400,13.6662473229949,13.8568709444529,13.6369206120013,13.8177686631282,1905566.56736204,0.0,1.0
2001-06-14,27.81,28.09,27.6,27.96,794400,13.592930545511,13.7297885301476,13.4902870570336,13.6662473229949,1625276.01579601,0.0,1.0
2001-06-15,27.66,27.91,27.33,27.5,2963700,13.5196137680271,13.6418083971669,13.3583168575626,13.4414092053776,6063482.53778278,0.0,1.0
2001-06-18,27.51,27.77,27.3,27.77,537700,13.4462969905432,13.5733794048486,13.3436535020658,13.5733794048486,1100089.2669858,0.0,1.0
2001-06-19,27.51,27.65,27.2,27.5,429700,13.4462969905432,13.5147259828615,13.2947756504099,13.4414092053776,879130.292028635,0.0,1.0
2001-06-20,27.9,28.18,27.36,27.48,701900,13.6369206120013,13.7737785966379,13.3729802130594,13.4316336350465,1436028.74557807,0.0,1.0
2001-06-21,27.85,28.46,27.67,27.8,738400,13.6124816861734,13.9106365812745,13.5245015531927,13.5880427603454,1510704.69544785,0.0,1.0
2001-06-22,27.57,28.13,27.56,27.85,507400,13.4756237015368,13.7493396708099,13.4707359163712,13.6124816861734,1038097.9990117,0.0,1.0
2001-06-25,27.38,27.98,27.38,27.77,624000,13.3827557833905,13.676022893326,13.3827557833905,13.5733794048486,1276651.85530805,0.0,1.0
2001-06-26,27.34,27.5,27.17,27.5,593900,13.3632046427282,13.4414092053776,13.2801122949131,13.4414092053776,1215069.77062091,0.0,1.0
2001-06-27,27.06,27.44,26.82,27.09,547100,13.2263466580916,13.4120824943841,13.1090398141174,13.2410100135884,1119320.88147281,0.0,1.0
2001-06-28,27.36,27.8,27.18,27.4,668100,13.3729802130594,13.5880427603454,13.2850000800787,13.3925313537217,1366876.77008221,0.0,1.0
2001-06-29,25.75,27.42,25.75,27.31,2255600,12.5860468013991,13.4023069240529,12.5860468013991,13.3485412872314,4614769.110309,0.0,1.0
2001-07-02,27.46,27.5,25.75,26.0,1478700,13.4218580647153,13.4414092053776,12.5860468013991,12.7082414305389,3025296.6321218,0.0,1.0
2001-07-03,27.37,27.43,26.55,27.4,332400,13.4878431644508,13.5174109609384,13.0837499457862,13.5026270626946,674517.6296221,0.225,1.0
2001-07-05,27.29,27.44,26.85,27.4,661200,13.4484194358006,13.5223389270197,13.2315889282244,13.5026270626946,1341730.01415804,0.0,1.0
2001-07-06,27.0,27.45,26.93,27.29,633100,13.3055084194436,13.527266893101,13.2710126568746,13.4484194358006,1284708.51779107,0.0,1.0
2001-07-09,27.29,27.46,26.87,27.01,371900,13.4484194358006,13.5321948591822,13.241444860387,13.3104363855248,754672.402095244,0.0,1.0
2001-07-10,27.12,27.35,26.93,27.25,339200,13.3646440124189,13.4779872322882,13.2710126568746,13.4287075714755,688316.425895959,0.0,1.0
2001-07-11,27.3,27.41,26.9,26.9,502000,13.4533474018818,13.5075550287759,13.2562287586308,13.2562287586308,1018675.84257008,0.0,1.0
2001-07-12,27.5,27.62,26.8,27.2,772200,13.5519067235073,13.6110423164826,13.2069490978181,13.4040677410691,1566975.07098131,0.0,1.0
2001-07-13,27.53,27.62,27.31,27.45,400100,13.5666906217512,13.6110423164826,13.4582753679631,13.527266893101,811896.82193683,0.0,1.0
2001-07-16,27.58,27.8,27.44,27.63,409600,13.5913304521575,13.6997457059456,13.5223389270197,13.6159702825639,831174.552025313,0.0,1.0
2001-07-17,27.91,28.0,27.61,27.81,386800,13.7539533328396,13.7983050275711,13.6061143504014,13.7046736720269,784907.999812965,0.0,1.0
2001-07-18,28.26,28.32,27.85,27.87,633900,13.9264321456843,13.9559999421719,13.724385536352,13.7342414685145,1286331.905588,0.0,1.0
2001-07-19,28.6,28.65,28.25,28.32,897200,14.0939829924476,14.118622822854,13.921504179603,13.9559999421719,1820629.41425076,0.0,1.0
2001-07-20,28.5,28.73,28.25,28.6,522600,14.0447033316349,14.1580465515042,13.921504179603,14.0939829924476,1060478.07834088,0.0,1.0
2001-07-23,27.98,28.49,27.85,28.49,512300,13.7884490954086,14.0397753655536,13.724385536352,14.0397753655536,1039576.96045548,0.0,1.0
2001-07-24,27.71,27.98,27.52,27.85,305900,13.6553940112141,13.7884490954086,13.5617626556699,13.724385536352,620742.908848981,0.0,1.0
2001-07-25,28.3,28.3,27.41,27.53,704200,13.9461440100094,13.9461440100094,13.5075550287759,13.5666906217512,1428987.10824273,0.0,1.0
2001-07-26,27.76,28.05,27.56,28.05,463400,13.6800338416205,13.8229448579775,13.581474519995,13.8229448579775,940347.381368478,0.0,1.0
2001-07-27,27.01,27.6,26.64,27.25,1497100,13.3104363855248,13.6011863843201,13.1281016405177,13.4287075714755,3037967.33846947,0.0,1.0
2001-07-30,26.97,27.13,26.82,27.02,632400,13.2907245211997,13.3695719785001,13.2168050299806,13.3153643516061,1283288.05346877,0.0,1.0
2001-07-31,27.36,27.52,26.89,26.92,806800,13.4829151983695,13.5617626556699,13.2513007925495,13.2660846907934,1637186.59319829,0.0,1.0
2001-08-01,26.77,27.3,26.6,27.3,667400,13.1921651995742,13.4533474018818,13.1083897761926,13.4533474018818,1354311.26958421,0.0,1.0
2001-08-02,26.92,27.03,26.68,26.92,420900,13.2660846907934,13.3202923176874,13.1478135048428,13.2660846907934,854104.904656866,0.0,1.0
2001-08-03,26.54,26.99,26.36,26.95,451500,13.0788219797049,13.3005804533623,12.9901185902419,13.2808685890372,916199.487889227,0.0,1.0
2001-08-06,26.08,26.61,25.99,26.5,594100,12.8521355399662,13.1133177422738,12.8077838452348,13.0591101153798,1205568.36269101,0.0,1.0
2001-08-07,26.02,26.45,25.97,26.12,890200,12.8225677434786,13.0344702849734,12.7979279130722,12.8718474042913,1806424.77102766,0.0,1.0
2001-08-08,25.9,26.1,25.85,25.91,839500,12.7634321505033,12.8619914721288,12.7387923200969,12.7683601165846,1703542.56939757,0.0,1.0
2001-08-09,25.85,26.04,25.63,25.89,1384100,12.7387923200969,12.8324236756411,12.6303770663088,12.758504184422,2808663.81215389,0.0,1.0
2001-08-10,25.99,26.46,25.86,25.9,1046200,12.8077838452348,13.0393982510547,12.7437202861782,12.7634321505033,2122985.39142792,0.0,1.0
2001-08-13,26.06,26.36,25.88,26.0,500800,12.8422796078037,12.9901185902419,12.7535762183407,12.812711811316,1016240.76087469,0.0,1.0
2001-08-14,25.98,26.15,25.8,26.0,267700,12.8028558791535,12.8866313025352,12.7141524896905,12.812711811316,543226.141545838,0.0,1.0
2001-08-15,26.18,26.27,25.88,26.0,589300,12.901415200779,12.9457668955105,12.7535762183407,12.812711811316,1195828.03590946,0.0,1.0
2001-08-16,26.21,26.32,25.52,25.93,494700,12.9161990990228,12.9704067259168,12.5761694394148,12.7782160487471,1003862.42892315,0.0,1.0
2001-08-17,26.0,26.35,25.81,25.88,927700,12.812711811316,12.9851906241607,12.7190804557718,12.7535762183407,1882521.0740085,0.0,1.0
2001-08-20,26.1,26.3,25.9,26.0,445500,12.8619914721288,12.9605507937543,12.7634321505033,12.812711811316,904024.079412293,0.0,1.0
2001-08-21,26.85,27.01,26.0,26.0,834300,13.2315889282244,13.3104363855248,12.812711811316,12.812711811316,1692990.54871757,0.0,1.0
2001-08-22,27.44,27.58,26.5,26.9,895700,13.5223389270197,13.5913304521575,13.0591101153798,13.2562287586308,1817585.56213152,0.0,1.0
2001-08-23,27.7,27.8,27.21,27.3,806300,13.6504660451328,13.6997457059456,13.4089957071504,13.4533474018818,1636171.97582522,0.0,1.0
2001-08-24,28.1,28.35,27.5,27.65,1022500,13.8475846883839,13.9707838404157,13.5519067235073,13.6258262147265,2074892.52794404,0.0,1.0
2001-08-27,27.86,28.23,27.75,28.1,384900,13.7293135024333,13.9116482474404,13.6751058755392,13.8475846883839,781052.453795266,0.0,1.0
2001-08-28,27.72,28.12,27.54,27.95,349700,13.6603219772954,13.8574406205464,13.5716185878324,13.7736651971647,709623.390730593,0.0,1.0
2001-08-29,27.71,27.72,27.28,27.62,437000,13.6553940112141,13.6603219772954,13.4434914697193,13.6110423164826,886775.584069973,0.0,1.0
2001-08-30,28.02,28.23,27.6,27.6,540400,13.8081609597337,13.9116482474404,13.6011863843201,13.6011863843201,1096598.45682245,0.0,1.0
2001-08-31,28.19,28.5,27.75,27.77,959500,13.8919363831153,14.0447033316349,13.6751058755392,13.6849618077018,1947050.73893625,0.0,1.0
2001-09-04,28.49,28.74,28.05,28.05,782400,14.0397753655536,14.1629745175855,13.8229448579775,13.8229448579775,1587673.2653921,0.0,1.0
2001-09-05,28.62,28.69,27.77,28.26,547200,14.1038389246102,14.1383346871791,13.6849618077018,13.9264321456843,1110397.25309631,0.0,1.0
2001-09-06,28.4,28.69,27.25,27.25,763900,13.9954236708221,14.1383346871791,13.4287075714755,13.4287075714755,1550132.42258822,0.0,1.0
2001-09-07,28.27,28.5,27.91,28.15,604500,13.9313601117655,14.0447033316349,13.7539533328396,13.8722245187902,1226672.40405103,0.0,1.0
2001-09-10,28.26,28.74,28.02,28.02,530700,13.9264321456843,14.1629745175855,13.8081609597337,13.8081609597337,1076914.87978474,0.0,1.0
2001-09-17,28.35,29.0,27.72,28.6,979100,13.9707838404157,14.2911016356986,13.6603219772954,14.0939829924476,1986823.7399609,0.0,1.0
2001-09-18,28.94,29.24,28.06,28.3,1099200,14.261533839211,14.4093728216493,13.8278728240588,13.9461440100094,2230534.83297417,0.0,1.0
2001-09-19,28.87,29.27,28.56,29.27,1111400,14.2270380766421,14.4241567198931,14.0742711281225,14.4241567198931,2255291.49687727,0.0,1.0
2001-09-20,28.26,29.0,28.07,29.0,886600,13.9264321456843,14.2911016356986,13.83280079014,14.2911016356986,1799119.5259415,0.0,1.0
2001-09-21,26.8,27.65,26.8,27.65,1041600,13.2069490978181,13.6258262147265,13.2069490978181,13.6258262147265,2113650.91159561,0.0,1.0
2001-09-24,27.17,27.46,26.91,27.05,887500,13.3892838428253,13.5321948591822,13.2611567247121,13.3301482498499,1800945.83721304,0.0,1.0
2001-09-25,26.98,27.27,26.81,27.15,680200,13.295652487281,13.438563503638,13.2118770638993,13.3794279106627,1380285.474335,0.0,1.0
2001-09-26,27.1,27.2,26.75,26.87,654900,13.3547880802563,13.4040677410691,13.1823092674117,13.241444860387,1328945.83525727,0.0,1.0
2001-09-27,27.89,28.01,26.75,27.0,766100,13.7440974006771,13.8032329936524,13.1823092674117,13.3055084194436,1554596.73902976,0.0,1.0
2001-09-28,28.0,28.27,27.71,27.9,641800,13.7983050275711,13.9313601117655,13.6553940112141,13.7490253667584,1302362.86008263,0.0,1.0
2001-10-01,28.0,28.08,27.47,27.85,514200,13.7983050275711,13.8377287562213,13.5371228252635,13.724385536352,1043432.50647318,0.0,1.0
2001-10-02,28.55,28.56,27.61,27.9,662100,14.0693431620413,14.0742711281225,13.6061143504014,13.7490253667584,1343556.32542958,0.0,1.0
2001-10-03,27.8,28.13,27.53,28.13,554600,13.7773611717257,13.9409053870735,13.6435522682593,13.9409053870735,1119073.51544511,0.1575,1.0
2001-10-04,27.57,28.0,27.28,28.0,425700,13.6633758095136,13.8764788779971,13.51965513542,13.8764788779971,858978.715335343,0.0,1.0
2001-10-05,27.8,28.0,27.3,28.0,443900,13.7773611717257,13.8764788779971,13.5295669060472,13.8764788779971,895702.729004838,0.0,1.0
2001-10-08,27.39,27.8,27.25,27.8,231700,13.5741698738693,13.7773611717257,13.5047874794793,13.7773611717257,467524.943253934,0.0,1.0
2001-10-09,27.1,27.35,26.9,27.35,531900,13.4304491997758,13.554346332615,13.3313314935044,13.554346332615,1073269.38850568,0.0,1.0
2001-10-10,27.6,27.8,26.76,26.85,730700,13.6782434654543,13.7773611717257,13.2619490991144,13.3065520669365,1474408.61474169,0.0,1.0
2001-10-11,27.71,28.0,27.22,27.68,705000,13.7327582039036,13.8764788779971,13.4899198235386,13.7178905479628,1422551.07895564,0.0,1.0
2001-10-12,27.5,27.79,26.91,27.25,584100,13.6286846123186,13.7724052864121,13.3362873788179,13.5047874794793,1178598.70243687,0.0,1.0
2001-10-15,27.38,27.8,27.2,27.3,570400,13.5692139885557,13.7773611717257,13.4800080529115,13.5295669060472,1150954.80203731,0.0,1.0
2001-10-16,27.47,27.67,27.06,27.4,456600,13.6138169563779,13.7129346626493,13.4106256585215,13.5791257591829,921328.826455527,0.0,1.0
2001-10-17,27.6,27.6,26.98,27.42,438500,13.6782434654543,13.6782434654543,13.3709785760129,13.58903752981,884806.593080922,0.0,1.0
2001-10-18,27.5,27.85,27.28,27.3,392800,13.6286846123186,13.8021405982935,13.51965513542,13.5295669060472,792592.998317414,0.0,1.0
2001-10-19,28.0,28.01,27.26,27.33,538100,13.8764788779971,13.8814347633107,13.5097433647929,13.5444345619879,1085779.7667887,0.0,1.0
2001-10-22,28.1,28.25,27.87,27.95,519800,13.9260377311328,14.0003760108364,13.8120523689207,13.8516994514292,1048853.97282432,0.0,1.0
2001-10-23,27.82,28.29,27.74,28.2,357400,13.7872729423528,14.0201995520906,13.7476258598443,13.9755965842685,721162.773927303,0.0,1.0
2001-10-24,27.65,28.1,27.5,28.1,517600,13.7030228920221,13.9260377311328,13.6286846123186,13.9260377311328,1044414.8063368,0.0,1.0
2001-10-25,27.96,28.0,27.27,27.66,307200,13.8566553367428,13.8764788779971,13.5146992501065,13.7079787773357,619869.065893865,0.0,1.0
2001-10-26,28.35,28.5,27.59,27.86,399300,14.0499348639721,14.1242731436756,13.6732875801407,13.8070964836071,805708.717485089,0.0,1.0
2001-10-29,28.01,28.23,27.81,28.15,354300,13.8814347633107,13.9904642402092,13.7823170570393,13.9508171577006,714907.584785793,0.0,1.0
2001-10-30,28.61,28.88,28.29,28.88,973900,14.1787878821249,14.3125967855913,14.0201995520906,14.3125967855913,1965138.29190766,0.0,1.0
2001-10-31,28.24,28.57,28.1,28.37,597000,13.9954201255228,14.1589643408706,13.9260377311328,14.0598466345992,1204628.36047733,0.0,1.0
2001-11-01,29.04,29.09,28.11,28.14,592400,14.3918909506084,14.4166703771763,13.9309936164464,13.9458612723871,1195346.46691252,0.0,1.0
2001-11-02,29.8,30.05,29.0,29.03,1048600,14.7685382344398,14.892435367279,14.3720674093541,14.3869350652948,2115868.17218849,0.0,1.0
2001-11-05,30.78,30.78,30.1,30.25,1267400,15.2542149951697,15.2542149951697,14.9172147938469,14.9915530735504,2557363.45740196,0.0,1.0
2001-11-06,31.25,31.25,30.5,30.6,1003500,15.4871416049075,15.4871416049075,15.1154502063897,15.1650090595254,2024865.25919431,0.0,1.0
2001-11-07,31.0,31.44,30.79,31.44,1072900,15.3632444720682,15.5813034258653,15.2591708804832,15.5813034258653,2164900.78384612,0.0,1.0
2001-11-08,30.66,31.19,30.39,31.0,646800,15.1947443714068,15.457406293026,15.0609354679404,15.3632444720682,1305114.94733122,0.0,1.0
2001-11-09,30.65,30.65,30.05,30.38,631400,15.1897884860932,15.1897884860932,14.892435367279,15.0559795826268,1274040.78191858,0.0,1.0
2001-11-12,30.29,30.5,30.0,30.5,619700,15.0113766148047,15.1154502063897,14.8676559407112,15.1154502063897,1250432.48741676,0.0,1.0
2001-11-13,30.14,30.43,29.78,30.27,1000000,14.9370383351012,15.0807590091947,14.7586264638126,15.0014648441776,2017802.94887325,0.0,1.0
2001-11-14,30.36,30.69,29.8,30.55,588600,15.0460678119997,15.2096120273475,14.7685382344398,15.1402296329575,1187678.8157068,0.0,1.0
2001-11-15,30.15,30.59,29.93,30.08,689000,14.9419942204147,15.1600531742118,14.8329647435162,14.9073030232197,1390266.23177368,0.0,1.0
2001-11-16,30.1,30.5,29.96,30.1,598300,14.9172147938469,15.1154502063897,14.8478323994569,14.9172147938469,1207251.50431087,0.0,1.0
2001-11-19,29.98,30.29,29.79,30.0,782700,14.857744170084,15.0113766148047,14.7635823491262,14.8676559407112,1579334.3680831,0.0,1.0
2001-11-20,29.77,30.03,29.69,29.75,656900,14.7536705784991,14.8825235966519,14.7140234959905,14.7437588078719,1325494.75711484,0.0,1.0
2001-11-21,29.67,30.0,29.6,30.0,326500,14.7041117253633,14.8676559407112,14.6694205281684,14.8676559407112,658812.662807121,0.0,1.0
2001-11-23,29.86,29.86,29.51,29.86,198700,14.7982735463212,14.7982735463212,14.6248175603462,14.7982735463212,400937.445941116,0.0,1.0
2001-11-26,29.62,30.01,29.39,29.76,511500,14.6793322987955,14.8726118260247,14.5653469365834,14.7487146931855,1032106.20834867,0.0,1.0
2001-11-27,29.08,29.56,29.01,29.37,510000,14.4117144918627,14.6495969869141,14.3770232946677,14.5554351659562,1029079.50392536,0.0,1.0
2001-11-28,29.3,29.5,29.0,29.5,458400,14.5207439687612,14.6198616750327,14.3720674093541,14.6198616750327,924960.871763504,0.0,1.0
2001-11-29,29.4,29.45,29.0,29.1,566100,14.5703028218969,14.5950822484648,14.3720674093541,14.4216262624898,1142278.24935715,0.0,1.0
2001-11-30,29.31,29.49,28.87,29.49,1024500,14.5256998540748,14.6149057897191,14.3076409002777,14.6149057897191,2067239.12112065,0.0,1.0
2001-12-03,29.46,29.5,29.1,29.5,444700,14.6000381337784,14.6198616750327,14.4216262624898,14.6198616750327,897316.971363936,0.0,1.0
2001-12-04,29.68,29.73,29.33,29.46,358300,14.7090676106769,14.7338470372448,14.535611624702,14.6000381337784,722978.796581289,0.0,1.0
2001-12-05,29.9,29.91,29.38,29.68,552100,14.8180970875755,14.823052972889,14.5603910512698,14.7090676106769,1114029.00807292,0.0,1.0
2001-12-06,29.52,29.9,29.39,29.9,568200,14.6297734456598,14.8180970875755,14.5653469365834,14.8180970875755,1146515.63554978,0.0,1.0
2001-12-07,29.6,29.85,29.26,29.85,471800,14.6694205281684,14.7933176610076,14.500920427507,14.7933176610076,951999.4312784,0.0,1.0
2001-12-10,29.32,29.83,29.24,29.76,376800,14.5306557393884,14.7834058903805,14.4910086568798,14.7487146931855,760308.151135442,0.0,1.0
2001-12-11,29.25,29.52,28.9,29.1,575900,14.4959645421934,14.6297734456598,14.3225085562184,14.4216262624898,1162052.71825611,0.0,1.0
2001-12-12,29.58,29.63,29.18,29.34,460600,14.6595087575412,14.6842881841091,14.4612733449984,14.5405675100155,929400.038251023,0.0,1.0
2001-12-13,29.61,30.05,29.1,29.45,668800,14.6743764134819,14.892435367279,14.4216262624898,14.5950822484648,1349506.61220644,0.0,1.0
2001-12-14,29.9,29.9,29.34,29.36,588100,14.8180970875755,14.8180970875755,14.5405675100155,14.5504792806427,1186669.91423236,0.0,1.0
2001-12-17,29.95,30.21,29.65,29.9,464200,14.8428765141433,14.9717295322962,14.6941999547362,14.8180970875755,936664.128866967,0.0,1.0
2001-12-18,29.9,30.25,29.66,29.95,584600,14.8180970875755,14.9915530735504,14.6991558400498,14.8428765141433,1179607.6039113,0.0,1.0
2001-12-19,30.38,30.38,29.64,29.8,612200,15.0559795826268,15.0559795826268,14.6892440694226,14.7685382344398,1235298.96530021,0.0,1.0
2001-12-20,30.42,30.48,29.95,30.13,604900,15.0758031238811,15.1055384357626,14.8428765141433,14.9320824497876,1220569.00377344,0.0,1.0
2001-12-21,30.54,30.54,30.0,30.43,1234200,15.135273747644,15.135273747644,14.8676559407112,15.0807590091947,2490372.39949937,0.0,1.0
2001-12-24,30.39,30.47,30.0,30.3,314900,15.0609354679404,15.100582550449,14.8676559407112,15.0163325001183,635406.148600189,0.0,1.0
2001-12-26,30.39,30.73,30.03,30.33,548300,15.0609354679404,15.2294355686018,14.8825235966519,15.031200156059,1106361.35686721,0.0,1.0
2001-12-27,30.58,30.63,29.75,30.4,657000,15.1550972888983,15.1798767154661,14.7437588078719,15.065891353254,1325696.53740973,0.0,1.0
2001-12-28,30.23,30.59,29.85,30.59,576600,14.9816413029233,15.1600531742118,14.7933176610076,15.1600531742118,1163465.18032032,0.0,1.0
2001-12-31,29.87,30.1,29.6,29.98,705000,14.8032294316348,14.9172147938469,14.6694205281684,14.857744170084,1422551.07895564,0.0,1.0
2002-01-02,29.85,29.85,29.05,29.62,560500,14.8713728546963,14.8713728546963,14.4728100981216,14.7567860621811,1125042.39947938,0.1575,1.0
2002-01-03,29.2,29.52,29.07,29.52,655600,14.5475406149793,14.7069657176093,14.4827741670359,14.7069657176093,1315928.27314662,0.0,1.0
2002-01-04,28.94,29.2,28.6,29.2,532700,14.4180077190925,14.5475406149793,14.2486185475483,14.5475406149793,1069241.9022349,0.0,1.0
2002-01-07,28.62,28.91,28.26,28.9,640600,14.2585826164626,14.403061615721,14.079229376004,14.3980795812638,1285820.09118018,0.0,1.0
2002-01-08,29.12,29.25,28.42,28.5,637400,14.5076843393219,14.5724507872653,14.1589419273189,14.1987982029764,1279397.01236066,0.0,1.0
2002-01-09,28.95,29.42,28.75,29.12,525700,14.4229897535497,14.6571453730374,14.323349064406,14.5076843393219,1055191.41731723,0.0,1.0
2002-01-10,28.73,29.01,28.6,28.8,638700,14.3133849954917,14.4528819602928,14.2486185475483,14.348259236692,1282006.38813109,0.0,1.0
2002-01-11,28.63,28.98,28.55,28.98,374800,14.2635646509198,14.4379358569213,14.2237083752623,14.4379358569213,752303.106734825,0.0,1.0
2002-01-14,28.82,29.16,28.36,28.37,805900,14.3582233056063,14.5276124771506,14.1290497205758,14.134031755033,1617612.25645036,0.0,1.0
2002-01-15,29.44,29.58,28.97,29.0,902500,14.6671094419518,14.7368579243524,14.4329538224641,14.4478999258356,1811508.94831424,0.0,1.0
2002-01-16,28.35,30.0,28.35,29.44,524000,14.1240676861186,14.9461033715541,14.1240676861186,14.6671094419518,1051779.15669437,0.0,1.0
2002-01-17,29.05,29.23,28.85,29.1,800700,14.4728100981216,14.5624867183509,14.3731694089779,14.4977202704075,1607174.75336866,0.0,1.0
2002-01-18,29.07,29.25,28.64,28.8,848200,14.4827741670359,14.5724507872653,14.268546685377,14.348259236692,1702517.32959573,0.0,1.0
2002-01-22,29.39,29.5,28.7,28.9,548100,14.6421992696659,14.6970016486949,14.2984388921201,14.3980795812638,1100152.96905378,0.0,1.0
2002-01-23,29.26,29.37,28.89,29.37,854500,14.5774328217225,14.6322352007515,14.3930975468066,14.6322352007515,1715162.76602163,0.0,1.0
2002-01-24,29.02,29.26,28.51,29.2,659200,14.45786399475,14.5774328217225,14.2037802374336,14.5475406149793,1323154.23681856,0.0,1.0
2002-01-25,28.64,28.92,28.37,28.92,709700,14.268546685377,14.4080436501782,14.134031755033,14.4080436501782,1424518.44943891,0.0,1.0
2002-01-28,28.79,28.85,28.41,28.85,522600,14.3432772022348,14.3731694089779,14.1539598928617,14.3731694089779,1048969.05971083,0.0,1.0
2002-01-29,28.18,28.55,27.9,28.25,1294500,14.0393731003465,14.2237083752623,13.8998761355453,14.0742473415468,2598336.10370392,0.0,1.0
2002-01-30,28.38,28.48,27.92,27.96,973500,14.1390137894902,14.188834134062,13.9098402044597,13.9297683422884,1954021.00962207,0.0,1.0
2002-01-31,28.45,28.45,28.04,28.3,771000,14.1738880306905,14.1738880306905,13.9696246179459,14.0991575138327,1547560.5530751,0.0,1.0
2002-02-01,28.0,28.41,27.77,28.41,917100,13.9496964801172,14.1539598928617,13.8351096876019,14.1539598928617,1840814.24542825,0.0,1.0
2002-02-04,28.0,28.25,27.76,28.01,641100,13.9496964801172,14.0742473415468,13.8301276531447,13.9546785145744,1286823.69724572,0.0,1.0
2002-02-05,27.55,28.13,27.3,28.0,944200,13.7255049295439,14.0144629280606,13.6009540681142,13.9496964801172,1895209.69418095,0.0,1.0
2002-02-06,26.97,27.2,26.63,27.2,1191400,13.4365469310272,13.5511337235424,13.2671577594829,13.5511337235424,2391392.5329879,0.0,1.0
2002-02-07,27.2,27.56,26.84,27.22,546000,13.5511337235424,13.730486964001,13.3717804830838,13.5610977924568,1095937.82357848,0.0,1.0
2002-02-08,27.19,27.28,26.74,27.19,472300,13.5461516890852,13.5909899991999,13.3219601385119,13.5461516890852,948006.289516697,0.0,1.0
2002-02-11,27.34,27.46,27.02,27.24,382200,13.620882205943,13.6806666194292,13.4614571033131,13.5710618613711,767156.476504935,0.0,1.0
2002-02-12,27.39,27.44,27.1,27.3,356500,13.6457923782289,13.6707025505148,13.5013133789706,13.6009540681142,715571.124735766,0.0,1.0
2002-02-13,26.93,27.49,26.79,27.39,950400,13.4166187931984,13.6956127228008,13.3468703107978,13.6457923782289,1907654.40939375,0.0,1.0
2002-02-14,26.61,26.93,26.44,26.93,1000400,13.2571936905685,13.4166187931984,13.1724991047964,13.4166187931984,2008015.01594856,0.0,1.0
2002-02-15,26.58,27.01,26.45,27.01,1019800,13.2422475871969,13.4564750688559,13.1774811392535,13.4564750688559,2046954.93129183,0.0,1.0
2002-02-19,25.9,26.61,25.59,26.5,1277200,12.9034692441084,13.2571936905685,12.7490261759357,13.2023913115395,2563611.33383596,0.0,1.0
2002-02-20,26.89,27.13,25.59,27.13,983400,13.3966906553697,13.5162594823421,12.7490261759357,13.5162594823421,1973892.40971992,0.0,1.0
2002-02-21,26.62,27.23,26.39,26.39,803600,13.2621757250257,13.566079826914,13.1475889325104,13.1475889325104,1612995.66854884,0.0,1.0
2002-02-22,27.15,27.4,26.2,26.5,765600,13.5262235512565,13.6507744126861,13.0529302778239,13.2023913115395,1536721.60756718,0.0,1.0
2002-02-25,27.14,27.3,26.89,27.3,707900,13.5212415167993,13.6009540681142,13.3966906553697,13.6009540681142,1420905.46760294,0.0,1.0
2002-02-26,26.83,27.27,26.66,27.15,456300,13.3667984486266,13.5860079647427,13.2821038628544,13.5262235512565,915890.895419156,0.0,1.0
2002-02-27,26.74,26.95,26.56,26.95,667100,13.3219601385119,13.4265828621128,13.2322835182826,13.4265828621128,1339011.21265422,0.0,1.0
2002-02-28,26.74,27.25,26.61,26.75,761500,13.3219601385119,13.5760438958283,13.2571936905685,13.3269421729691,1528492.03782969,0.0,1.0
2002-03-01,26.9,26.95,26.5,26.66,572700,13.4016726898269,13.4265828621128,13.2023913115395,13.2821038628544,1149530.38747874,0.0,1.0
2002-03-04,26.19,27.15,25.93,27.0,1113400,13.0479482433667,13.5262235512565,12.9184153474799,13.4514930343987,2234829.98676242,0.0,1.0
2002-03-05,26.85,26.92,26.2,26.32,1027000,13.3767625175409,13.4116367587412,13.0529302778239,13.1127146913101,2061406.85863572,0.0,1.0
2002-03-06,26.81,26.99,26.65,26.86,669500,13.3568343797122,13.4465109999415,13.2771218283972,13.3817445519981,1343828.52176885,0.0,1.0
2002-03-07,26.4,26.86,26.14,26.68,513600,13.1525709669676,13.3817445519981,13.0230380710808,13.2920679317688,1030904.15053097,0.0,1.0
2002-03-08,26.44,26.69,26.29,26.64,463700,13.1724991047964,13.297049966226,13.0977685879386,13.2721397939401,930744.265189267,0.0,1.0
2002-03-11,26.6,26.81,26.28,26.65,639600,13.2522116561113,13.3568343797122,13.0927865534814,13.2771218283972,1283812.87904908,0.0,1.0
2002-03-12,26.5,26.65,26.33,26.65,585200,13.2023913115395,13.2771218283972,13.1176967257673,13.2771218283972,1174620.53911745,0.0,1.0
2002-03-13,26.13,26.62,25.95,26.5,658700,13.0180560366236,13.2621757250257,12.9283794163943,13.2023913115395,1322150.63075302,0.0,1.0
2002-03-14,26.43,26.65,26.05,26.65,463500,13.1675170703392,13.2771218283972,12.9781997609662,13.2771218283972,930342.822763049,0.0,1.0
2002-03-15,26.28,26.39,25.93,26.2,1031200,13.0927865534814,13.1475889325104,12.9184153474799,13.0529302778239,2069837.14958632,0.0,1.0
2002-03-18,26.1,26.3,26.04,26.04,605800,13.0031099332521,13.1027506223958,12.973217726509,12.973217726509,1215969.10901803,0.0,1.0
2002-03-19,26.34,26.59,26.12,26.25,604300,13.1226787602245,13.2472296216541,13.0130740021665,13.0778404501099,1212958.29082138,0.0,1.0
2002-03-20,26.65,26.84,26.43,26.5,730500,13.2771218283972,13.3717804830838,13.1675170703392,13.2023913115395,1466268.46176572,0.0,1.0
2002-03-21,26.8,27.25,26.69,27.25,926600,13.351852345255,13.5760438958283,13.297049966226,13.5760438958283,1859882.76067366,0.0,1.0
2002-03-22,26.67,26.88,26.55,26.7,300300,13.2870858973116,13.3917086209125,13.2273014838254,13.3020320006832,602765.802968164,0.0,1.0
2002-03-25,26.44,26.7,26.25,26.42,526600,13.1724991047964,13.3020320006832,13.0778404501099,13.162535035882,1056997.90823521,0.0,1.0
2002-03-26,26.81,26.88,26.44,26.5,471800,13.3568343797122,13.3917086209125,13.1724991047964,13.2023913115395,947002.683451148,0.0,1.0
2002-03-27,26.79,27.05,26.67,27.05,384300,13.3468703107978,13.4764032066846,13.2870858973116,13.4764032066846,771371.621980239,0.0,1.0
2002-03-28,26.8,27.16,26.7,26.85,547200,13.351852345255,13.5312055857137,13.3020320006832,13.3767625175409,1098346.4781358,0.0,1.0
2002-04-01,26.65,26.76,26.45,26.76,404200,13.2771218283972,13.3319242074263,13.1774811392535,13.3319242074263,811315.143389053,0.0,1.0
2002-04-02,26.89,26.94,26.36,26.65,486400,13.3966906553697,13.4216008276556,13.1326428291389,13.2771218283972,976307.980565149,0.0,1.0
2002-04-03,26.78,27.15,26.71,26.89,1114700,13.3418882763406,13.5262235512565,13.3070140351403,13.3966906553697,2237439.36253285,0.0,1.0
2002-04-04,26.97,27.09,26.64,26.7,684700,13.4365469310272,13.4963313445134,13.2721397939401,13.3020320006832,1374338.14616151,0.0,1.0
2002-04-05,26.69,27.02,26.68,27.02,535600,13.297049966226,13.4614571033131,13.2920679317688,13.4614571033131,1075062.81741508,0.0,1.0
2002-04-08,27.02,27.17,26.44,26.44,735000,13.4614571033131,13.5361876201708,13.1724991047964,13.1724991047964,1475300.91635564,0.0,1.0
2002-04-09,27.02,27.18,26.92,27.1,670200,13.4614571033131,13.541169654628,13.4116367587412,13.5013133789706,1345233.57026062,0.0,1.0
2002-04-10,27.93,27.99,27.0,27.11,913700,13.9932892816175,14.0233500534363,13.5273473184273,13.5824587334283,1823705.6696544,0.1575,1.0
2002-04-11,27.93,28.1,27.84,28.0,897200,13.9932892816175,14.0784614684373,13.9481981238894,14.0283601820727,1790772.38351092,0.0,1.0
2002-04-12,28.15,28.31,27.92,27.93,729800,14.1035121116195,14.1836741698028,13.9882791529811,13.9932892816175,1456649.2259098,0.0,1.0
2002-04-15,27.56,28.15,27.54,28.15,481900,13.8079145220687,14.1035121116195,13.7978942647958,14.1035121116195,961851.55106321,0.0,1.0
2002-04-16,27.62,27.94,27.56,27.81,529300,13.8379752938874,13.998299410254,13.8079145220687,13.9331677379801,1056459.90034812,0.0,1.0
2002-04-17,27.47,27.68,27.24,27.62,484900,13.7628233643406,13.8680360657062,13.6475904057022,13.8379752938874,967839.421271116,0.0,1.0
2002-04-18,27.4,27.72,27.06,27.6,344600,13.7277524638854,13.888076580252,13.557408090246,13.8279550366145,687806.691214739,0.0,1.0
2002-04-19,27.75,27.88,27.45,27.6,483000,13.9031069661614,13.9682386384353,13.7528031070677,13.8279550366145,964047.103472771,0.0,1.0
2002-04-22,27.7,27.99,27.65,27.75,312700,13.8780563229791,14.0233500534363,13.8530056797968,13.9031069661614,624135.671337342,0.0,1.0
2002-04-23,27.65,28.0,27.5,27.52,499900,13.8530056797968,14.0283601820727,13.77785375025,13.7878740075229,997778.772310642,0.0,1.0
2002-04-24,27.49,27.95,27.41,27.62,498700,13.7728436216135,14.0033095388904,13.7327625925219,13.8379752938874,995383.624227482,0.0,1.0
2002-04-25,27.51,27.86,27.21,27.25,625900,13.7828638788865,13.9582183811624,13.6325600197928,13.6526005343386,1249269.32104266,0.0,1.0
2002-04-26,27.24,27.7,27.21,27.7,537400,13.6475904057022,13.8780563229791,13.6325600197928,13.8780563229791,1072627.14990946,0.0,1.0
2002-04-29,27.17,27.74,27.12,27.24,755600,13.612519505247,13.8980968375249,13.5874688620647,13.6475904057022,1508144.90969778,0.0,1.0
2002-04-30,27.61,27.7,27.25,27.3,647900,13.832965165251,13.8780563229791,13.6526005343386,13.6776511775209,1293180.36923397,0.0,1.0
2002-05-01,27.92,28.08,27.5,27.6,519800,13.9882791529811,14.0684412111644,13.77785375025,13.8279550366145,1037498.31135641,0.0,1.0
2002-05-02,28.11,28.35,27.81,27.9,639200,14.0834715970737,14.2037146843486,13.9331677379801,13.9782588957082,1275815.54563105,0.0,1.0
2002-05-03,27.82,28.13,27.62,28.13,423300,13.9381778666165,14.0934918543466,13.8379752938874,14.0934918543466,844888.486335458,0.0,1.0
2002-05-06,27.42,27.91,27.37,27.83,546100,13.7377727211584,13.9832690243446,13.7127220779761,13.943187995253,1089991.97351238,0.0,1.0
2002-05-07,27.38,27.76,27.26,27.43,402000,13.7177322066125,13.9081170947978,13.6576106629751,13.7427828497948,802374.60785933,0.0,1.0
2002-05-08,27.5,27.6,27.06,27.6,579200,13.77785375025,13.8279550366145,13.557408090246,13.8279550366145,1156058.14147294,0.0,1.0
2002-05-09,27.22,27.74,27.15,27.25,527300,13.6375701484293,13.8980968375249,13.6024992479741,13.6526005343386,1052467.98687617,0.0,1.0
2002-05-10,27.01,27.36,26.98,27.26,341200,13.5323574470637,13.7077119493396,13.5173270611544,13.6576106629751,681020.438312445,0.0,1.0
2002-05-13,27.24,27.45,26.94,26.94,287100,13.6475904057022,13.7528031070677,13.4972865466085,13.4972865466085,573039.178896548,0.0,1.0
2002-05-14,27.26,27.26,26.85,27.07,658100,13.6576106629751,13.6576106629751,13.4521953888805,13.5624182188824,1313539.12794085,0.0,1.0
2002-05-15,27.67,27.68,27.06,27.26,992800,13.8630259370697,13.8680360657062,13.557408090246,13.6576106629751,1981585.84746951,0.0,1.0
2002-05-16,27.96,28.0,27.64,27.7,610200,14.0083196675269,14.0283601820727,13.8479955511604,13.8780563229791,1217932.80028796,0.0,1.0
2002-05-17,27.52,28.24,27.48,28.21,1045500,13.7878740075229,14.1486032693476,13.7678334929771,14.1335728834383,2086772.76745504,0.0,1.0
2002-05-20,27.47,27.59,27.15,27.5,542300,13.7628233643406,13.8229449079781,13.6024992479741,13.77785375025,1082407.33791571,0.0,1.0
2002-05-21,27.75,27.9,27.66,27.72,587100,13.9031069661614,13.9782588957082,13.8580158084333,13.888076580252,1171826.19968709,0.0,1.0
2002-05-22,28.06,28.1,27.75,27.75,486100,14.0584209538914,14.0784614684373,13.9031069661614,13.9031069661614,970234.569354279,0.0,1.0
2002-05-23,28.02,28.06,27.75,28.06,377300,14.0383804393456,14.0584209538914,13.9031069661614,14.0584209538914,753074.476480908,0.0,1.0
2002-05-24,28.0,28.25,27.97,28.1,445500,14.0283601820727,14.1536133979841,14.0133297961634,14.0784614684373,889198.725873957,0.0,1.0
2002-05-28,27.7,28.1,27.59,27.8,588500,13.8780563229791,14.0784614684373,13.8229449079781,13.9281576093436,1174620.53911745,0.0,1.0
2002-05-29,27.96,28.03,27.7,27.71,412400,14.0083196675269,14.0433905679821,13.8780563229791,13.8830664516155,823132.5579134,0.0,1.0
2002-05-30,28.01,28.28,27.71,27.95,573000,14.0333703107092,14.1686437838934,13.8830664516155,14.0033095388904,1143683.20970993,0.0,1.0
2002-05-31,28.25,28.37,28.0,28.0,919200,14.1536133979841,14.2137349416215,14.0283601820727,14.0283601820727,1834683.43170222,0.0,1.0
2002-06-03,27.82,28.4,27.64,28.17,793700,13.9381778666165,14.2287653275309,13.8479955511604,14.1135323688925,1584190.86133818,0.0,1.0
2002-06-04,27.54,27.85,27.29,27.57,772700,13.7978942647958,13.9532082525259,13.6726410488844,13.8129246507052,1542275.76988284,0.0,1.0
2002-06-05,27.58,27.77,27.25,27.54,709400,13.8179347793416,13.9131272234343,13.6526005343386,13.7978942647958,1415931.70849604,0.0,1.0
2002-06-06,27.06,27.65,26.94,27.65,579600,13.557408090246,13.8530056797968,13.4972865466085,13.8530056797968,1156856.52416733,0.0,1.0
2002-06-07,27.28,27.49,26.95,27.26,683100,13.667630920248,13.7728436216135,13.502296675245,13.6576106629751,1363438.04634007,0.0,1.0
2002-06-10,27.4,27.6,27.13,27.2,397100,13.7277524638854,13.8279550366145,13.5924789907012,13.6275498911564,792594.419853084,0.0,1.0
2002-06-11,27.84,28.12,27.48,27.75,1310600,13.9481981238894,14.0884817257102,13.7678334929771,13.9031069661614,2615900.89816029,0.0,1.0
2002-06-12,27.73,28.1,27.44,27.84,849100,13.8930867088885,14.0784614684373,13.7477929784313,13.9481981238894,1694766.86451083,0.0,1.0
2002-06-13,27.3,27.9,27.17,27.73,542200,13.6776511775209,13.9782588957082,13.612519505247,13.8930867088885,1082207.74224211,0.0,1.0
2002-06-14,27.01,27.39,26.56,27.3,622500,13.5323574470637,13.722742335249,13.3069016584233,13.6776511775209,1242483.06814038,0.0,1.0
2002-06-17,28.04,28.1,27.13,27.45,884000,14.0484006966185,14.0784614684373,13.5924789907012,13.7528031070677,1764425.75459614,0.0,1.0
2002-06-18,27.86,28.19,27.67,28.0,472000,13.9582183811624,14.1235526261654,13.8630259370697,14.0283601820727,942091.579377118,0.0,1.0
2002-06-19,27.64,27.97,27.56,27.75,618200,13.8479955511604,14.0133297961634,13.8079145220687,13.9031069661614,1233900.45417571,0.0,1.0
2002-06-20,27.97,28.17,27.62,27.65,665700,14.0133297961634,14.1135323688925,13.8379752938874,13.8530056797968,1328708.39913421,0.0,1.0
2002-06-21,27.53,27.78,27.3,27.3,1013400,13.7928841361594,13.9181373520707,13.6776511775209,13.6776511775209,2022702.55623045,0.0,1.0
2002-06-24,27.09,27.53,26.93,27.53,667000,13.5724384761554,13.7928841361594,13.4922764179721,13.7928841361594,1331303.14289097,0.0,1.0
2002-06-25,26.6,27.44,26.57,27.28,690300,13.3269421729691,13.7477929784313,13.3119117870597,13.667630920248,1377808.93483904,0.0,1.0
2002-06-26,26.66,26.98,26.21,26.56,1151800,13.3570029447878,13.5173270611544,13.1315471561474,13.3069016584233,2298942.96848849,0.0,1.0
2002-06-27,27.82,27.85,26.59,26.66,1018900,13.9381778666165,13.9532082525259,13.3219320443326,13.3570029447878,2033680.31827829,0.0,1.0
2002-06-28,27.66,28.19,27.66,27.77,1124900,13.8580158084333,14.1235526261654,13.8580158084333,13.9131272234343,2245251.73229093,0.0,1.0
2002-07-01,27.35,27.99,27.23,27.52,921800,13.7027018207032,14.0233500534363,13.6425802770657,13.7878740075229,1839872.91921574,0.0,1.0
2002-07-02,26.94,27.6,26.9,27.3,971100,13.5761960726327,13.9087977581538,13.5560383947223,13.757615173826,1927007.67284416,0.1575,1.0
2002-07-03,26.4,26.92,26.23,26.84,823900,13.3040674208427,13.5661172336775,13.2183972897237,13.5258018778568,1634910.53615108,0.0,1.0
2002-07-05,26.77,26.88,26.1,26.35,402200,13.4905259415136,13.5459595557671,13.152884836515,13.2788703234548,798107.801480717,0.0,1.0
2002-07-08,26.42,27.15,26.3,26.85,750400,13.3141462597979,13.6820238816621,13.2536732260668,13.5308412973344,1489060.40335935,0.0,1.0
2002-07-09,25.83,26.52,25.75,26.21,704000,13.01682051062,13.3645404545738,12.9765051547993,13.2083184507685,1396986.30592348,0.0,1.0
2002-07-10,24.81,25.83,24.81,25.64,1477500,12.5027997239056,13.01682051062,12.5027997239056,12.9210715405457,2931885.32244594,0.0,1.0
2002-07-11,24.84,25.23,24.56,24.8,774900,12.5179179823384,12.7144553419645,12.3768142369658,12.497760304428,1537677.11428992,0.0,1.0
2002-07-12,24.07,24.93,23.9,24.62,737000,12.1298826825638,12.5632727576367,12.0442125514447,12.4070507538314,1462470.03901364,0.0,1.0
2002-07-15,24.24,24.31,22.9,24.07,942700,12.2155528136829,12.250828750026,11.5402706036856,12.1298826825638,1870651.97527565,0.0,1.0
2002-07-16,23.25,24.2,23.14,24.0,978000,11.7166502854013,12.1953951357725,11.6612166711478,12.0946067462207,1940699.72612665,0.0,1.0
2002-07-17,24.34,24.85,23.92,24.25,1253400,12.2659470084588,12.522957401816,12.0542913903999,12.2205922331605,2487191.24409728,0.0,1.0
2002-07-18,23.43,24.62,23.29,24.15,725500,11.8073598359979,12.4070507538314,11.7368079633116,12.1701980383845,1439649.9502095,0.0,1.0
2002-07-19,22.0,23.57,21.87,23.3,1353800,11.0867228507023,11.8779117086842,11.0212103974936,11.7418473827892,2686420.54113523,0.0,1.0
2002-07-22,21.94,22.45,21.0,21.95,1588900,11.0564863338367,11.3134967271939,10.5827809029431,11.0615257533143,3152942.53051395,0.0,1.0
2002-07-23,22.0,22.14,21.47,21.9,1199800,11.0867228507023,11.1572747233886,10.8196336183899,11.0363286559264,2380829.78671447,0.0,1.0
2002-07-24,22.6,22.62,21.25,21.75,1225900,11.3890880193578,11.399166858313,10.7087663898829,10.9607373637625,2432621.46652215,0.0,1.0
2002-07-25,22.9,23.3,22.6,22.85,3220700,11.5402706036856,11.7418473827892,11.3890880193578,11.5150735062976,6391013.91404507,0.0,1.0
2002-07-26,22.5,22.94,22.03,22.9,1174700,11.3386938245819,11.5604282815959,11.1018411091351,11.5402706036856,2331022.46245498,0.0,1.0
2002-07-29,23.15,23.25,22.42,22.6,1381700,11.6662560906254,11.7166502854013,11.2983784687611,11.3890880193578,2741784.06092964,0.0,1.0
2002-07-30,22.9,23.2,22.75,22.85,1920200,11.5402706036856,11.6914531880133,11.4646793115217,11.5150735062976,3810359.5236282,0.0,1.0
2002-07-31,23.3,23.37,22.9,23.0,1445500,11.7418473827892,11.7771233191324,11.5402706036856,11.5906647984615,2868385.94490397,0.0,1.0
2002-08-01,23.06,23.42,22.86,23.3,1250600,11.620901315327,11.8023204165203,11.5201129257752,11.7418473827892,2481635.04856237,0.0,1.0
2002-08-02,22.45,23.15,22.04,23.0,1775200,11.3134967271939,11.6662560906254,11.1068805286126,11.5906647984615,3522627.96914114,0.0,1.0
2002-08-05,22.06,22.71,22.0,22.5,845100,11.1169593675678,11.4445216336113,11.0867228507023,11.3386938245819,1676978.87377264,0.0,1.0
2002-08-06,21.87,22.42,21.78,22.1,1039100,11.0212103974936,11.2983784687611,10.9758556221953,11.1371170454782,2061943.85012086,0.0,1.0
2002-08-07,22.2,22.31,21.7,21.95,1153500,11.1875112402541,11.2429448545076,10.9355402663745,11.0615257533143,2288954.12483343,0.0,1.0
2002-08-08,22.28,22.54,22.07,22.25,1012800,11.2278265960749,11.3588515024922,11.1219987870454,11.2127083376421,2009755.29920354,0.0,1.0
2002-08-09,22.22,22.45,21.96,22.28,1013700,11.1975900792093,11.3134967271939,11.0665651727919,11.2278265960749,2011541.21919692,0.0,1.0
2002-08-12,21.96,22.18,21.74,21.75,1020100,11.0665651727919,11.1774324012989,10.9556979442849,10.9607373637625,2024241.09470532,0.0,1.0
2002-08-13,21.87,22.2,21.7,21.71,1315900,11.0212103974936,11.1875112402541,10.9355402663745,10.9405796858521,2611213.46585895,0.0,1.0
2002-08-14,22.1,22.17,21.46,21.95,1468700,11.1371170454782,11.1723929818213,10.8145941989123,11.0615257533143,2914422.99362189,0.0,1.0
2002-08-15,21.91,22.25,21.72,22.1,1040300,11.041368075404,11.2127083376421,10.9456191053297,11.1371170454782,2064325.07677868,0.0,1.0
2002-08-16,21.95,22.22,21.85,21.91,887400,11.0615257533143,11.1975900792093,11.0111315585384,11.041368075404,1760917.11346093,0.0,1.0
2002-08-19,21.89,22.14,21.6,21.95,836100,11.0312892364488,11.1572747233886,10.8851460715986,11.0615257533143,1659119.67383895,0.0,1.0
2002-08-20,21.1,21.9,21.0,21.9,1794300,10.633175097719,11.0363286559264,10.5827809029431,11.0363286559264,3560529.1601115,0.0,1.0
2002-08-21,22.03,22.5,21.5,21.85,3035800,11.1018411091351,11.3386938245819,10.8347518768227,11.0111315585384,6024106.57318534,0.0,1.0
2002-08-22,23.13,23.43,21.7,22.0,3274300,11.6561772516702,11.8073598359979,10.9355402663745,11.0867228507023,6497375.37142789,0.0,1.0
2002-08-23,23.39,23.65,23.06,23.12,1534400,11.7872021580876,11.9182270645049,11.620901315327,11.6511378321926,3044795.15313775,0.0,1.0
2002-08-26,23.49,23.63,23.2,23.36,851100,11.8375963528635,11.9081482255498,11.6914531880133,11.7720838996548,1688885.00706175,0.0,1.0
2002-08-27,23.67,23.85,23.28,23.5,945400,11.9283059034601,12.0190154540568,11.731768543834,11.8426357723411,1876009.73525577,0.0,1.0
2002-08-28,23.49,23.9,23.35,23.67,1397900,11.8375963528635,12.0442125514447,11.7670444801772,11.9283059034601,2773930.62081027,0.0,1.0
2002-08-29,23.1,23.5,23.0,23.3,1046100,11.6410589932374,11.8426357723411,11.5906647984615,11.7418473827892,2075834.33895817,0.0,1.0
2002-08-30,23.15,23.55,22.95,23.02,910600,11.6662560906254,11.867832869729,11.5654677010735,11.6007436374167,1806954.16217886,0.0,1.0
2002-09-03,22.93,23.02,22.71,23.0,1463400,11.5553888621183,11.6007436374167,11.4445216336113,11.5906647984615,2903905.90921651,0.0,1.0
2002-09-04,23.33,23.4,22.94,23.07,978600,11.756965641222,11.7922415775651,11.5604282815959,11.6259407348046,1941890.33945556,0.0,1.0
2002-09-05,22.8,22.99,22.53,22.53,1021800,11.4898764089096,11.5856253789839,11.3538120830147,11.3538120830147,2027614.49913724,0.0,1.0
2002-09-06,22.87,23.0,22.64,22.9,673800,11.5251523452528,11.5906647984615,11.4092456972682,11.5402706036856,1337058.76836824,0.0,1.0
2002-09-09,23.02,23.2,22.66,22.73,578200,11.6007436374167,11.6914531880133,11.4193245362233,11.4546004725665,1147354.37796158,0.0,1.0
2002-09-10,22.97,23.21,22.78,23.03,410700,11.5755465400287,11.6964926074909,11.4797975699544,11.6057830568942,814974.823640302,0.0,1.0
2002-09-11,22.91,23.25,22.82,23.22,590200,11.5453100231631,11.7166502854013,11.4999552478648,11.7015320269685,1171166.64453983,0.0,1.0
2002-09-12,22.32,22.93,22.25,22.91,605700,11.2479842739852,11.5553888621183,11.2127083376421,11.5453100231631,1201924.15553672,0.0,1.0
2002-09-13,22.56,22.62,22.06,22.29,628800,11.3689303414474,11.399166858313,11.1169593675678,11.2328660155524,1247762.76869984,0.0,1.0
2002-09-16,22.74,22.76,22.27,22.63,564100,11.4596398920441,11.4697187309993,11.2227871765973,11.4042062777906,1119374.96473215,0.0,1.0
2002-09-17,22.2,23.1,22.11,22.99,568100,11.1875112402541,11.6410589932374,11.1421564649558,11.5856253789839,1127312.3869249,0.0,1.0
2002-09-18,22.21,22.4,21.75,22.17,670100,11.1925506597317,11.288299629806,10.9607373637625,11.1723929818213,1329716.65283995,0.0,1.0
2002-09-19,21.59,21.97,21.55,21.96,815300,10.880106652121,11.0716045922695,10.8599489742106,11.0665651727919,1617845.07843667,0.0,1.0
2002-09-20,22.02,22.45,21.84,22.0,1494100,11.0968016896575,11.3134967271939,11.0060921390608,11.0867228507023,2964825.62454583,0.0,1.0
2002-09-23,21.61,22.19,21.43,21.9,640100,10.8901854910762,11.1824718207765,10.7994759404795,11.0363286559264,1270185.98639434,0.0,1.0
2002-09-24,21.42,21.76,21.17,21.62,775900,10.7944365210019,10.9657767832401,10.6684510340621,10.8952249105538,1539661.46983811,0.0,1.0
2002-09-25,21.91,22.1,21.42,21.67,1097000,11.041368075404,11.1371170454782,10.7944365210019,10.9204220079417,2176838.03636087,0.0,1.0
2002-09-26,22.84,22.84,21.8,21.9,1008500,11.51003408682,11.51003408682,10.9859344611504,11.0363286559264,2001222.57034635,0.0,1.0
2002-09-27,22.27,22.94,22.19,22.84,701800,11.2227871765973,11.5604282815959,11.1824718207765,11.51003408682,1392620.72371746,0.0,1.0
2002-09-30,22.08,22.25,21.55,22.02,621400,11.127038206523,11.2127083376421,10.8599489742106,11.0968016896575,1233078.53764325,0.0,1.0
2002-10-01,22.98,22.98,22.02,22.26,965500,11.5805859595063,11.5805859595063,11.0968016896575,11.2177477571197,1915895.28177432,0.0,1.0
2002-10-02,22.25,22.95,22.25,22.88,970800,11.2127083376421,11.5654677010735,11.2127083376421,11.5301917647304,1926412.3661797,0.0,1.0
2002-10-03,22.5,22.95,22.31,22.35,692200,11.3386938245819,11.5654677010735,11.2429448545076,11.263102532418,1373570.91045487,0.0,1.0
2002-10-04,22.06,22.73,22.0,22.5,1116800,11.1169593675678,11.4546004725665,11.0867228507023,11.3386938245819,2216128.27621498,0.0,1.0
2002-10-07,22.15,22.48,22.0,22.4,1319700,11.1623141428662,11.3286149856267,11.0867228507023,11.288299629806,2618754.01694206,0.0,1.0
2002-10-08,22.32,22.79,22.0,22.65,1141600,11.2479842739852,11.484836989432,11.0867228507023,11.4142851167458,2265340.29381001,0.0,1.0
2002-10-09,22.02,22.51,21.69,22.17,850000,11.1761725464295,11.4248703006416,11.0086822221642,11.2523045120047,1674723.60705272,0.1575,1.0
2002-10-10,22.2,22.26,21.78,21.9,1327400,11.2675309051197,11.2979836913497,11.0543614015093,11.1152669739694,2615327.1952962,0.0,1.0
2002-10-11,22.59,22.82,21.61,22.16,1108200,11.465474015615,11.5822096961636,10.9680785071908,11.247229047633,2183445.53098332,0.0,1.0
2002-10-14,22.81,22.81,22.43,22.56,653800,11.5771342317919,11.5771342317919,11.3842665856682,11.4502476225,1288157.99328361,0.0,1.0
2002-10-15,22.98,23.15,22.7,23.0,772600,11.6634171261104,11.7497000204289,11.5213041237035,11.6735680548537,1522225.24565756,0.0,1.0
2002-10-16,22.78,23.19,22.7,22.98,608900,11.5619078386769,11.7700018779156,11.5213041237035,11.6634171261104,1199693.18156988,0.0,1.0
2002-10-17,22.65,23.25,22.55,23.25,759500,11.4959268018451,11.8004546641456,11.4451721581283,11.8004546641456,1496414.79947828,0.0,1.0
2002-10-18,23.02,23.02,22.51,22.66,567500,11.6837189835971,11.6837189835971,11.4248703006416,11.5010022662168,1118124.29059108,0.0,1.0
2002-10-21,23.42,23.44,22.75,22.92,522900,11.8867375584641,11.8968884872075,11.5466814455619,11.6329643398803,1030250.55779749,0.0,1.0
2002-10-22,22.75,23.5,22.58,23.34,759600,11.5466814455619,11.9273412734375,11.4603985512434,11.8461338434907,1496611.82578498,0.0,1.0
2002-10-23,22.65,22.83,22.27,22.72,772500,11.4959268018451,11.5872851605353,11.3030591557214,11.5314550524468,1522028.21935085,0.0,1.0
2002-10-24,22.56,22.9,22.41,22.9,512700,11.4502476225,11.622813411137,11.3741156569249,11.622813411137,1010153.87451286,0.0,1.0
2002-10-25,22.63,22.75,22.3,22.54,536000,11.4857758731017,11.5466814455619,11.3182855488364,11.4400966937567,1056061.00397677,0.0,1.0
2002-10-28,21.63,22.47,21.59,22.38,1326500,10.9782294359342,11.4045684431549,10.9579275784475,11.3588892638099,2613553.95853579,0.0,1.0
2002-10-29,21.45,21.64,20.86,21.64,1404900,10.886871077244,10.9833049003059,10.5874186793152,10.9833049003059,2768022.58299808,0.0,1.0
2002-10-30,21.15,21.56,20.92,21.48,998900,10.7346071460938,10.9427011853325,10.6178714655452,10.9020974703591,1968095.777747,0.0,1.0
2002-10-31,21.08,21.24,20.93,21.15,1036100,10.699078895492,10.7802863254388,10.6229469299169,10.7346071460938,2041389.56384391,0.0,1.0
2002-11-01,21.29,21.42,20.67,21.0,701700,10.8056636472972,10.871644684129,10.4909848562533,10.6584751805186,1382533.5941987,0.0,1.0
2002-11-04,21.35,21.46,21.06,21.4,981300,10.8361164335273,10.8919465416157,10.6889279667487,10.8614937553857,1933419.14776568,0.0,1.0
2002-11-05,21.52,21.67,21.24,21.34,606900,10.9223993278458,10.9985312934209,10.7802863254388,10.8310409691556,1195752.65543563,0.0,1.0
2002-11-06,21.55,21.68,21.15,21.66,814500,10.9376257209608,11.0036067577926,10.7346071460938,10.9934558290492,1604779.26816992,0.0,1.0
2002-11-07,21.27,21.58,21.2,21.3,630100,10.7955127185539,10.9528521140758,10.7599844679521,10.8107391116689,1241462.75859284,0.0,1.0
2002-11-08,21.06,21.75,20.96,21.5,594100,10.6889279667487,11.0391350083943,10.6381733230319,10.9122483991024,1170533.28817649,0.0,1.0
2002-11-11,21.0,21.13,20.81,21.06,673300,10.6584751805186,10.7244562173504,10.5620413574568,10.6889279667487,1326578.12309247,0.0,1.0
2002-11-12,19.79,20.99,19.65,20.85,2999500,10.0443439915459,10.653399716147,9.97328749034243,10.5823432149435,5909804.06982896,0.0,1.0
2002-11-13,21.42,22.5,20.58,20.58,4152900,10.871644684129,11.41979483627,10.4453056769083,10.4453056769083,8182305.49144614,0.0,1.0
2002-11-14,21.92,22.12,21.5,21.8,1120300,11.1254179027128,11.2269271901463,10.9122483991024,11.0645123302527,2207285.71409548,0.0,1.0
2002-11-15,22.48,22.58,21.76,21.8,1096300,11.4096439075266,11.4603985512434,11.044210472766,11.0645123302527,2159999.40048458,0.0,1.0
2002-11-18,22.45,22.58,22.17,22.58,829500,11.3944175144116,11.4603985512434,11.2523045120047,11.4603985512434,1634333.21417674,0.0,1.0
2002-11-19,23.24,23.38,22.47,22.5,1646900,11.7953791997739,11.8664357009774,11.4045684431549,11.41979483627,3244826.24524133,0.0,1.0
2002-11-20,23.6,23.66,23.1,23.34,1199500,11.9780959171543,12.0085487033843,11.7243226985705,11.8461338434907,2363330.54901144,0.0,1.0
2002-11-21,23.46,23.6,23.29,23.55,971700,11.9070394159508,11.9780959171543,11.8207565216323,11.9527185952959,1914504.62232132,0.0,1.0
2002-11-22,23.7,23.98,23.2,23.42,1028400,12.028850560871,12.1709635632779,11.7750773422872,11.8867375584641,2026218.53822708,0.0,1.0
2002-11-25,23.91,24.04,23.61,24.0,1511200,12.1354353126762,12.201416349508,11.9831713815259,12.1811144920213,2977461.54703302,0.0,1.0
2002-11-26,23.74,24.16,23.4,24.0,1015600,12.0491524183577,12.2623219219681,11.8765866297208,12.1811144920213,2000999.17096793,0.0,1.0
2002-11-27,24.11,24.18,23.75,23.94,829300,12.2369446001097,12.2724728507115,12.0542278827294,12.1506617057912,1633939.16156332,0.0,1.0
2002-11-29,24.15,24.35,23.91,24.2,549700,12.2572464575964,12.3587557450299,12.1354353126762,12.2826237794548,1083053.60799633,0.0,1.0
2002-12-02,23.89,24.25,23.58,24.2,957200,12.1252843839329,12.3080011013132,11.9679449884109,12.2826237794548,1885935.80784806,0.0,1.0
2002-12-03,24.04,24.25,23.65,23.89,1369600,12.201416349508,12.3080011013132,12.0034732390126,12.1252843839329,2698472.2967287,0.0,1.0
2002-12-04,24.72,24.81,24.01,24.01,1545700,12.5465479267819,12.592227106127,12.186189956393,12.186189956393,3045435.62284869,0.0,1.0
2002-12-05,24.27,24.81,24.08,24.65,613600,12.3181520300565,12.592227106127,12.2217182069947,12.5110196761802,1208953.41798535,0.0,1.0
2002-12-06,24.17,24.34,23.7,23.7,729500,12.2673973863398,12.3536802806583,12.028850560871,12.028850560871,1437306.90746465,0.0,1.0
2002-12-09,24.13,24.34,24.0,24.04,978100,12.2470955288531,12.3536802806583,12.1811144920213,12.201416349508,1927114.30595089,0.0,1.0
2002-12-10,24.53,24.53,24.06,24.13,567200,12.4501141037201,12.4501141037201,12.2115672782513,12.2470955288531,1117533.21167094,0.0,1.0
2002-12-11,24.25,24.38,23.91,24.38,518900,12.3080011013132,12.373982138145,12.1354353126762,12.373982138145,1022369.505529,0.0,1.0
2002-12-12,24.2,24.42,23.99,24.1,601800,12.2826237794548,12.3942839956317,12.1760390276496,12.231869135738,1185704.31379332,0.0,1.0
2002-12-13,23.94,24.08,23.82,24.08,609400,12.1506617057912,12.2217182069947,12.0897561333311,12.2217182069947,1200678.31310344,0.0,1.0
2002-12-16,24.0,24.16,23.79,23.95,589400,12.1811144920213,12.2623219219681,12.0745297402161,12.1557371701629,1161273.05176102,0.0,1.0
2002-12-17,23.74,23.99,23.5,23.88,511600,12.0491524183577,12.1760390276496,11.9273412734375,12.1202089195612,1007986.58513902,0.0,1.0
2002-12-18,23.66,23.81,23.44,23.6,633100,12.0085487033843,12.0846806689595,11.8968884872075,11.9780959171543,1247373.54779421,0.0,1.0
2002-12-19,23.36,23.74,22.98,23.64,828400,11.8562847722341,12.0491524183577,11.6634171261104,11.998397774641,1632165.9248029,0.0,1.0
2002-12-20,23.57,23.75,23.28,23.45,1104300,11.9628695240392,12.0542278827294,11.8156810572607,11.9019639515791,2175761.50502155,0.0,1.0
2002-12-23,23.68,23.91,23.26,23.47,872700,12.0186996321277,12.1354353126762,11.8055301285173,11.9121148803225,1719448.57867635,0.0,1.0
2002-12-24,23.58,23.71,23.5,23.59,263400,11.9679449884109,12.0339260252427,11.9273412734375,11.9730204527826,518967.29187963,0.0,1.0
2002-12-26,23.63,23.88,23.5,23.65,292700,11.9933223102693,12.1202089195612,11.9273412734375,12.0034732390126,576695.99974627,0.0,1.0
2002-12-27,23.17,23.63,23.12,23.63,383600,11.7598509491722,11.9933223102693,11.7344736273138,11.9933223102693,755792.912547556,0.0,1.0
2002-12-30,23.54,23.6,23.17,23.19,520300,11.9476431309242,11.9780959171543,11.7598509491722,11.7700018779156,1025127.87382298,0.0,1.0
2002-12-31,23.47,23.55,23.0,23.37,577700,11.9920534441764,12.0329296382767,11.7519058038371,11.940958201551,1130633.63694267,0.1575,1.0
2003-01-02,24.18,24.25,23.53,23.63,1119000,12.3548296668166,12.3905963366543,12.0227105897516,12.073805832377,2190027.76482403,0.0,1.0
2003-01-03,24.12,24.2,23.95,24.06,835400,12.3241725212413,12.3650487153416,12.2373106087782,12.2935153756661,1634985.87554424,0.0,1.0
2003-01-06,24.21,24.48,24.11,24.2,825900,12.3701582396042,12.5081153946927,12.3190629969788,12.3650487153416,1616393.14653098,0.0,1.0
2003-01-07,23.9,24.2,23.74,24.08,625100,12.2117629874655,12.3650487153416,12.1300105992649,12.3037344241912,1223401.56907195,0.0,1.0
2003-01-08,23.89,24.1,23.75,23.95,479700,12.206653463203,12.3139534727163,12.1351201235274,12.2373106087782,938834.958700705,0.0,1.0
2003-01-09,24.28,24.28,23.85,24.0,737400,12.4059249094419,12.4059249094419,12.1862153661528,12.2628582300909,1443187.19730228,0.0,1.0
2003-01-10,24.16,24.2,23.89,23.99,561100,12.3446106182915,12.3650487153416,12.206653463203,12.2577487058283,1098145.28940372,0.0,1.0
2003-01-13,24.54,24.71,24.16,24.21,784400,12.5387725402679,12.6256344527311,12.3446106182915,12.3701582396042,1535172.27768363,0.0,1.0
2003-01-14,24.7,24.7,24.45,24.45,581800,12.6205249284685,12.6205249284685,12.4927868219051,12.4927868219051,1138657.86735892,0.0,1.0
2003-01-15,24.51,24.95,24.4,24.95,950000,12.5234439674803,12.748263035032,12.4672392005924,12.748263035032,1859272.90132515,0.0,1.0
2003-01-16,24.85,24.99,24.7,24.76,554500,12.6971677924066,12.7687011320821,12.6205249284685,12.6511820740438,1085228.23556294,0.0,1.0
2003-01-17,24.33,24.96,24.25,24.95,1799100,12.4314725307546,12.7533725592945,12.3905963366543,12.748263035032,3521071.44923587,0.0,1.0
2003-01-21,24.34,24.66,24.25,24.58,707100,12.4365820550172,12.6000868314184,12.3905963366543,12.5592106373181,1383886.17739685,0.0,1.0
2003-01-22,24.64,24.76,24.19,24.2,849000,12.5898677828933,12.6511820740438,12.3599391910791,12.3650487153416,1661602.83497374,0.0,1.0
2003-01-23,24.42,24.96,24.34,24.6,868600,12.4774582491175,12.7533725592945,12.4365820550172,12.5694296858432,1699962.57062212,0.0,1.0
2003-01-24,23.78,24.59,23.51,24.47,1356900,12.1504486963151,12.5643201615806,12.0124915412265,12.5030058704302,2655628.84190324,0.0,1.0
2003-01-27,23.89,24.0,23.59,23.78,968600,12.206653463203,12.2628582300909,12.0533677353268,12.1504486963151,1895675.50760372,0.0,1.0
2003-01-28,23.88,23.99,23.47,23.89,815200,12.2015439389404,12.2577487058283,11.9920534441764,12.206653463203,1595451.86227396,0.0,1.0
2003-01-29,23.88,23.99,23.47,23.89,1340200,12.2015439389404,12.2577487058283,11.9920534441764,12.206653463203,2622944.78142733,0.0,1.0
2003-01-30,23.4,23.9,23.24,23.78,1166100,11.9562867743386,12.2117629874655,11.874534386138,12.1504486963151,2282208.55814237,0.0,1.0
2003-01-31,23.97,24.22,23.15,23.15,1365300,12.2475296573033,12.3752677638667,11.8285486677752,11.8285486677752,2672068.7286097,0.0,1.0
2003-02-03,23.87,24.3,23.73,24.22,751400,12.1964344146779,12.416143957967,12.1249010750024,12.3752677638667,1470587.0084797,0.0,1.0
2003-02-04,23.77,24.16,23.45,24.15,1774000,12.1453391720525,12.3446106182915,11.9818343956513,12.339501094029,3471947.50205348,0.0,1.0
2003-02-05,23.68,23.91,23.46,23.77,931700,12.0993534536897,12.216872511728,11.9869439199138,12.1453391720525,1823457.43385751,0.0,1.0
2003-02-06,23.44,23.65,23.3,23.58,738500,11.9767248713888,12.0840248809021,11.9051915317132,12.0482582110643,1445340.03960907,0.0,1.0
2003-02-07,23.26,23.5,23.13,23.45,812400,11.8847534346631,12.007382016964,11.8183296192501,11.9818343956513,1589971.90003847,0.0,1.0
2003-02-10,23.3,23.41,23.0,23.26,714200,11.9051915317132,11.9613962986011,11.7519058038371,11.8847534346631,1397781.79592255,0.0,1.0
2003-02-11,22.53,23.3,22.37,23.3,1629400,11.5117581634978,11.9051915317132,11.4300057752972,11.9051915317132,3188946.5951781,0.0,1.0
2003-02-12,21.87,22.54,21.76,22.53,3656000,11.1745295621703,11.5168676877604,11.1183247952824,11.5117581634978,7155264.97604709,0.0,1.0
2003-02-13,21.65,21.99,21.4,21.88,1723100,11.0621200283945,11.2358438533208,10.934381921831,11.1796390864329,3372329.61712984,0.0,1.0
2003-02-14,21.86,21.88,21.6,21.7,1626200,11.1694200379078,11.1796390864329,11.0365724070818,11.0876676497072,3182683.78119468,0.0,1.0
2003-02-18,21.61,21.99,21.54,21.86,1258400,11.0416819313443,11.2358438533208,11.0059152615066,11.1694200379078,2462851.59897639,0.0,1.0
2003-02-19,21.33,21.68,21.19,21.62,1540900,10.8986152519933,11.0774486011821,10.8270819123177,11.0467914556069,3015740.64594938,0.0,1.0
2003-02-20,20.98,21.34,20.85,21.34,1420900,10.7197819028044,10.9037247762558,10.6533580873915,10.9037247762558,2780885.12157148,0.0,1.0
2003-02-21,21.06,21.18,20.8,21.18,1591000,10.7606580969048,10.8219723880552,10.6278104660788,10.8219723880552,3113792.82737715,0.0,1.0
2003-02-24,20.67,21.07,20.67,21.07,866900,10.5613866506658,10.7657676211673,10.5613866506658,10.7657676211673,1696635.45069344,0.0,1.0
2003-02-25,20.78,20.82,20.36,20.5,895700,10.6175914175537,10.6380295146038,10.4029913985271,10.4745247382026,1753000.77654414,0.0,1.0
2003-02-26,20.49,20.82,20.44,20.79,564200,10.4694152139401,10.6380295146038,10.4438675926274,10.6227009418162,1104212.39045015,0.0,1.0
2003-02-27,20.8,20.83,20.45,20.5,1107000,10.6278104660788,10.6431390388664,10.4489771168899,10.4745247382026,2166542.21238624,0.0,1.0
2003-02-28,20.74,21.05,20.63,20.8,968800,10.5971533205035,10.7555485726422,10.5409485536156,10.6278104660788,1896066.93347769,0.0,1.0
2003-03-03,20.69,21.09,20.64,20.94,727300,10.5716056991908,10.7759866696924,10.5460580778782,10.6993438057543,1423420.19066714,0.0,1.0
2003-03-04,20.37,20.74,20.35,20.69,692000,10.4081009227896,10.5971533205035,10.3978818742646,10.5716056991908,1354333.52391264,0.0,1.0
2003-03-05,20.37,20.42,20.02,20.4,754900,10.4081009227896,10.4336485441023,10.2292675736008,10.4234294955773,1477436.96127406,0.0,1.0
2003-03-06,20.31,20.39,20.13,20.28,1001900,10.3774437772144,10.4183199713147,10.2854723404887,10.3621152044268,1960847.91561859,0.0,1.0
2003-03-07,20.4,20.43,20.03,20.21,707500,10.4234294955773,10.4387580683649,10.2343770978633,10.326348534589,1384669.02914477,0.0,1.0
2003-03-10,19.99,20.4,19.95,20.25,642300,10.2139390008132,10.4234294955773,10.193500903763,10.3467866316392,1257064.19423278,0.0,1.0
2003-03-11,20.27,20.45,20.08,20.17,1039900,10.3570056801643,10.4489771168899,10.259924719176,10.3059104375389,2035218.83167159,0.0,1.0
2003-03-12,20.43,20.5,20.19,20.27,769500,10.4387580683649,10.4745247382026,10.316129486064,10.3570056801643,1506011.05007336,0.0,1.0
2003-03-13,20.66,20.71,20.33,20.53,764800,10.5562771264032,10.5818247477159,10.3876628257395,10.4898533109902,1496812.54203524,0.0,1.0
2003-03-14,20.65,20.95,20.49,20.73,811000,10.5511676021407,10.7044533300168,10.4694152139401,10.592043796241,1587231.91892073,0.0,1.0
2003-03-17,21.68,21.68,20.58,20.69,1350500,11.0774486011821,11.0774486011821,10.5154009323029,10.5716056991908,2643103.21393643,0.0,1.0
2003-03-18,21.68,21.76,21.25,21.68,1028400,11.0774486011821,11.1183247952824,10.857739057893,11.0774486011821,2012711.84391871,0.0,1.0
2003-03-19,21.88,22.01,21.71,21.76,843500,11.1796390864329,11.2460629018458,11.0927771739697,11.1183247952824,1650838.62343974,0.0,1.0
2003-03-20,21.78,22.0,21.32,21.89,1134700,11.1285438438075,11.2409533775833,10.8935057277307,11.1847486106954,2220754.69593014,0.0,1.0
2003-03-21,22.35,22.35,21.81,22.1,1014200,11.4197867267721,11.4197867267721,11.1438724165951,11.2920486202087,1984920.60686733,0.0,1.0
2003-03-24,21.29,22.31,21.27,22.3,969200,10.8781771549431,11.399348629722,10.867958106418,11.3942391054594,1896849.78522561,0.0,1.0
2003-03-25,21.64,21.92,21.26,21.34,991700,11.0570105041319,11.200077183483,10.8628485821555,10.9037247762558,1940885.19604648,0.0,1.0
2003-03-26,21.7,21.85,21.5,21.85,728300,11.0876676497072,11.1643105136452,10.9854771644564,11.1643105136452,1425377.32003695,0.0,1.0
2003-03-27,21.84,22.12,21.26,21.6,937000,11.1592009893827,11.3022676687338,10.8628485821555,11.0365724070818,1833830.21951754,0.0,1.0
2003-03-28,21.29,21.73,21.2,21.64,1042100,10.8781771549431,11.1029962224948,10.8321914365803,11.0570105041319,2039524.5162852,0.0,1.0
2003-03-31,21.0,21.32,20.71,21.05,945300,10.7300009513295,10.8935057277307,10.5818247477159,10.7555485726422,1850074.39328701,0.0,1.0
2003-04-01,21.48,21.48,20.95,21.1,1056600,10.9752581159313,10.9752581159313,10.7044533300168,10.7810961939549,2067902.89214753,0.0,1.0
2003-04-02,22.04,22.15,21.6,21.68,831300,11.2613914746335,11.3175962415214,11.0365724070818,11.0774486011821,1626961.64512799,0.0,1.0
2003-04-03,21.56,22.08,21.5,22.05,1046800,11.0161343100316,11.2818295716836,10.9854771644564,11.266500998896,2048723.02432334,0.0,1.0
2003-04-04,21.73,21.8,21.41,21.62,1004700,11.1029962224948,11.1387628923326,10.9394914460936,11.0467914556069,1966327.87785407,0.0,1.0
2003-04-07,21.54,22.01,21.51,21.88,733400,11.0059152615066,11.2460629018458,10.990586688719,11.1796390864329,1435358.67982301,0.0,1.0
2003-04-08,21.72,21.85,21.51,21.59,781900,11.0978866982322,11.1643105136452,10.990586688719,11.0314628828193,1530279.45425909,0.0,1.0
2003-04-09,21.26,21.85,21.22,21.49,746600,10.9433235892905,11.2470188347129,10.9227340811262,11.0617132612348,1450447.46876841,0.1575,1.0
2003-04-10,21.34,21.4,21.17,21.37,907500,10.9845026056189,11.0153868678653,10.896997195921,10.9999447367421,1763033.85736316,0.0,1.0
2003-04-11,21.26,21.72,21.21,21.57,565600,10.9433235892905,11.1801029331792,10.9175867040852,11.1028922775633,1098812.06581223,0.0,1.0
2003-04-14,21.73,21.74,21.27,21.27,614700,11.1852503102202,11.1903976872613,10.9484709663315,10.9484709663315,1194200.45412797,0.0,1.0
2003-04-15,22.02,22.02,21.69,21.73,1239800,11.3345242444109,11.3345242444109,11.164660802056,11.1852503102202,2408605.37339818,0.0,1.0
2003-04-16,21.63,22.07,21.44,22.05,751200,11.1337765398096,11.3602611296162,11.0359763760295,11.3499663755341,1459384.05911979,0.0,1.0
2003-04-17,21.98,22.01,21.58,21.58,615700,11.3139347362467,11.3293768673699,11.1080396546044,11.1080396546044,1196143.19116087,0.0,1.0
2003-04-21,21.69,22.1,21.62,22.0,569500,11.164660802056,11.3757032607394,11.1286291627686,11.3242294903288,1106388.74024057,0.0,1.0
2003-04-22,22.19,22.19,21.46,21.62,539700,11.4220296541089,11.4220296541089,11.0462711301116,11.1286291627686,1048495.17665994,0.0,1.0
2003-04-23,22.15,22.19,21.84,22.19,581800,11.4014401459447,11.4220296541089,11.2418714576719,11.4220296541089,1130284.40574533,0.0,1.0
2003-04-24,21.88,22.1,21.8,21.85,492900,11.2624609658361,11.3757032607394,11.2212819495076,11.2470188347129,957575.08351989,0.0,1.0
2003-04-25,21.86,22.1,21.72,21.97,603400,11.252166211754,11.3757032607394,11.1801029331792,11.3087873592056,1172247.52565612,0.0,1.0
2003-04-28,22.24,22.36,21.84,21.84,665200,11.4477665393142,11.5095350638069,11.2418714576719,11.2418714576719,1292308.67428978,0.0,1.0
2003-04-29,22.22,22.41,21.94,22.32,665500,11.4374717852321,11.5352719490122,11.2933452280825,11.4889455556427,1292891.49539965,0.0,1.0
2003-04-30,22.03,22.25,21.85,22.23,894900,11.339671621452,11.4529139163553,11.2470188347129,11.4426191622732,1738555.37074852,0.0,1.0
2003-05-01,21.94,22.01,21.35,21.85,1261000,11.2933452280825,11.3293768673699,10.98964998266,11.2470188347129,2449791.39849579,0.0,1.0
2003-05-02,22.01,22.2,21.86,21.95,1259900,11.3293768673699,11.42717703115,11.252166211754,11.2984926051235,2447654.3877596,0.0,1.0
2003-05-05,21.86,22.07,21.7,22.02,669400,11.252166211754,11.3602611296162,11.1698081790971,11.3345242444109,1300468.16982798,0.0,1.0
2003-05-06,22.0,22.03,21.69,21.89,1252400,11.3242294903288,11.339671621452,11.164660802056,11.2676083428772,2433083.8600128,0.0,1.0
2003-05-07,21.88,21.98,21.75,21.96,873600,11.2624609658361,11.3139347362467,11.1955450643023,11.3036399821646,1697175.07194761,0.0,1.0
2003-05-08,21.54,21.7,21.4,21.63,823000,11.0874501464401,11.1698081790971,11.0153868678653,11.1337765398096,1598872.57808251,0.0,1.0
2003-05-09,21.64,21.75,21.45,21.54,1828900,11.1389239168507,11.1955450643023,11.0411237530706,11.0874501464401,3553071.75948372,0.0,1.0
2003-05-12,22.01,22.01,21.59,21.6,1068000,11.3293768673699,11.3293768673699,11.1131870316454,11.1183344086865,2074843.15114473,0.0,1.0
2003-05-13,21.93,22.02,21.82,22.01,1330000,11.2881978510414,11.3345242444109,11.2315767035898,11.3293768673699,2583840.25376639,0.0,1.0
2003-05-14,21.9,22.02,21.68,21.99,1020100,11.2727557199182,11.3345242444109,11.1595134250149,11.3190821132878,1981786.04726849,0.0,1.0
2003-05-15,21.88,21.98,21.77,21.9,774800,11.2624609658361,11.3139347362467,11.2058398183845,11.2727557199182,1505232.65309639,0.0,1.0
2003-05-16,21.45,21.85,21.45,21.82,1364500,11.0411237530706,11.2470188347129,11.0411237530706,11.2315767035898,2650864.68140168,0.0,1.0
2003-05-19,22.95,23.03,22.3,22.4,6693300,11.8132303092294,11.8544093255578,11.4786508015606,11.5301245719712,13003321.7823568,0.0,1.0
2003-05-20,23.2,23.38,22.76,22.98,3788500,11.9419147352558,12.0345675219949,11.7154301454493,11.8286724403525,7360059.24916841,0.0,1.0
2003-05-21,24.0,24.02,22.94,23.19,3029000,12.3537048985405,12.3639996526226,11.8080829321883,11.9367673582148,5884550.47267549,0.0,1.0
2003-05-22,24.51,24.53,23.97,24.01,2070300,12.6162211276345,12.6265158817166,12.3382627674173,12.3588522755816,4022048.47922748,0.0,1.0
2003-05-23,24.71,24.79,24.46,24.55,1734100,12.7191686684557,12.7603476847841,12.5904842424292,12.6368106357987,3368900.28876412,0.0,1.0
2003-05-27,24.63,24.9,24.49,24.71,2064800,12.6779896521272,12.8169688322358,12.6059263735524,12.7191686684557,4011363.4255465,0.0,1.0
2003-05-28,24.51,24.79,24.35,24.63,1865300,12.6162211276345,12.7603476847841,12.5338630949776,12.6779896521272,3623787.38748154,0.0,1.0
2003-05-29,24.44,24.6,24.25,24.52,1827400,12.5801894883471,12.662547521004,12.482389324567,12.6213685046756,3550157.65393436,0.0,1.0
2003-05-30,24.95,25.01,24.48,24.58,1931300,12.8427057174411,12.8735899796874,12.6007789965113,12.6522527669219,3752008.0316534,0.0,1.0
2003-06-02,24.7,24.95,24.58,24.95,1240300,12.7140212914146,12.8427057174411,12.6522527669219,12.8427057174411,2409576.74191463,0.0,1.0
2003-06-03,25.17,25.17,24.65,24.75,1181100,12.9559480123444,12.9559480123444,12.6882844062093,12.7397581766199,2294566.70956652,0.0,1.0
2003-06-04,25.65,25.7,24.97,25.11,1301300,13.2030221103152,13.2287589955205,12.8530004715232,12.925063750098,2528083.70092195,0.0,1.0
2003-06-05,25.6,25.68,25.36,25.57,932000,13.1772852251099,13.2184642414384,13.0537481761245,13.1618430939867,1810630.91466938,0.0,1.0
2003-06-06,25.45,25.95,25.37,25.95,882400,13.100074569494,13.3574434215469,13.0588955531655,13.3574434215469,1714271.15783719,0.0,1.0
2003-06-09,25.45,25.69,25.3,25.5,654500,13.100074569494,13.2236116184794,13.0228639138781,13.1258114546993,1271521.38803767,0.0,1.0
2003-06-10,25.24,25.6,25.03,25.55,994700,12.9919796516318,13.1772852251099,12.8838847337696,13.1515483399046,1932440.52663265,0.0,1.0
2003-06-11,25.64,25.66,25.22,25.3,586200,13.1978747332741,13.2081694873562,12.9816848975497,13.0228639138781,1138832.44869012,0.0,1.0
2003-06-12,25.98,26.0,25.52,25.7,973000,13.3728855526701,13.3831803067522,13.1361062087814,13.2287589955205,1890283.13301857,0.0,1.0
2003-06-13,25.8,25.93,25.62,25.9,851100,13.2802327659311,13.3471486674648,13.187579979192,13.3317065363416,1653463.48870719,0.0,1.0
2003-06-16,26.39,26.39,25.85,25.87,1009200,13.5839280113535,13.5839280113535,13.3059696511364,13.3162644052185,1960610.21360981,0.0,1.0
2003-06-17,26.1,26.43,26.01,26.38,822900,13.4346540771628,13.6045175195177,13.3883276837933,13.5787806343125,1598678.30437922,0.0,1.0
2003-06-18,25.71,26.17,25.32,26.0,2490600,13.2339063725615,13.4706857164502,13.0331586679602,13.3831803067522,4838580.85415833,0.0,1.0
2003-06-19,25.42,25.71,25.28,25.71,1118400,13.0846324383708,13.2339063725615,13.012569159796,13.2339063725615,2172757.09760326,0.0,1.0
2003-06-20,25.6,25.67,25.27,25.42,1483200,13.1772852251099,13.2133168643973,13.007421782755,13.0846324383708,2881467.56720775,0.0,1.0
2003-06-23,24.82,25.55,24.72,25.5,1165800,12.7757898159073,13.1515483399046,12.7243160454967,13.1258114546993,2264842.83296305,0.0,1.0
2003-06-24,25.02,25.08,24.7,24.9,753200,12.8787373567285,12.9096216189748,12.7140212914146,12.8169688322358,1463269.5331856,0.0,1.0
2003-06-25,24.64,25.16,24.6,24.95,827200,12.6831370291683,12.9508006353033,12.662547521004,12.8427057174411,1607032.07362071,0.0,1.0
2003-06-26,24.53,24.7,24.45,24.7,765000,12.6265158817166,12.7140212914146,12.5853368653882,12.7140212914146,1486193.8301739,0.0,1.0
2003-06-27,24.32,24.57,24.23,24.47,1117900,12.5184209638544,12.6471053898809,12.4720945704849,12.5956316194703,2171785.7290868,0.0,1.0
2003-06-30,24.5,24.51,24.16,24.37,854300,12.6110737505934,12.6162211276345,12.4360629311975,12.5441578490597,1659680.24721251,0.0,1.0
2003-07-01,24.58,24.63,23.95,24.25,1113400,12.6522527669219,12.6779896521272,12.3279680133352,12.482389324567,2163043.41243872,0.0,1.0
2003-07-02,24.74,24.8,24.36,24.43,753600,12.8156819879755,12.8467628658768,12.6188364279339,12.6550974521521,1454785.16223273,0.1575,1.0
2003-07-03,24.32,24.79,24.28,24.74,679800,12.5981158426663,12.84158271956,12.5773952573988,12.8156819879755,1312318.14395675,0.0,1.0
2003-07-07,24.73,24.8,24.28,24.33,1067300,12.8105018416586,12.8467628658768,12.5773952573988,12.6032959889832,2060366.51227573,0.0,1.0
2003-07-08,25.05,25.05,24.55,24.72,938100,12.976266523799,12.976266523799,12.7172592079547,12.8053216953418,1810952.70792266,0.0,1.0
2003-07-09,24.74,25.04,24.56,25.01,834600,12.8156819879755,12.9710863774821,12.7224393542716,12.9555459385314,1611151.40180392,0.0,1.0
2003-07-10,24.57,24.74,24.33,24.74,824700,12.7276195005885,12.8156819879755,12.6032959889832,12.8156819879755,1592039.97252299,0.0,1.0
2003-07-11,24.68,24.82,24.5,24.62,544900,12.7846011100742,12.8571231585106,12.6913584763703,12.7535202321729,1051900.78941164,0.0,1.0
2003-07-14,24.55,24.88,24.44,24.87,643100,12.7172592079547,12.8882040364119,12.6602775984689,12.883023890095,1241470.72429918,0.0,1.0
2003-07-15,24.69,24.74,24.38,24.55,711600,12.7897812563911,12.8156819879755,12.6291967205676,12.7172592079547,1373706.37134396,0.0,1.0
2003-07-16,25.0,25.0,24.62,24.84,1046800,12.9503657922146,12.9503657922146,12.7535202321729,12.8674834511444,2020792.34053239,0.0,1.0
2003-07-17,25.15,25.15,24.78,24.98,1659700,13.0280679869678,13.0280679869678,12.8364025732431,12.9400054995808,3203963.55328777,0.0,1.0
2003-07-18,25.05,25.25,24.86,25.15,1111100,12.976266523799,13.0798694501367,12.8778437437782,13.0280679869678,2144920.1084883,0.0,1.0
2003-07-21,24.22,24.95,23.96,24.95,1251400,12.5463143794975,12.9244650606301,12.4116305752584,12.9244650606301,2415761.87900481,0.0,1.0
2003-07-22,24.36,24.58,24.1,24.46,933800,12.6188364279339,12.7327996469053,12.4841526236948,12.6706378911027,1802651.78409357,0.0,1.0
2003-07-23,24.34,24.54,24.16,24.54,575600,12.6084761353001,12.7120790616378,12.5152335015961,12.7120790616378,1111165.52465652,0.0,1.0
2003-07-24,24.12,24.57,24.03,24.38,791600,12.4945129163286,12.7276195005885,12.4478915994766,12.6291967205676,1528142.16351304,0.0,1.0
2003-07-25,24.51,24.53,24.15,24.22,545500,12.6965386226872,12.7068989153209,12.5100533552793,12.5463143794975,1053059.0578529,0.0,1.0
2003-07-28,24.02,24.5,23.96,24.48,964500,12.4427114531597,12.6913584763703,12.4116305752584,12.6809981837365,1861916.51933847,0.0,1.0
2003-07-29,23.82,24.11,23.72,24.11,840400,12.339108526822,12.4893327700117,12.2873070636532,12.4893327700117,1622347.99673618,0.0,1.0
2003-07-30,24.02,24.08,23.8,23.84,671500,12.4427114531597,12.4737923310611,12.3287482341883,12.3494688194558,1296295.43051921,0.0,1.0
2003-07-31,24.15,24.41,23.97,24.08,931200,12.5100533552793,12.6447371595183,12.4168107215753,12.4737923310611,1797632.62084808,0.0,1.0
2003-08-01,23.87,24.17,23.75,24.07,523700,12.3650092584065,12.520413647913,12.3028475026038,12.4686121847442,1010975.30448683,0.0,1.0
2003-08-04,23.95,24.15,23.5,23.78,875300,12.4064504289415,12.5100533552793,12.1733438446817,12.3183879415545,1689720.61106994,0.0,1.0
2003-08-05,23.6,24.0,23.53,23.95,579600,12.2251453078505,12.432351160526,12.1888842836323,12.4064504289415,1118887.31426498,0.0,1.0
2003-08-06,23.56,23.65,23.26,23.6,705100,12.204424722583,12.251046039435,12.0490203330764,12.2251453078505,1361158.46323022,0.0,1.0
2003-08-07,23.59,23.65,23.36,23.49,437800,12.2199651615337,12.251046039435,12.1008217962453,12.1681636983648,845149.872645283,0.0,1.0
2003-08-08,23.71,23.98,23.64,23.9,574100,12.2821269173363,12.4219908678922,12.2458658931181,12.3805496973571,1108269.85355335,0.0,1.0
2003-08-11,23.86,23.9,23.65,23.72,436200,12.3598291120896,12.3805496973571,12.251046039435,12.2873070636532,842061.156801903,0.0,1.0
2003-08-12,24.31,24.33,23.86,23.86,946800,12.5929356963494,12.6032959889832,12.3598291120896,12.3598291120896,1827747.60032106,0.0,1.0
2003-08-13,24.35,24.53,24.23,24.31,767000,12.613656281617,12.7068989153209,12.5514945258143,12.5929356963494,1480653.15742104,0.0,1.0
2003-08-14,24.52,24.56,24.33,24.56,625500,12.701718769004,12.7224393542716,12.6032959889832,12.7224393542716,1207494.85002199,0.0,1.0
2003-08-15,24.52,24.55,24.25,24.55,268800,12.701718769004,12.7172592079547,12.5618548184481,12.7172592079547,518904.261688108,0.0,1.0
2003-08-18,24.55,24.8,24.5,24.6,577600,12.7172592079547,12.8467628658768,12.6913584763703,12.7431599395391,1115026.41946075,0.0,1.0
2003-08-19,24.58,24.65,24.35,24.52,488800,12.7327996469053,12.7690606711236,12.613656281617,12.701718769004,943602.690153078,0.0,1.0
2003-08-20,24.65,24.8,24.58,24.58,370200,12.7690606711236,12.8467628658768,12.7327996469053,12.7327996469053,714651.628262411,0.0,1.0
2003-08-21,24.54,24.84,24.41,24.63,582200,12.7120790616378,12.8674834511444,12.6447371595183,12.7587003784898,1123906.47751047,0.0,1.0
2003-08-22,24.23,24.73,24.2,24.65,535900,12.5514945258143,12.8105018416586,12.5359540868637,12.7690606711236,1034526.76279262,0.0,1.0
2003-08-25,24.25,24.44,24.1,24.18,554200,12.5618548184481,12.6602775984689,12.4841526236948,12.5255937942299,1069853.9502513,0.0,1.0
2003-08-26,23.95,24.2,23.81,24.15,937500,12.4064504289415,12.5359540868637,12.3339283805051,12.5100533552793,1809794.4394814,0.0,1.0
2003-08-27,23.84,23.99,23.8,23.86,512700,12.3494688194558,12.4271710142091,12.3287482341883,12.3598291120896,989740.383063586,0.0,1.0
2003-08-28,23.89,23.93,23.64,23.88,714700,12.3753695510402,12.3960901363078,12.2458658931181,12.3701894047233,1379690.75829051,0.0,1.0
2003-08-29,24.2,24.23,23.75,23.75,589100,12.5359540868637,12.5514945258143,12.3028475026038,12.3028475026038,1137226.56458506,0.0,1.0
2003-09-02,24.83,24.93,24.27,24.3,876400,12.8623033048275,12.9141047679964,12.5722151110819,12.5877555500325,1691844.10321226,0.0,1.0
2003-09-03,24.62,25.0,24.5,24.8,761200,12.7535202321729,12.9503657922146,12.6913584763703,12.8467628658768,1469456.56248879,0.0,1.0
2003-09-04,25.25,25.74,24.54,24.54,1418500,13.0798694501367,13.3336966196641,12.7120790616378,12.7120790616378,2738339.63989799,0.0,1.0
2003-09-05,25.86,25.9,25.09,25.12,1748400,13.3958583754667,13.4165789607343,12.9969871090665,13.0125275480172,3375194.23785524,0.0,1.0
2003-09-08,26.61,26.88,25.78,25.85,2681100,13.7843693492332,13.9242332997891,13.3544172049317,13.3906782291499,5175722.52980647,0.0,1.0
2003-09-09,26.12,26.45,25.94,26.41,1748500,13.5305421797058,13.701487008163,13.4372995460018,13.6807664228955,3375387.28259543,0.0,1.0
2003-09-10,26.27,26.41,26.01,26.15,1571500,13.6082443744591,13.6807664228955,13.47356057022,13.5460826186564,3033698.09242134,0.0,1.0
2003-09-11,26.56,26.76,25.33,25.8,3735800,13.7584686176487,13.8620715439865,13.1213106206718,13.3647774975654,7211765.4048156,0.0,1.0
2003-09-12,26.89,27.18,26.05,26.42,1723600,13.929413446106,14.0796376892957,13.4942811554876,13.6859465692123,3327319.14228281,0.0,1.0
2003-09-15,27.05,27.2,26.89,27.06,2587000,14.0122957871761,14.0899979819294,13.929413446106,14.017475933493,4994067.42926762,0.0,1.0
2003-09-16,27.15,27.23,26.8,27.07,2170500,14.064097250345,14.1055384208801,13.882792129254,14.0226560798099,4190036.08628733,0.0,1.0
2003-09-17,27.13,27.29,27.02,27.1,1278300,14.0537369577112,14.1366192987814,13.9967553482255,14.0381965187606,2467690.91412168,0.0,1.0
2003-09-18,27.7,27.71,27.17,27.2,1356100,14.3490052977737,14.3541854440906,14.0744575429788,14.0899979819294,2617879.72200611,0.0,1.0
2003-09-19,27.84,27.9,27.68,27.9,1293600,14.4215273462101,14.4526082241114,14.33864500514,14.4526082241114,2497226.75937402,0.0,1.0
2003-09-22,27.61,27.84,27.5,27.84,1835100,14.3023839809218,14.4215273462101,14.245402371436,14.4215273462101,3542564.02761845,0.0,1.0
2003-09-23,27.08,27.45,26.7,27.2,1807800,14.0278362261268,14.2195016398516,13.8309906660851,14.0899979819294,3489862.81354077,0.0,1.0
2003-09-24,26.8,27.13,26.59,27.13,1352100,13.882792129254,14.0537369577112,13.7740090565994,14.0537369577112,2610157.93239765,0.0,1.0
2003-09-25,26.75,27.0,26.68,26.82,768000,13.8568913976696,13.9863950555917,13.8206303734514,13.8931524218878,1482583.60482316,0.0,1.0
2003-09-26,26.51,26.7,26.44,26.65,956400,13.7325678860643,13.8309906660851,13.6963068618461,13.8050899345007,1846279.89538134,0.0,1.0
2003-09-29,26.5,26.73,26.41,26.54,989400,13.7273877397474,13.8465311050358,13.6807664228955,13.748108325015,1909984.65965109,0.0,1.0
2003-09-30,26.5,26.95,26.37,26.58,1527900,13.7273877397474,13.9604943240073,13.6600458376279,13.7688289102825,2949530.58568921,0.0,1.0
2003-10-01,26.94,26.95,26.41,26.43,708800,13.9553141776904,13.9604943240073,13.6807664228955,13.6911267155292,1368301.11861804,0.0,1.0
2003-10-02,26.86,26.97,26.63,26.97,688200,13.9138730071553,13.9708546166411,13.7947296418669,13.9708546166411,1328533.90213451,0.0,1.0
2003-10-03,26.84,27.06,26.78,26.88,874800,13.9035127145215,14.017475933493,13.8724318366202,13.9242332997891,1688755.38736889,0.0,1.0
2003-10-06,26.9,26.91,26.69,26.84,582800,13.9345935924229,13.9397737387397,13.8258105197683,13.9035127145215,1125064.74595174,0.0,1.0
2003-10-07,26.92,26.93,26.66,26.85,652400,13.9449538850566,13.9501340313735,13.8102700808176,13.9086928608384,1259423.88513884,0.0,1.0
2003-10-08,26.65,26.91,26.52,26.91,919200,13.8866772389917,14.022157016933,13.818937350021,14.022157016933,1764041.8638965,0.1575,1.0
2003-10-09,26.5,26.75,26.22,26.65,1006300,13.8085158286409,13.9387848458922,13.6626145293194,13.8866772389917,1931195.96131315,0.0,1.0
2003-10-10,26.49,26.64,26.23,26.61,487500,13.8033050679508,13.8814664783016,13.6678252900094,13.8658341962315,935563.97807827,0.0,1.0
2003-10-13,26.73,26.87,26.51,26.51,448500,13.9283633245121,14.0013139741728,13.8137265893309,13.8137265893309,860718.859832007,0.0,1.0
2003-10-14,26.87,26.9,26.43,26.83,592200,14.0013139741728,14.016946256243,13.7720405038105,13.9804709314126,1136494.33398554,0.0,1.0
2003-10-15,26.7,26.9,26.51,26.86,514900,13.9127310424419,14.016946256243,13.8137265893309,13.9961032134828,988147.47141026,0.0,1.0
2003-10-16,26.63,26.65,26.37,26.58,886600,13.8762557176116,13.8866772389917,13.7407759396702,13.8502019141613,1701479.02146501,0.0,1.0
2003-10-17,26.6,26.83,26.43,26.8,1239000,13.8606234355414,13.9804709314126,13.7720405038105,13.9648386493425,2377771.83351585,0.0,1.0
2003-10-20,26.65,26.65,26.39,26.55,567800,13.8866772389917,13.8866772389917,13.7511974610503,13.8345696320911,1089668.15744172,0.0,1.0
2003-10-21,26.7,26.95,26.51,26.65,586600,13.9127310424419,14.0430000596933,13.8137265893309,13.8866772389917,1125747.34264762,0.0,1.0
2003-10-22,26.15,26.6,25.71,26.6,1404500,13.626139204489,13.8606234355414,13.3968657341267,13.8606234355414,2695383.80966345,0.0,1.0
2003-10-23,26.22,26.22,25.83,26.12,695900,13.6626145293194,13.6626145293194,13.4593948624073,13.6105069224188,1335505.58429675,0.0,1.0
2003-10-24,26.13,26.13,25.75,26.05,731300,13.6157176831089,13.6157176831089,13.4177087768869,13.5740315975885,1403441.92239721,0.0,1.0
2003-10-27,26.02,26.25,25.93,26.13,431900,13.5583993155183,13.6782468113895,13.5115024693078,13.6157176831089,828861.706937446,0.0,1.0
2003-10-28,26.14,26.26,25.92,26.05,853200,13.620928443799,13.6834575720796,13.5062917086178,13.5740315975885,1637380.89455667,0.0,1.0
2003-10-29,26.16,26.16,25.82,25.97,549100,13.6313499651791,13.6313499651791,13.4541841017173,13.5323455120681,1053780.88279544,0.0,1.0
2003-10-30,25.84,26.23,25.66,26.16,756000,13.4646056230974,13.6678252900094,13.3708119306764,13.6313499651791,1450843.83061983,0.0,1.0
2003-10-31,25.92,26.07,25.81,25.95,558600,13.5062917086178,13.5844531189686,13.4489733410272,13.5219239906879,1072012.38595799,0.0,1.0
2003-11-03,26.27,26.35,26.01,26.12,684100,13.6886683327696,13.7303544182901,13.5531885548283,13.6105069224188,1312860.13826327,0.0,1.0
2003-11-04,26.11,26.28,25.97,26.26,555800,13.6052961617288,13.6938790934597,13.5323455120681,13.6834575720796,1066638.89028903,0.0,1.0
2003-11-05,25.93,26.12,25.65,26.12,690900,13.5115024693078,13.6105069224188,13.3656011699864,13.6105069224188,1325910.05631647,0.0,1.0
2003-11-06,26.08,26.12,25.77,25.93,651600,13.5896638796586,13.6105069224188,13.428130298267,13.5115024693078,1250489.20639139,0.0,1.0
2003-11-07,26.28,26.37,26.0,26.08,712800,13.6938790934597,13.7407759396702,13.5479777941382,13.5896638796586,1367938.46887013,0.0,1.0
2003-11-10,26.54,26.69,26.37,26.4,1158000,13.8293588714011,13.9075202817519,13.7407759396702,13.7564082217403,2222324.28023515,0.0,1.0
2003-11-11,26.46,26.54,26.39,26.54,808800,13.7876727858807,13.8293588714011,13.7511974610503,13.8293588714011,1552172.6060917,0.0,1.0
2003-11-12,26.72,26.78,26.46,26.6,781800,13.923152563822,13.9544171279624,13.7876727858807,13.8606234355414,1500356.75499814,0.0,1.0
2003-11-13,26.53,26.73,26.43,26.73,703100,13.824148110711,13.9283633245121,13.7720405038105,13.9283633245121,1349323.14458837,0.0,1.0
2003-11-14,26.0,26.62,26.0,26.53,1699600,13.5479777941382,13.8710449569215,13.5479777941382,13.824148110711,3261711.87106016,0.0,1.0
2003-11-17,26.08,26.1,25.45,26.01,1511100,13.5896638796586,13.6000854010387,13.2613859561853,13.5531885548283,2899960.46620323,0.0,1.0
2003-11-18,25.51,26.1,25.5,26.08,1019700,13.2926505203256,13.6000854010387,13.2874397596356,13.5896638796586,1956911.97630033,0.0,1.0
2003-11-19,25.46,25.67,25.44,25.6,792000,13.2665967168753,13.3760226913665,13.2561751954952,13.3395473665361,1519931.63207793,0.0,1.0
2003-11-20,25.2,25.56,25.1,25.46,856600,13.131116938934,13.3187043237759,13.0790093320334,13.2665967168753,1643905.85358327,0.0,1.0
2003-11-21,25.2,25.4,25.07,25.35,682800,13.131116938934,13.235332152735,13.0633770499633,13.2092783492848,1310365.30098839,0.0,1.0
2003-11-24,25.57,26.1,24.92,25.21,1343300,13.3239150844659,13.6000854010387,12.9852156396125,13.136327699624,2577934.5471847,0.0,1.0
2003-11-25,25.52,25.7,25.41,25.57,914900,13.2978612810157,13.3916549734366,13.2405429134251,13.3239150844659,1755789.70983345,0.0,1.0
2003-11-26,25.55,25.6,25.43,25.5,560700,13.3134935630858,13.3395473665361,13.2509644348052,13.2874397596356,1076042.50770972,0.0,1.0
2003-11-28,25.61,25.67,25.48,25.64,380300,13.3447581272261,13.3760226913665,13.2770182382554,13.3603904092963,729835.858180855,0.0,1.0
2003-12-01,25.6,25.7,25.36,25.7,1171100,13.3395473665361,13.3916549734366,13.2144891099748,13.3916549734366,2247464.56354351,0.0,1.0
2003-12-02,25.74,25.9,25.65,25.87,620500,13.4124980161968,13.4958701872377,13.3656011699864,13.4802379051675,1190805.02235398,0.0,1.0
2003-12-03,25.75,25.99,25.65,25.66,1055000,13.4177087768869,13.5427670334482,13.3656011699864,13.3708119306764,2024656.40384117,0.0,1.0
2003-12-04,25.85,25.91,25.65,25.88,1145300,13.4698163837874,13.5010809479277,13.3656011699864,13.4854486658576,2197951.63916522,0.0,1.0
2003-12-05,25.82,26.02,25.8,25.85,684100,13.4541841017173,13.5583993155183,13.4437625803371,13.4698163837874,1312860.13826327,0.0,1.0
2003-12-08,26.35,26.45,25.83,25.83,995500,13.7303544182901,13.7824620251906,13.4593948624073,13.4593948624073,1910469.62087572,0.0,1.0
2003-12-09,25.92,26.35,25.85,26.35,1116500,13.5062917086178,13.7303544182901,13.4698163837874,13.7303544182901,2142681.39799874,0.0,1.0
2003-12-10,25.61,25.99,25.51,25.99,807400,13.3447581272261,13.5427670334482,13.2926505203256,13.5427670334482,1549485.85825722,0.0,1.0
2003-12-11,25.76,25.79,25.53,25.61,565500,13.4229195375769,13.4385518196471,13.3030720417057,13.3447581272261,1085254.2145708,0.0,1.0
2003-12-12,25.63,25.84,25.59,25.66,642900,13.3551796486062,13.4646056230974,13.334336605846,13.3708119306764,1233792.98770568,0.0,1.0
2003-12-15,26.26,26.64,25.87,25.9,988100,13.6834575720796,13.8814664783016,13.4802379051675,13.4958701872377,1896268.2394649,0.0,1.0
2003-12-16,27.0,27.0,26.5,26.65,1604000,14.0690538631435,14.0690538631435,13.8085158286409,13.8866772389917,3078245.37607702,0.0,1.0
2003-12-17,26.55,27.0,26.06,27.0,1650300,13.8345696320911,14.0690538631435,13.5792423582785,14.0690538631435,3167099.96517451,0.0,1.0
2003-12-18,26.64,26.8,26.47,26.75,686100,13.8814664783016,13.9648386493425,13.7928835465707,13.9387848458922,1316698.34945539,0.0,1.0
2003-12-19,26.44,26.77,26.32,26.53,996800,13.7772512645006,13.9492063672723,13.7147221362199,13.824148110711,1912964.4581506,0.0,1.0
2003-12-22,27.06,27.07,26.5,26.5,858400,14.1003184272838,14.1055291879739,13.8085158286409,13.8085158286409,1647360.24365618,0.0,1.0
2003-12-23,27.13,27.39,27.01,27.23,798200,14.1367937521142,14.2722735300556,14.0742646238336,14.1889013590147,1531830.08677349,0.0,1.0
2003-12-24,27.08,27.25,27.01,27.13,195100,14.110739948664,14.1993228803949,14.0742646238336,14.1367937521142,374417.501790912,0.0,1.0
2003-12-26,27.03,27.2,27.01,27.08,208700,14.0846861452137,14.1732690769446,14.0742646238336,14.110739948664,400517.337897302,0.0,1.0
2003-12-29,26.9,27.14,26.71,27.04,1071400,14.016946256243,14.1420045128043,13.917941803132,14.0898969059037,2056129.73561653,0.0,1.0
2003-12-30,26.87,26.9,26.7,26.9,944100,14.0833834550412,14.0991073666024,13.9942812895273,14.0991073666024,1801269.35270796,0.1575,1.0
2003-12-31,26.8,27.0,26.73,26.78,660200,14.0466943280649,14.15152040514,14.0100052010886,14.0362117203574,1259610.23901895,0.0,1.0
2004-01-02,26.71,26.95,26.55,26.8,569200,13.9995225933811,14.1253138858712,13.915661731721,14.0466943280649,1085989.31846348,0.0,1.0
2004-01-05,26.92,27.25,26.76,27.0,1377000,14.10958997431,14.2825530014839,14.0257291126499,14.15152040514,2627208.874779,0.0,1.0
2004-01-06,27.07,27.35,26.98,27.05,952500,14.1882095321163,14.3349660400214,14.1410377974325,14.1777269244088,1817295.89922077,0.0,1.0
2004-01-07,26.56,26.99,26.38,26.99,1195400,13.9209030355747,14.1462791012862,13.8265595662072,14.1462791012862,2280730.20254963,0.0,1.0
2004-01-08,26.52,26.63,26.43,26.5,649000,13.8999378201597,13.957592162551,13.8527660854759,13.8894552124522,1238241.51033521,0.0,1.0
2004-01-09,26.36,26.58,26.21,26.49,1046200,13.8160769584996,13.9313856432823,13.7374574006933,13.8842139085985,1996068.2097268,0.0,1.0
2004-01-12,26.85,26.92,26.48,26.49,1315000,14.0729008473337,14.10958997431,13.8789726047447,13.8842139085985,2508917.69813681,0.0,1.0
2004-01-13,26.01,26.27,25.84,26.0,2274300,13.6326313236182,13.7689052238158,13.5435291581044,13.6273900197644,4339187.46834415,0.0,1.0
2004-01-14,26.18,26.73,26.04,26.15,1026800,13.721733489132,14.0100052010886,13.6483552351795,13.7060095775708,1959054.51897102,0.0,1.0
2004-01-15,26.0,26.22,25.85,26.18,1136700,13.6273900197644,13.7426987045471,13.5487704619581,13.721733489132,2168735.16918032,0.0,1.0
2004-01-16,25.92,26.14,25.76,26.01,842800,13.5854595889344,13.700768273717,13.5015987272743,13.6326313236182,1607996.83345225,0.0,1.0
2004-01-20,25.88,26.11,25.85,25.9,884500,13.5644943735194,13.6850443621558,13.5487704619581,13.5749769812269,1687557.18935514,0.0,1.0
2004-01-21,26.27,26.28,25.7,25.7,1167600,13.7689052238158,13.7741465276696,13.4701509041518,13.4701509041518,2227689.96528103,0.0,1.0
2004-01-22,26.34,26.39,26.16,26.39,933200,13.8055943507921,13.8318008700609,13.7112508814245,13.8318008700609,1780473.00068538,0.0,1.0
2004-01-23,26.65,26.94,26.4,26.4,1123600,13.9680747702585,14.1200725820175,13.8370421739147,13.8370421739147,2143741.38830915,0.0,1.0
2004-01-26,26.87,26.92,26.55,26.55,682700,14.0833834550412,14.10958997431,13.915661731721,13.915661731721,1302538.48860684,0.0,1.0
2004-01-27,26.75,26.98,26.75,26.85,862900,14.0204878087961,14.1410377974325,14.0204878087961,14.0729008473337,1646346.06975077,0.0,1.0
2004-01-28,26.68,27.14,26.66,26.77,924500,13.9837986818198,14.2248986590926,13.9733160741123,14.0309704165036,1763874.0775114,0.0,1.0
2004-01-29,26.7,27.07,26.51,26.93,842500,13.9942812895273,14.1882095321163,13.894696516306,14.1148312781637,1607424.45679108,0.0,1.0
2004-01-30,26.33,26.68,26.16,26.53,804900,13.8003530469384,13.9837986818198,13.7112508814245,13.9051791240135,1535686.5819242,0.0,1.0
2004-02-02,26.56,26.56,26.27,26.35,852900,13.9209030355747,13.9209030355747,13.7689052238158,13.8108356546459,1627266.84771171,0.0,1.0
2004-02-03,26.72,26.76,26.36,26.5,585900,14.0047638972348,14.0257291126499,13.8160769584996,13.8894552124522,1117851.61926872,0.0,1.0
2004-02-04,26.8,26.91,26.48,26.69,751600,14.0466943280649,14.1043486704562,13.8789726047447,13.9890399856736,1433994.32845599,0.0,1.0
2004-02-05,27.01,27.01,26.55,26.73,978500,14.1567617089938,14.1567617089938,13.915661731721,14.0100052010886,1866901.87652233,0.0,1.0
2004-02-06,27.32,27.36,26.88,26.88,1192000,14.3192421284602,14.3402073438752,14.0886247588949,14.0886247588949,2274243.26705633,0.0,1.0
2004-02-09,27.42,27.56,27.32,27.35,1031000,14.3716551669977,14.4450334209503,14.3192421284602,14.3349660400214,1967067.79222742,0.0,1.0
2004-02-10,27.47,27.52,27.33,27.42,725100,14.3978616862665,14.4240682055353,14.3244834323139,14.3716551669977,1383434.39005248,0.0,1.0
2004-02-11,27.54,27.62,27.28,27.35,609900,14.4345508132428,14.4764812440728,14.2982769130452,14.3349660400214,1163641.75216247,0.0,1.0
2004-02-12,27.82,28.0,27.54,27.54,1741300,14.5813073211479,14.6756507905155,14.4345508132428,14.4345508132428,3322264.93366209,0.0,1.0
2004-02-13,27.65,28.13,27.57,27.98,903800,14.4922051556341,14.7437877406144,14.4502747248041,14.665168182808,1724380.08789054,0.0,1.0
2004-02-17,27.82,27.97,27.6,27.6,662000,14.5813073211479,14.6599268789543,14.4659986363653,14.4659986363653,1263044.49898599,0.0,1.0
2004-02-18,27.5,27.7,27.17,27.7,1320300,14.4135855978278,14.5184116749029,14.2406225706538,14.5184116749029,2519029.68581751,0.0,1.0
2004-02-19,28.0,28.0305,27.56,27.75,983200,14.6756507905155,14.6916367672695,14.4450334209503,14.5446181941717,1875869.1108807,0.0,1.0
2004-02-20,28.2,28.33,27.97,28.0,1403600,14.7804768675907,14.8486138176895,14.6599268789543,14.6756507905155,2677959.60540291,0.0,1.0
2004-02-23,28.24,28.32,27.1,28.21,2115600,14.8014420830057,14.8433725138357,14.2039334436776,14.7857181714444,4036400.21458421,0.0,1.0
2004-02-24,27.5,28.22,27.19,28.22,1464600,14.4135855978278,14.7909594752982,14.2511051783614,14.7909594752982,2794342.8598412,0.0,1.0
2004-02-25,27.32,27.6,27.27,27.6,928900,14.3192421284602,14.4659986363653,14.2930356091914,14.4659986363653,1772268.93520858,0.0,1.0
2004-02-26,27.35,27.43,27.19,27.3,653000,14.3349660400214,14.3768964708515,14.2511051783614,14.3087595207527,1245873.19915083,0.0,1.0
2004-02-27,27.96,28.08,27.32,27.5,1511900,14.6546855751005,14.7175812213456,14.3192421284602,14.4135855978278,2884587.58008598,0.0,1.0
2004-03-01,28.6,28.62,28.04,28.19,1209900,14.9901290217409,15.0006116294484,14.6966160059306,14.7752355637369,2308395.07450626,0.0,1.0
2004-03-02,28.33,28.7,28.319,28.65,1166300,14.8486138176895,15.0425420602784,14.8428483834504,15.0163355410097,2225209.66641594,0.0,1.0
2004-03-03,28.43,28.52,28.01,28.17,685600,14.901026856227,14.9481985909108,14.6808920943693,14.7647529560294,1308071.46299818,0.0,1.0
2004-03-04,28.1,28.32,27.9,28.31,523000,14.7280638290531,14.8433725138357,14.623237751978,14.838131209982,997843.312643007,0.0,1.0
2004-03-05,28.13,28.3,27.92,28.11,703600,14.7437877406144,14.8328899061282,14.6337203596855,14.7333051329069,1342414.06266849,0.0,1.0
2004-03-08,28.07,28.24,27.96,28.14,623300,14.7123399174918,14.8014420830057,14.6546855751005,14.7490290444681,1189207.90969481,0.0,1.0
2004-03-09,27.89,28.06,27.73,27.92,910400,14.6179964481242,14.7070986136381,14.5341355864641,14.6337203596855,1736972.37443632,0.0,1.0
2004-03-10,27.91,28.04,27.64,27.88,1265400,14.6284790558318,14.6966160059306,14.4869638517804,14.6127551442705,2414284.75682305,0.0,1.0
2004-03-11,27.73,28.2,27.68,27.92,1019200,14.5341355864641,14.7804768675907,14.5079290671954,14.6337203596855,1944554.31022133,0.0,1.0
2004-03-12,27.55,27.75,27.37,27.65,701300,14.4397921170965,14.5446181941717,14.345448647729,14.4922051556341,1338025.84159951,0.0,1.0
2004-03-15,27.02,27.62,26.92,27.51,825200,14.1620030128475,14.4764812440728,14.10958997431,14.4188269016815,1574417.4026635,0.0,1.0
2004-03-16,26.89,27.11,26.68,26.98,782500,14.0938660627487,14.2091747475313,13.9837986818198,14.1410377974325,1492949.1245567,0.0,1.0
2004-03-17,27.3,27.33,26.9,26.95,589600,14.3087595207527,14.3244834323139,14.0991073666024,14.1253138858712,1124910.93142317,0.0,1.0
2004-03-18,27.08,27.18,26.82,27.17,800800,14.19345083597,14.2458638745076,14.0571769357724,14.2406225706538,1527864.10088819,0.0,1.0
2004-03-19,26.99,27.2,26.92,27.05,785100,14.1462791012862,14.2563464822151,14.10958997431,14.1777269244088,1497909.72228686,0.0,1.0
2004-03-22,26.68,27.0,26.41,27.0,663200,13.9837986818198,14.15152040514,13.8422834777684,14.15152040514,1265334.00563068,0.0,1.0
2004-03-23,26.87,27.14,26.5,26.66,685700,14.0833834550412,14.2248986590926,13.8894552124522,13.9733160741123,1308262.25521856,0.0,1.0
2004-03-24,26.74,26.94,26.5,26.87,671700,14.0152465049423,14.1200725820175,13.8894552124522,14.0833834550412,1281551.34436388,0.0,1.0
2004-03-25,27.15,27.15,26.61,26.84,756000,14.2301399629463,14.2301399629463,13.9471095548435,14.0676595434799,1442389.18615318,0.0,1.0
2004-03-26,27.05,27.17,26.92,27.17,517900,14.1777269244088,14.2406225706538,14.10958997431,14.2406225706538,988112.909403083,0.0,1.0
2004-03-29,27.27,27.61,27.02,27.02,783900,14.2930356091914,14.4712399402191,14.1620030128475,14.1620030128475,1495620.21564217,0.0,1.0
2004-03-30,27.36,27.37,27.12,27.34,563500,14.3402073438752,14.345448647729,14.2144160513851,14.3297247361677,1075114.16190121,0.0,1.0
2004-03-31,27.27,27.32,26.92,27.25,849500,14.2930356091914,14.3192421284602,14.10958997431,14.2825530014839,1620779.91221842,0.0,1.0
2004-04-01,26.96,27.35,26.92,27.35,889200,14.130555189725,14.3349660400214,14.10958997431,14.3349660400214,1696524.4237135,0.0,1.0
2004-04-02,26.8,27.2,26.61,26.97,982400,14.0466943280649,14.2563464822151,13.9471095548435,14.1357964935787,1874342.77311757,0.0,1.0
2004-04-05,27.08,27.08,26.55,26.65,650100,14.19345083597,14.19345083597,13.915661731721,13.9680747702585,1240340.2247595,0.0,1.0
2004-04-06,27.36,27.42,27.02,27.1,638100,14.3402073438752,14.3716551669977,14.1620030128475,14.2039334436776,1217445.15831262,0.0,1.0
2004-04-07,27.21,27.3,27.05,27.2,426800,14.3441383217655,14.3915831012201,14.2597920471796,14.3388666796039,809614.892124843,0.1575,1.0
2004-04-08,27.03,27.39,26.94,27.38,498800,14.2492487628564,14.4390278806747,14.2018039834018,14.433756238513,946194.723973455,0.0,1.0
2004-04-12,27.03,27.13,27.0,27.11,345700,14.2492487628564,14.3019651844726,14.2334338363715,14.2914219001493,655772.887084249,0.0,1.0
2004-04-13,26.81,27.13,26.71,27.02,559100,14.1332726353007,14.3019651844726,14.0805562136846,14.2439771206947,1060580.33314667,0.0,1.0
2004-04-14,27.06,27.06,26.69,26.7,975300,14.2650636893412,14.2650636893412,14.0700129293613,14.0752845715229,1850087.63891603,0.0,1.0
2004-04-15,27.16,27.18,26.81,27.17,589100,14.3177801109574,14.3283233952807,14.1332726353007,14.323051753119,1117488.59641693,0.0,1.0
2004-04-16,26.84,27.32,26.71,27.17,993100,14.1490875617856,14.4021263855433,14.0805562136846,14.323051753119,1883853.20845638,0.0,1.0
2004-04-19,26.89,26.93,26.54,26.73,459900,14.1754457725937,14.1965323412402,13.990938296937,14.0910994980078,872403.675933025,0.0,1.0
2004-04-20,26.3,26.94,26.24,26.92,969900,13.8644188850582,14.2018039834018,13.8327890320885,14.1912606990786,1839844.15152737,0.0,1.0
2004-04-21,26.7,26.86,26.15,26.3,882700,14.0752845715229,14.1596308461088,13.7853442526339,13.8644188850582,1674430.79962184,0.0,1.0
2004-04-22,27.5,27.53,26.62,26.7,908000,14.4970159444525,14.5128308709373,14.03311143423,14.0752845715229,1722423.43497974,0.0,1.0
2004-04-23,27.53,27.56,27.19,27.32,953200,14.5128308709373,14.5286457974222,14.3335950374423,14.4021263855433,1808165.21830694,0.0,1.0
2004-04-26,27.5,27.59,27.26,27.5,698100,14.4970159444525,14.544460723907,14.3704965325736,14.4970159444525,1324255.28629885,0.0,1.0
2004-04-27,27.47,27.9,27.36,27.65,1004700,14.4812010179676,14.7078816309172,14.4232129541898,14.5760905768767,1905857.73692087,0.0,1.0
2004-04-28,27.57,27.68,27.36,27.47,1217900,14.5339174395838,14.5919055033616,14.4232129541898,14.4812010179676,2310285.79456149,0.0,1.0
2004-04-29,27.7,27.89,27.57,27.57,730300,14.6024487876848,14.7026099887556,14.5339174395838,14.5339174395838,1385336.82220894,0.0,1.0
2004-04-30,27.63,27.88,27.55,27.7,916600,14.5655472925535,14.697338346594,14.5233741552606,14.6024487876848,1738737.13711722,0.0,1.0
2004-05-03,28.02,28.02,27.5,27.64,950400,14.7711413368567,14.7711413368567,14.4970159444525,14.5708189347151,1802853.78040171,0.0,1.0
2004-05-04,28.0,28.13,27.62,27.85,781500,14.7605980525334,14.8291294006345,14.5602756503919,14.6815234201091,1482460.25819017,0.0,1.0
2004-05-05,27.8,27.94,27.7,27.88,1039900,14.655165209301,14.7289681995637,14.6024487876848,14.697338346594,1972630.09915798,0.0,1.0
2004-05-06,27.7,27.77,27.31,27.63,855800,14.6024487876848,14.6393502828162,14.3968547433817,14.5655472925535,1623403.05688951,0.0,1.0
2004-05-07,27.14,27.52,27.12,27.5,1270100,14.3072368266342,14.5075592287757,14.2966935423109,14.4970159444525,2409306.17265174,0.0,1.0
2004-05-10,27.07,27.2,26.9,27.0,1059600,14.2703353315028,14.3388666796039,14.1807174147553,14.2334338363715,2009999.85870545,0.0,1.0
2004-05-11,27.06,27.25,26.95,27.06,899500,14.2650636893412,14.365224890412,14.2070756255634,14.2650636893412,1706299.42705318,0.0,1.0
2004-05-12,26.76,27.0,26.5,27.0,752300,14.1069144244927,14.2334338363715,13.9698517282906,14.2334338363715,1427069.54860712,0.0,1.0
2004-05-13,26.76,26.87,26.57,26.66,495200,14.1069144244927,14.1649024882705,14.0067532234219,14.0541980028765,939365.732381023,0.0,1.0
2004-05-14,27.0,27.16,26.64,26.71,507600,14.2334338363715,14.3177801109574,14.0436547185532,14.0805562136846,962887.814532732,0.0,1.0
2004-05-17,26.75,26.99,26.69,26.73,495300,14.101642782331,14.2281621942099,14.0700129293613,14.0910994980078,939555.426591929,0.0,1.0
2004-05-18,26.84,27.18,26.7,26.85,528800,14.1490875617856,14.3283233952807,14.0752845715229,14.1543592039472,1003102.98724371,0.0,1.0
2004-05-19,26.47,27.05,26.44,27.05,593400,13.9540368018057,14.2597920471796,13.9382218753208,14.2597920471796,1125645.44748566,0.0,1.0
2004-05-20,26.65,26.74,26.27,26.47,716700,14.0489263607148,14.0963711401694,13.8486039585733,13.9540368018057,1359538.40952642,0.0,1.0
2004-05-21,26.4,26.97,26.37,26.97,1281600,13.9171353066744,14.2176189098867,13.9013203801895,14.2176189098867,2431121.00690533,0.0,1.0
2004-05-24,25.12,26.34,25.12,26.24,3583500,13.2423651099871,13.8855054537047,13.2423651099871,13.8327890320885,6797692.04763209,0.0,1.0
2004-05-25,25.52,25.61,25.03,25.05,2223800,13.4532307964519,13.5006755759065,13.1949203305326,13.2054636148558,4218419.86201317,0.0,1.0
2004-05-26,25.43,25.54,25.29,25.37,881800,13.4057860169973,13.4637740807751,13.3319830267346,13.3741561640276,1672723.55172373,0.0,1.0
2004-05-27,25.62,25.64,25.37,25.54,1103200,13.5059472180681,13.5164905023913,13.3741561640276,13.4637740807751,2092706.53465821,0.0,1.0
2004-05-28,25.51,25.72,25.51,25.62,631400,13.4479591542903,13.5586636396843,13.4479591542903,13.5059472180681,1197729.24762799,0.0,1.0
2004-06-01,25.67,25.74,25.33,25.6,1048900,13.5323054288762,13.5692069240075,13.3530695953811,13.4954039337448,1989702.57813905,0.0,1.0
2004-06-02,25.62,25.67,25.42,25.67,648100,13.5059472180681,13.5323054288762,13.4005143748357,13.5323054288762,1229408.18084843,0.0,1.0
2004-06-03,25.56,25.8,25.47,25.65,414300,13.4743173650984,13.6008367769772,13.4268725856438,13.5217621445529,785903.115762233,0.0,1.0
2004-06-04,25.88,26.2,25.75,25.9,785200,13.6430099142702,13.811702463442,13.5744785661691,13.6535531985934,1489478.9439935,0.0,1.0
2004-06-07,25.87,26.13,25.71,26.01,847700,13.6377382721086,13.7748009683107,13.5533919975226,13.7115412623712,1608037.82580653,0.0,1.0
2004-06-08,25.96,26.0,25.75,25.8,692200,13.6851830515631,13.7062696202096,13.5744785661691,13.6008367769772,1313063.32785571,0.0,1.0
2004-06-09,25.91,26.1,25.81,25.96,525400,13.658824840755,13.7589860418258,13.6061084191388,13.6851830515631,996653.384073086,0.0,1.0
2004-06-10,25.95,26.1,25.8,26.1,470100,13.6799114094015,13.7589860418258,13.6008367769772,13.7589860418258,891752.485444912,0.0,1.0
2004-06-14,25.72,26.1,25.69,25.9,576500,13.5586636396843,13.7589860418258,13.5428487131994,13.6535531985934,1093587.12584342,0.0,1.0
2004-06-15,25.95,26.18,25.84,25.9,630800,13.6799114094015,13.8011591791187,13.6219233456237,13.6535531985934,1196591.08236258,0.0,1.0
2004-06-16,25.68,26.1,25.66,25.96,640700,13.5375770710378,13.7589860418258,13.5270337867146,13.6851830515631,1215370.80924177,0.0,1.0
2004-06-17,25.88,25.92,25.65,25.73,639400,13.6430099142702,13.6640964829167,13.5217621445529,13.5639352818459,1212904.78450005,0.0,1.0
2004-06-18,25.9,26.02,25.75,25.88,980900,13.6535531985934,13.7168129045328,13.5744785661691,13.6430099142702,1860710.51472647,0.0,1.0
2004-06-21,26.4,26.6,25.92,25.96,1321300,13.9171353066744,14.0225681499067,13.6640964829167,13.6851830515631,2506429.60863297,0.0,1.0
2004-06-22,26.86,26.9,26.27,26.43,1725500,14.1596308461088,14.1807174147553,13.8486039585733,13.9329502331592,3273173.60909423,0.0,1.0
2004-06-23,26.72,26.98,26.24,26.87,1093000,14.0858278558462,14.2228905520483,13.8327890320885,14.1649024882705,2073357.72514632,0.0,1.0
2004-06-24,26.22,26.8,26.18,26.78,1667700,13.8222457477652,14.1280009931391,13.8011591791187,14.1174577088159,3163530.35519354,0.0,1.0
2004-06-25,26.77,26.78,26.39,26.7,2244500,14.1121860666543,14.1174577088159,13.9118636645127,14.0752845715229,4257686.56366965,0.0,1.0
2004-06-28,26.74,27.1,26.69,26.77,1072000,14.0963711401694,14.2861502579877,14.0700129293613,14.1121860666543,2033521.94085715,0.0,1.0
2004-06-29,26.77,26.92,26.67,26.84,597800,14.1121860666543,14.1912606990786,14.0594696450381,14.1490875617856,1133991.9927653,0.0,1.0
2004-06-30,26.88,26.94,26.66,26.8,671900,14.1701741304321,14.2018039834018,14.0541980028765,14.1280009931391,1274555.40304283,0.0,1.0
2004-07-01,26.68,26.99,26.44,26.82,851900,14.0647412871997,14.2281621942099,13.9382218753208,14.1385442774624,1616004.98266437,0.0,1.0
2004-07-02,26.67,26.77,26.52,26.61,653700,14.0594696450381,14.1121860666543,13.9803950126138,14.0278397920684,1240031.05665888,0.0,1.0
2004-07-06,26.68,26.72,26.33,26.6,667500,14.0647412871997,14.0858278558462,13.880233811543,14.0225681499067,1266208.8577632,0.0,1.0
2004-07-07,26.42,26.6,26.34,26.58,771800,13.9276785909976,14.0225681499067,13.8855054537047,14.0120248655835,1464059.91973279,0.0,1.0
2004-07-08,26.21,26.59,26.15,26.26,653300,13.9000024696491,14.1015286405177,13.868182547933,13.9265190710792,1231869.7811305,0.1575,1.0
2004-07-09,26.15,26.26,26.07,26.25,559500,13.868182547933,13.9265190710792,13.8257559856449,13.9212157507932,1054999.45284328,0.0,1.0
2004-07-12,26.3,26.37,26.05,26.15,447500,13.9477323522233,13.9848555942254,13.8151493450728,13.868182547933,843811.001157042,0.0,1.0
2004-07-13,26.15,26.24,25.81,25.81,328200,13.868182547933,13.9159124305072,13.6878696582084,13.6878696582084,618857.587887692,0.0,1.0
2004-07-14,26.05,26.22,25.93,25.95,509000,13.8151493450728,13.9053057899351,13.7515095016406,13.7621161422127,959776.088466898,0.0,1.0
2004-07-15,25.94,26.2,25.84,26.0,727800,13.7568128219267,13.8946991493631,13.7037796190665,13.7886327436428,1372347.81372535,0.0,1.0
2004-07-16,25.7,26.25,25.66,26.25,732100,13.6295331350623,13.9212157507932,13.6083198539182,13.9212157507932,1380455.94178116,0.0,1.0
2004-07-19,25.74,25.93,25.56,25.7,554300,13.6507464162063,13.7515095016406,13.555286651058,13.6295331350623,1045194.27472928,0.0,1.0
2004-07-20,26.38,26.4,25.71,25.76,994700,13.9901589145114,14.0007655550834,13.6348364553483,13.6613530567784,1875617.43653835,0.0,1.0
2004-07-21,26.23,26.82,26.23,26.61,1028200,13.9106091102211,14.2235050070961,13.9106091102211,14.1121352810898,1938785.41092665,0.0,1.0
2004-07-22,26.06,26.21,25.97,26.16,847400,13.8204526653589,13.9000024696491,13.7727227827847,13.873485868219,1597866.91034743,0.0,1.0
2004-07-23,25.82,26.06,25.72,26.06,553500,13.6931729784945,13.8204526653589,13.6401397756343,13.8204526653589,1043685.78578865,0.0,1.0
2004-07-26,25.95,26.08,25.77,25.82,820400,13.7621161422127,13.8310593059309,13.6666563770644,13.6931729784945,1546955.40860165,0.0,1.0
2004-07-27,25.88,26.05,25.8,25.96,812500,13.7249929002106,13.8151493450728,13.6825663379224,13.7674194624987,1532059.08031307,0.0,1.0
2004-07-28,25.7,25.89,25.35,25.88,638200,13.6295331350623,13.7302962204966,13.4439169250517,13.7249929002106,1203397.05237637,0.0,1.0
2004-07-29,25.75,25.89,25.59,25.71,614400,13.6560497364923,13.7302962204966,13.5711966119161,13.6348364553483,1158519.50639305,0.0,1.0
2004-07-30,25.59,25.77,25.47,25.77,573900,13.5711966119161,13.6666563770644,13.5075567684839,13.6666563770644,1082152.25377436,0.0,1.0
2004-08-02,25.74,25.76,25.38,25.6,706400,13.6507464162063,13.6613530567784,13.4598268859097,13.5764999322021,1331995.73456388,0.0,1.0
2004-08-03,25.52,25.68,25.42,25.68,701000,13.534073369914,13.6189264944902,13.4810401670538,13.6189264944902,1321813.43421472,0.0,1.0
2004-08-04,25.71,25.77,25.27,25.45,383500,13.6348364553483,13.6666563770644,13.4014903627636,13.4969501279119,723131.885907768,0.0,1.0
2004-08-05,25.58,25.83,25.5,25.62,684500,13.5658932916301,13.6984762987805,13.5234667293419,13.5871065727741,1290700.84981452,0.0,1.0
2004-08-06,25.46,25.72,25.35,25.4,673200,13.5022534481979,13.6401397756343,13.4439169250517,13.4704335264818,1269393.44352832,0.0,1.0
2004-08-09,25.3,25.57,25.25,25.47,547900,13.4174003236216,13.5605899713441,13.3908837221915,13.5075567684839,1033126.36320435,0.0,1.0
2004-08-10,25.4,25.49,25.27,25.42,820800,13.4704335264818,13.5181634090559,13.4014903627636,13.4810401670538,1547709.65307196,0.0,1.0
2004-08-11,25.37,25.55,25.28,25.41,711300,13.4545235656237,13.549983330772,13.4067936830496,13.4757368467678,1341235.22932515,0.0,1.0
2004-08-12,25.41,25.53,25.27,25.37,368200,13.4757368467678,13.5393766902,13.4014903627636,13.4545235656237,694282.034918488,0.0,1.0
2004-08-13,25.35,25.45,25.21,25.39,468300,13.4439169250517,13.4969501279119,13.3696704410475,13.4651302061958,883031.713613058,0.0,1.0
2004-08-16,25.65,25.67,25.25,25.4,628900,13.6030165336322,13.6136231742042,13.3908837221915,13.4704335264818,1185860.86844171,0.0,1.0
2004-08-17,25.88,25.9,25.63,25.65,586000,13.7249929002106,13.7355995407826,13.5924098930601,13.6030165336322,1104968.14900118,0.0,1.0
2004-08-18,26.15,26.19,25.82,25.93,517500,13.868182547933,13.8893958290771,13.6931729784945,13.7515095016406,975803.78346094,0.0,1.0
2004-08-19,25.85,26.07,25.66,26.03,478000,13.7090829393525,13.8257559856449,13.6083198539182,13.8045427045008,901322.142018028,0.0,1.0
2004-08-20,25.99,26.09,25.79,25.85,474000,13.7833294233567,13.8363626262169,13.6772630176364,13.7090829393525,893779.69731495,0.0,1.0
2004-08-23,26.1,26.34,26.1,26.1,383200,13.8416659465029,13.9689456333673,13.8416659465029,13.8416659465029,722566.202555039,0.0,1.0
2004-08-24,26.07,26.29,26.06,26.27,401500,13.8257559856449,13.9424290319372,13.8204526653589,13.9318223913652,757072.887071626,0.0,1.0
2004-08-25,26.23,26.3,25.96,26.17,436600,13.9106091102211,13.9477323522233,13.7674194624987,13.878789188505,823257.839341154,0.0,1.0
2004-08-26,26.33,26.33,26.1,26.15,488700,13.9636423130813,13.9636423130813,13.8416659465029,13.868182547933,921498.181598766,0.0,1.0
2004-08-27,26.33,26.4,26.22,26.28,255400,13.9636423130813,14.0007655550834,13.9053057899351,13.9371257116512,481585.094291641,0.0,1.0
2004-08-30,26.0,26.3,26.0,26.2,506400,13.7886327436428,13.9477323522233,13.7886327436428,13.8946991493631,954873.499409891,0.0,1.0
2004-08-31,25.96,26.19,25.84,26.0,546700,13.7674194624987,13.8893958290771,13.7037796190665,13.7886327436428,1030863.62979342,0.0,1.0
2004-09-01,26.08,26.22,25.98,26.04,423000,13.8310593059309,13.9053057899351,13.7780261030707,13.8098460247868,797613.52735068,0.0,1.0
2004-09-02,26.3,26.37,26.03,26.08,367700,13.9477323522233,13.9848555942254,13.8045427045008,13.8310593059309,693339.229330602,0.0,1.0
2004-09-03,26.37,26.57,26.35,26.38,411100,13.9848555942254,14.0909219999457,13.9742489536533,13.9901589145114,775174.754359017,0.0,1.0
2004-09-07,26.54,26.64,26.37,26.49,402500,14.0750120390876,14.1280452419478,13.9848555942254,14.0484954376576,758958.4982474,0.0,1.0
2004-09-08,26.16,26.57,26.14,26.54,590300,13.873485868219,14.0909219999457,13.862879227647,14.0750120390876,1113076.27705699,0.0,1.0
2004-09-09,26.27,26.39,26.1,26.28,563900,13.9318223913652,13.9954622347974,13.8416659465029,13.9371257116512,1063296.14201666,0.0,1.0
2004-09-10,26.2,26.41,26.08,26.33,823100,13.8946991493631,14.0060688753694,13.8310593059309,13.9636423130813,1552046.55877623,0.0,1.0
2004-09-13,25.5,26.2,25.5,26.2,1845900,13.5234667293419,13.8946991493631,13.5234667293419,13.8946991493631,3480649.66935373,0.0,1.0
2004-09-14,26.35,26.43,26.06,26.25,1355300,13.9742489536533,14.0166755159415,13.8204526653589,13.9212157507932,2555568.82652099,0.0,1.0
2004-09-15,26.61,26.79,26.32,26.42,896700,14.1121352810898,14.2075950462381,13.9583389927953,14.0113721956555,1690827.54131289,0.0,1.0
2004-09-16,26.48,26.64,26.24,26.64,706700,14.0431921173715,14.1280452419478,13.9159124305072,14.1280452419478,1332561.41791662,0.0,1.0
2004-09-17,26.94,27.01,26.5,26.5,1479500,14.2871448505283,14.3242680925304,14.0537987579436,14.0537987579436,2789761.73455162,0.0,1.0
2004-09-20,26.82,26.87,26.48,26.87,902700,14.2235050070961,14.2500216085262,14.0431921173715,14.2500216085262,1702141.20836752,0.0,1.0
2004-09-21,26.58,26.77,26.5,26.77,762600,14.0962253202317,14.196988405666,14.0537987579436,14.196988405666,1437967.08264215,0.0,1.0
2004-09-22,26.3,26.63,26.26,26.52,880600,13.9477323522233,14.1227419216618,13.9265190710792,14.0644053985156,1660469.201383,0.0,1.0
2004-09-23,26.2,26.6,26.12,26.45,516700,13.8946991493631,14.1068319608037,13.852272587075,14.0272821565135,974295.294520323,0.0,1.0
2004-09-24,26.36,26.38,26.18,26.38,450000,13.9795522739393,13.9901589145114,13.8840925087911,13.9901589145114,848525.029096472,0.0,1.0
2004-09-27,25.89,26.4,25.81,26.3,746800,13.7302962204966,14.0007655550834,13.6878696582084,13.9477323522233,1408174.42606498,0.0,1.0
2004-09-28,26.62,26.7,26.01,26.05,1026500,14.1174386013758,14.1598651636639,13.7939360639288,13.8151493450728,1935579.87192783,0.0,1.0
2004-09-29,26.25,26.63,26.08,26.63,974000,13.9212157507932,14.1227419216618,13.8310593059309,14.1227419216618,1836585.28519991,0.0,1.0
2004-09-30,26.29,26.42,26.2,26.33,910300,13.9424290319372,14.0113721956555,13.8946991493631,13.9636423130813,1716471.85330337,0.0,1.0
2004-10-01,26.59,26.79,26.31,26.41,725400,14.1015286405177,14.2075950462381,13.9530356725093,14.0060688753694,1367822.34690351,0.0,1.0
2004-10-04,26.48,26.92,26.45,26.87,781500,14.0431921173715,14.2765382099563,14.0272821565135,14.2500216085262,1473605.13386421,0.0,1.0
2004-10-05,26.43,26.68,26.35,26.54,571500,14.0166755159415,14.1492585230919,13.9742489536533,14.0750120390876,1077626.78695251,0.0,1.0
2004-10-06,26.4,26.49,26.19,26.43,479000,14.0909219999457,14.1389592340364,13.9788351204007,14.1069344113093,897428.855262184,0.17,1.0
2004-10-07,26.11,26.49,26.09,26.47,388800,13.9361353567645,14.1389592340364,13.9254604158554,14.1282842931274,728434.94556563,0.0,1.0
2004-10-08,26.14,26.26,26.01,26.19,668600,13.9521477681281,14.0161974135824,13.8827606522192,13.9788351204007,1252653.30402567,0.0,1.0
2004-10-11,26.37,26.41,26.19,26.22,510700,14.0749095885821,14.0962594704002,13.9788351204007,13.9948475317642,956820.28472317,0.0,1.0
2004-10-12,26.11,26.39,26.07,26.25,525600,13.9361353567645,14.0855845294912,13.9147854749464,14.0108599431278,984736.1301165,0.0,1.0
2004-10-13,25.89,26.3,25.72,26.3,771900,13.8187110067649,14.0375472954004,13.727974009038,14.0375472954004,1446190.67510831,0.0,1.0
2004-10-14,26.05,26.28,25.95,26.02,666800,13.9041105340373,14.0268723544914,13.8507358294921,13.8880981226738,1249280.92001843,0.0,1.0
2004-10-15,26.08,26.4,26.01,26.25,555100,13.9201229454009,14.0909219999457,13.8827606522192,14.0108599431278,1040005.75690196,0.0,1.0
2004-10-18,26.22,26.27,25.9,26.03,471400,13.9948475317642,14.0215348840369,13.8240484772195,13.8934355931283,883189.900564917,0.0,1.0
2004-10-19,25.88,26.24,25.88,26.22,500400,13.8133735363104,14.0055224726733,13.8133735363104,13.9948475317642,937522.754015026,0.0,1.0
2004-10-20,25.95,25.98,25.7,25.95,619700,13.8507358294921,13.8667482408557,13.717299068129,13.8507358294921,1161036.87182876,0.0,1.0
2004-10-21,26.06,26.17,25.79,25.9,407600,13.9094480044919,13.9681601794916,13.7653363022197,13.8240484772195,763657.622974666,0.0,1.0
2004-10-22,25.77,26.04,25.7,26.0,453900,13.7546613613106,13.8987730635828,13.717299068129,13.8774231817647,850402.83382778,0.0,1.0
2004-10-25,25.83,25.96,25.58,25.77,537100,13.7866861840378,13.8560732999466,13.6532494226747,13.7546613613106,1006281.91682948,0.0,1.0
2004-10-26,26.31,26.31,25.47,25.8,916800,14.042884765855,14.042884765855,13.5945372476749,13.7706737726742,1717667.58769179,0.0,1.0
2004-10-27,26.81,26.87,26.24,26.34,1146300,14.3097582885812,14.3417831113084,14.0055224726733,14.0588971772185,2147646.54861596,0.0,1.0
2004-10-28,26.96,27.13,26.74,26.81,794300,14.3898203453991,14.480557343126,14.2723959953995,14.3097582885812,1488158.12053184,0.0,1.0
2004-10-29,26.84,27.09,26.75,26.96,924500,14.3257706999448,14.4592074613079,14.2777334658541,14.3898203453991,1732093.89705614,0.0,1.0
2004-11-01,26.85,27.24,26.73,26.96,618700,14.3311081703993,14.5392695181258,14.267058524945,14.3898203453991,1159163.32515807,0.0,1.0
2004-11-02,26.8,27.07,26.7,26.7,700300,14.3044208181267,14.4485325203989,14.2510461135814,14.2510461135814,1312044.73348665,0.0,1.0
2004-11-03,26.96,27.13,26.85,27.1,695600,14.3898203453991,14.480557343126,14.3311081703993,14.4645449317624,1303239.06413439,0.0,1.0
2004-11-04,27.2,27.24,26.7,27.08,1069400,14.5179196363077,14.5392695181258,14.2510461135814,14.4538699908534,2003570.80963962,0.0,1.0
2004-11-05,27.17,27.35,27.01,27.3,994300,14.5019072249441,14.5979816931256,14.4165076976717,14.5712943408529,1862867.45467055,0.0,1.0
2004-11-08,27.13,27.31,27.04,27.31,648700,14.480557343126,14.5766318113075,14.4325201090353,14.5766318113075,1215369.72527887,0.0,1.0
2004-11-09,27.16,27.25,27.08,27.19,471900,14.4965697544896,14.5446069885803,14.4538699908534,14.5125821658532,884126.67390026,0.0,1.0
2004-11-10,27.08,27.26,27.04,27.1,663800,14.4538699908534,14.5499444590348,14.4325201090353,14.4645449317624,1243660.28000634,0.0,1.0
2004-11-11,27.19,27.35,27.07,27.3,559900,14.5125821658532,14.5979816931256,14.4485325203989,14.5712943408529,1048998.78092129,0.0,1.0
2004-11-12,27.16,27.3,27.09,27.25,721300,14.4965697544896,14.5712943408529,14.4592074613079,14.5446069885803,1351389.21357122,0.0,1.0
2004-11-15,27.43,27.43,26.68,27.16,1537500,14.6406814567618,14.6406814567618,14.2403711726724,14.4965697544896,2880578.00619124,0.0,1.0
2004-11-16,27.41,27.43,27.3,27.37,1130500,14.6300065158527,14.6406814567618,14.5712943408529,14.6086566340346,2118044.511219,0.0,1.0
2004-11-17,27.48,27.5,27.37,27.43,1503800,14.6673688090344,14.6780437499434,14.6086566340346,14.6406814567618,2817439.48338888,0.0,1.0
2004-11-18,27.73,27.77,27.47,27.55,1450800,14.8008055703975,14.8221554522156,14.6620313385799,14.7047311022161,2718141.50984213,0.0,1.0
2004-11-19,27.36,27.8,27.3,27.76,1135800,14.6033191635801,14.8381678635792,14.5712943408529,14.8168179817611,2127974.30857367,0.0,1.0
2004-11-22,28.71,29.57,28.15,28.5,3227200,15.3238776749409,15.7829001340301,15.0249793294876,15.2117907953959,6046309.81566207,0.0,1.0
2004-11-23,28.22,28.79,27.94,28.78,1696300,15.0623416226692,15.3665774385771,14.9128924499425,15.3612399681226,3178097.21749738,0.0,1.0
2004-11-24,28.49,28.59,28.29,28.37,1135000,15.2064533249414,15.2598280294866,15.0997039158509,15.1424036794871,2126475.47123712,0.0,1.0
2004-11-26,28.51,28.7,28.43,28.46,333500,15.2171282658504,15.3185402044864,15.1744285022142,15.1904409135778,624827.814676283,0.0,1.0
2004-11-29,28.46,28.71,28.33,28.65,932100,15.1904409135778,15.3238776749409,15.121053797669,15.2918528522138,1746332.85175341,0.0,1.0
2004-11-30,28.53,28.6,28.19,28.46,1300300,15.2278032067595,15.2651654999412,15.0463292113057,15.1904409135778,2436172.73590275,0.0,1.0
2004-12-01,29.27,29.27,28.69,28.73,1756700,15.6227760203943,15.6227760203943,15.3132027340319,15.33455261585,3291259.43640727,0.0,1.0
2004-12-02,29.25,29.4704,29.14,29.27,982900,15.6121010794853,15.729738928303,15.5533889044855,15.6227760203943,1841509.02262464,0.0,1.0
2004-12-03,29.32,29.63,29.25,29.31,649500,15.649463372667,15.8149249567572,15.6121010794853,15.6441259022124,1216868.56261542,0.0,1.0
2004-12-06,29.16,29.32,28.86,29.32,640900,15.5640638453946,15.649463372667,15.4039397317588,15.649463372667,1200756.06124746,0.0,1.0
2004-12-07,28.73,29.22,28.72,29.16,915500,15.33455261585,15.5960886681217,15.3292151453955,15.5640638453946,1715231.9770199,0.0,1.0
2004-12-08,28.79,28.9,28.51,28.73,1156300,15.3665774385771,15.4252896135769,15.2171282658504,15.33455261585,2166382.0153229,0.0,1.0
2004-12-09,29.31,29.35,28.55,28.81,1042600,15.6441259022124,15.6654757840305,15.2384781476685,15.3772523794862,1953359.75886504,0.0,1.0
2004-12-10,29.88,30.0,29.05,29.84,1488100,15.9483617181204,16.0124113635747,15.5053516703948,15.9270118363023,2788024.80065898,0.0,1.0
2004-12-13,29.92,29.99,29.57,29.9,962900,15.9697115999385,16.0070738931201,15.7829001340301,15.9590366590294,1804038.08921076,0.0,1.0
2004-12-14,30.27,30.34,29.85,29.92,1071000,16.1565230658468,16.1938853590285,15.9323493067568,15.9697115999385,2006568.48431274,0.0,1.0
2004-12-15,30.02,30.19,29.94,30.07,1305900,16.0230863044837,16.1138233022106,15.9803865408475,16.0497736567563,2446664.59725864,0.0,1.0
2004-12-16,30.31,30.32,29.77,30.09,1128100,16.1778729476649,16.1832104181195,15.8896495431206,16.0604485976654,2113547.99920934,0.0,1.0
2004-12-17,30.15,30.52,29.91,30.31,1471900,16.0924734203925,16.28995982721,15.9643741294839,16.1778729476649,2757673.34459376,0.0,1.0
2004-12-20,29.86,30.2,29.61,30.15,765400,15.9376867772113,16.1191607726652,15.8042500158482,16.0924734203925,1434012.6217488,0.0,1.0
2004-12-21,30.09,30.12,29.67,30.03,775000,16.0604485976654,16.076461009029,15.8362748385753,16.0284237749382,1451998.66978746,0.0,1.0
2004-12-22,30.03,30.22,29.85,30.19,461200,16.0284237749382,16.1298357135742,15.9323493067568,16.1138233022106,864079.724523842,0.0,1.0
2004-12-23,29.89,30.01,29.76,29.9,378100,15.9536991885749,16.0177488340292,15.8843120726661,15.9590366590294,708387.99618921,0.0,1.0
2004-12-27,29.88,29.98,29.59,29.89,580100,15.9483617181204,16.0017364226656,15.7935750749391,15.9536991885749,1086844.42366929,0.0,1.0
2004-12-28,30.08,30.11,29.83,29.9,438900,16.0551111272109,16.0711235385744,15.9216743658477,15.9590366590294,822299.633767373,0.0,1.0
2004-12-29,30.07,30.17,29.96,30.15,633300,16.0497736567563,16.1031483613016,15.9910614817566,16.0924734203925,1186517.10655019,0.0,1.0
2004-12-30,29.96,30.07,29.89,29.9,355300,16.0817984794835,16.1408438010036,16.0442241839707,16.0495919404725,661915.271079922,0.17,1.0
2004-12-31,29.89,30.17,29.88,30.08,400700,16.0442241839707,16.1945213660219,16.0388564274688,16.1462115575054,746494.368482197,0.0,1.0
2005-01-03,29.71,30.01,29.54,30.0,958600,15.9476045669377,16.1086372619926,15.8563527064066,16.1032695054908,1785848.51915906,0.0,1.0
2005-01-04,29.89,30.04,29.67,29.94,878800,16.0442241839707,16.1247405314981,15.9261335409304,16.0710629664798,1637183.05720528,0.0,1.0
2005-01-05,29.66,29.97,29.66,29.76,801800,15.9207657844286,16.0871662359853,15.9207657844286,15.9744433494469,1493733.92724988,0.0,1.0
2005-01-06,29.66,29.9,29.48,29.8,1026100,15.9207657844286,16.0495919404725,15.8241461673956,15.9959143754542,1911599.37983425,0.0,1.0
2005-01-07,29.41,29.89,29.33,29.89,1104000,15.7865718718828,16.0442241839707,15.7436298198682,16.0442241839707,2056725.18793199,0.0,1.0
2005-01-10,29.35,29.58,29.29,29.45,658500,15.7543653328718,15.8778237324139,15.7221587938609,15.8080428978901,1226769.50747574,0.0,1.0
2005-01-11,29.14,29.35,29.01,29.35,851500,15.6416424463334,15.7543653328718,15.5718616118096,15.7543653328718,1586323.82022109,0.0,1.0
2005-01-12,29.12,29.17,28.78,28.99,897400,15.6309069333297,15.6577457158389,15.4484032122675,15.5611260988059,1671834.40548023,0.0,1.0
2005-01-13,28.92,29.36,28.84,29.02,1298600,15.5235518032931,15.7597330893737,15.4806097512785,15.5772293683114,2419260.26181928,0.0,1.0
2005-01-14,29.02,29.14,28.83,29.07,737300,15.5772293683114,15.6416424463334,15.4752419947767,15.6040681508206,1373571.99371581,0.0,1.0
2005-01-18,29.66,29.66,28.55,28.88,1000900,15.9207657844286,15.9207657844286,15.3249448127254,15.5020807772858,1864652.39184884,0.0,1.0
2005-01-19,29.42,29.63,29.4,29.46,638400,15.7919396283846,15.9046625149231,15.781204115381,15.813410654392,1189323.69563024,0.0,1.0
2005-01-20,29.28,29.5,29.06,29.4,564200,15.716791037359,15.8348816803993,15.5987003943188,15.781204115381,1051090.89767321,0.0,1.0
2005-01-21,29.03,29.28,29.01,29.23,471200,15.5825971248133,15.716791037359,15.5718616118096,15.6899522548499,877834.156298505,0.0,1.0
2005-01-24,29.25,29.35,29.01,29.13,751500,15.7006877678535,15.7543653328718,15.5718616118096,15.6362746898316,1400026.24885044,0.0,1.0
2005-01-25,29.08,29.33,29.03,29.29,701600,15.6094359073224,15.7436298198682,15.5825971248133,15.7221587938609,1307063.76073649,0.0,1.0
2005-01-26,28.8,29.17,28.77,29.07,789700,15.4591387252712,15.6577457158389,15.4430354557657,15.6040681508206,1471191.92111403,0.0,1.0
2005-01-27,28.92,28.98,28.78,28.81,801100,15.5235518032931,15.5557583423041,15.4484032122675,15.464506481773,1492429.84425029,0.0,1.0
2005-01-28,29.09,29.15,28.85,29.02,609200,15.6148036638242,15.6470102028352,15.4859775077803,15.5772293683114,1134924.80479001,0.0,1.0
2005-01-31,29.32,29.32,29.0,29.21,741100,15.7382620633663,15.7382620633663,15.5664938553078,15.6792167418462,1380651.3014279,0.0,1.0
2005-02-01,29.32,29.51,29.24,29.26,944500,15.7382620633663,15.8402494369011,15.6953200113517,15.7060555243554,1759580.5615958,0.0,1.0
2005-02-02,29.45,29.6,29.167,29.33,630100,15.8080428978901,15.8885592454176,15.6561353888883,15.7436298198682,1173860.99720647,0.0,1.0
2005-02-03,29.32,29.54,29.23,29.44,555600,15.7382620633663,15.8563527064066,15.6899522548499,15.8026751413883,1035069.30653534,0.0,1.0
2005-02-04,29.2,29.49,29.03,29.42,954500,15.6738489853444,15.8295139238975,15.5825971248133,15.7919396283846,1778210.31873286,0.0,1.0
2005-02-07,28.58,29.08,28.56,28.98,1736100,15.3410480822309,15.6094359073224,15.3303125692272,15.5557583423041,3234312.13656587,0.0,1.0
2005-02-08,28.51,28.7,28.17,28.68,965200,15.3034737867181,15.4054611602529,15.1209700656559,15.3947256472492,1798144.15886952,0.0,1.0
2005-02-09,28.38,28.6,28.26,28.58,568000,15.2336929521943,15.3517835952346,15.1692798741723,15.3410480822309,1058170.2053853,0.0,1.0
2005-02-10,28.35,28.49,28.3098,28.38,879400,15.2175896826888,15.2927382737144,15.1960113015514,15.2336929521943,1638300.84263351,0.0,1.0
2005-02-11,28.3,28.64,28.28,28.35,1582200,15.1907509001797,15.3732546212419,15.180015387176,15.2175896826888,2947600.17422643,0.0,1.0
2005-02-14,28.5,28.69,28.37,28.53,894700,15.2981060302163,15.400093403751,15.2283251956925,15.3142092997218,1666804.37105321,0.0,1.0
2005-02-15,28.87,28.87,28.51,28.58,1248600,15.496713020784,15.496713020784,15.3034737867181,15.3410480822309,2326111.47613395,0.0,1.0
2005-02-16,28.85,28.92,28.56,28.87,1364100,15.4859775077803,15.5235518032931,15.3303125692272,15.496713020784,2541285.17106705,0.0,1.0
2005-02-17,29.49,29.62,28.79,28.8,2428800,15.8295139238975,15.8992947584213,15.4537709687693,15.4591387252712,4524795.41345036,0.0,1.0
2005-02-18,28.55,29.21,28.32,29.2,4021600,15.3249448127254,15.6792167418462,15.2014864131833,15.6738489853444,7492143.13024211,0.0,1.0
2005-02-22,27.54,28.33,27.35,28.25,1788500,14.7828014060406,15.2068541696851,14.6808140325058,15.1639121176705,3331932.06396408,0.0,1.0
2005-02-23,27.85,28.19,27.48,28.19,2414800,14.9492018575973,15.1317055786595,14.7505948670296,15.1317055786595,4498713.75345848,0.0,1.0
2005-02-24,27.73,27.83,27.4,27.82,827000,14.8847887795753,14.9384663445936,14.7076528150149,14.9330985880918,1540680.91523529,0.0,1.0
2005-02-25,27.65,27.8,27.5,27.74,1333900,14.8418467275607,14.9223630750881,14.7613303800332,14.8901565360772,2485023.30451311,0.0,1.0
2005-02-28,27.7,27.85,27.53,27.83,1343700,14.8686855100698,14.9492018575973,14.7774336495387,14.9384663445936,2503280.46650744,0.0,1.0
2005-03-01,28.21,28.25,27.63,27.68,1346500,15.1424410916632,15.1639121176705,14.831111214557,14.8579499970662,2508496.79850581,0.0,1.0
2005-03-02,28.43,28.62,28.05,28.22,1331600,15.2605317347034,15.3625191082382,15.0565569876339,15.147808848165,2480738.4603716,0.0,1.0
2005-03-03,28.4,28.52,28.3,28.45,993800,15.244428465198,15.3088415432199,15.1907509001797,15.2712672477071,1851425.26428152,0.0,1.0
2005-03-04,28.4,28.64,28.24,28.5,1067100,15.244428465198,15.3732546212419,15.1585443611687,15.2981060302163,1987981.38409621,0.0,1.0
2005-03-07,28.23,28.5,28.06,28.5,982200,15.1531766046668,15.2981060302163,15.0619247441357,15.2981060302163,1829814.74600254,0.0,1.0
2005-03-08,27.99,28.23,27.85,28.23,1302700,15.0243504486229,15.1531766046668,14.9492018575973,15.1531766046668,2426898.46224547,0.0,1.0
2005-03-09,27.89,28.12,27.75,27.93,890300,14.9706728836046,15.0941312831467,14.895524292579,14.9921439096119,1658607.27791291,0.0,1.0
2005-03-10,28.01,28.13,27.92,27.98,881300,15.0350859616266,15.0994990396485,14.9867761531101,15.0189826921211,1641840.49648954,0.0,1.0
2005-03-11,27.86,28.14,27.73,28.05,1132000,14.9545696140991,15.1048667961504,14.8847887795753,15.0565569876339,2108888.50791577,0.0,1.0
2005-03-14,28.14,28.31,27.87,27.95,1252800,15.1048667961504,15.1961186566815,14.959937370601,15.0028794226156,2333935.97413151,0.0,1.0
2005-03-15,27.96,28.26,27.95,28.15,922000,15.0082471791174,15.1692798741723,15.0028794226156,15.1102345526522,1717663.6080374,0.0,1.0
2005-03-16,28.49,28.98,28.42,28.54,2469100,15.2927382737144,15.5557583423041,15.2551639782016,15.3195770562236,4599873.33471275,0.0,1.0
2005-03-17,28.53,28.8,28.33,28.6,1828400,15.3142092997218,15.4591387252712,15.2068541696851,15.3517835952346,3406264.79494097,0.0,1.0
2005-03-18,28.4,28.99,28.09,28.8,8367800,15.244428465198,15.5611260988059,15.0780280136412,15.4591387252712,15589008.1771533,0.0,1.0
2005-03-21,28.55,28.69,28.45,28.5,1559700,15.3249448127254,15.400093403751,15.2712672477071,15.2981060302163,2905683.22066805,0.0,1.0
2005-03-22,28.4,28.64,28.36,28.42,1542700,15.244428465198,15.3732546212419,15.2229574391906,15.2551639782016,2874012.63353502,0.0,1.0
2005-03-23,28.16,28.42,28.02,28.32,1809000,15.115602309154,15.2551639782016,15.0404537181284,15.2014864131833,3370123.06609508,0.0,1.0
2005-03-24,27.94,28.15,27.89,28.15,1323500,14.9975116661138,15.1102345526522,14.9706728836046,15.1102345526522,2465648.35709056,0.0,1.0
2005-03-28,28.14,28.32,27.65,27.94,1053600,15.1048667961504,15.2014864131833,14.8418467275607,14.9975116661138,1962831.21196117,0.0,1.0
2005-03-29,28.11,28.34,28.0,28.08,1159500,15.0887635266449,15.212221926187,15.0297182051247,15.0726602571394,2160120.3400427,0.0,1.0
2005-03-30,28.45,28.5,28.2,28.2,1030600,15.2712672477071,15.2981060302163,15.1370733351614,15.1370733351614,1919982.77054593,0.0,1.0
2005-03-31,29.02,29.15,28.77,28.93,1462000,15.5772293683114,15.6470102028352,15.4430354557657,15.528919559795,2723670.49343892,0.0,1.0
2005-04-01,28.47,29.2,28.32,29.1,1659900,15.2820027607108,15.6738489853444,15.2014864131833,15.6201714203261,3092353.38718143,0.0,1.0
2005-04-04,28.62,28.76,28.41,28.55,1326100,15.3625191082382,15.4376676992638,15.2497962216998,15.3249448127254,2470492.09394621,0.0,1.0
2005-04-05,28.65,28.72,28.46,28.63,1002100,15.3786223777437,15.4161966732565,15.2766350042089,15.3678868647401,1866887.9627053,0.0,1.0
2005-04-06,28.74,28.82,28.63,28.65,1014400,15.4269321862602,15.4698742382748,15.3678868647401,15.3786223777437,1889802.56398388,0.0,1.0
2005-04-07,28.6,28.8,28.55,28.57,579300,15.4430354557657,15.5510287107011,15.4160371420318,15.4268364675254,1072844.78154936,0.17,1.0
2005-04-08,28.81,28.86,28.45,28.45,1334800,15.5564283734479,15.5834266871817,15.3620405145641,15.3620405145641,2472006.23927514,0.0,1.0
2005-04-11,28.92,29.0,28.76,28.8,559100,15.6158246636624,15.6590219656365,15.529430059714,15.5510287107011,1035435.03774253,0.0,1.0
2005-04-12,29.22,29.36,28.8,28.92,932000,15.7778145460655,15.8534098245203,15.5510287107011,15.6158246636624,1726033.72415675,0.0,1.0
2005-04-13,29.14,29.4,29.12,29.26,999800,15.7346172440913,15.8750084755074,15.7238179185978,15.7994131970526,1851597.12168661,0.0,1.0
2005-04-14,29.45,29.6,29.07,29.14,2190500,15.9020067892412,15.9830017304428,15.6968196048639,15.7346172440913,4056734.84202293,0.0,1.0
2005-04-15,28.99,29.45,28.96,29.35,1198200,15.6536223028898,15.9020067892412,15.6374233146494,15.8480101617735,2219027.47670023,0.0,1.0
2005-04-18,29.17,29.466,29.04,29.06,2077000,15.7508162323316,15.9106462496361,15.6806206166236,15.6914199421172,3846536.52904891,0.0,1.0
2005-04-19,28.88,29.22,28.8,29.22,1254000,15.5942260126753,15.7778145460655,15.5510287107011,15.7778145460655,2322367.26404781,0.0,1.0
2005-04-20,29.0,29.05,28.71,28.81,975200,15.6590219656365,15.6860202793704,15.5024317459802,15.5564283734479,1806038.72081295,0.0,1.0
2005-04-21,29.33,29.46,29.02,29.1,1200700,15.83721083628,15.907406451988,15.6698212911301,15.7130185931042,2223657.39548821,0.0,1.0
2005-04-22,28.77,29.41,28.64,29.4,1448400,15.5348297224608,15.8804081382541,15.4646341067528,15.8750084755074,2682389.74900068,0.0,1.0
2005-04-25,29.34,29.35,28.7,28.8,964400,15.8426104990267,15.8480101617735,15.4970320832334,15.5510287107011,1786037.4716489,0.0,1.0
2005-04-26,29.44,29.64,29.1,29.37,1161100,15.8966071264945,16.0046003814299,15.7130185931042,15.8588094872671,2150319.4818867,0.0,1.0
2005-04-27,29.41,29.54,29.1,29.34,768300,15.8804081382541,15.9506037539622,15.7130185931042,15.8426104990267,1422866.64192021,0.0,1.0
2005-04-28,29.1,29.33,29.01,29.2,1070200,15.7130185931042,15.83721083628,15.6644216283833,15.767015220572,1981975.63475597,0.0,1.0
2005-04-29,29.74,29.74,29.15,29.22,1389900,16.0585970088976,16.0585970088976,15.7400169068381,15.7778145460655,2574049.64936209,0.0,1.0
2005-05-02,29.67,29.9,29.62,29.75,1181800,16.0207993696702,16.1449916128459,15.9938010559363,16.0639966716444,2188655.20945113,0.0,1.0
2005-05-03,29.93,30.1,29.53,29.7,1423300,16.1611906010863,16.2529848677814,15.9452040912154,16.0369983579105,2635905.36436942,0.0,1.0
2005-05-04,30.2,30.4,30.05,30.15,1559800,16.3069814952491,16.4149747501845,16.2259865540475,16.2799831815152,2888698.93019281,0.0,1.0
2005-05-05,29.96,30.36,29.6,30.11,888500,16.1773895893266,16.3933760991974,15.9830017304428,16.2583845305281,1645473.137246,0.0,1.0
2005-05-06,29.9,30.08,29.85,29.98,618000,16.1449916128459,16.2421855422878,16.1179932991121,16.1881889148201,1144515.92438721,0.0,1.0
2005-05-09,30.0,30.08,29.7,29.78,1209300,16.1989882403136,16.2421855422878,16.0369983579105,16.0801956598847,2239584.31611885,0.0,1.0
2005-05-10,30.1,30.3,29.94,30.02,1629800,16.2529848677814,16.3609781227168,16.166590263833,16.2097875658072,3018336.65625608,0.0,1.0
2005-05-11,30.18,30.33,30.03,30.1,844700,16.2961821697555,16.3771771109571,16.215187228554,16.2529848677814,1564356.9600807,0.0,1.0
2005-05-12,30.12,30.45,30.12,30.15,1076500,16.2637841932749,16.4419730639184,16.2637841932749,16.2799831815152,1993643.03010166,0.0,1.0
2005-05-13,29.81,30.13,29.65,30.13,766500,16.096394648125,16.2691838560217,16.0100000441767,16.2691838560217,1419533.10039287,0.0,1.0
2005-05-16,30.07,30.1,29.86,29.9,706000,16.236785879541,16.2529848677814,16.1233929618589,16.1449916128459,1307489.0657239,0.0,1.0
2005-05-17,30.17,30.27,29.87,30.07,965000,16.2907825070088,16.3447791344765,16.1287926246056,16.236785879541,1787148.65215801,0.0,1.0
2005-05-18,30.44,30.6,30.25,30.29,934900,16.4365734011716,16.5229680051199,16.3339798089829,16.35557845997,1731404.4299508,0.0,1.0
2005-05-19,30.38,30.6,30.21,30.48,711900,16.404175424691,16.5229680051199,16.3123811579958,16.4581720521587,1318415.67406351,0.0,1.0
2005-05-20,30.34,30.58,30.04,30.5,1134000,16.3825767737039,16.5121686796264,16.2205868913007,16.4689713776522,2100131.16222506,0.0,1.0
2005-05-23,30.82,31.1,30.58,31.0,2259300,16.6417605855489,16.7929511424585,16.5121686796264,16.7389545149908,4184150.20706797,0.0,1.0
2005-05-24,30.97,31.1,30.66,30.9,1445200,16.7227555267505,16.7929511424585,16.5553659816005,16.6849578875231,2676463.45295207,0.0,1.0
2005-05-25,31.25,31.39,30.9,30.93,1770300,16.8739460836601,16.9495413621148,16.6849578875231,16.7011568757634,3278538.09214022,0.0,1.0
2005-05-26,31.26,31.37,31.08,31.25,535100,16.8793457464068,16.9387420366213,16.7821518169649,16.8739460836601,990987.817377982,0.0,1.0
2005-05-27,31.05,31.23,30.91,31.2,856200,16.7659528287246,16.8631467581665,16.6903575502698,16.8469477699262,1585654.58650538,0.0,1.0
2005-05-31,31.03,31.2,30.75,30.97,1392900,16.7551535032311,16.8469477699262,16.6039629463215,16.7227555267505,2579605.55190766,0.0,1.0
2005-06-01,31.28,31.29,30.78,30.93,1103700,16.8901450719004,16.8955447346471,16.6201619345618,16.7011568757634,2044016.54651481,0.0,1.0
2005-06-02,31.45,31.45,31.14,31.25,798800,16.9819393385955,16.9819393385955,16.8145497934456,16.8739460836601,1479351.65113349,0.0,1.0
2005-06-03,31.33,31.6,31.26,31.48,576800,16.9171433856342,17.062934279797,16.8793457464068,16.9981383268358,1068214.86276139,0.0,1.0
2005-06-06,31.18,31.32,31.1,31.25,551900,16.8361484444327,16.9117437228875,16.7929511424585,16.8739460836601,1022100.87163316,0.0,1.0
2005-06-07,30.9,31.23,30.89,31.22,1243400,16.6849578875231,16.8631467581665,16.6795582247763,16.8577470954197,2302736.4083868,0.0,1.0
2005-06-08,30.74,30.94,30.63,30.84,824500,16.5985632835747,16.7065565385101,16.5391669933602,16.6525599110424,1526947.21627387,0.0,1.0
2005-06-09,30.69,30.8,30.39,30.77,884500,16.5715649698409,16.6309612600553,16.4095750874377,16.614762271815,1638065.26718524,0.0,1.0
2005-06-10,30.71,30.79,30.45,30.75,611200,16.5823642953344,16.6255615973086,16.4419730639184,16.6039629463215,1131922.54528391,0.0,1.0
2005-06-13,30.71,30.9,30.58,30.65,480900,16.5823642953344,16.6849578875231,16.5121686796264,16.5499663188538,890611.178054702,0.0,1.0
2005-06-14,30.73,30.82,30.6,30.61,718700,16.5931636208279,16.6417605855489,16.5229680051199,16.5283676678667,1331009.0531668,0.0,1.0
2005-06-15,31.06,31.06,30.64,30.8,738800,16.7713524914714,16.7713524914714,16.544566656107,16.6309612600553,1368233.60022211,0.0,1.0
2005-06-16,31.21,31.23,30.83,30.95,748100,16.852347432673,16.8631467581665,16.6471602482957,16.7119562012569,1385456.89811337,0.0,1.0
2005-06-17,31.33,31.6,31.27,31.45,1567700,16.9171433856342,17.062934279797,16.8847454091536,16.9819393385955,2903329.47356281,0.0,1.0
2005-06-20,31.45,31.53,31.16,31.21,1018400,16.9819393385955,17.0251366405696,16.8253491189391,16.852347432673,1886043.71746914,0.0,1.0
2005-06-21,31.34,31.49,31.12,31.45,966900,16.922543048381,17.0035379895826,16.803750467952,16.9819393385955,1790667.39043687,0.0,1.0
2005-06-22,31.3,31.45,31.27,31.45,603700,16.9009443973939,16.9819393385955,16.8847454091536,16.9819393385955,1118032.78891999,0.0,1.0
2005-06-23,31.2,31.38,31.02,31.26,1274000,16.8469477699262,16.9441416993681,16.7497538404843,16.8793457464068,2359406.61435161,0.0,1.0
2005-06-24,31.02,31.25,30.97,31.18,778400,16.7497538404843,16.8739460836601,16.7227555267505,16.8361484444327,1441571.51382362,0.0,1.0
2005-06-27,31.01,31.08,30.73,31.05,1081800,16.7443541777375,16.7821518169649,16.5931636208279,16.7659528287246,2003458.45793217,0.0,1.0
2005-06-28,31.35,31.4,30.97,31.04,960200,16.9279427111278,16.9549410248616,16.7227555267505,16.7605531659779,1778259.2080851,0.0,1.0
2005-06-29,30.86,31.35,30.77,31.35,945700,16.663359236536,16.9279427111278,16.614762271815,16.9279427111278,1751405.67911485,0.0,1.0
2005-06-30,30.77,30.91,30.62,30.9,883900,16.614762271815,16.6903575502698,16.5337673306135,16.6849578875231,1636954.08667613,0.0,1.0
2005-07-01,30.82,31.03,30.72,30.83,923400,16.6417605855489,16.7551535032311,16.5877639580812,16.6471602482957,1710106.80352612,0.0,1.0
2005-07-05,30.92,30.99,30.59,30.8,493900,16.6957572130166,16.733554852244,16.5175683423731,16.6309612600553,914686.755752167,0.0,1.0
2005-07-06,30.6,31.0,30.44,30.9,757500,16.5229680051199,16.7389545149908,16.4365734011716,16.6849578875231,1402865.39275616,0.0,1.0
2005-07-07,30.23,30.26,29.72,29.92,918200,16.4149747501845,16.4312648342899,16.1380433203931,16.2466438810956,1690967.32845648,0.17,1.0
2005-07-08,30.51,30.6,30.1,30.22,563800,16.567015535168,16.6158857874841,16.3443843857279,16.4095447221494,1038300.34827245,0.0,1.0
2005-07-11,30.34,30.54,30.15,30.54,1402000,16.4747050585709,16.5833056192734,16.3715345259035,16.5833056192734,2581938.78729686,0.0,1.0
2005-07-12,30.31,30.42,30.22,30.3,812200,16.4584149744655,16.5181452828519,16.4095447221494,16.4529849464304,1495756.549959,0.0,1.0
2005-07-13,30.52,30.55,30.25,30.27,548600,16.5724455632031,16.5887356473085,16.4258348062547,16.436694862325,1010307.85928036,0.0,1.0
2005-07-14,30.74,30.85,30.57,30.65,564000,16.6919061799759,16.7516364883623,16.5995957033788,16.6430359276598,1038668.67049603,0.0,1.0
2005-07-15,30.81,30.87,30.68,30.69,433900,16.7299163762218,16.7624965444325,16.6593260117651,16.6647560398003,799075.064057138,0.0,1.0
2005-07-18,30.7,30.81,29.86,29.91,751400,16.6701860678354,16.7299163762218,16.2140637128849,16.2412138530605,1383786.59399063,0.0,1.0
2005-07-19,30.75,30.84,30.6,30.8,414000,16.697336208011,16.7462064603272,16.6158857874841,16.7244863481867,762427.002810915,0.0,1.0
2005-07-20,30.78,30.82,30.42,30.65,619000,16.7136262921164,16.7353464042569,16.5181452828519,16.6430359276598,1139957.28198057,0.0,1.0
2005-07-21,30.6,30.84,30.5,30.72,466200,16.6158857874841,16.7462064603272,16.5615855071329,16.6810461239056,858559.103165336,0.0,1.0
2005-07-22,30.71,30.78,30.48,30.52,676200,16.6756160958705,16.7136262921164,16.5507254510626,16.5724455632031,1245297.43792449,0.0,1.0
2005-07-25,30.56,30.75,30.51,30.71,721200,16.5941656753436,16.697336208011,16.567015535168,16.6756160958705,1328169.93823003,0.0,1.0
2005-07-26,30.52,30.96,30.45,30.7,1025400,16.5724455632031,16.8113667967487,16.5344353669573,16.6701860678354,1888388.04029544,0.0,1.0
2005-07-27,30.76,30.81,30.41,30.55,574200,16.7027662360462,16.7299163762218,16.5127152548168,16.5887356473085,1057453.10389861,0.0,1.0
2005-07-28,31.07,31.24,30.8,30.8,672200,16.871097105135,16.9634075817322,16.7244863481867,16.7244863481867,1237930.99345289,0.0,1.0
2005-07-29,30.85,31.19,30.83,31.07,488200,16.7516364883623,16.9362574415566,16.740776432292,16.871097105135,899074.547759149,0.0,1.0
2005-08-01,30.72,30.9,30.6,30.8,662900,16.6810461239056,16.7787866285379,16.6158857874841,16.7244863481867,1220804.01005642,0.0,1.0
2005-08-02,30.7,30.79,30.6,30.77,470700,16.6701860678354,16.7190563201515,16.6158857874841,16.7081962640813,866846.353195887,0.0,1.0
2005-08-03,30.7,30.77,30.54,30.67,560300,16.6701860678354,16.7081962640813,16.5833056192734,16.65389598373,1031854.7093598,0.0,1.0
2005-08-04,30.52,30.68,30.41,30.68,413400,16.5724455632031,16.6593260117651,16.5127152548168,16.6593260117651,761322.036140175,0.0,1.0
2005-08-05,30.41,30.51,30.27,30.45,551300,16.5127152548168,16.567015535168,16.436694862325,16.5344353669573,1015280.20929869,0.0,1.0
2005-08-08,30.51,30.54,30.34,30.45,462600,16.567015535168,16.5833056192734,16.4747050585709,16.5344353669573,851929.303140892,0.0,1.0
2005-08-09,30.5,30.68,30.38,30.61,608500,16.5615855071329,16.6593260117651,16.4964251707114,16.6213158155193,1120620.36524261,0.0,1.0
2005-08-10,30.5,30.75,30.446,30.62,580900,16.5615855071329,16.697336208011,16.5322633557432,16.6267458435544,1069791.89838855,0.0,1.0
2005-08-11,30.62,30.65,30.43,30.5,370500,16.6267458435544,16.6430359276598,16.523575310887,16.5615855071329,682316.919182231,0.0,1.0
2005-08-12,30.5,30.63,30.28,30.57,499600,16.5615855071329,16.6321758715895,16.4421248903601,16.5995957033788,920068.914503218,0.0,1.0
2005-08-15,30.47,30.52,30.2286,30.5,595900,16.5452954230275,16.5724455632031,16.4142145462596,16.5615855071329,1097416.06515706,0.0,1.0
2005-08-16,30.27,30.52,30.2,30.5,705100,16.436694862325,16.5724455632031,16.3986846660791,16.5615855071329,1298519.99923182,0.0,1.0
2005-08-17,30.38,30.45,30.05,30.17,547500,16.4964251707114,16.5344353669573,16.3172342455522,16.3823945819737,1008282.08705066,0.0,1.0
2005-08-18,30.26,30.34,30.12,30.3,649500,16.4312648342899,16.4747050585709,16.3552444417981,16.4529849464304,1196126.42107654,0.0,1.0
2005-08-19,30.26,30.48,30.26,30.36,488700,16.4312648342899,16.5507254510626,16.4312648342899,16.4855651146411,899995.353318099,0.0,1.0
2005-08-22,30.42,30.45,30.17,30.32,592300,16.5181452828519,16.5344353669573,16.3823945819737,16.4638450025006,1090786.26513262,0.0,1.0
2005-08-23,29.91,30.42,29.91,30.39,1325900,16.2412138530605,16.5181452828519,16.2412138530605,16.5018551987465,2441792.18122461,0.0,1.0
2005-08-24,29.61,29.97,29.58,29.92,779400,16.0783130120067,16.2737940212712,16.0620229279013,16.2466438810956,1435351.70529185,0.0,1.0
2005-08-25,29.49,29.75,29.42,29.64,823600,16.0131526755852,16.1543334044985,15.9751424793393,16.0946030961121,1516750.91670307,0.0,1.0
2005-08-26,29.28,29.49,29.27,29.37,695900,15.8991220868476,16.0131526755852,15.8936920588124,15.9479923391637,1281577.17694714,0.0,1.0
2005-08-29,29.43,29.54,29.06,29.13,869800,15.9805725073745,16.0403028157608,15.7796614700748,15.8176716663207,1601833.35035008,0.0,1.0
2005-08-30,29.25,29.49,29.13,29.3,1312800,15.8828320027422,16.0131526755852,15.8176716663207,15.9099821429178,2417667.07558012,0.0,1.0
2005-08-31,29.4,29.44,28.86,29.25,1443200,15.9642824232691,15.9860025354096,15.6710609093723,15.8828320027422,2657813.16535437,0.0,1.0
2005-09-01,30.0,30.17,29.37,29.4,1974600,16.2900841053766,16.3823945819737,15.9479923391637,15.9642824232691,3636445.31340684,0.0,1.0
2005-09-02,30.02,30.19,29.92,30.02,724000,16.3009441614469,16.393254638044,16.2466438810956,16.3009441614469,1333326.44936015,0.0,1.0
2005-09-06,30.12,30.21,30.05,30.07,1173000,16.3552444417981,16.4041146941142,16.3172342455522,16.3280943016225,2160209.84129759,0.0,1.0
2005-09-07,30.19,30.23,30.04,30.12,846800,16.393254638044,16.4149747501845,16.3118042175171,16.3552444417981,1559476.29463836,0.0,1.0
2005-09-08,30.18,30.26,29.95,30.0,1244900,16.3878246100089,16.4312648342899,16.262933965201,16.2900841053766,2292621.68067465,0.0,1.0
2005-09-09,31.09,31.1,30.18,30.2,2157100,16.8819571612053,16.8873871892404,16.3878246100089,16.3986846660791,3972539.34242373,0.0,1.0
2005-09-12,30.99,31.46,30.81,31.0,3683000,16.827656880854,17.0828681985049,16.7299163762218,16.8330869088892,6782653.74722851,0.0,1.0
2005-09-13,30.9,31.0,30.27,30.75,2626900,16.7787866285379,16.8330869088892,16.436694862325,16.697336208011,4837728.24561351,0.0,1.0
2005-09-14,30.23,31.05,29.94,31.0,5383400,16.4149747501845,16.8602370490648,16.2575039371659,16.8330869088892,9914129.29210694,0.0,1.0
2005-09-15,30.04,30.25,29.92,30.2,1913400,16.3118042175171,16.4258348062547,16.2466438810956,16.3986846660791,3523738.71299131,0.0,1.0
2005-09-16,29.99,30.23,29.5,29.9,12883700,16.2846540773415,16.4149747501845,16.0185827036203,16.2357838250254,23726765.159698,0.0,1.0
2005-09-19,29.95,30.06,29.8,29.95,2492200,16.262933965201,16.3226642735874,16.1814835446741,16.262933965201,4589663.22803227,0.0,1.0
2005-09-20,29.7,29.94,29.45,29.88,1939600,16.1271832643228,16.2575039371659,15.9914325634447,16.2249237689551,3571988.92428032,0.0,1.0
2005-09-21,29.37,29.74,29.28,29.7,1576900,15.9479923391637,16.1489033764633,15.8991220868476,16.1271832643228,2904036.57181771,0.0,1.0
2005-09-22,29.33,29.45,29.11,29.29,1369400,15.9262722270232,15.9914325634447,15.8068116102504,15.9045521148827,2521902.2648533,0.0,1.0
2005-09-23,29.14,29.4,29.04,29.2,1535700,15.8231016943558,15.9642824232691,15.7688014140046,15.8556818625666,2828162.1937602,0.0,1.0
2005-09-26,29.26,29.47,29.16,29.26,657000,15.8882620307773,16.002292619515,15.8339617504261,15.8882620307773,1209938.5044608,0.0,1.0
2005-09-27,29.37,29.44,29.2,29.27,1044000,15.9479923391637,15.9860025354096,15.8556818625666,15.8936920588124,1922642.00708839,0.0,1.0
2005-09-28,29.59,29.73,29.35,29.35,1722900,16.0674529559365,16.1434733484282,15.9371322830935,15.9371322830935,3172911.79503121,0.0,1.0
2005-09-29,29.65,29.66,29.29,29.59,1577100,16.1000331241472,16.1054631521823,15.9045521148827,16.0674529559365,2904404.89404129,0.0,1.0
2005-09-30,29.75,29.85,29.551,29.65,710100,16.1543334044985,16.2086336848497,16.0462758465995,16.1000331241472,1307728.05482133,0.0,1.0
2005-10-03,29.65,29.73,29.5,29.6,981400,16.1000331241472,16.1434733484282,16.0185827036203,16.0728829839716,1807357.15110781,0.0,1.0
2005-10-04,29.66,29.93,29.65,29.71,985200,16.1054631521823,16.2520739091307,16.1000331241472,16.132613292358,1814355.27335583,0.0,1.0
2005-10-05,29.34,29.78,29.34,29.65,749800,16.0294427596906,16.269829767675,16.0294427596906,16.1988063334978,1372420.26000563,0.18,1.0
2005-10-06,29.12,29.36,28.94,29.32,985900,15.9092492556984,16.0403694418717,15.8109091160684,16.0185160775095,1804573.39869239,0.0,1.0
2005-10-07,28.97,29.22,28.75,29.2,1148800,15.82729913934,15.9638826666039,15.7071056353478,15.9529559844228,2102742.59095022,0.0,1.0
2005-10-10,28.95,29.15,28.91,28.93,1001000,15.8163724571589,15.92563927897,15.7945190927967,15.8054457749778,1832212.16359781,0.0,1.0
2005-10-11,28.83,29.06,28.74,29.0,686000,15.7508123640722,15.876469209155,15.7016422942572,15.8436891626117,1255641.90232578,0.0,1.0
2005-10-12,28.84,29.1,28.72,28.72,903900,15.7562757051628,15.8983225735172,15.6907156120761,15.6907156120761,1654482.09258348,0.0,1.0
2005-10-13,28.85,29.05,28.65,28.83,1039400,15.7617390462534,15.8710058680645,15.6524722244422,15.7508123640722,1902498.82401954,0.0,1.0
2005-10-14,28.72,28.89,28.56,28.86,1155400,15.6907156120761,15.7835924106156,15.6033021546272,15.7672023873439,2114823.11071021,0.0,1.0
2005-10-17,28.92,28.97,28.68,28.73,1308100,15.7999824338872,15.82729913934,15.6688622477139,15.6961789531667,2394322.40879351,0.0,1.0
2005-10-18,28.92,29.09,28.92,28.93,973900,15.7999824338872,15.8928592324267,15.7999824338872,15.8054457749778,1782608.81731061,0.0,1.0
2005-10-19,29.03,29.03,28.44,28.8,995800,15.8600791858834,15.8600791858834,15.5377420615406,15.7344223408006,1822694.17833237,0.0,1.0
2005-10-20,28.75,29.02,28.62,28.95,1729400,15.7071056353478,15.8546158447928,15.6360822011706,15.8163724571589,3165462.25347259,0.0,1.0
2005-10-21,28.76,28.93,28.55,28.85,953400,15.7125689764384,15.8054457749778,15.5978388135367,15.7617390462534,1745085.99078337,0.0,1.0
2005-10-24,28.95,29.0,28.75,28.85,518200,15.8163724571589,15.8436891626117,15.7071056353478,15.7617390462534,948503.839337051,0.0,1.0
2005-10-25,28.8,29.0,28.6,28.92,572900,15.7344223408006,15.8436891626117,15.6251555189895,15.7999824338872,1048625.72280238,0.0,1.0
2005-10-26,28.53,28.85,28.51,28.79,1300700,15.5869121313556,15.7617390462534,15.5759854491745,15.72895899971,2380777.58360806,0.0,1.0
2005-10-27,28.45,28.57,28.29,28.33,1023000,15.5432054026311,15.6087654957178,15.4557919451822,15.4776453095445,1872480.56279777,0.0,1.0
2005-10-28,29.09,29.09,28.57,28.57,1282900,15.8928592324267,15.8928592324267,15.6087654957178,15.6087654957178,2348196.78789174,0.0,1.0
2005-10-31,29.1,29.24,28.82,29.19,1018900,15.8983225735172,15.974809348785,15.7453490229817,15.9474926433322,1864975.99749233,0.0,1.0
2005-11-01,29.21,29.3,29.02,29.03,820900,15.9584193255134,16.0075893953284,15.8546158447928,15.8600791858834,1502560.40469275,0.0,1.0
2005-11-02,29.16,29.48,29.12,29.12,879100,15.9311026200606,16.1059295349584,15.9092492556984,15.9092492556984,1609088.62439444,0.0,1.0
2005-11-03,29.21,29.34,28.3,29.0,424200,15.9584193255134,16.0294427596906,15.4612552862728,15.8436891626117,776447.951846344,0.0,1.0
2005-11-04,29.11,29.28,29.07,29.21,611800,15.9037859146078,15.9966627131473,15.8819325502456,15.9584193255134,1119827.57411503,0.0,1.0
2005-11-07,29.16,29.34,29.13,29.18,376500,15.9311026200606,16.0294427596906,15.9147125967889,15.9420293022417,689138.740853722,0.0,1.0
2005-11-08,29.13,29.26,29.0,29.1,482600,15.9147125967889,15.9857360309661,15.8436891626117,15.8983225735172,883342.247904401,0.0,1.0
2005-11-09,29.04,29.18,28.95,29.14,1101700,15.8655425269739,15.9420293022417,15.8163724571589,15.9201759378795,2016531.60902669,0.0,1.0
2005-11-10,29.5,29.57,29.09,29.09,778400,16.1168562171395,16.1550996047734,15.8928592324267,15.8928592324267,1424769.17896557,0.0,1.0
2005-11-11,29.46,29.52,29.27,29.49,309100,16.0950028527773,16.1277828993206,15.9911993720567,16.1113928760489,565771.008759323,0.0,1.0
2005-11-14,29.49,29.6,29.37,29.5,314600,16.1113928760489,16.171489628045,16.0458327829623,16.1168562171395,575838.108559314,0.0,1.0
2005-11-15,29.3,29.56,29.1,29.42,651200,16.0075893953284,16.1496362636828,15.8983225735172,16.073149488415,1191944.61631858,0.0,1.0
2005-11-16,29.17,29.34,29.06,29.34,742300,15.9365659611511,16.0294427596906,15.876469209155,16.0294427596906,1358692.39664202,0.0,1.0
2005-11-17,29.45,29.52,29.2,29.27,676300,16.0895395116867,16.1277828993206,15.9529559844228,15.9911993720567,1237887.19904216,0.0,1.0
2005-11-18,29.7,29.72,29.32,29.7,1060800,16.2261230389506,16.2370497211317,16.0185160775095,16.2261230389506,1941668.99415041,0.0,1.0
2005-11-21,30.97,31.05,29.91,30.05,2780200,16.9199673574512,16.9636740861756,16.3408532018523,16.41733997712,5088827.42980483,0.0,1.0
2005-11-22,30.93,31.26,30.83,30.9,1918800,16.8981139930889,17.0784042490773,16.8434805821834,16.8817239698173,3512136.56294855,0.0,1.0
2005-11-23,31.14,31.29,30.85,30.85,991700,17.0128441559906,17.094794272349,16.8544072643645,16.8544072643645,1815189.61302693,0.0,1.0
2005-11-25,31.06,31.3,31.04,31.23,403100,16.9691374272662,17.1002576134395,16.9582107450851,17.0620142258056,737826.896250028,0.0,1.0
2005-11-28,30.86,31.09,30.81,31.02,615300,16.8598706054551,16.9855274505378,16.8325539000023,16.947284062904,1126233.91035138,0.0,1.0
2005-11-29,30.44,30.87,30.37,30.73,1353400,16.6304102796517,16.8653339465456,16.5921668920178,16.7888471712778,2477238.70350977,0.0,1.0
2005-11-30,30.21,30.63,30.21,30.43,1033400,16.5047534345689,16.7342137603723,16.5047534345689,16.6249469385612,1891516.53332866,0.0,1.0
2005-12-01,30.48,30.56,30.2,30.2,1733200,16.6522636440139,16.6959703727384,16.4992900934784,16.4992900934784,3172417.7042435,0.0,1.0
2005-12-02,30.45,30.51,29.44,30.38,668000,16.6358736207423,16.6686536672856,16.0840761705961,16.5976302331084,1222695.03025308,0.0,1.0
2005-12-05,30.46,30.5,30.27,30.35,865400,16.6413369618328,16.6631903261951,16.5375334811123,16.5812402098367,1584012.39398357,0.0,1.0
2005-12-06,30.11,30.55,29.92,30.41,910800,16.4501200236634,16.6905070316478,16.3463165429428,16.6140202563801,1667111.72687801,0.0,1.0
2005-12-07,29.83,30.1,29.74,29.95,878400,16.2971464731278,16.4446566825728,16.2479764033128,16.3627065662145,1607807.35714717,0.0,1.0
2005-12-08,29.66,29.89,29.55,29.73,710200,16.2042696745884,16.3299265196712,16.1441729225923,16.2425130622223,1299937.14144572,0.0,1.0
2005-12-09,29.86,29.93,29.66,29.66,620200,16.3135364963995,16.3517798840334,16.2042696745884,16.2042696745884,1135202.78108228,0.0,1.0
2005-12-12,30.04,30.08,29.77,29.95,868800,16.4118766360295,16.4337300003917,16.2643664265845,16.3627065662145,1590235.69204174,0.0,1.0
2005-12-13,30.07,30.22,29.85,30.0,767100,16.4282666593012,16.5102167756595,16.3080731553089,16.3900232716673,1404085.86483105,0.0,1.0
2005-12-14,30.26,30.36,29.97,30.08,1126600,16.5320701400217,16.5867035509273,16.3736332483956,16.4337300003917,2062108.11539391,0.0,1.0
2005-12-15,30.29,30.33,30.13,30.29,1001500,16.5484601632934,16.5703135276556,16.4610467058445,16.5484601632934,1833127.35448872,0.0,1.0
2005-12-16,30.31,30.51,30.25,30.4,847200,16.5593868454745,16.6686536672856,16.5266067989312,16.6085569152895,1550699.44555451,0.0,1.0
2005-12-19,30.33,30.41,30.18,30.3,797200,16.5703135276556,16.6140202563801,16.4883634112973,16.5539235043839,1459180.35646371,0.0,1.0
2005-12-20,30.26,30.4,30.18,30.28,564000,16.5320701400217,16.6085569152895,16.4883634112973,16.5429968222028,1032335.32494422,0.0,1.0
2005-12-21,30.28,30.4,30.2,30.27,530100,16.5429968222028,16.6085569152895,16.4992900934784,16.5375334811123,970285.382540662,0.0,1.0
2005-12-22,30.27,30.39,30.22,30.27,539800,16.5375334811123,16.6030935741989,16.5102167756595,16.5375334811123,988040.085824274,0.0,1.0
2005-12-23,30.35,30.38,30.11,30.35,596200,16.5812402098367,16.5976302331084,16.4501200236634,16.5812402098367,1091273.6183187,0.0,1.0
2005-12-27,30.24,30.45,30.15,30.32,712700,16.5211434578406,16.6358736207423,16.4719733880256,16.564850186565,1304513.09590026,0.0,1.0
2005-12-28,30.05,30.21,30.05,30.15,614700,16.51568011675,16.6036171822635,16.51568011675,16.570640782696,1118436.22965706,0.18,1.0
2005-12-29,30.07,30.2,30.04,30.12,673000,16.5266722499392,16.5981211156689,16.5101840501555,16.5541525829122,1224512.09136034,0.0,1.0
2005-12-30,29.77,30.1,29.73,29.98,678700,16.3617902521015,16.543160449723,16.3398059857231,16.4772076505879,1234883.14473442,0.0,1.0
2006-01-03,30.0,30.04,29.68,29.9,904900,16.4881997837771,16.5101840501555,16.3123256527501,16.4332391178312,1646450.21021095,0.0,1.0
2006-01-04,29.88,30.05,29.86,29.95,545800,16.422246984642,16.51568011675,16.4112548514528,16.4607194508041,993073.847644091,0.0,1.0
2006-01-05,30.12,30.12,29.85,29.94,1715800,16.5541525829122,16.5541525829122,16.4057587848582,16.4552233842095,3121869.01390204,0.0,1.0
2006-01-06,30.3,30.37,30.19,30.2,1266500,16.6530817816149,16.691554247777,16.5926250490743,16.5981211156689,2304375.28039802,0.0,1.0
2006-01-09,30.42,30.45,30.24,30.25,936400,16.71903458075,16.7355227805337,16.6201053820473,16.6256014486419,1703763.92622559,0.0,1.0
2006-01-10,30.45,30.5,30.32,30.37,780700,16.7355227805337,16.7630031135067,16.664073914804,16.691554247777,1420470.41563896,0.0,1.0
2006-01-11,30.07,30.5,29.97,30.5,945400,16.5266722499392,16.7630031135067,16.4717115839933,16.7630031135067,1720139.27365835,0.0,1.0
2006-01-12,30.3,30.36,29.92,29.92,797100,16.6530817816149,16.6860581811824,16.4442312510203,16.4442312510203,1450309.93762753,0.0,1.0
2006-01-13,30.43,31.2,30.3,31.2,882700,16.7245306473446,17.1477277751282,16.6530817816149,17.1477277751282,1606057.68654349,0.0,1.0
2006-01-17,30.36,30.4,30.13,30.23,626900,16.6860581811824,16.7080424475608,16.5596486495068,16.6146093154527,1140633.92284368,0.0,1.0
2006-01-18,30.4,30.42,30.17,30.28,504600,16.7080424475608,16.71903458075,16.5816329158852,16.6420896484257,918111.146063042,0.0,1.0
2006-01-19,30.4,30.42,30.27,30.35,646700,16.7080424475608,16.71903458075,16.6365935818311,16.6805621145878,1176659.68719574,0.0,1.0
2006-01-20,30.4,30.49,30.3,30.4,1791300,16.7080424475608,16.7575070469121,16.6530817816149,16.7080424475608,3259239.98403236,0.0,1.0
2006-01-23,30.28,30.44,30.09,30.4,905500,16.6420896484257,16.7300267139391,16.5376643831284,16.7080424475608,1647541.9000398,0.0,1.0
2006-01-24,30.2,30.38,30.13,30.25,868700,16.5981211156689,16.6970503143716,16.5596486495068,16.6256014486419,1580584.92387033,0.0,1.0
2006-01-25,30.05,30.24,29.87,30.19,642400,16.51568011675,16.6201053820473,16.4167509180474,16.5926250490743,1168835.91008898,0.0,1.0
2006-01-26,30.02,30.24,29.89,30.08,940000,16.4991919169663,16.6201053820473,16.4277430512366,16.5321683165338,1710314.06519869,0.0,1.0
2006-01-27,30.0,30.07,29.9,29.97,1855600,16.4881997837771,16.5266722499392,16.4332391178312,16.4717115839933,3376232.74402414,0.0,1.0
2006-01-30,30.04,30.06,29.7,29.97,867100,16.5101840501555,16.5211761833446,16.3233177859393,16.4717115839933,1577673.75099339,0.0,1.0
2006-01-31,29.93,30.08,29.83,30.0,1178500,16.4497273176149,16.5321683165338,16.394766651669,16.4881997837771,2144260.77216666,0.0,1.0
2006-02-01,30.04,30.08,29.8,29.86,1498000,16.5101840501555,16.5321683165338,16.3782784518852,16.4112548514528,2725585.6060294,0.0,1.0
2006-02-02,29.84,30.1,29.77,29.92,807200,16.4002627182636,16.543160449723,16.3617902521015,16.4442312510203,1468686.71641318,0.0,1.0
2006-02-03,29.71,29.86,29.58,29.69,819600,16.3288138525339,16.4112548514528,16.2573649868042,16.3178217193447,1491248.30620941,0.0,1.0
2006-02-06,29.6,29.75,29.56,29.6,601200,16.2683571199934,16.3507981189123,16.246372853615,16.2683571199934,1093873.20850793,0.0,1.0
2006-02-07,29.25,29.66,29.23,29.53,1301100,16.0759947891827,16.3013335195609,16.0650026559935,16.2298846538312,2367329.39386172,0.0,1.0
2006-02-08,29.15,29.3,29.07,29.3,1153000,16.0210341232367,16.1034751221556,15.97706559048,16.1034751221556,2097863.95444053,0.0,1.0
2006-02-09,29.1,29.23,28.88,29.17,1546800,15.9935537902638,16.0650026559935,15.8726403251827,16.0320262564259,2814376.37877589,0.0,1.0
2006-02-10,29.26,29.35,28.98,28.98,789200,16.0814908557773,16.1309554551286,15.9276009911287,15.9276009911287,1435936.02154766,0.0,1.0
2006-02-13,29.45,29.56,29.17,29.28,875300,16.1859161210745,16.246372853615,16.0320262564259,16.0924829889664,1592593.51198768,0.0,1.0
2006-02-14,29.94,29.97,29.47,29.48,997400,16.4552233842095,16.4717115839933,16.1969082542637,16.2024043208583,1814752.3921587,0.0,1.0
2006-02-15,29.89,30.01,29.51,29.91,1022100,16.4277430512366,16.4936958503717,16.2188925206421,16.4387351844258,1859693.62344636,0.0,1.0
2006-02-16,30.5,30.5,29.85,29.96,1325200,16.7630031135067,16.7630031135067,16.4057587848582,16.4662155173987,2411178.93532054,0.0,1.0
2006-02-17,30.65,31.02,30.31,30.5,2259200,16.8454441124256,17.0487985764255,16.6585778482094,16.7630031135067,4110576.10223073,0.0,1.0
2006-02-21,30.41,30.76,30.29,30.64,1237800,16.7135385141554,16.9059008449661,16.6475857150203,16.839948045831,2252156.11691802,0.0,1.0
2006-02-22,30.96,30.99,30.4,30.41,1496700,17.015822176858,17.0323103766417,16.7080424475608,16.7135385141554,2723220.27806689,0.0,1.0
2006-02-23,31.0,31.15,30.91,31.15,1296100,17.0378064432363,17.1202474421552,16.988341843885,17.1202474421552,2358231.97862131,0.0,1.0
2006-02-24,31.15,31.16,30.9,31.06,1021800,17.1202474421552,17.1257435087498,16.9828457772904,17.0707828428039,1859147.77853194,0.0,1.0
2006-02-27,31.04,31.26,30.88,31.0,1018800,17.0597907096147,17.1807041746957,16.9718536441012,17.0378064432363,1853689.32938769,0.0,1.0
2006-02-28,31.13,31.16,30.74,31.0,1431800,17.109255308966,17.1257435087498,16.8949087117769,17.0378064432363,2605135.82824627,0.0,1.0
2006-03-01,31.04,31.14,30.9,31.14,768300,17.0597907096147,17.1147513755606,16.9828457772904,17.1147513755606,1397908.82584272,0.0,1.0
2006-03-02,31.03,31.07,30.77,30.95,1182700,17.0542946430201,17.0762789093985,16.9113969115607,17.0103261102634,2151902.60096861,0.0,1.0
2006-03-03,30.99,31.08,30.85,30.97,956700,17.0323103766417,17.0817749759931,16.9553654443174,17.0213182434525,1740699.43210169,0.0,1.0
2006-03-06,30.99,31.05,30.75,30.94,804100,17.0323103766417,17.0652867762093,16.9004047783715,17.0048300436688,1463046.31896412,0.0,1.0
2006-03-07,31.21,31.25,30.83,30.99,786000,17.1532238417228,17.1752081081011,16.9443733111282,17.0323103766417,1430113.6757938,0.0,1.0
2006-03-08,31.45,31.6,31.14,31.21,1190900,17.285129439993,17.3675704389119,17.1147513755606,17.1532238417228,2166822.36196289,0.0,1.0
2006-03-09,31.8,31.82,31.44,31.45,840700,17.4774917708037,17.4884839039929,17.2796333733984,17.285129439993,1529639.39852398,0.0,1.0
2006-03-10,32.0,32.01,31.75,31.8,835700,17.5874131026956,17.5929091692901,17.4500114378307,17.4774917708037,1520541.98328356,0.0,1.0
2006-03-13,31.69,32.0,31.67,31.95,1261800,17.4170350382632,17.5874131026956,17.406042905074,17.5599327697226,2295823.71007203,0.0,1.0
2006-03-14,32.16,32.2,31.51,31.67,1083600,17.675350168209,17.6973344345874,17.3181058395605,17.406042905074,1971591.83090352,0.0,1.0
2006-03-15,31.95,32.27,31.77,32.2,880800,17.5599327697226,17.7358069007496,17.4610035710199,17.6973344345874,1602600.66875214,0.0,1.0
2006-03-16,32.09,32.12,31.88,31.9,1318000,17.6368777020469,17.6533659018307,17.5214603035604,17.5324524367496,2398078.65737434,0.0,1.0
2006-03-17,32.3,32.35,32.08,32.2,794800,17.7522951005333,17.7797754335063,17.6313816354523,17.6973344345874,1446125.12661694,0.0,1.0
2006-03-20,32.06,32.29,32.01,32.25,647100,17.6203895022631,17.7467990339387,17.5929091692901,17.7248147675604,1177387.48041497,0.0,1.0
2006-03-21,31.9,32.11,31.9,32.11,588900,17.5324524367496,17.6478698352361,17.5324524367496,17.6478698352361,1071493.5670165,0.0,1.0
2006-03-22,32.29,32.3,31.85,31.96,1355500,17.7467990339387,17.7522951005333,17.5049721037767,17.5654288363172,2466309.27167748,0.0,1.0
2006-03-23,32.21,32.29,31.99,32.29,1322500,17.702830501182,17.7467990339387,17.581917036101,17.7467990339387,2406266.33109071,0.0,1.0
2006-03-24,32.58,32.65,31.92,32.21,3818400,17.9061849651819,17.9446574313441,17.5434445699388,17.702830501182,6947514.07080287,0.0,1.0
2006-03-27,32.17,32.56,32.01,32.49,634300,17.6808462348036,17.8951928319927,17.5929091692901,17.8567203658306,1154098.0973995,0.0,1.0
2006-03-28,32.01,32.24,31.96,32.09,467200,17.5929091692901,17.7193187009658,17.5654288363172,17.6368777020469,850062.480064715,0.0,1.0
2006-03-29,32.55,32.67,31.88,32.0,966700,17.8896967653981,17.9556495645332,17.5214603035604,17.5874131026956,1758894.26258253,0.0,1.0
2006-03-30,32.33,32.58,32.25,32.48,608500,17.7687833003171,17.9061849651819,17.7248147675604,17.851224299236,1107155.43475894,0.0,1.0
2006-03-31,32.4,32.5,32.23,32.4,957000,17.8072557664792,17.8622164324252,17.7138226343712,17.8072557664792,1741245.27701612,0.0,1.0
2006-04-03,32.65,32.74,32.53,32.63,1440000,17.9446574313441,17.9941220306954,17.878704632209,17.9336652981549,2620055.58924054,0.0,1.0
2006-04-04,32.43,32.64,32.38,32.63,818000,17.823743966263,17.9391613647495,17.7962636332901,17.9336652981549,1488337.13333248,0.0,1.0
2006-04-05,32.34,32.6,32.29,32.5,1029600,17.7742793669117,17.9171770983711,17.7467990339387,17.8622164324252,1873339.74630699,0.0,1.0
2006-04-06,32.28,32.3,31.99,32.16,889700,17.8402321660468,17.851285593659,17.6799574656703,17.7739116003738,1609817.39097871,0.18,1.0
2006-04-07,31.73,32.3,31.68,32.15,762100,17.5362629067121,17.851285593659,17.5086293376816,17.7683848865677,1378938.78123511,0.0,1.0
2006-04-10,31.79,31.85,31.55,31.71,575200,17.5694231895486,17.6025834723851,17.4367820582025,17.5252094790999,1040763.1373395,0.0,1.0
2006-04-11,31.85,32.02,31.59,31.79,873200,17.6025834723851,17.6965376070886,17.4588889134268,17.5694231895486,1579962.39833945,0.0,1.0
2006-04-12,32.2,32.32,31.88,31.93,1043600,17.7960184555981,17.8623390212712,17.6191636138034,17.6467971828338,1888283.0495958,0.0,1.0
2006-04-13,32.02,32.39,31.99,32.25,570900,17.6965376070886,17.9010260179138,17.6799574656703,17.8236520246285,1032982.74531836,0.0,1.0
2006-04-17,32.07,32.2,31.91,31.95,419200,17.724171176119,17.7960184555981,17.6357437552216,17.657850610446,758497.752386508,0.0,1.0
2006-04-18,32.08,32.17,31.81,32.07,610800,17.7296978899251,17.7794383141799,17.5804766171607,17.724171176119,1105177.54570057,0.0,1.0
2006-04-19,32.36,32.41,31.97,31.98,664100,17.8844458764955,17.9120794455259,17.6689040380581,17.6744307518642,1201618.21889284,0.0,1.0
2006-04-20,32.23,32.5,32.19,32.36,711700,17.8125985970164,17.9618198697807,17.790491741792,17.8844458764955,1287745.34917337,0.0,1.0
2006-04-21,32.3,32.4,32.12,32.35,729900,17.851285593659,17.9065527317198,17.7518047451494,17.8789191626894,1320676.31075122,0.0,1.0
2006-04-24,32.05,32.29,32.05,32.2,1129500,17.7131177485068,17.8457588798529,17.7131177485068,17.7960184555981,2043709.95066928,0.0,1.0
2006-04-25,32.08,32.23,31.9,32.03,942800,17.7296978899251,17.8125985970164,17.6302170414155,17.7020643208946,1705896.18547233,0.0,1.0
2006-04-26,32.15,32.19,31.15,31.15,970300,17.7683848865677,17.790491741792,17.215713505959,17.215713505959,1755654.50653776,0.0,1.0
2006-04-27,32.19,32.28,31.94,32.0,1060400,17.790491741792,17.8402321660468,17.6523238966399,17.6854841794764,1918680.86028305,0.0,1.0
2006-04-28,32.14,32.32,32.08,32.23,667800,17.7628581727616,17.8623390212712,17.7296978899251,17.8125985970164,1208312.97481801,0.0,1.0
2006-05-01,32.53,32.66,32.14,32.2,864500,17.978400011199,18.0502472906781,17.7628581727616,17.7960184555981,1564220.67494784,0.0,1.0
2006-05-02,32.65,32.86,32.4,32.63,1173000,18.044720576872,18.1607815667998,17.9065527317198,18.0336671492598,2122418.56762733,0.0,1.0
2006-05-03,32.46,32.7,32.36,32.7,691500,17.9397130145564,18.0723541459024,17.8844458764955,18.0723541459024,1251195.60060894,0.0,1.0
2006-05-04,32.52,32.57,32.36,32.36,614100,17.9728732973929,18.0005068664233,17.8844458764955,17.8844458764955,1111148.54422842,0.0,1.0
2006-05-05,32.83,32.9,32.47,32.57,850900,18.1442014253816,18.1828884220242,17.9452397283624,18.0005068664233,1539612.92343912,0.0,1.0
2006-05-08,32.91,32.97,32.76,32.76,990500,18.1884151358302,18.2215754186668,18.1055144287389,18.1055144287389,1792204.25510219,0.0,1.0
2006-05-09,32.87,32.95,32.75,32.91,722800,18.1663082806059,18.2105219910546,18.0999877149329,18.1884151358302,1307829.61694888,0.0,1.0
2006-05-10,32.89,32.92,32.6,32.6,1008300,18.1773617082181,18.1939418496363,18.0170870078416,18.0170870078416,1824411.45928272,0.0,1.0
2006-05-11,32.76,32.91,32.61,32.82,698200,18.1055144287389,18.1884151358302,18.0226137216477,18.1386747115755,1263318.53701398,0.0,1.0
2006-05-12,32.6,32.92,32.5,32.75,1269500,18.0170870078416,18.1939418496363,17.9618198697807,18.0999877149329,2297025.03972965,0.0,1.0
2006-05-15,32.69,32.77,32.57,32.6,1280700,18.0668274320963,18.111041142545,18.0005068664233,18.0170870078416,2317290.2468545,0.0,1.0
2006-05-16,32.89,33.0,32.63,32.75,1558800,18.1773617082181,18.238155560085,18.0336671492598,18.0999877149329,2820482.577338,0.0,1.0
2006-05-17,32.75,33.0,32.66,32.79,1063900,18.0999877149329,18.238155560085,18.0502472906781,18.1220945701572,1925013.73750955,0.0,1.0
2006-05-18,32.74,32.98,32.67,32.84,1000300,18.0944610011268,18.2271021324729,18.0557740044842,18.1497281391876,1809936.31133641,0.0,1.0
2006-05-19,32.65,32.85,32.53,32.79,1253800,18.044720576872,18.1552548529937,17.978400011199,18.1220945701572,2268617.56188503,0.0,1.0
2006-05-22,33.75,33.82,32.12,33.0,4332600,18.6526590955415,18.6913460921841,17.7518047451494,18.238155560085,7839378.24902144,0.0,1.0
2006-05-23,33.79,34.03,33.5,33.55,3346200,18.6747659507658,18.8074070821119,18.5144912503893,18.5421248194198,6054592.50724175,0.0,1.0
2006-05-24,34.55,34.91,33.53,33.6,2893200,19.0947962000284,19.2937578970475,18.5310713918076,18.5697583884502,5234937.25478208,0.0,1.0
2006-05-25,34.91,35.0,34.46,34.52,2432900,19.2937578970475,19.3434983213023,19.0450557757736,19.0782160586102,4402073.42982142,0.0,1.0
2006-05-26,35.1,35.15,34.7,34.95,1454100,19.3987654593632,19.4263990283936,19.1776969071197,19.3158647522719,2631039.0785907,0.0,1.0
2006-05-30,34.68,35.15,34.65,35.08,1486300,19.1666434795075,19.4263990283936,19.1500633380893,19.387712031751,2689301.54907459,0.0,1.0
2006-05-31,35.19,35.21,34.71,34.75,1827400,19.4485058836179,19.4595593112301,19.1832236209258,19.2053304761501,3306485.66963528,0.0,1.0
2006-06-01,35.63,35.75,35.16,35.25,1891200,19.6916812910857,19.7580018567588,19.4319257421997,19.4816661664545,3421924.97450708,0.0,1.0
2006-06-02,35.95,36.03,35.35,35.65,1644600,19.8685361328805,19.9127498433292,19.5369333045153,19.7027347186979,2975728.53906215,0.0,1.0
2006-06-05,36.04,36.39,35.87,35.98,2284100,19.9182765571353,20.1117115403483,19.8243224224318,19.8851162742988,4132835.67802009,0.0,1.0
2006-06-06,36.12,36.36,35.82,35.9,1644500,19.962490267584,20.09513139893,19.7966888534014,19.8409025638501,2975547.59971282,0.0,1.0
2006-06-07,35.7,36.46,35.67,36.12,2431200,19.7303682877283,20.1503985369909,19.7137881463101,19.962490267584,4398997.46088284,0.0,1.0
2006-06-08,35.09,35.67,34.57,35.6,3906800,19.3932387455571,19.7137881463101,19.1058496276406,19.6751011496675,7068938.49957922,0.0,1.0
2006-06-09,35.29,35.37,34.93,35.04,1849300,19.5037730216788,19.5479867321275,19.3048113246597,19.3656051765266,3346111.38713829,0.0,1.0
2006-06-12,34.92,35.49,34.92,35.31,1262000,19.2992846108536,19.6143072978005,19.2992846108536,19.514826449291,2283454.58853,0.0,1.0
2006-06-13,34.91,35.23,34.86,34.98,1611300,19.2937578970475,19.4706127388423,19.2661243280171,19.3324448936901,2915475.73573565,0.0,1.0
2006-06-14,35.06,35.1,34.7,34.85,1623400,19.3766586041388,19.3987654593632,19.1776969071197,19.260597614211,2937369.39700444,0.0,1.0
2006-06-15,35.48,35.51,35.13,35.15,1597200,19.6087805839944,19.6253607254127,19.4153456007814,19.4263990283936,2889963.28748028,0.0,1.0
2006-06-16,35.23,35.75,35.2275,35.35,1695000,19.4706127388423,19.7580018567588,19.4692310603908,19.5369333045153,3066921.97112388,0.0,1.0
2006-06-19,35.5,35.89,35.37,35.52,2186400,19.6198340116066,19.835375850044,19.5479867321275,19.6308874392188,3956057.93372582,0.0,1.0
2006-06-20,35.86,36.06,35.42,35.42,1927800,19.8187957086257,19.9293299847475,19.5756203011579,19.5756203011579,3488148.77636144,0.0,1.0
2006-06-21,36.14,36.29,35.8,35.9,1496200,19.9735436951961,20.0564444022874,19.7856354257892,19.8409025638501,2707214.54465815,0.0,1.0
2006-06-22,36.01,36.22,35.95,36.14,1387000,19.901696415717,20.0177574056448,19.8685361328805,19.9735436951961,2509628.77519105,0.0,1.0
2006-06-23,36.12,36.27,35.8,35.92,1033700,19.962490267584,20.0453909746753,19.7856354257892,19.8519559914622,1870370.05401225,0.0,1.0
2006-06-26,36.5,36.5,35.96,36.22,1842900,20.1725053922153,20.1725053922153,19.8740628466866,20.0177574056448,3334531.26878124,0.0,1.0
2006-06-27,37.01,37.39,36.39,37.39,3083200,20.4543677963257,20.6643829209569,20.1117115403483,20.6643829209569,5578722.01850687,0.0,1.0
2006-06-28,36.79,37.24,36.75,37.1,2695000,20.3327800925918,20.5814822138656,20.3106732373674,20.5041082205804,4876315.4644123,0.0,1.0
2006-06-29,36.83,37.06,36.65,36.95,2785300,20.3548869478161,20.4820013653561,20.2554060993066,20.4212075134891,5039703.69685626,0.0,1.0
2006-06-30,37.11,37.25,36.75,36.85,1889600,20.5096349343865,20.5870089276717,20.3106732373674,20.3659403754283,3419029.94491782,0.0,1.0
2006-07-03,37.72,37.75,37.13,37.18,714200,20.8467644765578,20.8633446179761,20.5206883619987,20.5483219310291,1292268.83290659,0.0,1.0
2006-07-05,37.52,38.02,37.47,38.0,2527900,20.7362302004361,21.0125658907404,20.7085966314056,21.0015124631282,4573965.81168381,0.0,1.0
2006-07-06,37.51,38.0,37.48,37.65,1521300,20.8301843351395,21.1022928481819,20.8135246302594,20.9079296245802,2739484.30229376,0.18,1.0
2006-07-07,36.98,37.45,36.9,37.38,2142000,20.535862882257,20.7968649253792,20.4914370025766,20.7579922806589,3857211.1848506,0.0,1.0
2006-07-10,37.53,37.69,37.07,37.15,1629200,20.8412908050596,20.9301425644204,20.5858419968974,20.6302678765778,2933785.463286,0.0,1.0
2006-07-11,37.91,38.0,37.54,37.6,2062900,21.0523137335414,21.1022928481819,20.8468440400197,20.88016344978,3714771.68684796,0.0,1.0
2006-07-12,37.33,37.77,37.31,37.66,1914800,20.7302261058587,20.9745684441008,20.7191196359386,20.9134828595402,3448080.28793274,0.0,1.0
2006-07-13,36.85,37.23,36.83,37.2,2216100,20.4636708277764,20.6746937562582,20.4525643578563,20.658034051378,3990646.92191756,0.0,1.0
2006-07-14,36.34,36.8,36.18,36.65,1567000,20.1804558448139,20.4359046529761,20.0916040854532,20.3526061285754,2821778.67724599,0.0,1.0
2006-07-17,36.6,36.87,36.34,36.34,1595800,20.3248399537752,20.4747772976965,20.1804558448139,20.1804558448139,2873640.34023557,0.0,1.0
2006-07-18,36.69,36.8,36.63,36.7,1683200,20.3748190684156,20.4359046529761,20.3414996586553,20.3803723033757,3031026.08139147,0.0,1.0
2006-07-19,36.45,36.84,36.33,36.68,1968500,20.2415414293745,20.4581175928163,20.1749026098539,20.3692658334556,3544780.68038207,0.0,1.0
2006-07-20,36.28,36.63,36.2,36.45,1246800,20.1471364350536,20.3414996586553,20.1027105553733,20.2415414293745,2245177.82692425,0.0,1.0
2006-07-21,35.95,36.26,35.93,36.23,1474000,19.9638796813721,20.1360299651335,19.952773211452,20.1193702602534,2654308.7238421,0.0,1.0
2006-07-24,36.41,36.46,35.8,35.95,2102700,20.2193284895343,20.2470946643345,19.8805811569713,19.9638796813721,3786441.62389605,0.0,1.0
2006-07-25,36.95,37.11,36.13,36.35,2492900,20.5192031773769,20.6080549367376,20.0638379106529,20.186009079774,4489095.12731748,0.0,1.0
2006-07-26,36.31,36.97,36.31,36.65,2011200,20.1637961399338,20.5303096472969,20.1637961399338,20.3526061285754,3621672.79877289,0.0,1.0
2006-07-27,36.4,36.74,36.3,36.45,1911100,20.2137752545742,20.4025852432158,20.1582429049737,20.2415414293745,3441417.50484033,0.0,1.0
2006-07-28,36.77,36.9,36.54,36.55,1222300,20.419244948096,20.4914370025766,20.2915205440149,20.2970737789749,2201059.39833935,0.0,1.0
2006-07-31,36.68,36.89,36.56,36.77,1380300,20.3692658334556,20.4858837676166,20.302627013935,20.419244948096,2485578.24390722,0.0,1.0
2006-08-01,36.84,36.95,36.35,36.54,1131600,20.4581175928163,20.5192031773769,20.186009079774,20.2915205440149,2037731.17496589,0.0,1.0
2006-08-02,36.76,37.01,36.72,36.85,1182700,20.4136917131359,20.5525225871371,20.3914787732958,20.4636708277764,2129749.61172867,0.0,1.0
2006-08-03,36.93,37.0,36.58,36.83,980000,20.5080967074568,20.5469693521771,20.3137334838551,20.4525643578563,1764737.1433957,0.0,1.0
2006-08-04,36.71,37.1,36.48,37.0,1092400,20.3859255383357,20.6025017017776,20.2582011342546,20.5469693521771,1967141.68923006,0.0,1.0
2006-08-07,36.34,36.69,36.34,36.65,1522300,20.1804558448139,20.3748190684156,20.1804558448139,20.3526061285754,2741285.0544809,0.0,1.0
2006-08-08,37.3,37.46,36.35,36.35,3068400,20.7135664009785,20.8024181603393,20.186009079774,20.186009079774,5525428.01101569,0.0,1.0
2006-08-09,37.47,37.79,37.46,37.5,1887800,20.8079713952993,20.9856749140209,20.8024181603393,20.8246311001795,3399459.97888001,0.0,1.0
2006-08-10,37.66,37.72,37.43,37.52,987400,20.9134828595402,20.9468022693005,20.7857584554591,20.8357375700996,1778062.70958053,0.0,1.0
2006-08-11,37.98,38.0,37.55,37.68,992400,21.0911863782618,21.1022928481819,20.8523972749797,20.9245893294603,1787066.47051622,0.0,1.0
2006-08-14,37.96,38.39,37.9,37.98,1100300,21.0800799083417,21.3188690116237,21.0467604985814,21.0911863782618,1981367.63150846,0.0,1.0
2006-08-15,38.11,38.49,38.02,38.1,1248000,21.1633784327424,21.3744013612242,21.113399318102,21.1578251977824,2247338.72954881,0.0,1.0
2006-08-16,38.01,38.36,37.9,38.35,1446000,21.1078460831419,21.3022093067436,21.0467604985814,21.2966560717836,2603887.66260223,0.0,1.0
2006-08-17,37.77,38.03,37.71,37.8,1177600,20.9745684441008,21.118952553062,20.9412490343405,20.9912281489809,2120565.77557426,0.0,1.0
2006-08-18,37.95,38.04,37.71,37.8,1017200,21.0745266733816,21.1245057880221,20.9412490343405,20.9912281489809,1831725.12475725,0.0,1.0
2006-08-21,37.99,38.09,37.77,37.99,974300,21.0967396132218,21.1522719628223,20.9745684441008,21.0967396132218,1754472.85592901,0.0,1.0
2006-08-22,37.87,38.31,37.86,38.09,1237000,21.0301007937013,21.2744431319434,21.0245475587412,21.1522719628223,2227530.45549028,0.0,1.0
2006-08-23,36.79,37.46,36.62,37.25,2758000,20.4303514180161,20.8024181603393,20.3359464236953,20.6858002261783,4966474.5321279,0.0,1.0
2006-08-24,37.3,37.5,36.88,36.99,1321800,20.7135664009785,20.8246311001795,20.4803305326565,20.541416117217,2380234.24095963,0.0,1.0
2006-08-25,37.31,37.4,36.93,37.3,1045100,20.7191196359386,20.769098750579,20.5080967074568,20.7135664009785,1881966.11077841,0.0,1.0
2006-08-28,37.48,37.59,36.65,36.65,1625500,20.8135246302594,20.8746102148199,20.3526061285754,20.3526061285754,2927122.68019358,0.0,1.0
2006-08-29,37.54,37.59,37.25,37.34,1240600,20.8468440400197,20.8746102148199,20.6858002261783,20.7357793408187,2234013.16336398,0.0,1.0
2006-08-30,37.36,37.59,37.32,37.5,957300,20.7468858107388,20.8746102148199,20.7246728708986,20.8246311001795,1723860.06874766,0.0,1.0
2006-08-31,37.57,37.62,37.37,37.41,1051800,20.8635037448998,20.8912699197001,20.7524390456989,20.7746519855391,1894031.15043224,0.0,1.0
2006-09-01,37.82,37.86,37.43,37.5,723500,21.002334618901,21.0245475587412,20.7857584554591,20.8246311001795,1302844.20739468,0.0,1.0
2006-09-05,37.86,37.96,36.94,37.04,1356600,21.0245475587412,21.0800799083417,20.5136499424168,20.5691822920173,2442900.41707205,0.0,1.0
2006-09-06,38.09,38.09,37.6,37.89,1419200,21.1522719628223,21.1522719628223,20.88016344978,21.0412072636214,2555627.50398692,0.0,1.0
2006-09-07,37.54,38.16,37.36,37.9,2034800,20.8468440400197,21.1911446075426,20.7468858107388,21.0467604985814,3664170.55038935,0.0,1.0
2006-09-08,37.18,37.45,37.1,37.2,2343600,20.646927581458,20.7968649253792,20.6025017017776,20.658034051378,4220242.82577771,0.0,1.0
2006-09-11,37.45,37.55,36.04,36.15,5283800,20.7968649253792,20.8523972749797,20.0138587960125,20.074944380573,9514814.40640227,0.0,1.0
2006-09-12,37.17,37.32,37.01,37.25,4181100,20.6413743464979,20.7246728708986,20.5525225871371,20.6858002261783,7529124.96964466,0.0,1.0
2006-09-13,37.18,37.4,36.94,37.19,1727800,20.646927581458,20.769098750579,20.5136499424168,20.652480816418,3111339.62893784,0.0,1.0
2006-09-14,37.39,37.74,37.24,37.24,2100300,20.763545515619,20.9579087392206,20.6802469912182,20.6802469912182,3782119.81864692,0.0,1.0
2006-09-15,37.3,37.65,37.01,37.45,6241200,20.7135664009785,20.9079296245802,20.5525225871371,20.7968649253792,11238854.5503686,0.0,1.0
2006-09-18,37.18,37.45,37.11,37.45,2015500,20.646927581458,20.7968649253792,20.6080549367376,20.7968649253792,3629416.03317758,0.0,1.0
2006-09-19,36.76,37.05,36.63,36.98,2703100,20.4136917131359,20.5747355269773,20.3414996586553,20.535862882257,4867613.23705401,0.0,1.0
2006-09-20,36.41,37.01,36.39,36.76,2648100,20.2193284895343,20.5525225871371,20.2082220196142,20.4136917131359,4768571.86676137,0.0,1.0
2006-09-21,36.06,36.62,35.72,36.41,3873000,20.0249652659326,20.3359464236953,19.836155277291,20.2193284895343,6974313.22078729,0.0,1.0
2006-09-22,36.19,36.45,35.62,35.9,3055700,20.0971573204132,20.2415414293745,19.7806229276905,19.9361135065718,5502558.45823903,0.0,1.0
2006-09-25,36.52,36.6,36.0,36.43,1416000,20.2804140740948,20.3248399537752,19.9916458561723,20.2304349594544,2549865.09698807,0.0,1.0
2006-09-26,36.24,36.45,36.08,36.45,2277800,20.1249234952135,20.2415414293745,20.0360717358527,20.2415414293745,4101753.331864,0.0,1.0
2006-09-27,36.27,36.4,36.07,36.15,1117500,20.1415832000936,20.2137752545742,20.0305185008926,20.074944380573,2012340.56912724,0.0,1.0
2006-09-28,35.95,36.27,35.87,36.27,2704500,19.9638796813721,20.1415832000936,19.9194538016917,20.1415832000936,4870134.29011598,0.0,1.0
2006-09-29,36.5,36.67,36.19,36.2,2126900,20.2693076041747,20.3637125984955,20.0971573204132,20.1027105553733,3830019.82682481,0.0,1.0
2006-10-02,36.22,36.54,36.04,36.52,1446600,20.1138170252934,20.2915205440149,20.0138587960125,20.2804140740948,2604968.1139145,0.0,1.0
2006-10-03,36.0,36.59,35.96,36.4,1574700,19.9916458561723,20.3192867188151,19.9694329163321,20.2137752545742,2835644.46908695,0.0,1.0
2006-10-04,36.35,36.38,35.55,35.68,1745300,20.2970737789749,20.3138251466055,19.8503706421612,19.9229599018934,3125655.23931421,0.2,1.0
2006-10-05,36.4,36.57,36.28,36.35,1266700,20.3249927250258,20.4199171415987,20.2579872545037,20.2970737789749,2268531.19328442,0.0,1.0
2006-10-06,36.39,36.57,36.2,36.34,1006900,20.3194089358156,20.4199171415987,20.2133169408224,20.2914899897648,1803255.74999454,0.0,1.0
2006-10-09,36.58,36.65,36.25,36.43,1283100,20.4255009308089,20.4645874552801,20.2412358868732,20.3417440926563,2297901.92950442,0.0,1.0
2006-10-10,36.45,36.64,35.86,36.6,1680900,20.3529116710767,20.4590036660699,20.0234681076765,20.4366685092292,3010321.37269423,0.0,1.0
2006-10-11,36.42,36.55,36.2,36.4,1362000,20.3361603034461,20.4087495631784,20.2133169408224,20.3249927250258,2439203.82509939,0.0,1.0
2006-10-12,36.38,36.57,36.36,36.5,995500,20.3138251466055,20.4199171415987,20.3026575681851,20.3808306171275,1782839.50652454,0.0,1.0
2006-10-13,35.92,36.2,35.8321,36.17,1105500,20.0569708429375,20.2133169408224,20.0078893357801,20.1965655731918,1979838.3470245,0.0,1.0
2006-10-16,36.23,36.26,35.57,35.72,998100,20.2300683084529,20.2468196760834,19.8615382205815,19.9452950587341,1787495.84275454,0.0,1.0
2006-10-17,36.34,36.53,36.13,36.33,996600,20.2914899897648,20.397581984758,20.1742304163512,20.2859062005546,1784809.49492954,0.0,1.0
2006-10-18,36.28,37.14,36.2,37.12,2880200,20.2579872545037,20.7381931265785,20.2133169408224,20.7270255481582,5158146.0037087,0.0,1.0
2006-10-19,36.29,36.37,35.98,36.2,1331600,20.2635710437139,20.3082413573953,20.0904735781986,20.2133169408224,2384760.50917939,0.0,1.0
2006-10-20,36.72,36.78,36.21,36.42,1992000,20.5036739797513,20.5371767150123,20.2189007300325,20.3361603034461,3567469.91159909,0.0,1.0
2006-10-23,36.91,36.94,36.46,36.62,1626100,20.6097659747446,20.6265173423751,20.3584954602868,20.4478360876496,2912180.13215425,0.0,1.0
2006-10-24,36.62,36.75,36.28,36.75,1218000,20.4478360876496,20.5204253473818,20.2579872545037,20.5204253473818,2181314.43389944,0.0,1.0
2006-10-25,36.45,36.66,36.39,36.62,974300,20.3529116710767,20.4701712444903,20.3194089358156,20.4478360876496,1744872.45726455,0.0,1.0
2006-10-26,36.66,36.72,36.4,36.44,629500,20.4701712444903,20.5036739797513,20.3249927250258,20.3473278818665,1127370.63722471,0.0,1.0
2006-10-27,36.49,36.77,36.29,36.5,1003800,20.3752468279173,20.5315929258022,20.2635710437139,20.3808306171275,1797703.96448955,0.0,1.0
2006-10-30,36.77,36.9,36.37,36.49,1057800,20.5315929258022,20.6041821855344,20.3082413573953,20.3752468279173,1894412.48618951,0.0,1.0
2006-10-31,37.38,37.53,37.16,37.2,1799900,20.8722040676226,20.9559609057752,20.7493607049989,20.7716958618396,3223438.30014419,0.0,1.0
2006-11-01,37.27,37.5,37.15,37.3,1557600,20.8107823863108,20.9392095381447,20.7437769157887,20.8275337539413,2789503.58147929,0.0,1.0
2006-11-02,37.43,37.44,37.09,37.22,1223300,20.9001230136735,20.9057068028837,20.7102741805277,20.7828634402599,2190806.19621444,0.0,1.0
2006-11-03,37.06,37.43,36.8,37.43,1157500,20.6935228128971,20.9001230136735,20.5483442934327,20.9001230136735,2072965.07162448,0.0,1.0
2006-11-06,37.11,37.36,36.93,37.16,941400,20.721441758948,20.8610364892023,20.6209335531649,20.7493607049989,1685951.89496957,0.0,1.0
2006-11-07,37.07,37.36,37.0,37.21,1009000,20.6991066021073,20.8610364892023,20.6600200776361,20.7772796510497,1807016.63694954,0.0,1.0
2006-11-08,37.27,37.49,37.03,37.11,1022200,20.8107823863108,20.9336257489345,20.6767714452666,20.721441758948,1830656.49780953,0.0,1.0
2006-11-09,37.25,37.36,37.13,37.3,780300,20.7996148078904,20.8610364892023,20.7326093373683,20.8275337539413,1397438.13856465,0.0,1.0
2006-11-10,37.39,37.52,37.21,37.3,744200,20.8777878568328,20.9503771165651,20.7772796510497,20.8275337539413,1332786.70090966,0.0,1.0
2006-11-13,37.47,37.58,37.31,37.44,764200,20.9224581705142,20.9838798518261,20.8331175431514,20.9057068028837,1368604.67190965,0.0,1.0
2006-11-14,37.5,37.6,37.15,37.39,1179900,20.9392095381447,20.9950474302464,20.7437769157887,20.8777878568328,2113081.19914446,0.0,1.0
2006-11-15,37.44,37.77,37.34,37.35,1505500,20.9057068028837,21.0899718468194,20.849868910782,20.8554526999921,2696197.76702431,0.0,1.0
2006-11-16,37.72,37.77,37.5,37.58,800100,21.0620529007685,21.0899718468194,20.9392095381447,20.9838798518261,1432897.92985464,0.0,1.0
2006-11-17,37.55,37.75,37.41,37.7,1360400,20.9671284841956,21.078804268399,20.8889554352532,21.0508853223482,2436338.38741938,0.0,1.0
2006-11-20,37.4,38.0,37.38,37.99,2555600,20.883371646043,21.2183989986533,20.8722040676226,21.2128152094431,4576820.33437883,0.0,1.0
2006-11-21,37.68,37.83,37.35,37.39,2023400,21.0397177439278,21.1234745820804,20.8554526999921,20.8777878568328,3623704.12606908,0.0,1.0
2006-11-22,37.5,37.67,37.31,37.58,1229200,20.9392095381447,21.0341339547176,20.8331175431514,20.9838798518261,2201372.49765944,0.0,1.0
2006-11-24,37.5,37.68,37.39,37.4,590900,20.9392095381447,21.0397177439278,20.8777878568328,20.883371646043,1058241.95319473,0.0,1.0
2006-11-27,37.4,37.5,37.2,37.4,1182400,20.883371646043,20.9392095381447,20.7716958618396,20.883371646043,2117558.44551946,0.0,1.0
2006-11-28,37.34,37.6,37.28,37.41,2392600,20.849868910782,20.9950474302464,20.8163661755209,20.8889554352532,4284903.8707289,0.0,1.0
2006-11-29,37.65,37.75,37.4,37.5,1242500,21.0229663762973,21.078804268399,20.883371646043,20.9392095381447,2225191.44837443,0.0,1.0
2006-11-30,38.07,38.25,37.62,37.64,2243300,21.2574855231245,21.3579937289076,21.0062150086668,21.0173825870871,4017522.71721398,0.0,1.0
2006-12-01,38.0,38.24,37.81,38.05,2109300,21.2183989986533,21.3524099396974,21.11230700366,21.2463179447042,3777542.31151404,0.0,1.0
2006-12-04,38.57,38.72,38.05,38.05,2302400,21.5366749836331,21.6204318217857,21.2463179447042,21.2463179447042,4123364.82151895,0.0,1.0
2006-12-05,39.04,39.05,38.56,38.7,2172500,21.7991130765112,21.8046968657214,21.5310911944229,21.6092642433653,3890727.09987401,0.0,1.0
2006-12-06,38.88,39.03,38.67,39.0,2073600,21.7097724491484,21.793529287301,21.5925128757348,21.7767779196705,3713607.23327906,0.0,1.0
2006-12-07,38.52,38.93,38.42,38.82,1344600,21.5087560375822,21.7376913951993,21.4529181454805,21.6762697138874,2408042.19032939,0.0,1.0
2006-12-08,38.87,39.02,38.45,38.53,1320900,21.7041886599383,21.7879454980908,21.469669513111,21.5143398267924,2365597.89469439,0.0,1.0
2006-12-11,38.92,39.04,38.75,38.87,998100,21.7321076059891,21.7991130765112,21.6371831894162,21.7041886599383,1787495.84275455,0.0,1.0
2006-12-12,39.26,39.33,38.86,38.86,1794400,21.921956439135,21.9610429636062,21.6986048707281,21.6986048707281,3213588.35811918,0.0,1.0
2006-12-13,39.32,39.43,39.11,39.39,1679100,21.955459174396,22.0168808557079,21.8381996009824,21.9945456988672,3007097.75530424,0.0,1.0
2006-12-14,39.46,39.6,39.31,39.4,2759300,22.0336322233384,22.1118052722808,21.9498753851858,22.0001294880774,4941626.36901375,0.0,1.0
2006-12-15,39.7,39.72,39.08,39.45,2414800,22.1676431643825,22.1788107428029,21.8214482333519,22.0280484341282,4324661.81853891,0.0,1.0
2006-12-18,39.59,39.71,39.2,39.69,1371300,22.1062214830706,22.1732269535927,21.8884537038739,22.1620593751724,2455859.18161438,0.0,1.0
2006-12-19,39.69,39.69,39.18,39.4,2028600,22.1620593751724,22.1620593751724,21.8772861254536,22.0001294880774,3633016.79852907,0.0,1.0
2006-12-20,39.76,39.85,39.52,39.65,1664100,22.2011458996436,22.2514000025351,22.0671349585994,22.1397242183317,2980234.27705424,0.0,1.0
2006-12-21,39.55,39.98,39.34,39.86,1881900,22.08388632623,22.3239892622673,21.9666267528163,22.2569837917453,3370291.98124414,0.0,1.0
2006-12-22,39.48,39.61,39.2,39.55,1317900,22.0447998017587,22.117389061491,21.8884537038739,22.08388632623,2360225.19904441,0.0,1.0
2006-12-26,39.43,39.59,39.28,39.43,1017300,22.0168808557079,22.1062214830706,21.9331240175553,22.0168808557079,1821881.09491454,0.0,1.0
2006-12-27,39.4,39.68,39.26,39.62,1103900,22.0001294880774,22.1564755859622,21.921956439135,22.1229728507012,1976972.9093445,0.0,1.0
2006-12-28,39.19,39.35,39.07,39.11,1193200,21.9945456988672,22.0843422620675,21.927198276467,21.9496474172671,2126050.18717929,0.2,1.0
2006-12-29,38.89,39.25,38.83,39.25,1027300,21.8261771428667,22.0282194100673,21.7925034316666,22.0282194100673,1830448.6735579,0.0,1.0
2007-01-03,38.8,38.925,38.62,38.9,1852400,21.7756665760665,21.8458201410668,21.6746454424662,21.8317894280667,3300616.29796423,0.0,1.0
2007-01-04,38.64,38.8,38.35,38.52,1797700,21.6858700128663,21.7756665760665,21.5231137420658,21.6185225904661,3203151.54332232,0.0,1.0
2007-01-05,37.96,38.5,37.86,38.5,2195500,21.3042346192651,21.607298020066,21.2481117672649,21.607298020066,3911953.72607453,0.0,1.0
2007-01-08,38.1,38.13,37.76,37.86,1607800,21.3828066120653,21.3996434676654,21.1919889152648,21.2481117672649,2864786.70042479,0.0,1.0
2007-01-09,38.34,38.4,37.98,38.06,1292900,21.5175014568658,21.5511751680659,21.3154591896651,21.3603574712653,2303696.18421396,0.0,1.0
2007-01-10,38.04,38.28,37.85,38.25,1397000,21.3491329008652,21.4838277456656,21.2424994820649,21.4669908900656,2489182.12494927,0.0,1.0
2007-01-11,37.9,38.03,37.71,38.0,1847500,21.270560908065,21.3435206156652,21.1639274892647,21.3266837600652,3291885.45157034,0.0,1.0
2007-01-12,37.78,37.99,37.37,37.85,1433000,21.2032134856648,21.3210714748651,20.9731097924641,21.2424994820649,2553327.11886349,0.0,1.0
2007-01-16,37.5,37.89,37.46,37.68,1307700,21.0460695000643,21.264948622865,21.0236203592642,21.1470906336646,2330066.90393426,0.0,1.0
2007-01-17,37.6,37.66,37.328,37.55,1563100,21.1021923520645,21.1358660632646,20.949538194624,21.0741309260644,2785139.99964795,0.0,1.0
2007-01-18,37.63,37.82,37.56,37.7,1371200,21.1190292076645,21.2256626264649,21.0797432112644,21.1583152040647,2443211.54597741,0.0,1.0
2007-01-19,37.83,37.93,37.2,37.75,2052600,21.2312749116649,21.287397763665,20.8777009440638,21.1863766300647,3657333.73634277,0.0,1.0
2007-01-22,38.14,38.28,37.83,37.83,1696100,21.4052557528654,21.4838277456656,21.2312749116649,21.2312749116649,3022120.11605329,0.0,1.0
2007-01-23,38.27,38.6,38.08,38.1,1471200,21.4782154604656,21.6634208720662,21.3715820416653,21.3828066120653,2621392.08462803,0.0,1.0
2007-01-24,38.48,38.52,38.19,38.24,835900,21.596073449666,21.6185225904661,21.4333171788655,21.4613786048656,1489411.12258059,0.0,1.0
2007-01-25,38.47,38.94,38.38,38.54,1524400,21.590461164466,21.8542385688668,21.5399505976658,21.6297471608661,2716184.13119016,0.0,1.0
2007-01-26,38.18,38.57,38.03,38.57,866700,21.4277048936655,21.6465840164661,21.3435206156652,21.6465840164661,1544290.72848499,0.0,1.0
2007-01-29,38.17,38.43,38.08,38.08,926900,21.4220926084655,21.5680120236659,21.3715820416653,21.3715820416653,1651555.41275266,0.0,1.0
2007-01-30,38.2,38.35,38.0,38.27,1458900,21.4389294640655,21.5231137420658,21.3266837600652,21.4782154604656,2599475.87837401,0.0,1.0
2007-01-31,38.48,38.53,38.15,38.2,1605100,21.596073449666,21.6241348756661,21.4108680380654,21.4389294640655,2859975.82588122,0.0,1.0
2007-02-01,38.75,38.84,38.5,38.5,1492800,21.7476051500665,21.7981157168666,21.607298020066,21.607298020066,2659879.08097656,0.0,1.0
2007-02-02,38.96,39.03,38.67,38.7,1218900,21.8654631392668,21.9047491356669,21.7027068684663,21.7195437240664,2171842.5856125,0.0,1.0
2007-02-05,38.92,38.97,38.69,38.9,867000,21.8430139984667,21.8710754244668,21.7139314388664,21.8317894280667,1544825.27010094,0.0,1.0
2007-02-06,38.96,39.17,38.8,38.94,1059000,21.8654631392668,21.9833211284672,21.7756665760665,21.8542385688668,1886931.90431015,0.0,1.0
2007-02-07,38.97,39.05,38.77,38.96,1164100,21.8710754244668,21.915973706067,21.7588297204665,21.8654631392668,2074199.65043196,0.0,1.0
2007-02-08,38.87,39.04,38.7,38.98,748400,21.8149525724667,21.9103614208669,21.7195437240664,21.8766877096668,1333503.15126129,0.0,1.0
2007-02-09,39.03,39.18,38.87,38.91,768700,21.9047491356669,21.9889334136672,21.8149525724667,21.8374017132667,1369673.80060738,0.0,1.0
2007-02-12,39.07,39.24,39.0,39.03,653400,21.927198276467,22.0226071248673,21.8879122800669,21.9047491356669,1164231.6395432,0.0,1.0
2007-02-13,38.99,39.05,38.8,39.0,1153500,21.8822999948669,21.915973706067,21.7756665760665,21.8879122800669,2055312.51333498,0.0,1.0
2007-02-14,39.05,39.18,38.88,39.06,1070300,21.915973706067,21.9889334136672,21.8205648576667,21.921585991267,1907066.30517766,0.0,1.0
2007-02-15,39.58,39.7172,39.01,39.15,1834100,22.2134248216679,22.2904253746121,21.8935245652669,21.9720965580671,3268009.25939115,0.0,1.0
2007-02-16,42.29,42.45,40.55,40.78,6432700,23.7343541108725,23.8241506740728,22.7578164860695,22.8868990456699,11461819.5097789,0.0,1.0
2007-02-20,42.39,42.49,41.28,41.28,2830000,23.7904769628727,23.8465998148729,23.1675133056708,23.1675133056708,5042509.24381276,0.0,1.0
2007-02-21,42.09,42.65,41.99,42.3,2371000,23.6221084068722,23.9363963780731,23.565985554872,23.7399663960725,4224660.57140637,0.0,1.0
2007-02-22,42.3,42.48,42.0,42.1,1975000,23.7399663960725,23.8409875296728,23.571597840072,23.6277206920722,3519065.6383499,0.0,1.0
2007-02-23,41.88,42.19,41.75,42.06,1075900,23.5042504176718,23.6782312588724,23.4312907100716,23.6052715512721,1917044.4153421,0.0,1.0
2007-02-26,41.7,42.09,41.69,42.0,1297300,23.4032292840715,23.6221084068722,23.3976169988715,23.571597840072,2311536.12791459,0.0,1.0
2007-02-27,40.44,41.65,40.2,41.62,2241500,22.6960813488693,23.3751678580714,22.5613865040689,23.3583310024714,3993916.77385382,0.0,1.0
2007-02-28,40.86,41.27,40.24,40.33,2415700,22.9317973272701,23.1619010204708,22.583835644869,22.6343462116692,4304307.2721832,0.0,1.0
2007-03-01,40.45,40.85,39.9,40.29,1751800,22.7016936340694,22.9261850420701,22.3930179480684,22.6118970708691,3121366.67608169,0.0,1.0
2007-03-02,39.82,40.45,39.8,40.45,1392800,22.3481196664683,22.7016936340694,22.3368950960683,22.7016936340694,2481698.54232594,0.0,1.0
2007-03-05,39.59,40.01,39.53,39.67,1423000,22.2190371068679,22.4547530852686,22.1853633956678,22.263935388468,2535509.06499843,0.0,1.0
2007-03-06,39.88,40.03,39.53,39.84,1373600,22.3817933776684,22.4659776556686,22.1853633956678,22.3593442368683,2447487.87890502,0.0,1.0
2007-03-07,39.2,39.8,38.85,38.91,3067000,22.0001579840672,22.3368950960683,21.8037280020666,21.8374017132667,5464797.12041475,0.0,1.0
2007-03-08,39.52,39.62,39.28,39.44,1081800,22.1797511104678,22.2358739624679,22.0450562656674,22.1348528288676,1927557.06712249,0.0,1.0
2007-03-09,40.09,40.12,39.62,39.82,1121600,22.4996513668688,22.5164882224688,22.2358739624679,22.3481196664683,1998472.92150543,0.0,1.0
2007-03-12,40.2,40.29,39.95,39.95,1291600,22.5613865040689,22.6118970708691,22.4210793740685,22.4210793740685,2301379.83721151,0.0,1.0
2007-03-13,39.24,40.12,39.24,39.89,1190600,22.0226071248673,22.5164882224688,22.0226071248673,22.3874056628684,2121417.49317437,0.0,1.0
2007-03-14,39.1,39.58,38.8,39.24,1570400,21.9440351320671,22.2134248216679,21.7756665760665,22.0226071248673,2798147.17896945,0.0,1.0
2007-03-15,39.53,39.72,38.89,39.18,1345500,22.1853633956678,22.2919968144681,21.8261771428667,21.9889334136672,2397419.14754419,0.0,1.0
2007-03-16,38.94,39.645,38.85,39.63,1799800,21.8542385688668,22.249904675468,21.8037280020666,22.241486247668,3206893.33463399,0.0,1.0
2007-03-19,39.48,39.61,38.91,39.0,1063100,22.1573019696677,22.2302616772679,21.8374017132667,21.8879122800669,1894237.30639482,0.0,1.0
2007-03-20,39.64,39.66,39.26,39.3,976000,22.247098532868,22.258323103268,22.0338316952673,22.0562808360674,1739042.05723012,0.0,1.0
2007-03-21,40.19,40.38,39.46,39.55,1468800,22.5557742188689,22.6624076376693,22.1460773992677,22.1965879660678,2617115.75170042,0.0,1.0
2007-03-22,40.33,40.56,40.18,40.18,1074400,22.6343462116692,22.7634287712696,22.5501619336689,22.5501619336689,1914371.70726234,0.0,1.0
2007-03-23,39.98,40.49,39.95,40.45,1156000,22.4379162296686,22.7241427748694,22.4210793740685,22.7016936340694,2059767.02680125,0.0,1.0
2007-03-26,40.03,40.12,39.68,39.98,1268400,22.4659776556686,22.5164882224688,22.269547673668,22.4379162296686,2260041.95224456,0.0,1.0
2007-03-27,39.22,39.99,39.17,39.24,1762500,22.0113825544673,22.4435285148686,21.9833211284672,22.0226071248673,3140431.9937173,0.0,1.0
2007-03-28,38.51,39.22,38.42,39.22,2940700,21.612910305266,22.0113825544673,21.5623997384659,22.0113825544673,5239755.10009901,0.0,1.0
2007-03-29,38.63,38.85,38.44,38.7316,2081900,21.6802577276662,21.8037280020666,21.5736243088659,21.7372785452984,3709540.63416742,0.0,1.0
2007-03-30,38.95,39.0,38.56,38.59,1455500,21.8598508540668,21.8879122800669,21.6409717312661,21.6578085868662,2593417.74005988,0.0,1.0
2007-04-02,38.52,39.41,38.4,39.11,1912700,21.6185225904661,22.1180159732676,21.5511751680659,21.9496474172671,3408059.16277054,0.0,1.0
2007-04-03,38.57,38.8,38.55,38.67,1354800,21.6465840164661,21.7756665760665,21.6353594460661,21.7027068684663,2413989.93763871,0.0,1.0
2007-04-04,38.45,38.88,38.42,38.56,2009800,21.6914822980663,21.9340658452228,21.6745578645437,21.7535385543156,3562541.68978064,0.2,1.0
2007-04-05,38.43,38.51,38.27,38.48,2059600,21.6801993423846,21.7253311651114,21.589935696931,21.7084067315888,3650816.43162116,0.0,1.0
2007-04-09,38.55,38.75,38.44,38.62,1119800,21.7478970764748,21.8607266332918,21.6858408202254,21.7873874213607,1984940.88178742,0.0,1.0
2007-04-10,38.38,38.54,38.35,38.47,1176200,21.6519919531803,21.7422555986339,21.6350675196578,21.702765253748,2084914.68579958,0.0,1.0
2007-04-11,38.58,38.73,38.29,38.49,1118500,21.7648215099973,21.8494436776101,21.6012186526127,21.7140482094297,1982636.52105665,0.0,1.0
2007-04-12,38.97,39.39,38.5,39.39,1377100,21.9848391457905,22.2217812151061,21.7196896872705,22.2217812151061,2441027.04796344,0.0,1.0
2007-04-13,39.12,39.54,38.85,39.49,1432800,22.0694613134032,22.3064033827189,21.9171414117003,22.2781959935146,2539760.04235133,0.0,1.0
2007-04-16,39.41,39.51,39.03,39.1,1341400,22.2330641707878,22.2894789491963,22.0186880128356,22.0581783577215,2377745.75712596,0.0,1.0
2007-04-17,39.51,39.79,39.27,39.32,1871000,22.2894789491963,22.4474403287401,22.1540834810159,22.1822908702202,3316506.86714081,0.0,1.0
2007-04-18,39.62,39.75,39.27,39.31,1576700,22.3515352054457,22.4248744173767,22.1540834810159,22.1766493923793,2794835.04939653,0.0,1.0
2007-04-19,39.61,39.81,39.31,39.4,1877900,22.3458937276048,22.4587232844218,22.1766493923793,22.227422692947,3328737.7048657,0.0,1.0
2007-04-20,39.7,39.97,39.67,39.85,2067700,22.3966670281725,22.5489869298754,22.3797425946499,22.4812891957852,3665174.37155908,0.0,1.0
2007-04-23,39.6,39.89,39.51,39.6,1265500,22.340252249764,22.5038551071486,22.2894789491963,22.340252249764,2243206.54215216,0.0,1.0
2007-04-24,39.94,40.04,39.58,39.69,1375900,22.5320624963529,22.5884772747614,22.3289692940823,22.3910255503316,2438899.94575041,0.0,1.0
2007-04-25,39.97,40.2,39.81,40.15,956000,22.5489869298754,22.6787409202149,22.4587232844218,22.6505335310107,1694591.42970957,0.0,1.0
2007-04-26,39.93,40.11,39.79,39.83,967900,22.526421018512,22.6279676196473,22.4474403287401,22.4700062401035,1715685.19332207,0.0,1.0
2007-04-27,39.2,39.99,39.16,39.9,2102300,22.11459313613,22.5602698855571,22.0920272247666,22.5094965849895,3726505.81870129,0.0,1.0
2007-04-30,39.1,39.42,39.05,39.17,1902400,22.0581783577215,22.2387056486287,22.0299709685173,22.0976687026075,3372166.04171495,0.0,1.0
2007-05-01,39.44,39.49,38.9,39.3,1430200,22.2499886043104,22.2781959935146,21.9453488009045,22.1710079145385,2535151.32088978,0.0,1.0
2007-05-02,39.47,39.6,39.29,39.4,1562000,22.2669130378329,22.340252249764,22.1653664366976,22.227422692947,2768778.04728698,0.0,1.0
2007-05-03,39.4,39.7,39.35,39.49,1420800,22.227422692947,22.3966670281725,22.1992153037427,22.2781959935146,2518489.02022108,0.0,1.0
2007-05-04,39.47,39.67,39.39,39.54,1192000,22.2669130378329,22.3797425946499,22.2217812151061,22.3064033827189,2112921.53160441,0.0,1.0
2007-05-07,39.39,39.5,39.34,39.49,795300,22.2217812151061,22.2838374713555,22.1935738259019,22.2781959935146,1409736.99168203,0.0,1.0
2007-05-08,39.07,39.42,39.04,39.38,1318800,22.041253924199,22.2387056486287,22.0243294906764,22.2161397372653,2337685.33211399,0.0,1.0
2007-05-09,38.77,39.12,38.71,39.0,2215400,21.8720095889735,22.0694613134032,21.8381607219284,22.001763579313,3926985.20227885,0.0,1.0
2007-05-10,38.65,39.0,38.48,38.5,1610000,21.8043118548833,22.001763579313,21.7084067315888,21.7196896872705,2853862.13580796,0.0,1.0
2007-05-11,38.67,38.82,38.4924,38.65,1769400,21.815594810565,21.9002169781777,21.7154021641115,21.8043118548833,3136412.21310472,0.0,1.0
2007-05-14,38.82,39.22,38.64,38.71,2244900,21.9002169781777,22.1258760918117,21.7986703770424,21.8381607219284,3979276.46501571,0.0,1.0
2007-05-15,38.87,39.07,38.75,38.82,3550400,21.928424367382,22.041253924199,21.8607266332918,21.9002169781777,6293386.41426867,0.0,1.0
2007-05-16,39.08,39.26,38.94,39.04,4040200,22.0468954020398,22.1484420031751,21.9679147122679,22.0243294906764,7161598.63421821,0.0,1.0
2007-05-17,39.17,39.38,38.96,39.21,3299800,22.0976687026075,22.2161397372653,21.9791976679496,22.1202346139708,5849176.56878204,0.0,1.0
2007-05-18,39.5,39.58,39.21,39.3348,2845300,22.2838374713555,22.3289692940823,22.1202346139708,22.1906402574246,5043536.60559899,0.0,1.0
2007-05-21,39.5,40.87,39.05,39.7,6557600,22.2838374713555,23.0567199355519,22.0299709685173,22.3966670281725,11623904.5601082,0.0,1.0
2007-05-22,39.56,39.87,39.33,39.5,2320700,22.3176863384006,22.4925721514669,22.187932348061,22.2838374713555,4113638.42147176,0.0,1.0
2007-05-23,38.98,39.65,38.84,39.6,3852300,21.9904806236313,22.3684596389682,21.9114999338594,22.340252249764,6828529.87936212,0.0,1.0
2007-05-24,39.05,39.33,38.97,39.17,1958900,22.0299709685173,22.187932348061,21.9848391457905,22.0976687026075,3472317.10424484,0.0,1.0
2007-05-25,39.23,39.48,39.16,39.22,1509600,22.1315175696525,22.2725545156738,22.0920272247666,22.1258760918117,2675894.58398491,0.0,1.0
2007-05-29,39.37,39.5,39.12,39.24,1718900,22.2104982594244,22.2838374713555,22.0694613134032,22.1371590474934,3046896.66163994,0.0,1.0
2007-05-30,39.48,39.84,39.16,39.16,1995900,22.2725545156738,22.4756477179444,22.0920272247666,22.0920272247666,3537902.75581311,0.0,1.0
2007-05-31,39.7,39.86,39.46,39.47,1720200,22.3966670281725,22.4869306736261,22.2612715599921,22.2669130378329,3049201.02237071,0.0,1.0
2007-06-01,39.79,40.03,39.67,39.805,1821800,22.4474403287401,22.5828357969205,22.3797425946499,22.4559025455014,3229295.6764068,0.0,1.0
2007-06-04,39.62,39.76,39.52,39.55,1484300,22.3515352054457,22.4305158952176,22.2951204270372,22.3120448605597,2631048.17899363,0.0,1.0
2007-06-05,39.27,39.64,39.25,39.56,1487900,22.1540834810159,22.3628181611274,22.1428005253342,22.3176863384006,2637429.48563272,0.0,1.0
2007-06-06,38.81,39.46,38.81,39.14,1684300,21.8945755003369,22.2612715599921,21.8945755003369,22.0807442690849,2985565.21449773,0.0,1.0
2007-06-07,38.59,39.2,38.56,38.9,1705600,21.7704629878382,22.11459313613,21.7535385543156,21.9453488009045,3023321.27877891,0.0,1.0
2007-06-08,38.77,38.77,38.36,38.51,1615600,21.8720095889735,21.8720095889735,21.6407089974986,21.7253311651114,2863788.61280207,0.0,1.0
2007-06-11,38.97,39.6,38.86,39.05,1194800,21.9848391457905,22.340252249764,21.9227828895411,22.0299709685173,2117884.77010146,0.0,1.0
2007-06-12,38.58,39.01,38.54,38.64,2262600,21.7648215099973,22.0074050571539,21.7422555986339,21.7986703770424,4010651.22265782,0.0,1.0
2007-06-13,39.57,39.57,38.61,38.73,2184900,22.3233278162414,22.3233278162414,21.7817459435199,21.8494436776101,3872921.35436448,0.0,1.0
2007-06-14,39.35,39.72,39.32,39.48,1453800,22.1992153037427,22.4079499838542,22.1822908702202,22.2725545156738,2576984.33107927,0.0,1.0
2007-06-15,39.38,39.9,39.37,39.56,1932100,22.2161397372653,22.5094965849895,22.2104982594244,22.3176863384006,3424811.8214873,0.0,1.0
2007-06-18,39.28,39.57,39.25,39.4,1590800,22.1597249588568,22.3233278162414,22.1428005253342,22.227422692947,2819828.50039957,0.0,1.0
2007-06-19,38.89,39.44,38.87,39.25,1613500,21.9397073230637,22.2499886043104,21.928424367382,22.1428005253342,2860066.18392928,0.0,1.0
2007-06-20,38.57,39.34,38.57,39.09,1519900,21.7591800321565,22.1935738259019,21.7591800321565,22.0525368798807,2694152.21131336,0.0,1.0
2007-06-21,38.84,38.88,38.4168,38.5,1355900,21.9114999338594,21.9340658452228,21.6727525916347,21.7196896872705,2403448.24220001,0.0,1.0
2007-06-22,38.58,38.92,38.49,38.73,1897700,21.7648215099973,21.9566317565862,21.7140482094297,21.8494436776101,3363834.8913806,0.0,1.0
2007-06-25,38.47,38.92,38.35,38.45,1825200,21.702765253748,21.9566317565862,21.6350675196578,21.6914822980663,3235322.46601036,0.0,1.0
2007-06-26,38.21,38.88,38.21,38.66,1639000,21.5560868298859,21.9340658452228,21.5560868298859,21.8099533327241,2905267.10595605,0.0,1.0
2007-06-27,38.41,38.5,37.74,38.0,1936900,21.6689163867029,21.7196896872705,21.290937371366,21.4376157952281,3433320.2303394,0.0,1.0
2007-06-28,38.28,38.66,38.11,38.31,1435500,21.5955771747718,21.8099533327241,21.4996720514774,21.6125016082944,2544546.02233064,0.0,1.0
2007-06-29,38.81,38.95,38.31,38.4,2365100,21.8945755003369,21.9735561901088,21.6125016082944,21.663274908862,4192341.20335366,0.0,1.0
2007-07-02,38.71,39.28,38.59,38.86,1787800,21.8381607219284,22.1597249588568,21.7704629878382,21.9227828895411,3169027.7803711,0.0,1.0
2007-07-03,38.45,38.79,38.24,38.66,1261700,21.6914822980663,21.8832925446552,21.5730112634084,21.8099533327241,2236470.71847758,0.0,1.0
2007-07-05,37.9,38.49,37.88,38.3,1973400,21.4940305736366,21.8286342158119,21.4826880772916,21.7208805005351,3479657.28176341,0.2,1.0
2007-07-06,38.05,38.1,37.7,37.93,2178400,21.5790992962235,21.6074555370858,21.3806056101873,21.5110443181539,3841129.73679611,0.0,1.0
2007-07-09,38.18,38.52,37.81,37.89,2114200,21.6528255224655,21.8456479603293,21.4429893400844,21.4883593254641,3727927.14356148,0.0,1.0
2007-07-10,37.73,38.24,37.73,38.13,2403100,21.3976193547047,21.6868530115003,21.3976193547047,21.6244692816032,4237338.81311729,0.0,1.0
2007-07-11,38.9,39.17,38.24,38.4,4065000,22.0611553908829,22.2142790915394,21.6868530115003,21.7775929822597,7167734.29125788,0.0,1.0
2007-07-12,39.05,39.06,38.6,38.99,1993300,22.1462241134699,22.1518953616423,21.891017945709,22.1121966244351,3514746.55910561,0.0,1.0
2007-07-13,39.26,39.37,38.77,38.9,1673300,22.2653203250916,22.3277040549887,21.9874291646409,22.0611553908829,2950496.87320093,0.0,1.0
2007-07-16,38.8,39.265,38.78,39.14,1783400,22.0044429091583,22.2681559491778,21.9931004128133,22.197265347022,3144634.03075751,0.0,1.0
2007-07-17,38.23,39.03,38.13,38.97,2105400,21.6811817633278,22.1348816171249,21.6244692816032,22.1008541280901,3712410.27719911,0.0,1.0
2007-07-18,39.06,39.13,38.42,39.1,3610700,22.1518953616423,22.1915940988496,21.7889354786047,22.1745803543322,6366676.06530008,0.0,1.0
2007-07-19,39.26,39.6,39.11,39.2,2053500,22.2653203250916,22.4581427629553,22.1802516025046,22.2312928360568,3620896.03126643,0.0,1.0
2007-07-20,38.58,39.2,38.32,39.06,2142900,21.8796754493641,22.2312928360568,21.73222299688,22.1518953616423,3778533.28726605,0.0,1.0
2007-07-23,38.95,39.24,38.7,38.85,1630600,22.0895116317452,22.2539778287467,21.9477304274336,22.0327991500206,2875204.80573803,0.0,1.0
2007-07-24,38.02,38.95,37.92,38.71,2254500,21.5620855517061,22.0895116317452,21.5053730699815,21.9534016756061,3975315.36522531,0.0,1.0
2007-07-25,38.75,38.96,38.28,38.35,2456200,21.9760866682959,22.0951828799177,21.7095380041902,21.7492367413974,4330968.99537211,0.0,1.0
2007-07-26,38.21,38.84,37.73,38.61,3278400,21.6698392669829,22.0271279018481,21.3976193547047,21.8966891938815,5780738.03209344,0.0,1.0
2007-07-27,37.49,38.2,37.45,38.1,2281800,21.2615093985656,21.6641680188105,21.2388244058757,21.6074555370858,4023452.91655404,0.0,1.0
2007-07-30,37.51,37.65,37.19,37.51,1574700,21.2728518949105,21.352249369325,21.0913719533916,21.2728518949105,2776637.43873156,0.0,1.0
2007-07-31,36.83,37.65,36.83,37.59,1862600,20.887207019183,21.352249369325,20.887207019183,21.3182218802902,3284285.82801892,0.0,1.0
2007-08-01,37.4,37.46,36.72,36.97,2195700,21.2104681650134,21.2444956540482,20.8248232892859,20.9666044935975,3871634.48544032,0.0,1.0
2007-08-02,37.21,37.77,36.98,37.38,1722700,21.1027144497366,21.4203043473945,20.9722757417699,21.1991256686685,3037602.91846247,0.0,1.0
2007-08-03,36.53,37.43,36.53,37.32,1809000,20.7170695740091,21.2274819095308,20.7170695740091,21.1650981796337,3189774.00562988,0.0,1.0
2007-08-06,37.97,37.99,36.8,36.91,2008800,21.5337293108438,21.5450718071887,20.8701932746656,20.9325770045627,3542077.40326662,0.0,1.0
2007-08-07,37.53,38.19,37.31,38.19,2263100,21.2841943912554,21.658496770638,21.1594269314612,21.658496770638,3990479.575534,0.0,1.0
2007-08-08,36.95,37.73,36.36,37.43,2447000,20.9552619972525,21.3976193547047,20.6206583550772,21.2274819095308,4314746.81690235,0.0,1.0
2007-08-09,35.25,36.95,34.7,36.6,4509400,19.9911498079337,20.9552619972525,19.6792311584482,20.7567683112163,7951336.04255802,0.0,1.0
2007-08-10,35.98,36.2,34.82,34.94,3285700,20.4051509245236,20.5299183843178,19.7472861365178,19.8153411145874,5793609.97805313,0.0,1.0
2007-08-13,36.35,36.87,35.14,36.34,1839600,20.6149871069047,20.9098920118728,19.9287660780366,20.6093158587323,3243730.38184453,0.0,1.0
2007-08-14,35.9,36.62,35.87,36.29,1669600,20.3597809391439,20.7681108075612,20.3427671946265,20.5809596178699,2943972.73620766,0.0,1.0
2007-08-15,35.37,36.8,35.33,36.02,2648600,20.0592047860033,20.8701932746656,20.0365197933134,20.4278359172134,4670224.11902229,0.0,1.0
2007-08-16,36.07,36.2,34.87,34.93,2739200,20.4561921580757,20.5299183843178,19.7756423773801,19.8096698664149,4829977.31134406,0.0,1.0
2007-08-17,36.42,36.91,36.2,36.68,1611900,20.654685844112,20.9325770045627,20.5299183843178,20.802138296596,2842231.46471797,0.0,1.0
2007-08-20,35.88,36.8,35.74,36.6,1408800,20.3484384427989,20.8701932746656,20.2690409683844,20.7567683112163,2484109.24219535,0.0,1.0
2007-08-21,35.95,36.32,35.69,35.69,1081400,20.3881371800062,20.5979733623873,20.2406847275221,20.2406847275221,1906811.28230412,0.0,1.0
2007-08-22,37.33,37.42,36.51,36.67,1997100,21.1707694278061,21.2218106613583,20.7057270776641,20.7964670484235,3521447.02412574,0.0,1.0
2007-08-23,37.18,37.57,36.97,37.4,1105600,21.0857007052192,21.3068793839453,20.9666044935975,21.2104681650134,1949482.66480067,0.0,1.0
2007-08-24,38.32,38.33,37.09,37.09,2172500,21.73222299688,21.7378942450525,21.034659471667,21.034659471667,3830726.38321224,0.0,1.0
2007-08-27,37.72,38.32,37.65,38.18,1019800,21.3919481065322,21.73222299688,21.352249369325,21.6528255224655,1798193.21776748,0.0,1.0
2007-08-28,37.01,38.01,37.01,37.61,1032900,20.9892894862873,21.5564143035336,20.9892894862873,21.3295643766351,1821292.1892842,0.0,1.0
2007-08-29,37.04,37.37,36.63,37.01,1599400,21.0063032308047,21.193454420496,20.7737820557337,20.9892894862873,2820190.46136232,0.0,1.0
2007-08-30,37.7,37.77,36.74,36.78,1886000,21.3806056101873,21.4203043473945,20.8361657856308,20.8588507783206,3325546.5863007,0.0,1.0
2007-08-31,37.75,38.1,37.62,38.1,1234300,21.4089618510496,21.6074555370858,21.3352356248076,21.6074555370858,2176416.83535046,0.0,1.0
2007-09-04,38.18,38.3,37.81,37.92,1088400,21.6528255224655,21.7208805005351,21.4429893400844,21.5053730699815,1919154.24418329,0.0,1.0
2007-09-05,38.0,38.59,37.82,38.19,1685100,21.5507430553612,21.8853466975365,21.4486605882568,21.658496770638,2971303.58036867,0.0,1.0
2007-09-06,36.68,37.4,36.5,36.5,3088700,20.802138296596,21.2104681650134,20.7000558294917,20.7000558294917,5446243.76516807,0.0,1.0
2007-09-07,35.54,36.68,35.5,36.68,2778600,20.1556160049352,20.802138296596,20.1329310122453,20.802138296596,4899450.55392106,0.0,1.0
2007-09-10,35.3,35.67,35.09,35.67,2192300,20.019506048796,20.2293422311772,19.9004098371743,20.2293422311772,3865639.3325276,0.0,1.0
2007-09-11,35.2,35.46,35.09,35.31,3488100,19.9627935670714,20.1102460195555,19.9004098371743,20.0251772969685,6150497.90438785,0.0,1.0
2007-09-12,35.13,35.27,34.7,35.03,3169700,19.9230948298642,20.0024923042787,19.6792311584482,19.8663823481395,5589069.46691269,0.0,1.0
2007-09-13,35.45,35.89,34.96,35.25,2909800,20.104574771383,20.3541096909714,19.8266836109323,19.9911498079337,5130792.92514199,0.0,1.0
2007-09-14,35.68,35.83,35.28,35.3,1952200,20.2350134793497,20.3200822019366,20.0081635524511,20.019506048796,3442275.74007223,0.0,1.0
2007-09-17,35.1,35.55,35.07,35.45,2538700,19.9060810853468,20.1612872531076,19.8890673408294,20.104574771383,4476439.6175194,0.0,1.0
2007-09-18,35.6399,35.67,35.01,35.33,1652600,20.2122717741781,20.2293422311772,19.8550398517946,20.0365197933134,2913996.97164398,0.0,1.0
2007-09-19,35.36,35.81,34.93,35.7,3867900,20.0535335378308,20.3087397055917,19.8096698664149,20.2463559756946,6820191.75034598,0.0,1.0
2007-09-20,35.06,35.55,35.02,35.47,2361300,19.8833960926569,20.1612872531076,19.8607110999671,20.1159172677279,4163633.697896,0.0,1.0
2007-09-21,35.4,35.7,35.06,35.45,3477300,20.0762185305207,20.2463559756946,19.8833960926569,20.104574771383,6131454.47748856,0.0,1.0
2007-09-24,35.62,35.65,35.2,35.4,2066300,20.2009859903149,20.2179997348323,19.9627935670714,20.0762185305207,3643466.01870262,0.0,1.0
2007-09-25,36.35,36.4,35.45,35.5,3160000,20.6149871069047,20.643343347767,20.104574771383,20.1329310122453,5571965.64830871,0.0,1.0
2007-09-26,36.67,36.71,36.22,36.6,2159700,20.7964670484235,20.8191520411134,20.5412608806627,20.7567683112163,3808156.39577606,0.0,1.0
2007-09-27,37.17,37.23,36.9,37.22,2617000,21.0800294570467,21.1140569460815,20.9269057563902,21.108385697909,4614504.46253921,0.0,1.0
2007-09-28,37.0,37.2,36.68,37.17,1607300,20.9836182381148,21.0970432015641,20.802138296596,21.0800294570467,2834120.3754831,0.0,1.0
2007-10-01,36.9,37.16,36.78,37.0,1795100,20.9269057563902,21.0743582088743,20.8588507783206,20.9836182381148,3165264.40989841,0.0,1.0
2007-10-02,36.65,36.97,36.22,36.76,1936300,20.7851245520786,20.9666044935975,20.5412608806627,20.8475082819757,3414239.58380385,0.0,1.0
2007-10-03,36.5,36.57,36.15,36.37,1728500,20.7000558294917,20.7397545666989,20.5015621434554,20.6263296032496,3047829.94401949,0.0,1.0
2007-10-04,36.29,36.6,36.24,36.35,2562400,20.7057270776641,20.8826015718519,20.6771989334403,20.7399608507327,4491003.65571372,0.22,1.0
2007-10-05,36.4,36.59,36.22,36.35,1492800,20.7684889949566,20.8768959430072,20.6657876757507,20.7399608507327,2616363.66580137,0.0,1.0
2007-10-08,35.71,36.48,35.52,36.4,2358000,20.3748006046676,20.8141340257147,20.266393656617,20.7684889949566,4132760.93512836,0.0,1.0
2007-10-09,36.05,36.11,35.66,35.75,1513400,20.5687919853897,20.6030257584583,20.3462724604437,20.3976231200466,2652468.36269011,0.0,1.0
2007-10-10,35.88,36.16,35.53,35.91,2018000,20.4717962950286,20.6315539026821,20.2720992854617,20.4889131815629,3536858.17094532,0.0,1.0
2007-10-11,36.25,36.36,36.02,36.14,3195000,20.6829045622851,20.7456664795775,20.5516750988554,20.6201426449926,5599733.32813194,0.0,1.0
2007-10-12,36.35,36.41,36.13,36.23,1966700,20.7399608507327,20.7741946238013,20.6144370161478,20.6714933045955,3446946.95976123,0.0,1.0
2007-10-15,36.27,36.49,36.07,36.31,2124600,20.6943158199746,20.8198396545595,20.5802032430792,20.7171383353537,3723691.21406859,0.0,1.0
2007-10-16,36.07,36.51,35.95,36.13,2313700,20.5802032430792,20.831250912249,20.511735696942,20.6144370161478,4055118.3102657,0.0,1.0
2007-10-17,36.39,36.42,36.16,36.21,2129400,20.7627833661118,20.7799002526461,20.6315539026821,20.660082046906,3732103.9589747,0.0,1.0
2007-10-18,36.25,36.39,36.06,36.29,1288600,20.6829045622851,20.7627833661118,20.5744976142345,20.7057270776641,2258471.47625378,0.0,1.0
2007-10-19,35.62,36.17,35.62,36.01,1654200,20.3234499450647,20.6372595315269,20.3234499450647,20.5459694700106,2899242.21326944,0.0,1.0
2007-10-22,35.81,35.92,35.39,35.48,1274300,20.4318568931153,20.4946188104077,20.192220481635,20.2435711412379,2233408.50705431,0.0,1.0
2007-10-23,35.64,36.03,35.51,35.87,1540900,20.3348612027542,20.5573807277002,20.2606880277722,20.4660906661839,2700666.38038138,0.0,1.0
2007-10-24,35.66,35.72,35.29,35.54,1411600,20.3462724604437,20.3805062335123,20.1351641931873,20.2778049143065,2474048.06447295,0.0,1.0
2007-10-25,36.18,36.26,35.53,35.7,1452100,20.6429651603717,20.6886101911298,20.2720992854617,20.3690949758228,2545030.59961828,0.0,1.0
2007-10-26,36.47,36.47,35.93,36.36,1206100,20.80842839687,20.80842839687,20.5003244392525,20.7456664795775,2113877.42317995,0.0,1.0
2007-10-29,36.59,36.64,36.3,36.44,1144800,20.8768959430072,20.905424087231,20.7114327065089,20.7913115103357,2006439.66010812,0.0,1.0
2007-10-30,36.38,36.62,36.33,36.45,1170200,20.757077737267,20.8940128295415,20.7285495930432,20.7970171391804,2050957.10190298,0.0,1.0
2007-10-31,36.98,37.0,36.2,36.5,2111500,21.0994154679531,21.1108267256427,20.6543764180612,20.8255452834043,3700731.43109566,0.0,1.0
2007-11-01,36.42,36.93,36.25,36.69,2610700,20.7799002526461,21.0708873237293,20.6829045622851,20.9339522314549,4575656.90133149,0.0,1.0
2007-11-02,36.85,37.0,36.08,36.48,2388000,21.0252422929712,21.1108267256427,20.585908871924,20.8141340257147,4185340.59079157,0.0,1.0
2007-11-05,36.94,37.17,36.6,36.85,1627000,21.0765929525741,21.2078224160037,20.8826015718519,21.0252422929712,2851569.9921348,0.0,1.0
2007-11-06,36.9,37.0,36.47,36.91,1102200,21.053770437195,21.1108267256427,20.80842839687,21.0594760660398,1931776.54906636,0.0,1.0
2007-11-07,35.58,36.32,35.57,36.31,2141700,20.3006274296856,20.7228439641984,20.2949218008408,20.7171383353537,3753661.61779662,0.0,1.0
2007-11-08,36.0,36.06,35.27,35.58,1909800,20.5402638411658,20.5744976142345,20.1237529354978,20.3006274296856,3347220.87952001,0.0,1.0
2007-11-09,35.61,36.04,35.54,35.63,1421300,20.3177443162199,20.5630863565449,20.2778049143065,20.3291555739094,2491048.81980405,0.0,1.0
2007-11-12,35.05,35.58,35.0,35.44,2327300,19.9982291009129,20.3006274296856,19.969700956689,20.2207486258588,4078954.42083301,0.0,1.0
2007-11-13,35.52,35.56,35.16,35.27,1788100,20.266393656617,20.289216171996,20.0609910182053,20.1237529354978,3133922.74304624,0.0,1.0
2007-11-14,35.34,35.79,35.28,35.4,1214600,20.1636923374111,20.4204456354257,20.1294585643425,20.1979261104798,2128774.99228453,0.0,1.0
2007-11-15,35.0,35.63,34.91,35.25,2285000,19.969700956689,20.3291555739094,19.9183502970861,20.1123416778082,4004817.10634789,0.0,1.0
2007-11-16,35.26,35.41,34.96,35.21,2035300,20.118047306653,20.2036317393245,19.9468784413099,20.0895191624292,3567179.1057111,0.0,1.0
2007-11-19,34.94,36.44,34.75,34.8,4290400,19.9354671836204,20.7913115103357,19.8270602355698,19.8555883797937,7519591.82191466,0.0,1.0
2007-11-20,34.53,35.48,34.17,35.48,4010900,19.7015364009849,20.2435711412379,19.4961337625733,20.2435711412379,7029724.69665241,0.0,1.0
2007-11-21,34.9,35.18,34.31,34.31,3336500,19.9126446682413,20.0724022758948,19.5760125664,19.5760125664,5847734.03734344,0.0,1.0
2007-11-23,35.06,35.11,34.73,35.06,637400,20.0039347297576,20.0324628739815,19.8156489778803,20.0039347297576,1117142.41732435,0.0,1.0
2007-11-26,35.14,35.56,34.89,34.99,2082500,20.0495797605158,20.289216171996,19.9069390393966,19.9639953278443,3649904.43062121,0.0,1.0
2007-11-27,35.79,35.82,35.14,35.25,2276300,20.4204456354257,20.43756252196,20.0495797605158,20.1123416778082,3989569.00620556,0.0,1.0
2007-11-28,36.54,36.58,35.72,36.13,2191700,20.8483677987833,20.8711903141624,20.3805062335123,20.6144370161478,3841294.37723531,0.0,1.0
2007-11-29,36.45,36.56,36.22,36.35,1486500,20.7970171391804,20.8597790564729,20.6657876757507,20.7399608507327,2605321.9381121,0.0,1.0
2007-11-30,36.72,36.81,36.54,36.81,2180200,20.9510691179892,21.0024197775921,20.8483677987833,21.0024197775921,3821138.8425644,0.0,1.0
2007-12-03,36.67,36.78,36.43,36.6,1846900,20.9225409737653,20.9853028910578,20.7856058814909,20.8826015718519,3236978.86814614,0.0,1.0
2007-12-04,36.74,36.9,36.49,36.49,1739500,20.9624803756787,21.053770437195,20.8198396545595,20.8198396545595,3048743.70087184,0.0,1.0
2007-12-05,36.79,36.92,36.62,36.83,2006300,20.9910085199025,21.0651816948845,20.8940128295415,21.0138310352816,3516352.10523667,0.0,1.0
2007-12-06,36.97,37.05,36.6,36.78,1462700,21.0937098391084,21.1393548698665,20.8826015718519,20.9853028910578,2563608.74461928,0.0,1.0
2007-12-07,36.99,37.28,36.8,36.88,1528600,21.1051210967979,21.2705843332962,20.9967141487473,21.0423591795055,2679108.72155947,0.0,1.0
2007-12-10,37.27,37.3,36.93,37.071,949700,21.2648787044514,21.2819955909857,21.0708873237293,21.1513366904405,1664496.63277838,0.0,1.0
2007-12-11,37.01,37.46,36.79,37.25,1838000,21.1165323544874,21.373285652502,20.9910085199025,21.2534674467619,3221380.23696606,0.0,1.0
2007-12-12,36.83,37.79,36.47,37.79,2552600,21.0138310352816,21.5615714043794,20.80842839687,21.5615714043794,4473827.63486373,0.0,1.0
2007-12-13,36.81,36.85,36.48,36.78,1804600,21.0024197775921,21.0252422929712,20.8141340257147,20.9853028910578,3162841.553661,0.0,1.0
2007-12-14,36.39,36.5,36.29,36.42,1911200,20.7627833661118,20.8255452834043,20.7057270776641,20.7799002526461,3349674.59678428,0.0,1.0
2007-12-17,35.92,36.3,35.87,36.2,1710600,20.4946188104077,20.7114327065089,20.4660906661839,20.6543764180612,2998091.96591628,0.0,1.0
2007-12-18,36.26,36.4,35.94,36.05,1303900,20.6886101911298,20.7684889949566,20.5060300680972,20.5687919853897,2285287.10064202,0.0,1.0
2007-12-19,36.4,36.56,36.08,36.56,1388100,20.7684889949566,20.8597790564729,20.585908871924,20.8597790564729,2432860.66753676,0.0,1.0
2007-12-20,36.1,36.69,35.99,36.59,1470600,20.5973201296135,20.9339522314549,20.5345582123211,20.8768959430072,2577454.7206106,0.0,1.0
2007-12-21,36.35,37.21,36.05,36.54,2119800,20.7399608507327,21.2306449313828,20.5687919853897,20.8483677987833,3715278.46916248,0.0,1.0
2007-12-24,36.53,36.71,36.35,36.52,490500,20.8426621699386,20.9453634891444,20.7399608507327,20.8369565410938,859677.370093495,0.0,1.0
2007-12-26,36.29,36.53,36.2,36.5,631100,20.7057270776641,20.8426621699386,20.6543764180612,20.8255452834043,1106100.68963508,0.0,1.0
2007-12-27,35.86,36.17,35.81,36.14,650400,20.585908871924,20.7638684857081,20.5572057084104,20.7466465875999,1132976.16078586,0.22,1.0
2007-12-28,35.9,36.22,35.76,35.95,664400,20.6088714027348,20.7925716492216,20.5285025448969,20.6375745662484,1157363.71652233,0.0,1.0
2007-12-31,35.73,35.98,35.68,35.77,1037500,20.5112806467887,20.6547964643565,20.4825774832752,20.5342431775996,1807292.07689934,0.0,1.0
2008-01-02,34.98,35.65,34.86,35.64,1346000,20.0807331940854,20.465355585167,20.0118456016528,20.4596149524643,2344689.28723518,0.0,1.0
2008-01-03,34.91,35.23,34.88,34.98,1008400,20.0405487651664,20.2242490116532,20.0233268670583,20.0807331940854,1756600.80033281,0.0,1.0
2008-01-04,34.65,35.02,34.62,34.68,1119300,19.8912923148959,20.1036957248962,19.8740704167877,19.908514213004,1949785.08113101,0.0,1.0
2008-01-07,34.99,35.31,34.8,34.86,1646500,20.0864738267881,20.2701740732749,19.9774018054366,20.0118456016528,2868150.75143591,0.0,1.0
2008-01-08,34.5,35.16,34.43,35.16,2057900,19.8051828243552,20.1840645827342,19.7649983954362,20.1840645827342,3584796.49643484,0.0,1.0
2008-01-09,34.32,34.58,34.0,34.53,2645900,19.7018514357064,19.8511078859769,19.5181511892196,19.8224047224633,4609073.8373667,0.0,1.0
2008-01-10,34.37,34.72,33.97,34.01,2369500,19.73055459922,19.9314767438149,19.5009292911115,19.5238918219223,4127593.80839804,0.0,1.0
2008-01-11,33.75,34.3,33.56,34.0,2257100,19.3746353716518,19.690370170301,19.2655633503003,19.5181511892196,3931796.57519952,0.0,1.0
2008-01-14,33.68,34.14,33.61,33.95,1404900,19.3344509427329,19.5985200470576,19.2942665138139,19.4894480257061,2447291.21815506,0.0,1.0
2008-01-15,32.85,33.52,32.79,33.2,2137400,18.8579784284078,19.2426008194895,18.8235346321915,19.0589005730027,3723282.97365266,0.0,1.0
2008-01-16,32.81,33.15,32.72,32.87,1905900,18.8350158975969,19.0301974094891,18.7833502032725,18.8694596938132,3320017.31986743,0.0,1.0
2008-01-17,32.34,32.97,32.19,32.97,1964000,18.5652061605695,18.9268660208403,18.4790966700288,18.9268660208403,3421225.67617378,0.0,1.0
2008-01-18,31.81,32.8,31.63,32.75,2330900,18.2609526273258,18.8292752648942,18.157621238677,18.8005721013807,4060353.83329606,0.0,1.0
2008-01-22,31.0,31.25,30.41,31.0,3342300,17.7959613784061,17.9394771959739,17.4572640489461,17.7959613784061,5822180.53842956,0.0,1.0
2008-01-23,31.5,31.67,30.19,30.31,2562700,18.0829930135417,18.1805837694878,17.3309701294865,17.399857721919,4464142.07756138,0.0,1.0
2008-01-24,31.57,31.74,31.14,31.59,1873300,18.1231774424607,18.2207681984068,17.8763302362441,18.1346587078661,3263229.15436677,0.0,1.0
2008-01-25,31.21,31.85,31.11,31.85,1779000,17.9165146651631,18.2839151581366,17.859108338136,18.2839151581366,3098961.54679896,0.0,1.0
2008-01-28,31.64,32.06,31.16,31.31,1673300,18.1633618713797,18.4044684448936,17.8878115016495,17.9739209921902,2914835.50098858,0.0,1.0
2008-01-29,31.96,32.01,31.62,31.77,1568900,18.3470621178665,18.37576528138,18.1518806059743,18.2379900965149,2732974.01392517,0.0,1.0
2008-01-30,31.93,32.69,31.85,31.89,2326100,18.3298402197583,18.7661283051644,18.2839151581366,18.3068776889475,4051992.38561499,0.0,1.0
2008-01-31,31.56,31.87,31.27,31.87,2183800,18.117436809758,18.295396423542,17.9509584613793,18.295396423542,3804110.3012364,0.0,1.0
2008-02-01,32.42,32.61,31.63,31.86,2324500,18.6111312221912,18.7202032435427,18.157621238677,18.2896557908393,4049205.23638796,0.0,1.0
2008-02-04,32.18,32.43,32.08,32.43,1109300,18.4733560373261,18.6168718548939,18.415949710299,18.6168718548939,1932365.39846211,0.0,1.0
2008-02-05,31.49,31.9,31.49,31.81,1457100,18.077252380839,18.3126183216502,18.077252380839,18.2609526273258,2538221.96168677,0.0,1.0
2008-02-06,31.52,31.76,31.46,31.64,1162200,18.0944742789471,18.2322494638122,18.0600304827309,18.1633618713797,2024515.51978064,0.0,1.0
2008-02-07,31.73,31.97,31.41,31.52,1425100,18.2150275657041,18.3528027505692,18.0313273192173,18.0944742789471,2482478.97714626,0.0,1.0
2008-02-08,31.07,31.63,31.06,31.62,1730400,17.8361458073251,18.157621238677,17.8304051746224,18.1518806059743,3014301.88902806,0.0,1.0
2008-02-11,31.19,31.2,30.83,31.12,1363800,17.9050333997577,17.9107740324604,17.69837062246,17.8648489708387,2375696.32238584,0.0,1.0
2008-02-12,31.59,31.68,31.1,31.26,1524800,18.1346587078661,18.1863244021905,17.8533677054332,17.9452178286766,2656153.21335529,0.0,1.0
2008-02-13,31.49,31.92,31.41,31.8,1825500,18.077252380839,18.3240995870556,18.0313273192173,18.2552119946231,3179963.07120939,0.0,1.0
2008-02-14,31.51,31.68,31.35,31.54,1778000,18.0887336462444,18.1863244021905,17.996883523001,18.1059555443526,3097219.57853207,0.0,1.0
2008-02-15,33.44,33.72,31.6,32.29,5206100,19.1966757578678,19.3574134735437,18.1403993405688,18.5365029970559,9068860.99426084,0.0,1.0
2008-02-19,32.57,33.84,32.43,33.81,3307200,18.6972407127319,19.4263010659762,18.6168718548939,19.4090791678681,5761037.45226166,0.0,1.0
2008-02-20,32.24,32.53,32.01,32.41,2494000,18.5077998335424,18.674278181921,18.37576528138,18.6053905894885,4344468.85762597,0.0,1.0
2008-02-21,32.76,32.91,32.39,32.45,3392700,18.8063127340834,18.8924222246241,18.5939093240831,18.6283531202993,5909975.73908084,0.0,1.0
2008-02-22,32.67,32.91,32.16,32.82,1456100,18.754647039759,18.8924222246241,18.4618747719207,18.8407565302997,2536479.99341988,0.0,1.0
2008-02-25,32.96,33.03,32.7,32.8,1680200,18.9211253881376,18.9613098170566,18.7718689378671,18.8292752648942,2926855.08203014,0.0,1.0
2008-02-26,33.24,33.33,32.86,32.87,1720500,19.0818631038135,19.1335287981379,18.8637190611105,18.8694596938132,2997056.40318585,0.0,1.0
2008-02-27,32.82,33.21,32.77,33.09,1544600,18.8407565302997,19.0646412057054,18.8120533667861,18.9957536132729,2690644.18503972,0.0,1.0
2008-02-28,32.87,33.05,32.45,32.84,1591700,18.8694596938132,18.972791082462,18.6283531202993,18.8522377957051,2772690.89041029,0.0,1.0
2008-02-29,32.29,32.94,32.12,32.57,2492100,18.5365029970559,18.9096441227322,18.4389122411098,18.6972407127319,4341159.11791889,0.0,1.0
2008-03-03,32.03,32.25,31.7,32.01,2063400,18.3872465467854,18.5135404662451,18.1978056675959,18.37576528138,3594377.32190275,0.0,1.0
2008-03-04,32.04,32.1,31.69,31.79,2758800,18.3929871794881,18.4274309757044,18.1920650348932,18.2494713619203,4805742.0546987,0.0,1.0
2008-03-05,32.3,32.37,31.95,32.04,2388200,18.5422436297586,18.5824280586776,18.3413214851637,18.3929871794881,4160168.61498892,0.0,1.0
2008-03-06,31.72,32.29,31.66,32.21,1465300,18.2092869330014,18.5365029970559,18.1748431367851,18.4905779354342,2552506.10147527,0.0,1.0
2008-03-07,31.58,31.91,31.47,31.6,1743900,18.1289180751634,18.3183589543529,18.0657711154336,18.1403993405688,3037818.46063109,0.0,1.0
2008-03-10,31.58,31.88,31.52,31.6,1037400,18.1289180751634,18.3011370562448,18.0944742789471,18.1403993405688,1807117.88007265,0.0,1.0
2008-03-11,31.74,32.16,31.21,32.16,2632100,18.2207681984068,18.4618747719207,17.9165146651631,18.4618747719207,4585034.67528361,0.0,1.0
2008-03-12,32.58,32.72,31.9,32.01,1921000,18.7029813454346,18.7833502032725,18.3126183216502,18.37576528138,3346321.04069747,0.0,1.0
2008-03-13,32.31,32.52,31.99,32.27,1404100,18.5479842624614,18.6685375492183,18.3642840159746,18.5250217316505,2445897.64354155,0.0,1.0
2008-03-14,31.69,32.49,31.57,32.48,1849400,18.1920650348932,18.6513156511102,18.1231774424607,18.6455750184075,3221596.11278809,0.0,1.0
2008-03-17,31.6,31.82,31.0,31.1,1669800,18.1403993405688,18.2666932600285,17.7959613784061,17.8533677054332,2908738.61205448,0.0,1.0
2008-03-18,32.3,32.3,31.76,31.9,1581100,18.5422436297586,18.5422436297586,18.2322494638122,18.3126183216502,2754226.02678125,0.0,1.0
2008-03-19,32.62,33.39,32.56,32.67,2711000,18.7259438762454,19.1679725943542,18.6915000800292,18.754647039759,4722475.97154131,0.0,1.0
2008-03-20,33.39,33.55,32.62,32.8454,3151800,19.1679725943542,19.2598227175976,18.7259438762454,18.8553377373645,5490335.58358683,0.0,1.0
2008-03-24,33.42,33.7,32.99,33.6,1774200,19.1851944924624,19.3459322081383,18.9383472862458,19.2885258811112,3090600.09911788,0.0,1.0
2008-03-25,33.85,34.03,33.34,33.37,2329300,19.432041698679,19.5353730873278,19.1392694308407,19.1564913289488,4057566.68406903,0.0,1.0
2008-03-26,33.28,33.83,33.14,33.74,1920300,19.1048256346244,19.4205604332735,19.0244567767864,19.3688947389491,3345101.66291065,0.0,1.0
2008-03-27,33.56,33.82,33.31,33.42,1676400,19.2655633503003,19.4148198005708,19.1220475327325,19.1851944924624,2920235.60261595,0.0,1.0
2008-03-28,33.77,34.08,33.62,33.66,1406800,19.3861166370573,19.5640762508413,19.3000071465166,19.3229696773274,2450600.95786215,0.0,1.0
2008-03-31,33.95,34.08,33.55,33.91,1678100,19.4894480257061,19.5640762508413,19.2598227175976,19.4664854948952,2923196.94866966,0.0,1.0
2008-04-01,34.51,34.51,33.91,33.91,1951700,19.8109234570579,19.8109234570579,19.4664854948952,19.4664854948952,3399799.46649103,0.0,1.0
2008-04-02,34.46,34.75,34.37,34.48,1460300,19.7822202935444,19.948698641923,19.73055459922,19.7937015589498,2543796.26014082,0.0,1.0
2008-04-03,33.55,34.21,33.47,34.21,2769800,19.3861166370573,19.767482865983,19.3398904274905,19.767482865983,4793471.10820364,0.22,1.0
2008-04-04,34.17,34.25,33.57,33.61,1744900,19.7443697611996,19.7905959707664,19.3976731894489,19.4207862942323,3019758.73229278,0.0,1.0
2008-04-07,34.12,34.35,33.95,34.34,1160700,19.7154783802204,19.8483787327248,19.617247684891,19.8426004565289,2008730.56368401,0.0,1.0
2008-04-08,33.75,34.02,33.65,33.96,1445400,19.5016821609741,19.6576956182619,19.4438993990157,19.6230259610869,2501438.0604367,0.0,1.0
2008-04-09,33.82,34.13,33.51,33.51,1187700,19.5421300943451,19.7212566564162,19.3630035322739,19.3630035322739,2055457.30204833,0.0,1.0
2008-04-10,33.35,33.86,33.3,33.58,1606400,19.2705511131404,19.5652431991284,19.2416597321611,19.4034514656448,2780067.8706832,0.0,1.0
2008-04-11,33.41,33.56,33.09,33.09,1607500,19.3052207703154,19.3918949132531,19.1203159320484,19.1203159320484,2781971.55261657,0.0,1.0
2008-04-14,33.42,33.73,33.35,33.51,932100,19.3109990465113,19.4901256085824,19.2705511131404,19.3630035322739,1613110.84553275,0.0,1.0
2008-04-15,33.74,33.83,33.38,33.48,1088000,19.4959038847783,19.5479083705409,19.2878859417279,19.3456687036863,1882914.49408823,0.0,1.0
2008-04-16,34.32,34.34,33.62,33.75,1954300,19.8310439041373,19.8426004565289,19.4265645704282,19.5016821609741,3382150.54760718,0.0,1.0
2008-04-17,34.89,34.99,34.49,34.49,2001300,20.1604056473004,20.2181884092588,19.9292745994666,19.9292745994666,3463489.68475989,0.0,1.0
2008-04-18,35.21,35.55,35.01,35.4,1727400,20.3453104855674,20.5417718762261,20.2297449616505,20.4550977332884,2989472.88335294,0.0,1.0
2008-04-21,34.94,35.2,34.65,35.1,1310500,20.1892970282796,20.3395322093715,20.0217270186001,20.2817494474131,2267977.43060903,0.0,1.0
2008-04-22,34.44,34.91,34.29,34.73,1058800,19.9003832184874,20.1719621996921,19.8137090755497,20.0679532281669,1832380.39185718,0.0,1.0
2008-04-23,34.61,34.83,34.29,34.6,991100,19.9986139138167,20.1257359901253,19.8137090755497,19.9928356376209,1715217.4219585,0.0,1.0
2008-04-24,34.64,34.84,34.26,34.53,1212300,20.0159487424043,20.1315142663212,19.7963742469622,19.95238770425,2098030.55255804,0.0,1.0
2008-04-25,34.66,34.78,34.33,34.74,1165700,20.027505294796,20.0968446091461,19.8368221803331,20.0737315043627,2017383.6633811,0.0,1.0
2008-04-28,34.54,34.98,34.44,34.6,1098700,19.9581659804458,20.212410133063,19.9003832184874,19.9928356376209,1901432.12744002,0.0,1.0
2008-04-29,34.8,34.96,34.51,34.64,1595200,20.1084011615378,20.2008535806713,19.9408311518583,20.0159487424043,2760684.9273617,0.0,1.0
2008-04-30,34.8,35.3,34.77,34.96,1465300,20.1084011615378,20.39731497133,20.0910663329502,20.2008535806713,2535877.39723113,0.0,1.0
2008-05-01,35.7,35.77,34.57,34.57,1846800,20.6284460191638,20.6688939525347,19.9755008090334,19.9755008090334,3196108.9041196,0.0,1.0
2008-05-02,35.53,36.0,35.42,35.9,1098000,20.5302153238344,20.8017943050391,20.4666542856801,20.7440115430806,1900220.69348242,0.0,1.0
2008-05-05,35.34,35.61,35.08,35.55,1055500,20.4204280761134,20.5764415334012,20.2701928950214,20.5417718762261,1826669.34605709,0.0,1.0
2008-05-06,35.55,35.58,35.08,35.28,1110900,20.5417718762261,20.5591067048136,20.2701928950214,20.3857584189383,1922545.69070093,0.0,1.0
2008-05-07,34.98,35.56,34.96,35.4,1242400,20.212410133063,20.5475501524219,20.2008535806713,20.4550977332884,2150122.21273457,0.0,1.0
2008-05-08,35.34,35.41,34.91,35.29,1349500,20.4204280761134,20.4608760094843,20.1719621996921,20.3915366951341,2335471.60824638,0.0,1.0
2008-05-09,35.4,35.56,35.0,35.11,1295300,20.4550977332884,20.5475501524219,20.2239666854547,20.2875277236089,2241672.00752985,0.0,1.0
2008-05-12,35.78,35.85,35.34,35.4,1031800,20.6746722287305,20.7151201621014,20.4204280761134,20.4550977332884,1785653.65349286,0.0,1.0
2008-05-13,35.74,35.99,35.55,35.93,1089300,20.6515591239471,20.7960160288432,20.5417718762261,20.7613463716682,1885164.30000947,0.0,1.0
2008-05-14,35.94,36.14,35.74,35.9,1844700,20.767124647864,20.8826901717809,20.6515591239471,20.7440115430806,3192474.60224683,0.0,1.0
2008-05-15,35.68,36.0,35.61,35.8,1890800,20.6168894667721,20.8017943050391,20.5764415334012,20.6862287811222,3272256.18145406,0.0,1.0
2008-05-16,35.95,35.98,35.43,35.62,1718500,20.7729029240599,20.7902377526474,20.472432561876,20.582219809597,2974070.36589211,0.0,1.0
2008-05-19,33.7,35.0,33.4,34.57,2175400,19.4727907799949,20.2239666854547,19.2994424941196,19.9755008090334,3764790.6162128,0.0,1.0
2008-05-20,33.18,33.54,32.83,33.54,4460600,19.172320417811,19.3803383608614,18.9700807509565,19.3803383608614,7719603.30177385,0.0,1.0
2008-05-21,32.9,33.55,32.86,33.25,3632200,19.0105286843274,19.3861166370573,18.987415579544,19.2127683511819,6285957.74395887,0.0,1.0
2008-05-22,33.4,33.51,32.77,32.77,2440200,19.2994424941196,19.3630035322739,18.9354110937814,18.9354110937814,4223058.77617104,0.0,1.0
2008-05-23,32.81,33.35,32.73,33.28,2507900,18.9585241985648,19.2705511131404,18.912297988998,19.2301031797695,4340221.74606972,0.0,1.0
2008-05-27,33.06,33.16,32.77,32.88,1775000,19.1029811034609,19.1607638654193,18.9354110937814,18.9989721319357,3071850.3924693,0.0,1.0
2008-05-28,32.9,33.26,32.71,33.26,2587200,19.0105286843274,19.2185466273778,18.9007414366063,19.2185466273778,4477459.90726567,0.0,1.0
2008-05-29,33.21,33.37,32.66,32.75,2029300,19.1896552463986,19.2821076655321,18.8718500556271,18.9238545413897,3511947.04306363,0.0,1.0
2008-05-30,33.48,33.57,33.05,33.12,1762100,19.3456687036863,19.3976731894489,19.097202827265,19.137650760636,3049525.3952508,0.0,1.0
2008-06-02,33.25,33.46,33.0,33.29,1551800,19.2127683511819,19.3341121512947,19.0683114462858,19.2358814559653,2685576.02199091,0.0,1.0
2008-06-03,33.2,33.48,33.0,33.35,1916400,19.1838769702027,19.3456687036863,19.0683114462858,19.2705511131404,3316560.0519032,0.0,1.0
2008-06-04,33.51,33.59,33.08,33.08,1436700,19.3630035322739,19.4092297418406,19.1145376558526,19.1145376558526,2486381.66696374,0.0,1.0
2008-06-05,33.4,33.5,33.08,33.45,1551100,19.2994424941196,19.357225256078,19.1145376558526,19.3283338750988,2684364.58803331,0.0,1.0
2008-06-06,32.67,33.25,32.6,33.2,2334500,18.877628331823,19.2127683511819,18.8371803984521,19.1838769702027,4040132.24857441,0.0,1.0
2008-06-09,33.02,33.1,32.68,32.68,1441700,19.0798679986775,19.1260942082443,18.8834066080188,18.8834066080188,2495034.76666084,0.0,1.0
2008-06-10,33.35,33.56,32.64,32.76,1771500,19.2705511131404,19.3918949132531,18.8602935032354,18.9296328175856,3065793.22268133,0.0,1.0
2008-06-11,33.11,33.17,32.82,33.05,1990100,19.1318724844401,19.1665421416152,18.9643024747606,19.097202827265,3444106.7414384,0.0,1.0
2008-06-12,33.4,33.75,33.19,33.39,2300200,19.2994424941196,19.5016821609741,19.1780986940069,19.2936642179237,3980771.98465233,0.0,1.0
2008-06-13,34.64,34.74,34.16,34.16,2687800,20.0159487424043,20.0737315043627,19.7385914850037,19.7385914850037,4651560.27317126,0.0,1.0
2008-06-16,34.28,34.86,33.95,34.47,2217800,19.8079307993539,20.1430708187128,19.617247684891,19.9177180470749,3838168.90164418,0.0,1.0
2008-06-17,33.76,34.4,33.7,34.36,2891700,19.50746043717,19.877270113704,19.4727907799949,19.8541570089206,5004433.67881886,0.0,1.0
2008-06-18,33.51,33.86,33.26,33.56,1775900,19.3630035322739,19.5652431991284,19.2185466273778,19.3918949132531,3073407.95041478,0.0,1.0
2008-06-19,33.84,33.91,33.5,33.67,1580400,19.5536866467367,19.5941345801076,19.357225256078,19.4554559514074,2735071.75225831,0.0,1.0
2008-06-20,33.42,33.84,33.2,33.27,2095200,19.3109990465113,19.5536866467367,19.1838769702027,19.2243249035736,3625994.89707137,0.0,1.0
2008-06-23,33.45,33.63,33.35,33.42,1232600,19.3283338750988,19.432342846624,19.2705511131404,19.3109990465113,2133162.13732826,0.0,1.0
2008-06-24,33.53,33.56,33.25,33.32,1499200,19.3745600846656,19.3918949132531,19.2127683511819,19.2532162845528,2594545.41317745,0.0,1.0
2008-06-25,33.6,33.91,33.01,33.48,1540400,19.4150080180365,19.5941345801076,19.0740897224817,19.3456687036863,2665846.95468153,0.0,1.0
2008-06-26,32.68,33.26,32.66,33.26,2680000,18.8834066080188,19.2185466273778,18.8718500556271,19.2185466273778,4638061.43764379,0.0,1.0
2008-06-27,32.18,32.78,32.14,32.55,1943200,18.5944927982266,18.9411893699773,18.5713796934432,18.8082890174728,3362940.66627963,0.0,1.0
2008-06-30,33.46,34.23,33.03,33.03,4066600,19.3341121512947,19.7790394183747,19.0856462748734,19.0856462748734,7037739.04564261,0.0,1.0
2008-07-01,34.06,34.12,33.04,33.16,4129800,19.6808087230453,19.7154783802204,19.0914245510692,19.1607638654193,7147114.22581393,0.0,1.0
2008-07-02,33.82,34.22,33.59,34.21,2748900,19.6692521706536,19.9018867321043,19.5354872978195,19.896070868068,4726554.78680106,0.22,1.0
2008-07-03,34.68,35.0,34.0,34.09,3067300,20.1694164777726,20.3555241269331,19.7739377233064,19.8262804996328,5274022.88099052,0.0,1.0
2008-07-07,34.85,35.0,34.45,34.73,2542600,20.2682861663891,20.3555241269331,20.0356516049384,20.1984957979539,4371835.35265756,0.0,1.0
2008-07-08,35.08,35.18,34.8,34.88,2790300,20.4020510392232,20.4602096795859,20.2392068462077,20.2857337584979,4797739.39452545,0.0,1.0
2008-07-09,35.02,35.44,35.01,35.18,2803000,20.3671558550056,20.6114221445288,20.3613399909693,20.4602096795859,4819576.21863414,0.0,1.0
2008-07-10,35.04,35.33,34.8,35.09,2421200,20.3787875830781,20.5474476401299,20.2392068462077,20.4078669032595,4163095.94739814,0.0,1.0
2008-07-11,34.85,35.15,34.53,34.76,2114100,20.2682861663891,20.4427620874771,20.0821785172286,20.2159433900627,3635057.46836048,0.0,1.0
2008-07-14,34.9,35.23,34.82,35.19,1644900,20.2973654865704,20.4892889997672,20.2508385742803,20.4660255436221,2828298.58081744,0.0,1.0
2008-07-15,35.2,35.31,34.61,34.61,2648100,20.4718414076584,20.5358159120573,20.1287054295187,20.1287054295187,4553235.74190691,0.0,1.0
2008-07-16,35.54,35.585,34.99,35.18,2597000,20.6695807848915,20.6957521730547,20.3497082628968,20.4602096795859,4465372.61498139,0.0,1.0
2008-07-17,35.61,35.72,35.08,35.5,2054600,20.7102918331453,20.7742663375443,20.4020510392232,20.6463173287464,3532751.0876938,0.0,1.0
2008-07-18,35.34,35.69,34.9,35.69,2466200,20.5532635041661,20.7568187454355,20.2973654865704,20.7568187454355,4240470.5210116,0.0,1.0
2008-07-21,35.11,35.34,34.83,35.28,1021000,20.419498631332,20.5532635041661,20.2566544383165,20.5183683199485,1755543.10354101,0.0,1.0
2008-07-22,35.3,35.37,34.93,35.02,2053200,20.5300000480211,20.5707110962749,20.3148130786792,20.3671558550056,3530343.87873692,0.0,1.0
2008-07-23,36.42,36.42,35.57,35.77,2688000,21.1813768200829,21.1813768200829,20.6870283770003,20.8033456577256,4621841.19717751,0.0,1.0
2008-07-24,36.08,36.56,36.08,36.56,2737100,20.9836374428499,21.2627989165907,20.9836374428499,21.2627989165907,4706265.45416463,0.0,1.0
2008-07-25,35.93,36.37,35.61,36.22,1760000,20.8963994823059,21.1522974999016,20.7102918331453,21.0650595393576,3026205.54577098,0.0,1.0
2008-07-28,35.56,36.0,35.56,35.74,1739000,20.681212512964,20.9371105305597,20.681212512964,20.7858980656168,2990097.41141804,0.0,1.0
2008-07-29,36.45,36.51,35.5,35.6,1992400,21.1988244121917,21.2337195964093,20.6463173287464,20.7044759691091,3425802.2326103,0.0,1.0
2008-07-30,36.86,37.24,36.51,36.66,2248900,21.4372748376787,21.6582776710568,21.2337195964093,21.3209575569533,3866837.30220702,0.0,1.0
2008-07-31,36.38,36.92,36.38,36.71,1832800,21.1581133639379,21.4721700218963,21.1581133639379,21.3500368771347,3151380.41152787,0.0,1.0
2008-08-01,35.85,36.5,35.81,36.03,1588500,20.8498725700157,21.2279037323731,20.8266091138707,20.9545581226685,2731322.44855524,0.0,1.0
2008-08-04,36.4,36.505,35.78,35.78,1071200,21.1697450920104,21.2308116643912,20.8091615217619,20.8091615217619,1841858.73899425,0.0,1.0
2008-08-05,36.65,36.75,36.4,36.47,1708700,21.3151416929171,21.3733003332797,21.1697450920104,21.2104561402643,2937998.53185163,0.0,1.0
2008-08-06,36.76,36.86,36.35,36.62,1773300,21.379116197316,21.4372748376787,21.1406657718291,21.2976941008083,3049074.03086119,0.0,1.0
2008-08-07,36.16,36.63,36.125,36.61,1485300,21.03016435514,21.3035099648445,21.0098088310131,21.291878236772,2553876.75973503,0.0,1.0
2008-08-08,37.39,37.42,36.02,36.24,2228900,21.7455156316008,21.7629632237096,20.9487422586323,21.0766912674301,3832448.60282327,0.0,1.0
2008-08-11,37.95,37.98,37.02,37.28,1891600,22.0712040176317,22.0886516097405,21.5303286622589,21.6815411272019,3252483.18771614,0.0,1.0
2008-08-12,37.81,37.95,37.63,37.79,1854000,21.989781921124,22.0712040176317,21.8850963684712,21.9781501930515,3187832.43287466,0.0,1.0
2008-08-13,37.79,38.22,37.36,37.75,3144100,21.9781501930515,22.2282323466109,21.728068039492,21.9548867369064,5406075.48662417,0.0,1.0
2008-08-14,37.89,38.0,37.34,37.66,1904200,22.0363088334141,22.1002833378131,21.7164363114195,21.90254396058,3274148.06832791,0.0,1.0
2008-08-15,37.97,38.5,37.52,37.89,1045100,22.0828357457043,22.3910765396264,21.8211218640723,22.0363088334141,1796981.48629844,0.0,1.0
2008-08-18,37.75,38.09,37.57,38.07,1538800,21.9548867369064,22.1526261141395,21.8502011842536,22.1409943860669,2645866.53058659,0.0,1.0
2008-08-19,37.2,37.65,37.14,37.6,1223800,21.6350142149117,21.8967280965437,21.6001190306941,21.8676487763624,2104244.51529235,0.0,1.0
2008-08-20,37.46,37.53,36.97,37.21,1267600,21.7862266798547,21.8269377281085,21.5012493420776,21.640830078948,2179555.76694278,0.0,1.0
2008-08-21,37.16,37.3,36.99,37.19,1066200,21.6117507587667,21.6931728552744,21.5128810701501,21.6291983508755,1833261.56414831,0.0,1.0
2008-08-22,37.58,37.59,37.06,37.29,873900,21.8560170482899,21.8618329123261,21.553592118404,21.6873569912381,1502614.21957344,0.0,1.0
2008-08-25,37.31,37.51,37.14,37.41,1060600,21.6989887193107,21.815306000036,21.6001190306941,21.7571473596733,1823632.72832085,0.0,1.0
2008-08-26,36.73,37.16,36.56,37.16,2189800,21.3616686052072,21.6117507587667,21.2627989165907,21.6117507587667,3765218.69552801,0.0,1.0
2008-08-27,37.15,37.16,36.6,36.66,1051500,21.6059348947304,21.6117507587667,21.2860623727357,21.3209575569533,1807985.87010125,0.0,1.0
2008-08-28,37.37,37.37,36.99,37.28,1225100,21.7338839035283,21.7338839035283,21.5128810701501,21.6815411272019,2106479.78075229,0.0,1.0
2008-08-29,36.81,37.35,36.81,37.13,927700,21.4081955174973,21.7222521754557,21.4081955174973,21.5943031666579,1595119.82091577,0.0,1.0
2008-09-02,37.41,37.72,36.53,37.09,1489600,21.7571473596733,21.9374391447976,21.2453513244819,21.5710397105128,2561270.33010254,0.0,1.0
2008-09-03,36.54,37.38,36.53,37.38,2278400,21.2511671885181,21.7396997675645,21.2453513244819,21.7396997675645,3917560.63379808,0.0,1.0
2008-09-04,36.23,36.75,36.13,36.25,1503500,21.0708754033939,21.3733003332797,21.0127167630312,21.0825071314664,2585170.47617425,0.0,1.0
2008-09-05,36.63,36.71,36.08,36.1,1987700,21.3035099648445,21.3500368771347,20.9836374428499,20.9952691709224,3417720.88825511,0.0,1.0
2008-09-08,37.62,37.66,37.08,37.58,1866700,21.8792805044349,21.90254396058,21.5652238464765,21.8560170482899,3209669.25698336,0.0,1.0
2008-09-09,37.45,38.45,37.45,37.6,2938600,21.7804108158184,22.3619972194451,21.7804108158184,21.8676487763624,5052731.60045603,0.0,1.0
2008-09-10,37.58,37.95,37.35,37.49,1966500,21.8560170482899,22.0712040176317,21.7222521754557,21.8036742719635,3381268.86690831,0.0,1.0
2008-09-11,39.0,39.0,37.5,38.75,3228300,22.6818697414397,22.6818697414397,21.8094901359997,22.5364731405331,5550851.91102982,0.0,1.0
2008-09-12,39.2,39.23,38.03,38.92,3719600,22.7981870221651,22.8156346142738,22.1177309299219,22.6353428291496,6395610.3113919,0.0,1.0
2008-09-15,39.2,39.87,38.43,38.69,3586700,22.7981870221651,23.1878499125949,22.3503654913725,22.5015779563155,6167097.4039868,0.0,1.0
2008-09-16,38.66,39.22,37.85,38.84,3057400,22.4841303642067,22.8098187502376,22.0130453772691,22.5888159168595,5257000.47479557,0.0,1.0
2008-09-17,38.19,39.48,37.94,38.15,3222400,22.2107847545021,22.9610312151805,22.0653881535955,22.1875212983571,5540707.24471161,0.0,1.0
2008-09-18,38.48,38.89,37.61,38.31,3059000,22.3794448115539,22.6178952370408,21.8734646403987,22.2805751229373,5259751.57074627,0.0,1.0
2008-09-19,38.6,39.01,37.67,39.01,2278200,22.4492351799891,22.687685605476,21.9083598246163,22.687685605476,3917216.74680423,0.0,1.0
2008-09-22,37.46,38.43,37.46,38.34,1176700,21.7862266798547,22.3503654913725,21.7862266798547,22.2980227150461,2023259.12824359,0.0,1.0
2008-09-23,37.86,40.05,37.46,37.46,2216700,22.0188612413053,23.2925354652477,21.7862266798547,21.7862266798547,3811471.49619918,0.0,1.0
2008-09-24,37.63,38.03,37.32,37.98,1102800,21.8850963684712,22.1177309299219,21.7048045833469,22.0886516097405,1896192.88402059,0.0,1.0
2008-09-25,37.91,38.23,37.63,37.76,1584700,22.0479405614867,22.2340482106472,21.8850963684712,21.9607026009427,2724788.59567231,0.0,1.0
2008-09-26,37.63,37.91,37.35,37.58,2277100,21.8850963684712,22.0479405614867,21.7222521754557,21.8560170482899,3915325.36833813,0.0,1.0
2008-09-29,37.75,38.59,37.14,37.35,3846700,21.9548867369064,22.4434193159528,21.6001190306941,21.7222521754557,6614150.49597571,0.0,1.0
2008-09-30,38.6,39.07,37.91,38.3,4045100,22.4492351799891,22.7225807896936,22.0479405614867,22.2747592589011,6955286.39386261,0.0,1.0
2008-10-01,40.15,40.85,38.11,38.54,6148800,23.3506941056104,23.757804588149,22.164257842212,22.4143399957715,10572461.7385435,0.0,1.0
2008-10-02,39.47,40.05,39.14,39.89,4392300,23.1006119520509,23.4400686262893,22.9074728098118,23.3464254058098,7504739.76013473,0.25,1.0
2008-10-03,39.63,40.36,39.34,39.62,3326500,23.1942551725305,23.6215023659684,23.0245268354113,23.1884024712505,5683700.29644791,0.0,1.0
2008-10-06,38.94,39.81,38.6,39.32,4262500,22.7904187842124,23.29960379557,22.5914269406933,23.0128214328513,7282961.82582571,0.0,1.0
2008-10-07,38.67,39.75,38.64,39.15,3710700,22.6323958496531,23.2644875878901,22.6148377458132,22.9133255110918,6340149.31310065,0.0,1.0
2008-10-08,37.76,39.49,37.5,38.54,3927100,22.0998000331756,23.1123173546109,21.9476297998964,22.5563107330135,6709893.11113201,0.0,1.0
2008-10-09,34.65,38.02,34.61,37.62,4246300,20.2796099351042,22.2519702664549,20.2561991299843,22.017862215256,7255282.29935572,0.0,1.0
2008-10-10,34.12,35.22,32.45,32.45,6723200,19.9694167672657,20.6132139080627,18.9920156535103,18.9920156535103,11487345.2075992,0.0,1.0
2008-10-13,35.65,36.2,35.01,35.01,4282700,20.8648800631015,21.1867786335,20.4903071811832,20.4903071811832,7317475.80327595,0.0,1.0
2008-10-14,36.0,37.0,35.95,36.0,4110800,21.0697246079005,21.6549947358977,21.0404611015006,21.0697246079005,7023765.27239985,0.0,1.0
2008-10-15,34.68,36.07,34.62,35.65,4022400,20.2971680389442,21.1106935168603,20.2620518312643,20.8648800631015,6872723.90573637,0.0,1.0
2008-10-16,35.97,36.04,34.1,34.76,5057900,21.0521665040606,21.0931354130204,19.9577113647058,20.3439896491839,8641992.40324782,0.0,1.0
2008-10-17,36.8,37.86,35.23,35.46,3806300,21.5379407102983,22.1583270459754,20.6190666093426,20.753678738782,6503492.69152854,0.0,1.0
2008-10-20,36.65,36.97,36.21,36.92,2362100,21.4501501910987,21.6374366320578,21.1926313347799,21.608173125658,4035914.16511036,0.0,1.0
2008-10-21,36.77,37.57,36.64,36.7,2395800,21.5203826064584,21.9885987088562,21.4442974898187,21.4794136974986,4093494.41461894,0.0,1.0
2008-10-22,36.01,36.8,35.47,36.57,3484100,21.0755773091805,21.5379407102983,20.759531440062,21.4033285808589,5952977.66506964,0.0,1.0
2008-10-23,37.0,37.86,36.1,36.37,4732300,21.6549947358977,22.1583270459754,21.1282516207002,21.2862745552595,8085668.09345574,0.0,1.0
2008-10-24,35.79,36.65,35.05,35.08,2382200,20.9468178810211,21.4501501910987,20.5137179863031,20.531276090143,4070257.2812861,0.0,1.0
2008-10-27,35.92,37.19,35.0,35.43,2845400,21.0229029976607,21.7661960602172,20.4844544799033,20.7361206349421,4861686.70479871,0.0,1.0
2008-10-28,38.98,38.98,35.95,36.45,3987300,22.8138295893323,22.8138295893323,21.0404611015006,21.3330961654993,6812751.59838471,0.0,1.0
2008-10-29,37.44,39.32,37.38,39.01,3689200,21.9125135922165,23.0128214328513,21.8773973845367,22.8313876931722,6303414.13908182,0.0,1.0
2008-10-30,37.94,38.36,37.5,38.2,2554600,22.2051486562151,22.450962109974,21.9476297998964,22.3573188894944,4364822.11853476,0.0,1.0
2008-10-31,37.95,38.5,37.27,37.79,2397600,22.2110013574951,22.5328999278936,21.813017670457,22.1173581370156,4096569.91756006,0.0,1.0
2008-11-03,38.23,38.4,37.87,37.94,1517500,22.3748769933343,22.4743729150939,22.1641797472553,22.2051486562151,2592819.84063121,0.0,1.0
2008-11-04,38.96,39.08,38.52,38.6,2074900,22.8021241867723,22.872356602132,22.5446053304535,22.5914269406933,3545200.58472863,0.0,1.0
2008-11-05,38.3,39.437,38.16,38.6,2018500,22.4158459022941,23.081298037827,22.3339080843745,22.5914269406933,3448834.82590715,0.0,1.0
2008-11-06,36.81,38.62,36.66,38.08,2246000,21.5437934115783,22.6031323432533,21.4560028923787,22.2870864741347,3837544.22540869,0.0,1.0
2008-11-07,37.22,37.47,36.58,37.17,1924900,21.7837541640571,21.9300716960564,21.4091812821389,21.7544906576573,3288908.67296937,0.0,1.0
2008-11-10,37.3,38.84,36.8,37.83,1887000,21.8305757742969,22.7318917714127,21.5379407102983,22.1407689421354,3224152.24993152,0.0,1.0
2008-11-11,37.06,37.5,36.55,36.98,1845200,21.6901109435776,21.9476297998964,21.391623178299,21.6432893333378,3152732.23718794,0.0,1.0
2008-11-12,36.68,37.37,36.45,36.47,2799800,21.4677082949386,21.8715446832567,21.3330961654993,21.3448015680592,4783773.9636239,0.0,1.0
2008-11-13,38.85,38.85,36.04,36.77,3656000,22.7377444726926,22.7377444726926,21.0931354130204,21.5203826064584,6246688.19594577,0.0,1.0
2008-11-14,37.53,38.9101,37.53,38.32,3113500,21.9651879037363,22.7729192073853,21.9651879037363,22.4275513048541,5319765.78174976,0.0,1.0
2008-11-17,37.66,38.9,37.15,37.61,2653400,22.0412730203759,22.7670079790925,21.7427852550973,22.0120095139761,4533633.05774685,0.0,1.0
2008-11-18,37.58,38.1,36.91,37.65,3330100,21.9944514101361,22.2987918766947,21.602320424378,22.0354203190959,5689851.30233014,0.0,1.0
2008-11-19,36.94,38.24,36.94,37.54,3815400,21.6198785282179,22.3807296946143,21.6198785282179,21.9710406050162,6519041.06750861,0.0,1.0
2008-11-20,35.42,37.58,35.25,36.5,3665000,20.7302679336621,21.9944514101361,20.6307720119026,21.3623596718991,6262065.71065132,0.0,1.0
2008-11-21,36.27,37.325,34.04,35.96,5342000,21.2277475424598,21.8452075274968,19.9225951570259,21.0463138027806,9127409.28411986,0.0,1.0
2008-11-24,33.52,35.95,32.77,34.59,7362500,19.6182546904674,21.0404611015006,19.1793020944694,20.2444937274244,12579661.3355171,0.0,1.0
2008-11-25,31.03,34.0,30.76,33.83,6953500,18.1609320717542,19.899184351906,18.002909137195,19.7996884301465,11880838.7227869,0.0,1.0
2008-11-26,31.88,31.9,30.22,30.48,3960800,18.6584116805519,18.6701170831118,17.6868632680765,17.8390335013558,6767473.36064058,0.0,1.0
2008-11-28,32.05,32.13,30.95,31.81,2169700,18.7579076023114,18.8047292125512,18.1141104615145,18.6174427715921,3707177.07296048,0.0,1.0
2008-12-01,29.9,31.9,29.9,31.9,3379600,17.4995768271174,18.6701170831118,17.4995768271174,18.6701170831118,5774427.63321068,0.0,1.0
2008-12-02,30.32,30.86,29.64,30.3,3116300,17.7453902808762,18.0614361499947,17.3474065938381,17.7336848783163,5324549.89743593,0.0,1.0
2008-12-03,30.35,30.7,29.68,29.68,2514400,17.7629483847161,17.9677929295151,17.370817398958,17.370817398958,4296135.88618327,0.0,1.0
2008-12-04,29.58,30.88,29.24,30.11,2556100,17.3122903861582,18.0731415525547,17.1132985426392,17.6224835539968,4367385.03765235,0.0,1.0
2008-12-05,30.1,30.1,28.94,29.29,2962700,17.6166308527168,17.6166308527168,16.93771750424,17.142562049039,5062106.97979445,0.0,1.0
2008-12-08,29.86,30.75,29.39,30.75,2996800,17.4761660219975,17.997056435915,17.2010890618388,17.997056435915,5120370.67440105,0.0,1.0
2008-12-09,29.08,30.11,28.87,29.84,2457900,17.0196553221596,17.6224835539968,16.8967485952802,17.4644606194375,4199599.26608728,0.0,1.0
2008-12-10,28.37,29.33,27.72,29.33,4371800,16.6041135312816,17.1659728541589,16.2236879480834,17.1659728541589,7469713.19886096,0.0,1.0
2008-12-11,28.61,29.22,28.29,28.65,2619100,16.7445783620009,17.1015931400792,16.5572919210418,16.7679891671208,4475027.64059124,0.0,1.0
2008-12-12,28.68,28.83,28.08,28.49,2684800,16.7855472709607,16.8733377901603,16.4343851941624,16.6743459466413,4587283.4979418,0.0,1.0
2008-12-15,28.37,28.94,28.12,28.86,3250800,16.6041135312816,16.93771750424,16.4577959992823,16.8908958940002,5554358.31164674,0.0,1.0
2008-12-16,29.46,29.55,28.55,28.6,3320900,17.2420579707986,17.2947322823183,16.7094621543211,16.738725660721,5674132.06507556,0.0,1.0
2008-12-17,28.87,29.57,28.78,29.17,2552600,16.8967485952802,17.3064376848783,16.8440742837605,17.0723296336794,4361404.89304463,0.0,1.0
2008-12-18,28.47,29.42,28.25,28.9,3313100,16.8089580760806,17.369847088103,16.679067989086,17.0628341552065,5611529.07711897,0.25,1.0
2008-12-19,28.38,29.06,27.4,28.57,6752100,16.7558212223101,17.1572996730208,16.1772199256975,16.8679990247146,11436299.9853958,0.0,1.0
2008-12-22,27.8,28.43,27.35,28.43,2708800,16.4133837202333,16.785341696627,16.1476994513806,16.785341696627,4588002.16235544,0.0,1.0
2008-12-23,27.84,28.3,27.75,27.75,2124100,16.4370000996868,16.7085884634029,16.3838632459163,16.3838632459163,3597672.54616776,0.0,1.0
2008-12-24,28.89,29.01,27.82,27.82,1955100,17.0569300603431,17.1277791987039,16.4251919099601,16.4251919099601,3311430.53293752,0.0,1.0
2008-12-26,28.46,29.06,28.37,29.06,1390000,16.8030539812172,17.1572996730208,16.7499171274467,17.1572996730208,2354298.21532564,0.0,1.0
2008-12-29,28.75,28.8,28.21,28.52,2763600,16.9742727322556,17.0037932065726,16.6554516096324,16.8384785503976,4680819.09918988,0.0,1.0
2008-12-30,29.5,29.5,28.83,28.83,2142700,17.4170798470101,17.4170798470101,17.0215054911628,17.0215054911628,3629176.10502032,0.0,1.0
2008-12-31,30.01,30.35,29.49,29.49,2353200,17.7181886850432,17.9189279103986,17.4111757521467,17.4111757521467,3985708.31676567,0.0,1.0
2009-01-02,30.43,30.69,29.78,30.18,2050400,17.9661606693057,18.1196671357539,17.5823945031851,17.8185582977209,3472843.9285638,0.0,1.0
2009-01-05,30.4,30.75,29.98,30.37,2937100,17.9484483847155,18.1550917049343,17.700476400453,17.9307361001253,4974682.94117477,0.0,1.0
2009-01-06,29.8,30.65,29.47,30.49,2626900,17.5942026929119,18.0960507563004,17.3993675624199,18.0015852384861,4449284.8790208,0.0,1.0
2009-01-07,29.3,29.63,29.12,29.45,2476600,17.2989979497423,17.4938330802342,17.1927242422012,17.3875593726932,4194715.79861543,0.0,1.0
2009-01-08,29.24,29.39,28.87,29.25,1610700,17.2635733805619,17.3521348035128,17.0451218706164,17.2694774754253,2728106.5722482,0.0,1.0
2009-01-09,29.06,29.4,28.97,29.26,1794200,17.1572996730208,17.3580388983762,17.1041628192503,17.2753815702887,3038907.81146565,0.0,1.0
2009-01-12,29.31,29.76,28.84,28.84,688600,17.3049020446057,17.5705863134584,17.0274095860262,17.0274095860262,1166309.17343398,0.0,1.0
2009-01-13,29.02,29.66,28.95,29.35,1107800,17.1336832935672,17.5115453648244,17.0923546295235,17.3285184240592,1876324.86542284,0.0,1.0
2009-01-14,29.12,29.36,28.29,28.95,3518100,17.1927242422012,17.3344225189226,16.7026843685395,17.0923546295235,5958745.72038641,0.0,1.0
2009-01-15,29.41,29.51,28.8,28.99,2027200,17.3639429932396,17.4229839418735,17.0037932065726,17.1159710089771,3433549.16698426,0.0,1.0
2009-01-16,29.72,30.0,29.47,29.76,1818500,17.5469699340048,17.7122845901798,17.3993675624199,17.5705863134584,3080065.68674076,0.0,1.0
2009-01-20,29.67,30.43,29.62,29.72,2233600,17.5174494596878,17.9661606693057,17.4879289853708,17.5469699340048,3783137.04586427,0.0,1.0
2009-01-21,29.98,30.04,29.16,30.01,2171300,17.700476400453,17.7359009696334,17.2163406216548,17.7181886850432,3677617.06110543,0.0,1.0
2009-01-22,29.99,30.09,29.25,29.25,1964400,17.7063804953164,17.7654214439503,17.2694774754253,17.2694774754253,3327182.31236379,0.0,1.0
2009-01-23,30.25,30.37,29.29,29.43,2874200,17.8598869617646,17.9307361001253,17.2930938548789,17.3757511829664,4868146.71258197,0.0,1.0
2009-01-26,30.3,30.88,30.1,30.49,1850400,17.8894074360816,18.2318449381584,17.7713255388137,18.0015852384861,3134095.98391263,0.0,1.0
2009-01-27,30.74,30.88,30.27,30.73,1764500,18.1491876100709,18.2318449381584,17.8716951514914,18.1432835152075,2988603.74168495,0.0,1.0
2009-01-28,31.11,31.38,30.76,30.76,1568900,18.3676391200164,18.5270496813281,18.1609957997977,18.1609957997977,2657308.25181611,0.0,1.0
2009-01-29,30.97,31.56,30.8,31.07,1362100,18.2849817919289,18.6333233888691,18.1846121792512,18.3440227405629,2307042.8770468,0.0,1.0
2009-01-30,30.37,31.15,30.22,31.15,1711400,17.9307361001253,18.39125549947,17.8421746771744,18.39125549947,2898666.16238007,0.0,1.0
2009-02-02,30.73,30.9,29.92,30.0,1828800,18.1432835152075,18.2436531278852,17.6650518312726,17.7122845901798,3097511.2058903,0.0,1.0
2009-02-03,31.3,31.41,30.53,30.88,1598700,18.4798169224209,18.5447619659182,18.0252016179396,18.2318449381584,2707781.69556913,0.0,1.0
2009-02-04,30.88,31.38,30.37,31.38,2338100,18.2318449381584,18.5270496813281,17.9307361001253,18.5270496813281,3960132.84694451,0.0,1.0
2009-02-05,30.72,31.04,30.41,30.8,1898400,18.1373794203441,18.3263104559727,17.9543524795789,18.1846121792512,3215395.49062891,0.0,1.0
2009-02-06,30.56,30.95,30.32,30.72,1898600,18.0429139025298,18.2731736022021,17.9012156258084,18.1373794203441,3215734.23857356,0.0,1.0
2009-02-09,31.01,31.15,30.21,30.57,2122500,18.3085981713825,18.39125549947,17.836270582311,18.0488179973932,3594962.56261055,0.0,1.0
2009-02-10,30.17,31.07,29.98,30.97,3260400,17.8126542028575,18.3440227405629,17.700476400453,18.2849817919289,5522268.99370337,0.0,1.0
2009-02-11,30.25,30.41,30.02,30.23,2409500,17.8598869617646,17.9543524795789,17.7240927799066,17.8480787720378,4081065.86318498,0.0,1.0
2009-02-12,30.63,30.63,29.86,29.97,1908200,18.0842425665736,18.0842425665736,17.6296272620923,17.6945723055896,3231994.13991681,0.0,1.0
2009-02-13,30.88,31.03,30.41,30.76,2812500,18.2318449381584,18.3204063611093,17.9543524795789,18.1609957997977,4763642.97165708,0.0,1.0
2009-02-17,29.78,30.52,29.54,30.52,3202500,17.5823945031851,18.0192975230762,17.4406962264637,18.0192975230762,5424201.46372688,0.0,1.0
2009-02-18,29.37,30.16,29.13,29.87,3264100,17.340326613786,17.8067501079941,17.1986283370646,17.6355313569557,5528535.83067943,0.0,1.0
2009-02-19,29.56,30.12,29.45,29.55,2624800,17.4525044161905,17.7831337285405,17.3875593726932,17.4466003213271,4445728.02560196,0.0,1.0
2009-02-20,29.45,29.63,29.0,29.29,3669500,17.3875593726932,17.4938330802342,17.1218751038405,17.2930938548789,6215177.91448733,0.0,1.0
2009-02-23,28.63,29.96,28.3,29.73,3959900,16.9034235938949,17.6886682107262,16.7085884634029,17.5528740288682,6707039.93012085,0.0,1.0
2009-02-24,28.65,29.01,28.12,28.61,3113300,16.9152317836217,17.1277791987039,16.6023147558619,16.8916154041681,5273119.88041244,0.0,1.0
2009-02-25,28.69,29.04,28.47,28.54,2844000,16.9388481630753,17.145491483294,16.8089580760806,16.8502867401244,4816995.77293963,0.0,1.0
2009-02-26,27.5,28.92,27.5,28.86,3207000,16.2362608743315,17.0746423449333,16.2362608743315,17.039217775753,5431823.29248151,0.0,1.0
2009-02-27,26.77,27.5,26.77,27.43,4807700,15.8052619493038,16.2362608743315,15.8052619493038,16.1949322102877,8142992.46749714,0.0,1.0
2009-03-02,26.47,26.73,26.17,26.53,4473400,15.628139103402,15.7816455698502,15.4510162575002,15.6635636725823,7576775.27801271,0.0,1.0
2009-03-03,26.68,27.11,26.52,26.68,3243100,15.7521250955332,16.0060011746591,15.6576595777189,15.7521250955332,5492967.29649106,0.0,1.0
2009-03-04,26.67,27.17,26.34,26.93,2653400,15.7462210006698,16.0414257438395,15.5513858701779,15.8997274671181,4494168.98168709,0.0,1.0
2009-03-05,26.28,26.65,26.11,26.64,3454300,15.5159613009975,15.734412810943,15.4155916883198,15.7285087160797,5850685.12604269,0.0,1.0
2009-03-06,26.55,26.89,26.11,26.41,2845300,15.6753718623091,15.8761110876645,15.4155916883198,15.5927145342216,4819197.63457988,0.0,1.0
2009-03-09,25.65,26.45,25.63,26.32,1637000,15.1440033246037,15.6163309136752,15.1321951348769,15.5395776804511,2772651.92696983,0.0,1.0
2009-03-10,26.31,26.46,25.72,25.89,3225800,15.5336735855877,15.6222350085386,15.1853319886475,15.2857016013252,5463665.59927872,0.0,1.0
2009-03-11,25.59,26.44,25.54,26.26,3021600,15.1085787554234,15.6104268188118,15.0790582811064,15.5041531112707,5117803.94778987,0.0,1.0
2009-03-12,26.2,26.33,25.52,25.52,2475400,15.4687285420903,15.5454817753145,15.0672500913796,15.0672500913796,4192683.31094755,0.0,1.0
2009-03-13,26.93,27.0,26.28,26.45,3420100,15.8997274671181,15.9410561311618,15.5159613009975,15.6163309136752,5792759.22750732,0.0,1.0
2009-03-16,27.38,28.06,27.1,27.2,2215600,16.1654117359708,16.5668901866815,16.0000970797957,16.0591380284297,3752649.73084565,0.0,1.0
2009-03-17,27.4,27.57,27.08,27.57,2636300,16.1772199256975,16.2775895383752,15.988288890069,16.2775895383752,4465206.03241941,0.0,1.0
2009-03-18,26.94,27.27,26.59,27.22,2104100,15.9056315619815,16.1004666924734,15.6989882417627,16.0709462181565,3563797.75170263,0.0,1.0
2009-03-19,26.36,27.04,26.2,26.9,1830100,15.5631940599046,15.9646725106154,15.4687285420903,15.8820151825279,3099713.06753054,0.0,1.0
2009-03-20,26.48,26.95,26.33,26.44,3428500,15.6340431982654,15.9115356568448,15.5454817753145,15.6104268188118,5806986.64118267,0.0,1.0
2009-03-23,26.94,26.97,26.22,26.97,1969000,15.9056315619815,15.9233438465716,15.4805367318171,15.9233438465716,3334973.51509076,0.0,1.0
2009-03-24,26.82,27.04,26.53,26.77,2270700,15.8347824236207,15.9646725106154,15.6635636725823,15.8052619493038,3845974.78959707,0.0,1.0
2009-03-25,27.25,27.37,26.77,26.92,2740000,16.0886585027466,16.1595076411074,15.8052619493038,15.8938233722547,4640846.84172105,0.0,1.0
2009-03-26,27.21,27.49,26.5,27.42,3539000,16.0650421232931,16.2303567794681,15.6458513879921,16.1890281154243,5994144.88060245,0.0,1.0
2009-03-27,27.45,27.56,26.9,26.94,2296000,16.2067404000145,16.2716854435118,15.8820151825279,15.9056315619815,3888826.40459544,0.0,1.0
2009-03-30,27.0,27.34,26.76,27.29,1488000,15.9410561311618,16.1417953565172,15.7993578544404,16.1122748822002,2520284.70820471,0.0,1.0
2009-03-31,27.36,27.71,26.78,27.03,1991700,16.153603546244,16.3602468664627,15.8111660441672,15.958768415752,3373421.40680867,0.0,1.0
2009-04-01,27.74,27.9,27.0,27.16,1850100,16.3779591510529,16.4724246688672,15.9410561311618,16.0355216489761,3133587.86199565,0.0,1.0
2009-04-02,27.91,28.4,27.71,28.03,2360600,16.6259311353154,16.9178231545309,16.5067915356356,16.6974148951233,3962746.23440813,0.25,1.0
2009-04-03,27.43,28.1,27.07,27.87,1611200,16.3399960960839,16.7391137550112,16.1255448166603,16.6021032153795,2704726.22760246,0.0,1.0
2009-04-06,26.63,26.91,26.39,26.58,2822300,15.8634376973647,16.0302331369165,15.720470177749,15.8336527974448,4737803.39632724,0.0,1.0
2009-04-07,26.16,26.61,25.99,26.34,2291900,15.5834596381172,15.8515237373968,15.4821909783894,15.690685277829,3847419.34026942,0.0,1.0
2009-04-08,26.18,26.31,25.95,26.13,2174300,15.5953735980852,15.6728143378771,15.4583630584534,15.5655886981652,3650003.87082673,0.0,1.0
2009-04-09,26.12,26.63,25.93,26.55,2492100,15.5596317181813,15.8634376973647,15.4464490984855,15.8157818574928,4183495.67515397,0.0,1.0
2009-04-13,25.98,26.2,25.85,26.03,1573100,15.4762339984054,15.6072875580532,15.3987932586135,15.5060188983254,2640767.64439016,0.0,1.0
2009-04-14,25.93,26.05,25.5,25.86,2299100,15.4464490984855,15.5179328582933,15.1902989591739,15.4047502385975,3859506.00166385,0.0,1.0
2009-04-15,26.14,26.31,25.83,25.84,2025000,15.5715456781492,15.6728143378771,15.3868792986456,15.3928362786295,3399373.51718905,0.0,1.0
2009-04-16,26.57,26.66,25.65,26.21,3554200,15.8276958174608,15.8813086373167,15.2796536589337,15.6132445380372,5966446.10113249,0.0,1.0
2009-04-17,26.44,26.78,26.14,26.62,1769600,15.7502550776689,15.9527923971246,15.5715456781492,15.8574807173807,2970632.77828037,0.0,1.0
2009-04-20,26.41,26.66,26.03,26.21,2184700,15.732384137717,15.8813086373167,15.5060188983254,15.6132445380372,3667462.38172982,0.0,1.0
2009-04-21,26.56,26.79,26.145,26.19,1806500,15.8217388374768,15.9587493771086,15.5745241681412,15.6013305780692,3032576.91792692,0.0,1.0
2009-04-22,26.24,26.61,26.14,26.46,1818900,15.6311154779891,15.8515237373968,15.5715456781492,15.7621690376369,3053392.83477292,0.0,1.0
2009-04-23,25.87,26.22,25.71,26.08,2647400,15.4107072185815,15.6192015180212,15.3153955388377,15.5358037982453,4444198.24662038,0.0,1.0
2009-04-24,24.87,25.98,24.73,25.87,4193800,14.8150092201825,15.4762339984054,14.7316115004067,15.4107072185815,7040144.52167281,0.0,1.0
2009-04-27,25.06,25.28,24.63,24.73,3337400,14.9281918398783,15.0592453995261,14.6720417005668,14.7316115004067,5602503.29692185,0.0,1.0
2009-04-28,25.27,25.43,24.96,25.05,2235100,15.0532884195421,15.148600099286,14.8686220400384,14.9222348598944,3752069.01149098,0.0,1.0
2009-04-29,25.57,25.69,25.21,25.55,3402600,15.2319978190618,15.3034815788697,15.0175465396382,15.2200838590938,5711954.73066047,0.0,1.0
2009-04-30,25.72,25.96,25.4,25.68,3736000,15.3213525188217,15.4643200384374,15.130729159334,15.2975245988857,6271634.30134234,0.0,1.0
2009-05-01,25.8,25.89,25.39,25.62,3157200,15.3690083586936,15.4226211785495,15.12477217935,15.2617827189818,5300001.02146629,0.0,1.0
2009-05-04,26.0,26.09,25.65,26.0,2301700,15.4881479583734,15.5417607782293,15.2796536589337,15.4881479583734,3863870.62938963,0.0,1.0
2009-05-05,26.39,26.55,26.0,26.0,4420500,15.720470177749,15.8157818574928,15.4881479583734,15.4881479583734,7420706.48530081,0.0,1.0
2009-05-06,26.39,26.76,26.1,26.53,2812900,15.720470177749,15.9408784371566,15.5477177582133,15.8038678975248,4722023.58839558,0.0,1.0
2009-05-07,26.38,26.7,26.13,26.4,2686300,15.714513197765,15.9051365572527,15.5655886981652,15.726427157733,4509499.79220984,0.0,1.0
2009-05-08,26.4,26.74,26.25,26.62,1880700,15.726427157733,15.9289644771886,15.6370724579731,15.8574807173807,3157136.6784086,0.0,1.0
2009-05-11,26.61,27.02,26.38,26.8,3186400,15.8515237373968,16.0957599167403,15.714513197765,15.9647063570926,5349019.14823266,0.0,1.0
2009-05-12,27.11,27.25,26.39,26.72,2939400,16.1493727365962,16.2327704563721,15.720470177749,15.9170505172206,4934379.5142842,0.0,1.0
2009-05-13,27.01,27.59,26.88,26.97,3433900,16.0898029367563,16.4353077758278,16.0123621969645,16.0659750168204,5764498.13366691,0.0,1.0
2009-05-14,26.75,27.25,26.57,27.09,2924800,15.9349214571726,16.2327704563721,15.8276958174608,16.1374587766283,4909870.450901,0.0,1.0
2009-05-15,26.89,27.08,26.53,26.74,2172900,16.0183191769485,16.1315017966443,15.8038678975248,15.9289644771886,3647653.68666669,0.0,1.0
2009-05-18,27.16,27.21,26.7,27.21,1736200,16.1791576365162,16.2089425364361,15.9051365572527,16.2089425364361,2914564.09903388,0.0,1.0
2009-05-19,27.07,27.26,26.87,27.07,2209200,16.1255448166603,16.2387274363561,16.0064052169805,16.1255448166603,3708590.60453038,0.0,1.0
2009-05-20,26.94,27.37,26.9,27.18,1733300,16.0481040768684,16.30425421618,16.0242761569325,16.1910715964842,2909695.86041668,0.0,1.0
2009-05-21,26.79,26.85,26.5,26.78,2653900,15.9587493771086,15.9944912570125,15.7859969575729,15.9527923971246,4455109.81593481,0.0,1.0
2009-05-22,27.35,27.53,26.79,27.4,5386500,16.292340256212,16.3995658959238,15.9587493771086,16.3221251561319,9042333.55572285,0.0,1.0
2009-05-26,28.24,28.31,27.115,27.34,4035800,16.8225114747871,16.864210334675,16.1523512265882,16.286383276228,6774909.45218347,0.0,1.0
2009-05-27,28.02,28.54,27.94,28.54,3547100,16.6914579151393,17.0012208743068,16.6438020752674,17.0012208743068,5954527.31003519,0.0,1.0
2009-05-28,27.87,28.22,27.475,28.1,3205300,16.6021032153795,16.8105975148191,16.3668025060119,16.7391137550112,5380746.63439309,0.0,1.0
2009-05-29,27.72,27.91,27.47,27.88,2823000,16.5127485156196,16.6259311353154,16.3638240160199,16.6080601953635,4738978.48840725,0.0,1.0
2009-06-01,28.33,28.42,27.7,27.81,2680800,16.876124294643,16.9297371144989,16.5008345556516,16.5663613354755,4500266.92586686,0.0,1.0
2009-06-02,28.81,29.02,28.22,28.34,3541500,17.1620593338745,17.2871559135383,16.8105975148191,16.882081274627,5945126.57339506,0.0,1.0
2009-06-03,28.81,28.91,28.46,28.71,2303800,17.1620593338745,17.2216291337144,16.9535650344349,17.1024895340346,3867395.90562969,0.0,1.0
2009-06-04,28.79,28.9,28.6,28.88,2343100,17.1501453739065,17.2156721537304,17.0369627542107,17.2037581937624,3933368.93240773,0.0,1.0
2009-06-05,28.77,28.95,28.49,28.95,2351800,17.1382314139385,17.2454570536504,16.9714359743868,17.2454570536504,3947973.64825936,0.0,1.0
2009-06-08,28.91,29.05,28.54,28.67,3182100,17.2216291337144,17.3050268534903,17.0012208743068,17.0786616140986,5341800.72545543,0.0,1.0
2009-06-09,28.95,29.05,28.67,28.93,2498000,17.2454570536504,17.3050268534903,17.0786616140986,17.2335430936824,4193400.02268553,0.0,1.0
2009-06-10,28.89,29.22,28.44,29.06,3019800,17.2097151737464,17.4062955132181,16.9416510744669,17.3109838334742,5069347.23318888,0.0,1.0
2009-06-11,29.05,29.36,28.75,28.9,1999000,17.3050268534903,17.4896932329939,17.1263174539706,17.2156721537304,3355727.2399313,0.0,1.0
2009-06-12,29.1,29.3,28.8,29.0,1864000,17.3348117534102,17.45395135309,17.1561023538905,17.2752419535703,3129102.33878537,0.0,1.0
2009-06-15,28.62,28.97,28.55,28.92,2226400,17.0488767141787,17.2573710136183,17.0071778542908,17.2275861136984,3737464.29563935,0.0,1.0
2009-06-16,28.24,28.65,28.2,28.59,1888500,16.8225114747871,17.0667476541307,16.7986835548511,17.0310057742267,3170230.56158593,0.0,1.0
2009-06-17,28.28,28.77,28.1,28.26,2577700,16.846339394723,17.1382314139385,16.7391137550112,16.8344254347551,4327192.64951023,0.0,1.0
2009-06-18,28.88,29.03,28.25,28.25,1922800,17.2037581937624,17.2931128935223,16.8284684547711,16.8284684547711,3227810.07350672,0.0,1.0
2009-06-19,28.57,29.27,28.28,28.99,3280700,17.0190918142588,17.436080413138,16.846339394723,17.2692849735863,5507320.83844052,0.0,1.0
2009-06-22,28.66,28.82,28.43,28.48,2245200,17.0727046341147,17.1680163138585,16.9356940944829,16.9654789944028,3769023.91150263,0.0,1.0
2009-06-23,28.74,28.82,28.52,28.68,2016400,17.1203604739866,17.1680163138585,16.9893069143388,17.0846185940826,3384936.67163455,0.0,1.0
2009-06-24,29.1,29.18,28.64,28.87,2673000,17.3348117534102,17.3824675932821,17.0607906741467,17.1978012137784,4487173.04268954,0.0,1.0
2009-06-25,29.52,29.64,28.84,29.03,2672500,17.5850049127378,17.6564886725457,17.1799302738265,17.2931128935223,4486333.6912038,0.0,1.0
2009-06-26,29.53,29.63,29.13,29.5,3202300,17.5909618927218,17.6505316925617,17.3526826933622,17.5730909527698,5375710.52547874,0.0,1.0
2009-06-29,29.69,29.76,29.34,29.63,2051200,17.6862735724656,17.7279724323535,17.477779273026,17.6505316925617,3443355.53504107,0.0,1.0
2009-06-30,29.42,29.76,29.15,29.66,2463700,17.5254351128979,17.7279724323535,17.3645966533302,17.6684026325136,4135820.51076476,0.0,1.0
2009-07-01,29.92,30.14,29.28,29.28,2153700,17.9722086116971,18.1043572044302,17.5877763419282,17.5877763419282,3585463.83431475,0.25,1.0
2009-07-02,29.25,29.82,29.19,29.73,1752300,17.5697560792828,17.9121410695457,17.5337155539919,17.8580802816095,2917216.08249511,0.0,1.0
2009-07-06,29.7,29.7,29.06,29.08,1766700,17.840060018964,17.840060018964,17.4556277491951,17.4676412576254,2941189.09601331,0.0,1.0
2009-07-07,29.43,29.9,29.41,29.56,2095200,17.6778776551553,17.9601951032668,17.665864146725,17.7559654599521,3488073.46689708,0.0,1.0
2009-07-08,29.42,29.66,29.21,29.45,1842000,17.6718709009401,17.8160330021035,17.5457290624222,17.6898911635856,3066547.9792022,0.0,1.0
2009-07-09,29.19,29.61,28.98,29.61,1414300,17.5337155539919,17.7859992310278,17.407573715474,17.7859992310278,2354516.18185975,0.0,1.0
2009-07-10,28.84,29.31,28.57,29.06,2261900,17.3234791564621,17.6057966045736,17.1612967926533,17.4556277491951,3765594.39422227,0.0,1.0
2009-07-13,29.43,29.56,28.92,28.92,3239800,17.6778776551553,17.7559654599521,17.3715331901832,17.3715331901832,5393595.08307234,0.0,1.0
2009-07-14,29.39,29.59,29.21,29.51,1751300,17.6538506382947,17.7739857225975,17.5457290624222,17.7259316888764,2915551.28988969,0.0,1.0
2009-07-15,29.74,29.87,29.45,29.71,2626800,17.8640870358246,17.9421748406214,17.6898911635856,17.8460667731792,4373077.21594371,0.0,1.0
2009-07-16,30.03,30.11,29.7,29.77,2383000,18.0382829080636,18.0863369417848,17.840060018964,17.88210729847,3967200.77873987,0.0,1.0
2009-07-17,29.93,30.12,29.82,29.97,1685000,17.9782153659123,18.0923436959999,17.9121410695457,18.0022423827728,2805175.54014966,0.0,1.0
2009-07-20,29.87,30.06,29.58,29.97,1579400,17.9421748406214,18.0563031707091,17.7679789683824,18.0022423827728,2629373.44101626,0.0,1.0
2009-07-21,30.05,30.19,29.72,29.98,1947900,18.0502964164939,18.1343909755059,17.8520735273943,18.0082491369879,3242849.51611724,0.0,1.0
2009-07-22,29.96,30.2,29.91,30.11,1601700,17.9962356285577,18.140397729721,17.966201857482,18.0863369417848,2666498.31611734,0.0,1.0
2009-07-23,30.34,30.6,29.93,30.08,1852100,18.224492288733,18.3806678983266,17.9782153659123,18.0683166791393,3083362.38451703,0.0,1.0
2009-07-24,30.53,30.56,30.27,30.29,1081400,18.3386206188206,18.356640881466,18.182445009227,18.1944585176573,1800306.72351208,0.0,1.0
2009-07-27,30.63,30.69,30.23,30.57,1812800,18.398688160972,18.4347286862628,18.1584179923664,18.3626476356812,3017936.03512363,0.0,1.0
2009-07-28,30.5,30.61,30.34,30.49,1811700,18.3206003561752,18.3866746525417,18.224492288733,18.3145936019601,3016104.76325766,0.0,1.0
2009-07-29,31.13,31.24,30.67,30.86,3331700,18.699025871729,18.7651001680955,18.4227151778326,18.5368435079202,5546589.52351136,0.0,1.0
2009-07-30,31.16,31.47,31.13,31.26,1964700,18.7170461343744,18.9032555150437,18.699025871729,18.7771136765258,3270818.03188846,0.0,1.0
2009-07-31,31.03,31.41,30.97,31.2,1461200,18.6389583295776,18.8672149897529,18.6029178042868,18.741073151235,2432594.95505442,0.0,1.0
2009-08-03,30.96,31.33,30.74,31.28,1573500,18.5969110500716,18.8191609560318,18.4647624573385,18.7891271849561,2619551.16464422,0.0,1.0
2009-08-04,31.27,31.27,30.77,30.85,2047300,18.7831204307409,18.7831204307409,18.482782719984,18.5308367537051,3408329.90109699,0.0,1.0
2009-08-05,30.75,31.44,30.71,31.21,1688500,18.4707692115537,18.8852352523983,18.4467421946931,18.7470799054501,2811002.31426867,0.0,1.0
2009-08-06,30.73,31.08,30.665,30.73,1227100,18.4587557031234,18.6689921006533,18.419711800725,18.4587557031234,2042867.00612324,0.0,1.0
2009-08-07,30.83,30.97,30.738,30.8,1037500,18.5188232452748,18.6029178042868,18.4635611064955,18.5008029826294,1727222.3281337,0.0,1.0
2009-08-10,30.85,30.98,30.66,30.8,1211600,18.5308367537051,18.6089245585019,18.4167084236174,18.5008029826294,2017062.72073907,0.0,1.0
2009-08-11,30.83,30.99,30.73,30.85,1351800,18.5188232452748,18.614931312717,18.4587557031234,18.5308367537051,2250466.64402037,0.0,1.0
2009-08-12,30.7,30.96,30.6,30.74,1230800,18.440735440478,18.5969110500716,18.3806678983266,18.4647624573385,2049026.73876333,0.0,1.0
2009-08-13,30.61,30.81,30.39,30.81,1207800,18.3866746525417,18.5068097368445,18.2545260598087,18.5068097368445,2010736.50883844,0.0,1.0
2009-08-14,30.6,30.92,30.24,30.92,2716300,18.3806678983266,18.5728840332111,18.1644247465816,18.5728840332111,4522076.1541297,0.0,1.0
2009-08-17,30.4,30.62,30.25,30.49,2403000,18.2605328140238,18.3926814067569,18.1704315007967,18.3145936019601,4000496.63084846,0.0,1.0
2009-08-18,30.03,30.4,30.0,30.37,2725400,18.0382829080636,18.2605328140238,18.0202626454182,18.2425125513784,4537225.76683913,0.0,1.0
2009-08-19,30.66,30.75,29.81,29.9,2430000,18.4167084236174,18.4707692115537,17.9061343153306,17.9601951032668,4045446.03119508,0.0,1.0
2009-08-20,30.56,30.82,30.44,30.77,1931300,18.356640881466,18.5128164910597,18.2845598308844,18.482782719984,3215213.9588671,0.0,1.0
2009-08-21,31.12,31.19,30.66,30.66,1185300,18.6930191175138,18.7350663970198,18.4167084236174,18.4167084236174,1973278.67521627,0.0,1.0
2009-08-24,31.11,31.22,30.87,31.22,967000,18.6870123632987,18.7530866596652,18.5428502621354,18.7530866596652,1609854.44945088,0.0,1.0
2009-08-25,31.17,31.39,31.05,31.2,1174600,18.7230528885895,18.8552014813226,18.6509718380079,18.741073151235,1955465.39433817,0.0,1.0
2009-08-26,31.18,31.37,31.06,31.18,896400,18.7290596428047,18.8431879728923,18.656978592223,18.7290596428047,1492320.09150751,0.0,1.0
2009-08-27,31.49,31.57,31.03,31.18,2277000,18.915269023474,18.9633230571951,18.6389583295776,18.7290596428047,3790732.76256427,0.0,1.0
2009-08-28,31.41,31.56,31.27,31.56,918000,18.8672149897529,18.95731630298,18.7831204307409,18.95731630298,1528279.6117848,0.0,1.0
2009-08-31,31.36,31.6,31.18,31.18,1809800,18.8371812186772,18.9813433198405,18.7290596428047,18.7290596428047,3012941.65730734,0.0,1.0
2009-09-01,30.83,31.45,30.79,31.25,2164600,18.5188232452748,18.8912420066134,18.4947962284142,18.7711069223107,3603610.07371393,0.0,1.0
2009-09-02,30.84,30.94,30.68,30.83,1161300,18.5248299994899,18.5848975416413,18.4287219320477,18.5188232452748,1933323.65268595,0.0,1.0
2009-09-03,30.88,30.91,30.63,30.89,945100,18.5488570163505,18.5668772789959,18.398688160972,18.5548637705656,1573395.49139196,0.0,1.0
2009-09-04,31.19,31.26,30.83,30.87,1177200,18.7350663970198,18.7771136765258,18.5188232452748,18.5428502621354,1959793.85511228,0.0,1.0
2009-09-08,32.38,32.48,31.28,31.45,3149400,19.4498701486214,19.5099376907728,18.7891271849561,18.8912420066134,5243097.83154147,0.0,1.0
2009-09-09,32.36,32.55,32.24,32.48,1858400,19.4378566401911,19.5519849702788,19.3657755896095,19.5099376907728,3093850.57793125,0.0,1.0
2009-09-10,33.12,33.22,32.18,32.4,4051200,19.8943699605417,19.9544375026931,19.3297350643186,19.4618836570517,6744407.80311831,0.0,1.0
2009-09-11,33.13,33.98,32.69,33.97,4283300,19.9003767147569,20.4109508230437,19.6360795292907,20.4049440688286,7130806.16683861,0.0,1.0
2009-09-14,32.67,32.97,32.4,32.44,3847800,19.6240660208605,19.8042686473146,19.4618836570517,19.4859106739122,6405788.98717381,0.0,1.0
2009-09-15,32.32,32.71,32.15,32.71,2267000,19.4138296233306,19.648093037721,19.3117148016732,19.648093037721,3774084.83650997,0.0,1.0
2009-09-16,31.96,32.67,31.88,32.36,3853000,19.1975864715856,19.6240660208605,19.1495324378644,19.4378566401911,6414445.90872205,0.0,1.0
2009-09-17,31.86,32.05,31.7,31.97,2606400,19.1375189294342,19.2516472595218,19.0414108619919,19.2035932258007,4339115.44679293,0.0,1.0
2009-09-18,32.29,32.35,31.7,31.87,3738700,19.3958093606852,19.431849885976,19.0414108619919,19.1435256836493,6224160.11392139,0.0,1.0
2009-09-21,32.81,32.87,32.29,32.29,3484600,19.7081605798724,19.7442011051632,19.3958093606852,19.3958093606852,5801136.31288163,0.0,1.0
2009-09-22,32.62,32.94,32.48,32.94,2221100,19.5940322497848,19.7862483846692,19.5099376907728,19.7862483846692,3697670.85592072,0.0,1.0
2009-09-23,32.67,33.13,32.66,32.66,3109600,19.6240660208605,19.9003767147569,19.6180592666453,19.6180592666453,5176839.08584534,0.0,1.0
2009-09-24,32.69,32.81,32.55,32.72,1981800,19.6360795292907,19.7081605798724,19.5519849702788,19.6540997919361,3299285.98544132,0.0,1.0
2009-09-25,32.53,32.8,32.48,32.78,2177500,19.5399714618485,19.7021538256573,19.5099376907728,19.690140317227,3625085.89832398,0.0,1.0
2009-09-28,32.8,32.9,32.47,32.67,1255200,19.7021538256573,19.7622213678087,19.5039309365577,19.6240660208605,2089647.67833582,0.0,1.0
2009-09-29,32.91,32.98,32.68,32.86,2213000,19.7682281220238,19.8102754015298,19.6300727750756,19.7381943509481,3684186.03581675,0.0,1.0
2009-09-30,32.62,32.94,32.43,32.94,2229700,19.5940322497848,19.7862483846692,19.4799039196971,19.7862483846692,3711988.07232742,0.0,1.0
2009-10-01,32.19,32.42,31.93,32.42,2574000,19.4859106739122,19.6251389887616,19.3285221440826,19.6251389887616,4252152.30566202,0.25,1.0
2009-10-02,31.88,32.13,31.87,31.9,2473100,19.2982551191153,19.4495902439516,19.2922017141219,19.3103619291022,4085469.25685033,0.0,1.0
2009-10-05,31.81,31.97,31.6,31.96,2618600,19.2558812841612,19.3527357640564,19.1287597792988,19.3466823590629,4325829.84755499,0.0,1.0
2009-10-06,32.24,32.5,31.81,31.81,2993700,19.5161776988795,19.6735662287092,19.2558812841612,19.2558812841612,4945481.10235445,0.0,1.0
2009-10-07,32.28,32.58,32.11,32.21,1979600,19.5403913188533,19.7219934686568,19.4374834339647,19.4980174838991,3270225.60384169,0.0,1.0
2009-10-08,32.39,32.48,32.205,32.34,2173500,19.6069787737812,19.6614594187223,19.4949907814024,19.576711748814,3590541.19516566,0.0,1.0
2009-10-09,32.35,32.48,32.15,32.31,2077900,19.5827651538074,19.6614594187223,19.4616970539384,19.5585515338336,3432613.54931434,0.0,1.0
2009-10-12,32.62,32.84,32.28,32.5,2388200,19.7462070886305,19.8793819984864,19.5403913188533,19.6735662287092,3945217.61320204,0.0,1.0
2009-10-13,32.41,32.61,32.34,32.61,2153500,19.6190855837681,19.7401536836371,19.576711748814,19.7401536836371,3557501.9387114,0.0,1.0
2009-10-14,32.29,32.77,32.27,32.57,1698000,19.5464447238467,19.8370081635323,19.5343379138598,19.7159400636633,2805032.87296586,0.0,1.0
2009-10-15,32.54,32.58,32.13,32.2,1642300,19.697779848683,19.7219934686568,19.4495902439516,19.4919640789057,2713018.54374076,0.0,1.0
2009-10-16,32.62,32.74,32.3,32.36,1523400,19.7462070886305,19.8188479485519,19.5524981288402,19.5888185588009,2516600.16412025,0.0,1.0
2009-10-19,32.96,33.1,32.53,32.66,1885500,19.9520228584078,20.0367705283161,19.6917264436895,19.7704207086043,3114775.90222445,0.0,1.0
2009-10-20,32.77,33.15,32.72,33.01,1856900,19.8370081635323,20.0670375532833,19.806741138565,19.9822898833751,3067529.76549487,0.0,1.0
2009-10-21,32.45,33.07,32.41,32.71,2124900,19.6432992037419,20.0186103133358,19.6190855837681,19.8006877335716,3510255.80198183,0.0,1.0
2009-10-22,32.31,32.45,31.98,32.37,1890000,19.5585515338336,19.6432992037419,19.3587891690498,19.5948719637943,3122209.73492666,0.0,1.0
2009-10-23,31.89,32.36,31.83,32.35,1680200,19.3043085241088,19.5888185588009,19.2679880941481,19.5827651538074,2775627.93472156,0.0,1.0
2009-10-26,31.84,32.33,31.38,31.96,1672500,19.2740414991415,19.5706583438205,18.9955848694429,19.3466823590629,2762907.82098669,0.0,1.0
2009-10-27,32.05,32.21,31.79,31.81,2078700,19.401163004004,19.4980174838991,19.2437744741743,19.2558812841612,3433935.1195725,0.0,1.0
2009-10-28,31.87,32.19,31.87,32.04,1528900,19.2922017141219,19.4859106739122,19.2922017141219,19.3951095990105,2525685.95964516,0.0,1.0
2009-10-29,32.32,32.38,31.7,31.99,1734000,19.5646049388271,19.6009253687878,19.1892938292332,19.3648425740433,2864503.5345835,0.0,1.0
2009-10-30,31.75,32.5,31.75,32.3,3196100,19.2195608542005,19.6735662287092,19.2195608542005,19.5524981288402,5279838.37767147,0.0,1.0
2009-11-02,31.63,31.95,31.51,31.85,2821300,19.1469199942791,19.3406289540695,19.0742791343577,19.280094904135,4660682.71171882,0.0,1.0
2009-11-03,31.23,31.6,30.96,31.57,2596000,18.9047837945411,19.1287597792988,18.741341859718,19.1105995643184,4288495.4877617,0.0,1.0
2009-11-04,31.61,31.97,31.15,31.28,2493500,19.1348131842922,19.3527357640564,18.8563565545935,18.9350508195084,4119169.29843366,0.0,1.0
2009-11-05,32.14,32.14,31.61,31.69,1985500,19.455643648945,19.455643648945,19.1348131842922,19.1832404242398,3279972.1844957,0.0,1.0
2009-11-06,32.19,32.24,32.0,32.06,1366300,19.4859106739122,19.5161776988795,19.3708959790367,19.4072164089974,2257076.80467211,0.0,1.0
2009-11-09,32.65,32.67,32.15,32.22,1340700,19.7643673036109,19.7764741135978,19.4616970539384,19.5040708888926,2214786.55641067,0.0,1.0
2009-11-10,32.72,33.02,32.6,32.64,1656100,19.806741138565,19.9883432883685,19.7341002786437,19.7583138986174,2735815.6306942,0.0,1.0
2009-11-11,33.03,33.05,32.7,32.92,1808800,19.994396693362,20.0065035033489,19.7946343285781,19.927809238434,2988070.35372239,0.0,1.0
2009-11-12,33.12,33.46,33.0,33.06,2750200,20.048877338303,20.2546931080803,19.9762364783816,20.0125569083423,4543228.15502396,0.0,1.0
2009-11-13,33.18,33.32,33.01,33.19,1405000,20.0851977682637,20.169945438172,19.9822898833751,20.0912511732571,2321007.76591108,0.0,1.0
2009-11-16,33.48,33.56,33.21,33.37,1617500,20.2667999180672,20.3152271580148,20.103357983244,20.2002124631392,2672049.86573749,0.0,1.0
2009-11-17,33.58,33.63,33.34,33.56,1589900,20.3273339680016,20.3576009929689,20.1820522481589,20.3152271580148,2626455.69183063,0.0,1.0
2009-11-18,33.77,33.8,33.3,33.52,2163100,20.4423486628772,20.4605088778575,20.1578386281851,20.291013538041,3573360.78180944,0.0,1.0
2009-11-19,34.05,34.09,33.47,33.67,2887100,20.6118440026938,20.6360576226676,20.2607465130737,20.3818146129427,4769381.86545329,0.0,1.0
2009-11-20,34.12,34.34,33.95,34.07,2691200,20.6542178376479,20.7873927475038,20.5513099527593,20.6239508126807,4445762.34848392,0.0,1.0
2009-11-23,34.6,34.76,33.87,34.6,4643300,20.9447812773334,21.0416357572286,20.5028827128117,20.9447812773334,7670558.97470104,0.0,1.0
2009-11-24,35.4,35.61,34.6,34.88,3130000,21.4290536768094,21.5561751816718,20.9447812773334,21.11427661715,5170643.63509016,0.0,1.0
2009-11-25,35.38,35.47,35.18,35.47,1626300,21.4169468668225,21.4714275117635,21.2958787669535,21.4714275117635,2686587.13857736,0.0,1.0
2009-11-27,35.16,35.39,34.72,35.16,1232800,21.2837719569666,21.4230002718159,21.0174221372548,21.2837719569666,2036539.76783999,0.0,1.0
2009-11-30,34.97,35.19,34.7,35.15,2288000,21.1687572620911,21.3019321719469,21.0053153272679,21.2777185519731,3779690.93836623,0.0,1.0
2009-12-01,35.56,35.6,35.1,35.13,2029900,21.5259081567045,21.5501217766783,21.2474515270059,21.2656117419862,3353319.33382414,0.0,1.0
2009-12-02,35.4,35.8,35.37,35.49,2106000,21.4290536768094,21.6711898765473,21.410893461829,21.4835343217504,3479033.70463255,0.0,1.0
2009-12-03,35.35,35.67,35.235,35.5,2003000,21.3987866518421,21.5924956116325,21.3291724944175,21.4895877267439,3308881.53389317,0.0,1.0
2009-12-04,35.47,35.69,35.14,35.44,2389000,21.4714275117635,21.6046024216194,21.2716651469797,21.4532672967832,3946539.1834602,0.0,1.0
2009-12-07,35.4,35.61,35.29,35.41,1437400,21.4290536768094,21.5561751816718,21.3624662218814,21.4351070818028,2374531.36136697,0.0,1.0
2009-12-08,35.07,35.375,34.83,35.37,1601600,21.2292913120255,21.4139201643257,21.0840095921828,21.410893461829,2645783.65685637,0.0,1.0
2009-12-09,35.04,35.2,34.89,35.01,1392400,21.2111310970452,21.3079855769404,21.1203300221435,21.1929708820649,2300193.03434491,0.0,1.0
2009-12-10,34.84,35.13,34.69,35.0,1892700,21.0900629971762,21.2656117419862,20.9992619222745,21.1869174770714,3126670.03454798,0.0,1.0
2009-12-11,34.8,34.99,34.71,34.81,2136800,21.0658493772024,21.180864072078,21.0113687322614,21.0719027821959,3529914.15957211,0.0,1.0
2009-12-14,34.83,34.96,34.74,34.86,1259400,21.0840095921828,21.1627038570976,21.0295289472417,21.1021698071631,2080481.97892414,0.0,1.0
2009-12-15,34.53,34.87,34.465,34.75,3183200,20.9024074423793,21.1082232121566,20.8630603099219,21.0355823522352,5258528.05725848,0.0,1.0
2009-12-16,34.4,34.79,34.39,34.62,1286300,20.8237131774645,21.059795972209,20.817659772471,20.9568880873203,2124919.7788551,0.0,1.0
2009-12-17,33.31,34.38,33.25,34.32,4687200,20.1638920331785,20.8116063674776,20.1275716032178,20.7752859375169,7743080.14261811,0.0,1.0
2009-12-18,33.02,33.43,32.39,33.43,6622500,19.9883432883685,20.2365328930999,19.6069787737812,20.2365328930999,10940123.7934136,0.0,1.0
2009-12-21,33.47,33.48,33.03,33.12,1952800,20.2607465130737,20.2667999180672,19.994396693362,20.048877338303,3225953.000193,0.0,1.0
2009-12-22,33.78,33.8,33.39,33.55,1715700,20.4484020678706,20.4605088778575,20.2123192731261,20.3091737530213,2834272.61492787,0.0,1.0
2009-12-23,34.34,34.37,33.63,33.68,2565000,20.7873927475038,20.8055529624841,20.3576009929689,20.3878680179361,4237284.6402576,0.0,1.0
2009-12-24,34.51,34.52,34.12,34.22,1043700,20.8903006323924,20.8963540373859,20.6542178376479,20.7147518875824,1724153.59806505,0.0,1.0
2009-12-28,34.27,34.4,34.08,34.4,1247800,20.9114875498695,20.9908132977972,20.7955499182828,20.9908132977972,2044909.80844961,0.275,1.0
2009-12-29,34.04,34.37,33.89,34.32,1316300,20.7711419958435,20.9725073559677,20.6796122866961,20.9419974529186,2157168.4411462,0.0,1.0
2009-12-30,34.2,34.31,33.77,33.94,1367600,20.8687736856007,20.9358954723088,20.6063885193782,20.7101221897453,2241239.50475692,0.0,1.0
2009-12-31,33.8,34.31,33.8,34.14,1154700,20.6246944612077,20.9358954723088,20.6246944612077,20.8321618019418,1892336.39671163,0.0,1.0
2010-01-04,33.87,33.98,33.71,33.91,1574200,20.6674083254765,20.7345301121846,20.5697766357193,20.6918162479158,2579818.09621844,0.0,1.0
2010-01-05,33.93,34.17,33.6,33.92,2497100,20.7040202091354,20.8504677437712,20.5026548490112,20.6979182285256,4092277.83513346,0.0,1.0
2010-01-06,33.55,33.92,33.36,33.84,2829500,20.4721449459621,20.6979182285256,20.3562073143754,20.649102383647,4637018.99583921,0.0,1.0
2010-01-07,33.04,33.45,32.97,33.45,3232600,20.160943934861,20.4111251398638,20.1182300705923,20.4111251398638,5297624.17598511,0.0,1.0
2010-01-08,32.83,33.12,32.68,33.04,2203200,20.0328023420547,20.2097597797396,19.9412726329073,20.160943934861,3610630.94243964,0.0,1.0
2010-01-11,32.93,33.0,32.6,32.83,2827700,20.093822148153,20.1365360124217,19.8924567880287,20.0328023420547,4634069.13395813,0.0,1.0
2010-01-12,33.32,33.58,32.77,32.87,2601600,20.3317993919361,20.4904508877916,19.9961904583958,20.057210264494,4263533.7054516,0.0,1.0
2010-01-13,33.82,33.9,33.33,33.46,2485500,20.6368984224274,20.685714267306,20.3379013725459,20.4172271204737,4073267.61412205,0.0,1.0
2010-01-14,33.65,33.78,33.24,33.78,1976300,20.5331647520603,20.6124904999881,20.2829835470575,20.6124904999881,3238784.46420818,0.0,1.0
2010-01-15,32.99,33.73,32.8,33.67,3794500,20.1304340318119,20.5819805969389,20.0144964002252,20.54536871328,6218472.72652833,0.0,1.0
2010-01-19,33.05,33.23,32.96,33.03,1858400,20.1670459154709,20.2768815664477,20.1121280899824,20.1548419542512,3045568.51099755,0.0,1.0
2010-01-20,32.87,32.9,32.5,32.86,1605400,20.057210264494,20.0755162063235,19.8314369819305,20.0511082838842,2630949.03549047,0.0,1.0
2010-01-21,32.62,33.03,32.4,32.83,2414600,19.9046607492484,20.1548419542512,19.7704171758322,20.0328023420547,3957075.8322507,0.0,1.0
2010-01-22,32.78,33.025,32.39,32.6,2738400,20.0022924390056,20.1517909639463,19.7643151952224,19.8924567880287,4487723.20841353,0.0,1.0
2010-01-25,32.77,33.1,32.58,33.1,1691600,19.9961904583958,20.19755581852,19.8802528268091,20.19755581852,2772214.64335098,0.0,1.0
2010-01-26,32.76,32.87,32.38,32.61,1866100,19.9900884777859,20.057210264494,19.7582132146126,19.8985587686386,3058187.36459996,0.0,1.0
2010-01-27,33.05,33.17,32.61,32.87,2346000,20.1670459154709,20.2402696827887,19.8985587686386,20.057210264494,3844653.3183385,0.0,1.0
2010-01-28,33.52,33.59,33.09,33.17,3139500,20.4538390041326,20.4965528684014,20.1914538379102,20.2402696827887,5145050.76424712,0.0,1.0
2010-01-29,33.11,33.71,33.05,33.65,2490600,20.2036577991298,20.5697766357193,20.1670459154709,20.5331647520603,4081625.55611845,0.0,1.0
2010-02-01,33.35,33.46,33.14,33.28,1188600,20.3501053337656,20.4172271204737,20.2219637409593,20.3073914694968,1947892.12880526,0.0,1.0
2010-02-02,33.66,33.66,33.25,33.43,1581200,20.5392667326702,20.5392667326702,20.2890855276673,20.3989211786442,2591289.78131152,0.0,1.0
2010-02-03,33.32,33.63,33.28,33.58,1809300,20.3317993919361,20.5209607908407,20.3073914694968,20.4904508877916,2965102.83413038,0.0,1.0
2010-02-04,32.44,33.63,32.44,33.52,3430200,19.7948250982715,20.5209607908407,19.7948250982715,20.4538390041326,5621453.45804125,0.0,1.0
2010-02-05,32.47,32.51,32.18,32.33,3018800,19.813131040101,19.8375389625403,19.6361736024161,19.7277033115635,4947246.13699927,0.0,1.0
2010-02-08,32.69,33.09,32.49,32.56,1956800,19.9473746135172,20.1914538379102,19.8253350013207,19.8680488655894,3206827.62716316,0.0,1.0
2010-02-09,33.32,33.62,32.87,32.94,2823600,20.3317993919361,20.5148588102309,20.057210264494,20.0999241287628,4627350.00411791,0.0,1.0
2010-02-10,33.32,33.48,33.05,33.26,1662300,20.3317993919361,20.4294310816933,20.1670459154709,20.2951875082772,2724197.44717566,0.0,1.0
2010-02-11,33.56,33.6,33.04,33.51,1294900,20.4782469265719,20.5026548490112,20.160943934861,20.4477370235228,2122097.86100449,0.0,1.0
2010-02-12,33.04,33.4,32.84,33.32,2936000,20.160943934861,20.3806152368147,20.0389043226645,20.3317993919361,4811552.49046968,0.0,1.0
2010-02-16,33.59,33.65,33.03,33.13,2329100,20.4965528684014,20.5331647520603,20.1548419542512,20.2158617603495,3816957.39289949,0.0,1.0
2010-02-17,33.62,33.79,32.92,33.01,2972500,20.5148588102309,20.6185924805979,20.0877201675431,20.1426379930316,4871369.1341693,0.0,1.0
2010-02-18,33.85,33.93,33.5,33.5,2386900,20.6552043642568,20.7040202091354,20.441635042913,20.441635042913,3911680.73552523,0.0,1.0
2010-02-19,33.93,34.09,33.6,33.85,2054000,20.7040202091354,20.8016518988926,20.5026548490112,20.6552043642568,3366120.16874139,0.0,1.0
2010-02-22,33.5,33.98,33.21,33.76,2936500,20.441635042913,20.7345301121846,20.264677605228,20.6002865387684,4812371.89654774,0.0,1.0
2010-02-23,33.19,33.36,32.88,32.95,4498800,20.2524736440084,20.3562073143754,20.0633122451038,20.1060261093726,7372688.12810795,0.0,1.0
2010-02-24,33.15,33.43,32.89,33.16,3228800,20.2280657215691,20.3989211786442,20.0694142257137,20.2341677021789,5291396.68979172,0.0,1.0
2010-02-25,33.27,33.28,32.73,32.83,2618700,20.301289488887,20.3073914694968,19.9717825359565,20.0328023420547,4291557.39332184,0.0,1.0
2010-02-26,33.33,33.46,33.18,33.22,2509100,20.3379013725459,20.4172271204737,20.2463716633986,20.2707795858379,4111943.58100732,0.0,1.0
2010-03-01,33.35,33.47,33.24,33.4,2101600,20.3501053337656,20.4233291010835,20.2829835470575,20.3806152368147,3444127.62737434,0.0,1.0
2010-03-02,33.85,34.09,33.37,33.42,2498400,20.6552043642568,20.8016518988926,20.3623092949852,20.3928191980344,4094408.29093646,0.0,1.0
2010-03-03,34.04,34.23,33.45,33.69,2677800,20.7711419958435,20.8870796274302,20.4111251398638,20.5575726744996,4388411.19175057,0.0,1.0
2010-03-04,34.15,34.39,33.79,34.04,3201600,20.8382637825516,20.9847113171874,20.6185924805979,20.7711419958435,5246820.99914431,0.0,1.0
2010-03-05,34.39,34.39,34.11,34.21,1747300,20.9847113171874,20.9847113171874,20.8138558601123,20.8748756662105,2863496.48044879,0.0,1.0
2010-03-08,34.16,34.4,34.035,34.31,1132100,20.8443657631614,20.9908132977972,20.7680910055386,20.9358954723088,1855299.24198253,0.0,1.0
2010-03-09,34.06,34.2,33.96,34.02,1763600,20.7833459570632,20.8687736856007,20.7223261509649,20.7589380346239,2890209.11859411,0.0,1.0
2010-03-10,33.88,34.07,33.77,34.07,2072100,20.6735103060863,20.789447937673,20.6063885193782,20.789447937673,3395782.66876778,0.0,1.0
2010-03-11,34.25,34.29,33.75,33.77,2481700,20.8992835886498,20.9236915110891,20.5941845581586,20.6063885193782,4067040.12792868,0.0,1.0
2010-03-12,34.49,34.53,34.18,34.33,1849500,21.0457311232856,21.0701390457249,20.856569724381,20.9480994335284,3030983.08280779,0.0,1.0
2010-03-15,34.7,34.72,34.4,34.41,1711700,21.1738727160919,21.1860766773116,20.9908132977972,20.996915278407,2805154.7676897,0.0,1.0
2010-03-16,35.0,35.04,34.68,34.8,2042100,21.3569321343867,21.381340056826,21.1616687548723,21.2348925221902,3346618.30408314,0.0,1.0
2010-03-17,35.13,35.16,34.98,35.05,1767900,21.4362578823144,21.4545638241439,21.344728173167,21.3874420374358,2897256.01086558,0.0,1.0
2010-03-18,35.04,35.04,34.74,34.94,1289900,21.381340056826,21.381340056826,21.1982806385312,21.3203202507277,2113903.80022371,0.0,1.0
2010-03-19,35.31,35.31,35.01,35.08,3761400,21.5460935332913,21.5460935332913,21.3630341149965,21.4057479792653,6164228.0441596,0.0,1.0
2010-03-22,35.33,35.43,35.13,35.13,1398200,21.5582974945109,21.6193173006091,21.4362578823144,21.4362578823144,2291387.15673525,0.0,1.0
2010-03-23,35.52,35.52,35.18,35.27,1253300,21.6742351260976,21.6742351260976,21.4667677853635,21.521685610852,2053923.27530846,0.0,1.0
2010-03-24,35.24,35.54,35.16,35.38,1206700,21.5033796690225,21.6864390873172,21.4545638241439,21.58880739756,1977554.62883166,0.0,1.0
2010-03-25,34.87,35.36,34.82,35.36,1691300,21.277606386459,21.5766034363404,21.2470964834098,21.5766034363404,2771722.99970414,0.0,1.0
2010-03-26,34.92,35.05,34.78,34.91,1679700,21.3081162895081,21.3874420374358,21.2226885609705,21.3020143088983,2752712.77869275,0.0,1.0
2010-03-29,35.56,35.63,34.94,34.97,2089500,21.6986430485369,21.7413569128056,21.3203202507277,21.3386261925572,3424298.00028487,0.0,1.0
2010-03-30,35.63,35.75,35.52,35.66,1240000,21.7413569128056,21.8145806801235,21.6742351260976,21.7596628546351,2032127.07363161,0.0,1.0
2010-03-31,35.35,35.56,35.125,35.25,1610700,21.7383059225007,21.8674443735255,21.5999432964028,21.6768114220127,2619258.61210118,0.275,1.0
2010-04-01,35.56,35.66,35.41,35.48,1167800,21.8674443735255,21.9289388740135,21.7752026227935,21.8182487731351,1899031.6056446,0.0,1.0
2010-04-05,35.42,35.66,35.38,35.56,1009400,21.7813520728423,21.9289388740135,21.7567542726471,21.8674443735255,1641447.59611034,0.0,1.0
2010-04-06,35.33,35.46,35.31,35.32,1061200,21.7260070224031,21.8059498730375,21.7137081223055,21.7198575723543,1725682.77094541,0.0,1.0
2010-04-07,35.4,35.545,35.2675,35.39,1545900,21.7690531727447,21.8582201984523,21.6875729595981,21.7629037226959,2513883.33547353,0.0,1.0
2010-04-08,35.13,35.46,35.11,35.32,2372800,21.6030180214272,21.8059498730375,21.5907191213296,21.7198575723543,3858556.42564951,0.0,1.0
2010-04-09,35.36,35.4,35.09,35.09,2619600,21.7444553725495,21.7690531727447,21.578420221232,21.578420221232,4259893.12737334,0.0,1.0
2010-04-12,35.42,35.5,35.13,35.27,2298100,21.7813520728423,21.8305476732327,21.6030180214272,21.6891103221103,3737082.14842597,0.0,1.0
2010-04-13,35.54,35.86,35.41,35.495,2896500,21.8551454734279,22.0519278749894,21.7752026227935,21.8274729482083,4710177.29555538,0.0,1.0
2010-04-14,35.63,35.66,35.43,35.55,1981000,21.9104905238671,21.9289388740135,21.7875015228911,21.8612949234767,3221426.28085455,0.0,1.0
2010-04-15,35.96,36.1,35.25,35.57,2512200,22.1134223754774,22.1995146761606,21.6768114220127,21.8735938235743,4085243.36333307,0.0,1.0
2010-04-16,35.71,36.04,35.56,35.81,2239500,21.9596861242575,22.1626179758678,21.8674443735255,22.0211806247454,3641789.0741917,0.0,1.0
2010-04-19,35.75,35.78,35.42,35.55,1809200,21.9842839244526,22.002732274599,21.7813520728423,21.8612949234767,2942051.70485718,0.0,1.0
2010-04-20,36.0,36.02,35.74,35.88,1520500,22.1380201756726,22.1503190757702,21.9781344744038,22.064226775087,2472578.82889417,0.0,1.0
2010-04-21,35.93,36.09,35.8,35.96,1493500,22.094974025331,22.1933652261118,22.0150311746966,22.1134223754774,2428672.46363265,0.0,1.0
2010-04-22,35.78,36.0,35.41,35.84,1611600,22.002732274599,22.1380201756726,21.7752026227935,22.0396289748918,2620722.1576099,0.0,1.0
2010-04-23,35.59,35.73,35.35,35.73,1631000,21.8858927236719,21.971985024355,21.7383059225007,21.971985024355,2652269.69413113,0.0,1.0
2010-04-26,35.48,35.68,35.42,35.47,1174100,21.8182487731351,21.9412377741111,21.7813520728423,21.8120993230863,1909276.42420562,0.0,1.0
2010-04-27,35.11,35.49,35.06,35.45,1677700,21.5907191213296,21.8243982231839,21.5599718710856,21.7998004229887,2728211.4444168,0.0,1.0
2010-04-28,35.38,35.45,34.98,35.26,1957200,21.7567542726471,21.7998004229887,21.5107762706952,21.6829608720615,3182723.63295736,0.0,1.0
2010-04-29,35.72,35.89,35.5,35.56,2230500,21.9658355743062,22.0703762251358,21.8305476732327,21.8674443735255,3627153.61910454,0.0,1.0
2010-04-30,35.86,36.25,35.6,35.65,2764500,22.0519278749894,22.2917564268925,21.8920421737207,21.9227894239647,4495523.95427684,0.0,1.0
2010-05-03,36.03,36.09,35.7,35.99,2034900,22.156468525819,22.1933652261118,21.9535366742087,22.1318707256238,3309076.39520996,0.0,1.0
2010-05-04,35.64,35.94,35.44,35.7,1631800,21.9166399739159,22.1011234753798,21.7936509729399,21.9535366742087,2653570.62347221,0.0,1.0
2010-05-05,35.72,35.85,35.45,35.58,1564800,21.9658355743062,22.0457784249406,21.7998004229887,21.8797432736231,2544617.79115659,0.0,1.0
2010-05-06,35.07,35.69,34.18,35.69,3772600,21.5661213211344,21.9473872241599,21.0188202667914,21.9473872241599,6134857.54020791,0.0,1.0
2010-05-07,35.04,35.33,34.8,35.04,3796900,21.547672970988,21.7260070224031,21.4000861698168,21.547672970988,6174373.26894328,0.0,1.0
2010-05-10,35.8,36.28,35.34,35.48,1849700,22.0150311746966,22.3102047770389,21.7321564724519,21.8182487731351,3007911.25274946,0.0,1.0
2010-05-11,35.88,36.13,35.51,35.67,1791100,22.064226775087,22.217963026307,21.8366971232815,21.9350883240623,2912618.17851519,0.0,1.0
2010-05-12,36.02,36.16,35.7,35.96,2302800,22.1503190757702,22.2364113764534,21.9535366742087,22.1134223754774,3744725.10830483,0.0,1.0
2010-05-13,36.0,36.42,35.82,35.9,2294300,22.1380201756726,22.3962970777221,22.0273300747942,22.0765256751846,3730902.73405583,0.0,1.0
2010-05-14,35.34,36.0,35.21,35.83,2219600,21.7321564724519,22.1380201756726,21.6522136218176,22.033479524843,3609428.45683229,0.0,1.0
2010-05-17,35.67,35.69,35.22,35.36,2016100,21.9350883240623,21.9473872241599,21.6583630718664,21.7444553725495,3278504.55569452,0.0,1.0
2010-05-18,35.48,35.99,35.41,35.78,2011100,21.8182487731351,22.1318707256238,21.7752026227935,22.002732274599,3270373.74731277,0.0,1.0
2010-05-19,35.62,35.78,35.24,35.37,2796400,21.9043410738183,22.002732274599,21.6706619719639,21.7506048225983,4547398.51175248,0.0,1.0
2010-05-20,34.96,35.4,34.79,35.22,5303200,21.4984773705976,21.7690531727447,21.393936719768,21.6583630718664,8623860.60203325,0.0,1.0
2010-05-21,35.48,35.52,34.71,34.93,5249000,21.8182487731351,21.8428465733303,21.3447411193777,21.4800290204512,8535722.63917493,0.0,1.0
2010-05-24,35.38,35.59,34.8,35.4,3855100,21.7567542726471,21.8858927236719,21.4000861698168,21.7690531727447,6269015.87850702,0.0,1.0
2010-05-25,35.18,35.19,34.61,34.77,4244300,21.6337652716712,21.63991472172,21.2832466188897,21.3816378196704,6901918.00294344,0.0,1.0
2010-05-26,34.88,35.29,34.84,35.29,3957500,21.4492817702072,21.7014092222079,21.424683970012,21.7014092222079,6435534.83416552,0.0,1.0
2010-05-27,35.93,35.94,35.2,35.34,3469800,22.094974025331,22.1011234753798,21.6460641717688,21.7321564724519,5642455.78460834,0.0,1.0
2010-05-28,35.81,36.0,35.78,35.89,2586800,22.0211806247454,22.1380201756726,22.002732274599,22.0703762251358,4206555.02438898,0.0,1.0
2010-06-01,35.66,36.07,35.49,35.54,4141800,21.9289388740135,22.1810663260142,21.8243982231839,21.8551454734279,6735236.43111729,0.0,1.0
2010-06-02,36.42,36.42,35.69,35.71,2779100,22.3962970777221,22.3962970777221,21.9473872241599,21.9596861242575,4519265.91475158,0.0,1.0
2010-06-03,36.65,36.79,36.44,36.61,2192200,22.5377344288445,22.6238267295276,22.4085959778197,22.5131366286493,3564871.62690022,0.0,1.0
2010-06-04,36.0,36.23,35.86,36.21,3501500,22.1380201756726,22.2794575267949,22.0519278749894,22.2671586266973,5694005.10974872,0.0,1.0
2010-06-07,36.03,36.4,35.935,35.99,3048900,22.156468525819,22.3839981776245,22.0980487503554,22.1318707256238,4958004.33503152,0.0,1.0
2010-06-08,36.71,36.73,35.92,35.99,4627000,22.5746311291372,22.5869300292348,22.0888245752822,22.1318707256238,7524250.07648362,0.0,1.0
2010-06-09,36.59,37.17,36.52,36.85,3630300,22.5008377285517,22.857505831382,22.4577915782101,22.6607234298204,5903454.73366293,0.0,1.0
2010-06-10,36.57,37.02,36.33,36.91,4300600,22.4885388284541,22.76526408065,22.3409520272829,22.6976201301132,6993470.9053221,0.0,1.0
2010-06-11,36.47,36.47,36.08,36.29,3080700,22.4270443279661,22.4270443279661,22.187215776063,22.3163542270877,5009716.27633953,0.0,1.0
2010-06-14,36.69,36.86,36.42,36.76,2654100,22.5623322290396,22.6668728798692,22.3962970777221,22.6053783793812,4315995.70520751,0.0,1.0
2010-06-15,37.0,37.0,36.71,37.0,2092500,22.7529651805524,22.7529651805524,22.5746311291372,22.7529651805524,3402743.30776787,0.0,1.0
2010-06-16,36.99,37.06,36.72,36.74,2774300,22.7468157305036,22.7898618808452,22.580780579186,22.5930794792836,4511460.33870509,0.0,1.0
2010-06-17,37.49,37.5,36.99,37.14,2221600,23.0542882329435,23.0604376829923,22.7468157305036,22.8390574812356,3612680.78018499,0.0,1.0
2010-06-18,37.15,37.47,37.05,37.47,2165200,22.8452069312844,23.0419893328459,22.7837124307964,23.0419893328459,3520965.2616387,0.0,1.0
2010-06-21,37.11,37.5,36.96,37.4,2100500,22.8206091310892,23.0604376829923,22.7283673803572,22.9989431825043,3415752.60117869,0.0,1.0
2010-06-22,36.63,37.24,36.56,37.07,2018600,22.5254355287469,22.9005519817235,22.4823893784053,22.796011330894,3282569.95988541,0.0,1.0
2010-06-23,36.75,36.92,36.48,36.73,3192700,22.5992289293324,22.703769580162,22.4331937780149,22.5869300292348,5191846.38409104,0.0,1.0
2010-06-24,36.46,36.79,36.38,36.58,3020400,22.4208948779173,22.6238267295276,22.3716992775269,22.4946882785029,4911658.72725547,0.0,1.0
2010-06-25,36.11,36.52,36.05,36.49,2722500,22.2056641262094,22.4577915782101,22.1687674259166,22.4393432280637,4427225.16387002,0.0,1.0
2010-06-28,36.56,36.73,36.15,36.22,1776400,22.4823893784053,22.5869300292348,22.2302619264046,22.2733080767461,2888713.6018728,0.0,1.0
2010-06-29,36.03,36.45,35.86,36.28,2487100,22.156468525819,22.4147454278685,22.0519278749894,22.3102047770389,4044426.70525661,0.0,1.0
2010-06-30,35.83,36.07,35.65,35.99,3061400,22.033479524843,22.1810663260142,21.9227894239647,22.1318707256238,4978331.35598594,0.0,1.0
2010-07-01,35.58,35.78,35.26,35.64,4618700,22.048853149965,22.1727927404651,21.8505498051649,22.086035027115,7453147.10394635,0.275,1.0
2010-07-02,35.31,35.65,35.15,35.62,2168500,21.8815347027899,22.0922320066401,21.7823830303898,22.073641068065,3499285.40388154,0.0,1.0
2010-07-06,35.69,35.78,35.4,35.63,2386900,22.1170199247401,22.1727927404651,21.9373075185149,22.07983804759,3851715.16279678,0.0,1.0
2010-07-07,36.28,36.28,35.6,35.68,2533800,22.4826417167153,22.4826417167153,22.061247109015,22.1108229452151,4088766.13159098,0.0,1.0
2010-07-08,36.48,36.51,36.2,36.42,1911000,22.6065813072154,22.6251722457904,22.4330658805153,22.5693994300654,3083760.39050847,0.0,1.0
2010-07-09,36.3,36.53,36.08,36.53,1554300,22.4950356757653,22.6375662048404,22.3587021262152,22.6375662048404,2508157.391401,0.0,1.0
2010-07-12,35.96,36.2,35.91,36.15,2784200,22.2843383719152,22.4330658805153,22.2533534742902,22.4020809828903,4492833.95042055,0.0,1.0
2010-07-13,36.03,36.36,35.895,36.0,3165800,22.3277172285902,22.5322175529154,22.2440580050027,22.3091262900152,5108617.81489886,0.0,1.0
2010-07-14,35.88,36.04,35.75,36.04,2520100,22.2347625357152,22.3339142081152,22.1542018018901,22.3339142081152,4066658.58719015,0.0,1.0
2010-07-15,36.05,36.12,35.69,35.93,2601800,22.3401111876402,22.3834900443152,22.1170199247401,22.2657474333402,4198497.00890892,0.0,1.0
2010-07-16,35.82,36.1,35.75,35.98,2752700,22.1975806585651,22.3710960852652,22.1542018018901,22.2967323309652,4442002.7351924,0.0,1.0
2010-07-19,36.04,36.21,35.95,35.95,2540500,22.3339142081152,22.4392628600403,22.2781413923902,22.2781413923902,4099577.85038554,0.0,1.0
2010-07-20,36.47,36.52,35.79,35.82,3912200,22.6003843276904,22.6313692253154,22.1789897199901,22.1975806585651,6313075.56240043,0.0,1.0
2010-07-21,35.95,36.49,35.87,36.47,2028200,22.2781413923902,22.6127782867404,22.2285655561901,22.6003843276904,3272884.78494467,0.0,1.0
2010-07-22,36.14,36.41,35.99,36.21,2172200,22.3958840033653,22.5632024505404,22.3029293104902,22.4392628600403,3505256.05455912,0.0,1.0
2010-07-23,36.25,36.31,35.96,36.14,2768300,22.4640507781403,22.5012326552903,22.2843383719152,22.3958840033653,4467176.28940063,0.0,1.0
2010-07-26,36.2,36.39,36.05,36.11,1811200,22.4330658805153,22.5508084914904,22.3401111876402,22.3772930647902,2922714.19115067,0.0,1.0
2010-07-27,36.73,36.76,36.031,36.36,2680000,22.7615057953405,22.7800967339155,22.3283369265427,22.5322175529154,4324687.51782454,0.0,1.0
2010-07-28,36.33,36.73,36.26,36.64,1687400,22.5136266143403,22.7615057953405,22.4702477576653,22.7057329796155,2722939.44685714,0.0,1.0
2010-07-29,35.77,36.27,35.58,36.27,3600900,22.1665957609401,22.4764447371903,22.048853149965,22.4764447371903,5810734.06079641,0.0,1.0
2010-07-30,35.9,36.0,35.4,35.68,2299100,22.2471564947652,22.3091262900152,21.9373075185149,22.1108229452151,3710033.23590686,0.0,1.0
2010-08-02,36.05,36.3,35.84,36.19,2496000,22.3401111876402,22.4950356757653,22.2099746176151,22.4268689009903,4027768.67331719,0.0,1.0
2010-08-03,35.9,36.13,35.76,35.92,2708900,22.2471564947652,22.3896870238403,22.1603987814151,22.2595504538152,4371323.14068465,0.0,1.0
2010-08-04,36.39,36.46,35.92,35.92,1653900,22.5508084914904,22.5941873481654,22.2595504538152,22.2595504538152,2668880.85288433,0.0,1.0
2010-08-05,36.29,36.31,35.86,36.28,2840700,22.4888386962403,22.5012326552903,22.2223685766651,22.4826417167153,4584007.39995678,0.0,1.0
2010-08-06,36.18,36.5,35.95,36.09,3106100,22.4206719214653,22.6189752662654,22.2781413923902,22.3648991057402,5012280.55937119,0.0,1.0
2010-08-09,36.21,36.47,36.15,36.22,1791200,22.4392628600403,22.6003843276904,22.4020809828903,22.4454598395653,2890440.40370422,0.0,1.0
2010-08-10,36.42,36.55,35.96,35.96,2193700,22.5693994300654,22.6499601638904,22.2843383719152,22.2843383719152,3539950.37606406,0.0,1.0
2010-08-11,36.1,36.28,35.89,36.09,2444200,22.3710960852652,22.4826417167153,22.2409595152402,22.3648991057402,3944179.56383088,0.0,1.0
2010-08-12,36.08,36.18,35.77,35.8,1673600,22.3587021262152,22.4206719214653,22.1665957609401,22.1851866995151,2700670.53351909,0.0,1.0
2010-08-13,36.19,36.31,35.9,35.95,1031000,22.4268689009903,22.5012326552903,22.2471564947652,22.2781413923902,1663713.74286459,0.0,1.0
2010-08-16,36.27,36.32,35.9,36.05,1520300,22.4764447371903,22.5074296348153,22.2471564947652,22.3401111876402,2453291.95274203,0.0,1.0
2010-08-17,36.88,37.07,36.27,36.5,2431600,22.8544604882156,22.9722030991907,22.4764447371903,22.6189752662654,3923847.0777396,0.0,1.0
2010-08-18,36.91,37.01,36.67,36.96,1521000,22.8730514267906,22.9350212220406,22.7243239181905,22.9040363244156,2454421.53530266,0.0,1.0
2010-08-19,36.51,36.82,36.18,36.77,1947800,22.6251722457904,22.8172786110655,22.4206719214653,22.7862937134405,3143144.15940994,0.0,1.0
2010-08-20,36.64,36.67,36.22,36.35,1754300,22.7057329796155,22.7243239181905,22.4454598395653,22.5260205733903,2830895.26586551,0.0,1.0
2010-08-23,36.9,37.1,36.54,36.77,2320900,22.8668544472656,22.9907940377657,22.6437631843654,22.7862937134405,3745211.66422349,0.0,1.0
2010-08-24,36.91,37.11,36.6,36.64,2703900,22.8730514267906,22.9969910172907,22.6809450615155,22.7057329796155,4363254.69382305,0.0,1.0
2010-08-25,37.25,37.41,36.69,36.84,2429500,23.0837487306407,23.1829004030408,22.7367178772405,22.8296725701156,3920458.33005774,0.0,1.0
2010-08-26,36.95,37.37,36.8,37.27,2043100,22.8978393448906,23.1581124849408,22.8048846520155,23.0961426896907,3296928.75659228,0.0,1.0
2010-08-27,37.47,37.56,37.07,37.11,2461500,23.2200822801908,23.2758550959159,22.9722030991907,22.9969910172907,3972096.38997206,0.0,1.0
2010-08-30,36.98,37.59,36.98,37.4,2850100,22.9164302834656,23.2944460344909,22.9164302834656,23.1767034235158,4599176.08005661,0.0,1.0
2010-08-31,37.26,37.4501,36.93,36.95,3035200,23.0899457101657,23.2077502909361,22.8854453858406,22.8978393448906,4897869.98287353,0.0,1.0
2010-09-01,36.97,37.5,36.85,37.45,3841600,22.9102333039406,23.2386732187658,22.8358695496406,23.2076883211408,6199149.09271446,0.0,1.0
2010-09-02,37.32,37.33,36.98,37.06,2337000,23.1271275873158,23.1333245668408,22.9164302834656,22.9660061196656,3771192.06311788,0.0,1.0
2010-09-03,36.21,36.66,35.82,36.03,5258600,22.4392628600403,22.7181269386655,22.1975806585651,22.3277172285902,8485746.93329556,0.0,1.0
2010-09-07,35.9,35.945,35.52,35.62,5298200,22.2471564947652,22.2750429026277,22.011671272815,22.073641068065,8549649.03243953,0.0,1.0
2010-09-08,35.93,36.05,35.76,35.87,3706800,22.2657474333402,22.3401111876402,22.1603987814151,22.2285655561901,5981623.76532537,0.0,1.0
2010-09-09,35.97,36.21,35.94,36.14,3653000,22.2905353514402,22.4392628600403,22.2719444128652,22.3958840033653,5894807.27709441,0.0,1.0
2010-09-10,35.99,36.015,35.82,35.99,2815500,22.3029293104902,22.3184217593027,22.1975806585651,22.3029293104902,4543342.42777425,0.0,1.0
2010-09-13,36.06,36.17,35.86,36.15,1568700,22.3463081671652,22.4144749419403,22.2223685766651,22.4020809828903,2531394.51836245,0.0,1.0
2010-09-14,35.68,35.74,35.32,35.32,3554800,22.1108229452151,22.1480048223651,21.8877316823149,21.8877316823149,5736342.98073233,0.0,1.0
2010-09-15,36.15,36.16,35.59,35.68,2320900,22.4020809828903,22.4082779624153,22.05505012949,22.1108229452151,3745211.66422349,0.0,1.0
2010-09-16,36.31,36.31,35.99,36.14,1765400,22.5012326552903,22.5012326552903,22.3029293104902,22.3958840033653,2848807.2178983,0.0,1.0
2010-09-17,36.3,36.59,36.18,36.4,3222800,22.4950356757653,22.6747480819905,22.4206719214653,22.5570054710154,5200598.10912125,0.0,1.0
2010-09-20,36.5,36.51,36.12,36.31,2228700,22.6189752662654,22.6251722457904,22.3834900443152,22.5012326552903,3596429.50409536,0.0,1.0
2010-09-21,36.28,36.435,36.115,36.42,1887500,22.4826417167153,22.5786948993529,22.3803915545528,22.5693994300654,3045838.69025889,0.0,1.0
2010-09-22,36.53,36.8,36.38,36.39,2341700,22.6375662048404,22.8048846520155,22.5446115119654,22.5508084914904,3778776.40316781,0.0,1.0
2010-09-23,36.17,36.46,36.13,36.44,1718800,22.4144749419403,22.5941873481654,22.3896870238403,22.5817933891154,2773609.29314806,0.0,1.0
2010-09-24,36.24,36.38,35.91,36.095,3668200,22.4578537986153,22.5446115119654,22.2533534742902,22.3679975955027,5919335.35555372,0.0,1.0
2010-09-27,36.23,36.39,36.05,36.24,1517000,22.4516568190903,22.5508084914904,22.3401111876402,22.4578537986153,2447966.77781337,0.0,1.0
2010-09-28,36.45,36.5,36.0,36.37,2041800,22.5879903686404,22.6189752662654,22.3091262900152,22.5384145324404,3294830.96040826,0.0,1.0
2010-09-29,36.02,36.36,35.89,36.16,2567100,22.3215202490652,22.5322175529154,22.2409595152402,22.4082779624153,4142501.98768932,0.0,1.0
2010-09-30,35.75,36.28,35.56,36.1,3830500,22.1542018018901,22.4826417167153,22.036459190915,22.3710960852652,6181237.14068168,0.0,1.0
2010-10-01,36.09,36.1,35.72,35.91,2766500,22.3648991057402,22.3710960852652,22.1356108633151,22.2533534742902,4464271.64853045,0.0,1.0
2010-10-04,35.94,36.185,35.8,36.09,1897200,22.2719444128652,22.4237704112278,22.1851866995151,22.3648991057402,3061491.47717041,0.0,1.0
2010-10-05,35.95,36.24,35.91,36.14,2785100,22.2781413923902,22.4578537986153,22.2533534742902,22.3958840033653,4494286.27085564,0.0,1.0
2010-10-06,36.08,36.16,35.92,36.0794,1891200,22.3587021262152,22.4082779624153,22.2595504538152,22.3583303074437,3051809.34093649,0.0,1.0
2010-10-07,35.48,35.89,35.4,35.75,2048000,22.1573002916526,22.4133457572551,22.1073402008033,22.3259155982689,3279417.57540627,0.275,1.0
2010-10-08,35.67,35.75,35.355,35.59,2459600,22.2759555074196,22.3259155982689,22.0792376497006,22.2259954165704,3938503.64671351,0.0,1.0
2010-10-11,35.87,35.91,35.61,35.64,1629700,22.4008557345428,22.4258357799674,22.2384854392827,22.2572204733511,2609602.94074199,0.0,1.0
2010-10-12,35.82,35.9,35.59,35.75,2107000,22.369630677762,22.4195907686113,22.2259954165704,22.3259155982689,3373892.98407276,0.0,1.0
2010-10-13,36.6,36.69,35.91,35.95,4545300,22.8567415635424,22.9129466657479,22.4258357799674,22.4508158253921,7278289.40697956,0.0,1.0
2010-10-14,36.55,36.66,36.43,36.5,1762400,22.8255165067616,22.8942116316794,22.7505763704877,22.7942914499808,2822092.54633595,0.0,1.0
2010-10-15,36.61,36.85,36.49,36.64,2044600,22.8629865748986,23.0128668474464,22.7880464386247,22.8817216089671,3273973.2298221,0.0,1.0
2010-10-18,36.41,36.49,36.27,36.49,1703300,22.7380863477754,22.7880464386247,22.6506561887892,22.7880464386247,2727457.00985815,0.0,1.0
2010-10-19,36.02,36.26,35.89,36.15,1880000,22.4945309048852,22.644411177433,22.4133457572551,22.5757160525153,3010402.85242372,0.0,1.0
2010-10-20,36.25,36.34,36.01,36.01,1291100,22.6381661660769,22.6943712682823,22.488285893529,22.488285893529,2067410.17168312,0.0,1.0
2010-10-21,36.3,36.52,36.11,36.27,1612300,22.6693912228576,22.8067814726931,22.5507360070906,22.6506561887892,2581740.70157595,0.0,1.0
2010-10-22,36.37,36.47,36.22,36.22,1363300,22.7131063023508,22.7755564159124,22.6194311320084,22.6194311320084,2183022.45144109,0.0,1.0
2010-10-25,36.27,36.64,36.26,36.5,1844100,22.6506561887892,22.8817216089671,22.644411177433,22.7942914499808,2952916.96816733,0.0,1.0
2010-10-26,36.32,36.34,36.09,36.24,2159800,22.68188124557,22.6943712682823,22.5382459843783,22.6319211547207,3458440.4684387,0.0,1.0
2010-10-27,36.07,36.14,35.76,36.09,1677300,22.525755961666,22.5694710411591,22.3321606096251,22.5382459843783,2685823.77892038,0.0,1.0
2010-10-28,35.88,36.26,35.79,36.08,2967700,22.407100745899,22.644411177433,22.3508956436935,22.5320009730221,4752113.0559244,0.0,1.0
2010-10-29,36.25,36.27,35.85,35.86,1361800,22.6381661660769,22.6506561887892,22.3883657118305,22.3946107231866,2180620.53427161,0.0,1.0
2010-11-01,36.2,36.49,36.095,36.29,2073600,22.6069411092961,22.7880464386247,22.5413684900564,22.6631462115015,3320410.29509884,0.0,1.0
2010-11-02,36.41,36.49,36.19,36.35,1870100,22.7380863477754,22.7880464386247,22.6006960979399,22.7006162796384,2994550.19910511,0.0,1.0
2010-11-03,36.33,36.53,36.17,36.46,1415700,22.6881262569261,22.8130264840493,22.5882060752276,22.7693114045562,2266929.42456185,0.0,1.0
2010-11-04,36.66,36.99,36.51,36.55,2124700,22.8942116316794,23.1002970064326,22.800536461337,22.8255165067616,3402235.6066727,0.0,1.0
2010-11-05,36.61,36.62,36.36,36.59,1501900,22.8629865748986,22.8692315862547,22.7068612909946,22.8504965521863,2404959.5979017,0.0,1.0
2010-11-08,36.39,36.5,36.36,36.45,1293100,22.7255963250631,22.7942914499808,22.7068612909946,22.7630663932,2070612.7279091,0.0,1.0
2010-11-09,36.05,36.36,36.01,36.33,1430700,22.5132659389537,22.7068612909946,22.488285893529,22.6881262569261,2290948.59625671,0.0,1.0
2010-11-10,34.85,35.86,34.54,35.1,6114700,21.7638645762146,22.3946107231866,21.5702692241736,21.9199898601186,9791335.27750815,0.0,1.0
2010-11-11,34.5,34.72,34.18,34.65,3639700,21.545289178749,21.6826794285845,21.3454488153519,21.6389643490914,5828171.94785459,0.0,1.0
2010-11-12,34.52,34.68,34.25,34.39,2555200,21.5577792014613,21.6576993831599,21.389163894845,21.4765940538313,4091585.83431548,0.0,1.0
2010-11-15,34.67,34.78,34.52,34.64,1703400,21.6514543718037,21.7201494967215,21.5577792014613,21.6327193377352,2727617.13766945,0.0,1.0
2010-11-16,34.47,34.73,34.39,34.56,2601300,21.5265541446805,21.6889244399407,21.4765940538313,21.582759246886,4165404.75532439,0.0,1.0
2010-11-17,34.44,34.59,34.35,34.39,2783500,21.507819110612,21.6014942809544,21.4516140084066,21.4765940538313,4457157.62751141,0.0,1.0
2010-11-18,34.62,34.76,34.38,34.62,703504,21.6202293150229,21.7076594740091,21.4703490424751,21.6202293150229,1126505.55760186,0.0,1.0
2010-11-19,34.65,34.71,34.36,34.65,786597,21.6389643490914,21.6764344172283,21.4578590197628,21.6389643490914,1259560.55984465,0.0,1.0
2010-11-22,34.83,34.88,34.53,34.67,3272200,21.7513745535023,21.7825996102831,21.5640242128175,21.6514543718037,5239702.24133026,0.0,1.0
2010-11-23,34.0,34.65,33.93,34.48,4915100,21.233038610941,21.6389643490914,21.1893235314479,21.5327991560367,7870442.05316376,0.0,1.0
2010-11-24,33.98,33.99,33.435,33.79,3894700,21.2205485882287,21.2267935995849,20.8801954693181,21.1018933724617,6236497.86666739,0.0,1.0
2010-11-26,34.14,34.22,33.69,33.83,1369100,21.3204687699273,21.3704288607765,21.0394432589001,21.1268734178863,2192309.86449644,0.0,1.0
2010-11-29,34.03,34.07,33.7,33.92,2444600,21.2517736450095,21.2767536904342,21.0456882702563,21.1830785200918,3914484.47501864,0.0,1.0
2010-11-30,33.9,34.09,33.7,33.75,3030800,21.1705884973795,21.2892437131465,21.0456882702563,21.0769133270371,4853153.70485415,0.0,1.0
2010-12-01,34.23,34.28,33.81,34.16,3342300,21.3766738721327,21.4078989289135,21.114383395174,21.3329587926396,5351951.83705097,0.0,1.0
2010-12-02,34.06,34.25,33.92,34.13,2532400,21.270508679078,21.389163894845,21.1830785200918,21.3142237585711,4055076.69333928,0.0,1.0
2010-12-03,34.06,34.18,33.77,34.03,3075000,21.270508679078,21.3454488153519,21.0894033497494,21.2517736450095,4923930.19744838,0.0,1.0
2010-12-06,34.07,34.6,33.89,34.06,1964500,21.2767536904342,21.6077392923106,21.1643434860233,21.270508679078,3145710.85297149,0.0,1.0
2010-12-07,33.9,34.24,33.82,34.22,2446300,21.1705884973795,21.3829188834889,21.1206284065302,21.3704288607765,3917206.64781071,0.0,1.0
2010-12-08,33.87,34.0,33.64,33.83,2548100,21.151853463311,21.233038610941,21.0082182021193,21.1268734178863,4080216.75971324,0.0,1.0
2010-12-09,34.49,34.6,33.99,34.01,5677000,21.5390441673928,21.6077392923106,21.2267935995849,21.2392836222972,9090455.84745187,0.0,1.0
2010-12-10,34.48,34.65,34.25,34.53,2757600,21.5327991560367,21.6389643490914,21.389163894845,21.5640242128175,4415684.52438492,0.0,1.0
2010-12-13,34.52,34.53,34.28,34.44,2765400,21.5577792014613,21.5640242128175,21.4078989289135,21.507819110612,4428174.49366626,0.0,1.0
2010-12-14,34.74,34.83,34.43,34.43,1842900,21.6951694512968,21.7513745535023,21.5015740992559,21.5015740992559,2950995.43443175,0.0,1.0
2010-12-15,34.78,34.8,34.61,34.62,1964100,21.7201494967215,21.7326395194338,21.6139843036668,21.6202293150229,3145070.34172629,0.0,1.0
2010-12-16,35.1,35.17,34.78,34.82,2047800,21.9199898601186,21.9637049396117,21.7201494967215,21.7451295421461,3279097.31978366,0.0,1.0
2010-12-17,35.39,35.4,34.94,35.14,2368900,22.1010951894472,22.1073402008033,21.82006967842,21.9449699055432,3793267.72186519,0.0,1.0
2010-12-20,34.77,35.37,34.74,35.32,2817300,21.7139044853653,22.0886051667348,21.6951694512968,22.0573801099541,4511280.82773051,0.0,1.0
2010-12-21,34.85,34.97,34.71,34.91,1777400,21.7638645762146,21.8388047124885,21.6764344172283,21.8013346443515,2846111.71803081,0.0,1.0
2010-12-22,34.33,34.73,34.13,34.56,2098600,21.6202293150229,21.872139939142,21.4942740029634,21.7650779238914,3332292.96277349,0.29,1.0
2010-12-23,34.48,34.62,34.32,34.32,1576300,21.7146957990676,21.8028645175093,21.6139315494199,21.6139315494199,2502951.20424085,0.0,1.0
2010-12-27,34.51,34.61,34.425,34.48,1162500,21.7335890958765,21.7965667519063,21.6800580882512,21.7146957990676,1845892.77100171,0.0,1.0
2010-12-28,34.55,34.65,34.42,34.52,762000,21.7587801582884,21.8217578143182,21.6769092054497,21.7398868614795,1209952.93892757,0.0,1.0
2010-12-29,34.65,34.75,34.52,34.52,1103500,21.8217578143182,21.884735470348,21.7398868614795,21.7398868614795,1752208.75079603,0.0,1.0
2010-12-30,34.56,34.67,34.49,34.61,1105400,21.7650779238914,21.8343533455242,21.7209935646706,21.7965667519063,1755225.6938196,0.0,1.0
2010-12-31,34.75,34.88,34.5,34.5,1129700,21.884735470348,21.9666064231867,21.7272913302735,21.7272913302735,1793810.80722635,0.0,1.0
2011-01-03,34.69,34.86,34.53,34.86,1904600,21.8469488767301,21.9540108919807,21.7461846270825,21.9540108919807,3024247.20141923,0.0,1.0
2011-01-04,34.46,34.79,34.39,34.67,2875500,21.7021002678616,21.9099265327599,21.6580159086408,21.8343533455242,4565905.08646487,0.0,1.0
2011-01-05,34.57,34.69,34.39,34.45,1588500,21.7713756894944,21.8469488767301,21.6580159086408,21.6958025022587,2522323.15418169,0.0,1.0
2011-01-06,34.62,34.65,34.405,34.53,1770500,21.8028645175093,21.8217578143182,21.6674625570453,21.7461846270825,2811314.53854496,0.0,1.0
2011-01-07,34.48,34.69,34.36,34.55,1936100,21.7146957990676,21.8469488767301,21.6391226118318,21.7587801582884,3074264.94102056,0.0,1.0
2011-01-10,34.6,34.71,34.31,34.31,1872100,21.7902689863033,21.8595444079361,21.607633783817,21.607633783817,2972641.59706865,0.0,1.0
2011-01-11,34.55,34.7,34.42,34.6,1991900,21.7587801582884,21.8532466423331,21.6769092054497,21.7902689863033,3162867.79402865,0.0,1.0
2011-01-12,34.9,35.02,34.56,34.71,1661600,21.9792019543927,22.0547751416284,21.7650779238914,21.8595444079361,2638396.06735177,0.0,1.0
2011-01-13,34.92,35.12,34.72,34.72,1414900,21.9917974855986,22.1177527976582,21.8658421735391,21.8658421735391,2246669.8337121,0.0,1.0
2011-01-14,34.95,34.98,34.73,34.88,1175100,22.0106907824075,22.0295840792165,21.872139939142,21.9666064231867,1865899.86684225,0.0,1.0
2011-01-18,35.08,35.15,34.86,34.9,1861000,22.0925617352463,22.1366460944671,21.9540108919807,21.9792019543927,2955016.29835197,0.0,1.0
2011-01-19,34.85,35.09,34.74,34.9,1559700,21.9477131263778,22.0988595008492,21.878437704745,21.9792019543927,2476592.64940332,0.0,1.0
2011-01-20,35.25,35.5,34.7,34.76,3010300,22.1996237504969,22.3570678905713,21.8532466423331,21.891033235951,4779949.2546636,0.0,1.0
2011-01-21,35.32,35.47,35.21,35.45,1734600,22.2437081097177,22.3381745937624,22.174432688085,22.3255790625564,2754310.19404694,0.0,1.0
2011-01-24,35.06,35.43,34.9,35.39,2258200,22.0799662040403,22.3129835313505,21.9792019543927,22.2877924689386,3585716.1767536,0.0,1.0
2011-01-25,35.01,35.1,34.82,35.08,1831300,22.0484773760254,22.1051572664522,21.9288198295688,22.0925617352463,2907856.71529929,0.0,1.0
2011-01-26,35.06,35.11,34.75,35.1,2748500,22.0799662040403,22.1114550320552,21.884735470348,22.1051572664522,4364246.26331027,0.0,1.0
2011-01-27,34.69,35.04,34.6,34.97,2163700,21.8469488767301,22.0673706728343,21.7902689863033,22.0232863136135,3435662.95794959,0.0,1.0
2011-01-28,34.45,34.79,34.41,34.65,2245100,21.6958025022587,21.9099265327599,21.6706114398467,21.8217578143182,3564915.14853843,0.0,1.0
2011-01-31,34.14,34.53,34.08,34.41,1986000,21.5005717685663,21.7461846270825,21.4627851749485,21.6706114398467,3153499.39200808,0.0,1.0
2011-02-01,34.3,34.37,34.14,34.21,1635500,21.601336018214,21.6454203774348,21.5005717685663,21.5446561277872,2596952.79739638,0.0,1.0
2011-02-02,34.38,34.6,34.19,34.19,1668900,21.6517181430378,21.7902689863033,21.5320605965812,21.5320605965812,2649987.48002129,0.0,1.0
2011-02-03,34.47,34.62,34.32,34.32,2032300,21.7083980334646,21.8028645175093,21.6139315494199,21.6139315494199,3227017.5298983,0.0,1.0
2011-02-04,34.42,34.55,34.25,34.54,1799400,21.6769092054497,21.7587801582884,21.5698471901991,21.7524823926855,2857203.82979826,0.0,1.0
2011-02-07,34.23,34.47,34.02,34.44,1641600,21.5572516589931,21.7083980334646,21.4249985813306,21.6895047366557,2606638.7723668,0.0,1.0
2011-02-08,34.34,34.55,34.2,34.38,1274500,21.6265270806259,21.7587801582884,21.5383583621842,21.6517181430378,2023733.62291757,0.0,1.0
2011-02-09,34.52,34.53,34.28,34.34,984600,21.7398868614795,21.7461846270825,21.588740487008,21.6265270806259,1563411.63211035,0.0,1.0
2011-02-10,34.29,34.55,34.12,34.38,1319400,21.595038252611,21.7587801582884,21.4879762373604,21.6517181430378,2095028.75015884,0.0,1.0
2011-02-11,34.43,34.46,34.06,34.2,1307300,21.6832069710527,21.7021002678616,21.4501896437425,21.5383583621842,2075815.58669293,0.0,1.0
2011-02-14,34.48,34.53,34.26,34.35,1323600,21.7146957990676,21.7461846270825,21.5761449558021,21.6328248462289,2101697.78210568,0.0,1.0
2011-02-15,34.53,34.55,34.27,34.27,1116700,21.7461846270825,21.7587801582884,21.5824427214051,21.5824427214051,1773168.56548611,0.0,1.0
2011-02-16,34.52,34.58,34.273,34.5,2042100,21.7398868614795,21.7776734550974,21.5843320510859,21.7272913302735,3242578.60444093,0.0,1.0
2011-02-17,34.94,35.0,34.4,34.53,3027900,22.0043930168046,22.0421796104224,21.6643136742438,21.7461846270825,4807895.67425038,0.0,1.0
2011-02-18,33.58,34.01,32.66,33.93,10608500,21.1478968947996,21.4187008157276,20.5685024593256,21.3683186909038,16844863.1924057,0.0,1.0
2011-02-22,33.42,33.6,33.03,33.04,3117400,21.0471326451519,21.1604924260055,20.8015197866358,20.8078175522388,4950009.56930816,0.0,1.0
2011-02-23,33.87,34.07,33.3,33.31,4015100,21.3305320972859,21.4564874093455,20.9715594579162,20.9778572235192,6375435.75470879,0.0,1.0
2011-02-24,33.5,33.96,33.35,33.94,3432200,21.0975147699758,21.3872119877127,21.0030482859311,21.3746164565068,5449869.39237165,0.0,1.0
2011-02-25,33.58,33.715,33.51,33.53,1961100,21.1478968947996,21.2329167304398,21.1038125355787,21.1164080667847,3113961.55975178,0.0,1.0
2011-02-28,33.66,33.88,33.57,33.73,2555500,21.1982790196234,21.3368298628889,21.1415991291966,21.2423633788442,4057788.36670526,0.0,1.0
2011-03-01,33.56,33.79,33.46,33.79,2227400,21.1353013635936,21.2801499724621,21.0723237075638,21.2801499724621,3536809.94247674,0.0,1.0
2011-03-02,33.48,33.72,33.42,33.64,2049000,21.0849192387698,21.2360656132413,21.0471326451519,21.1856834884174,3253534.87121075,0.0,1.0
2011-03-03,33.78,33.87,33.52,33.57,1964600,21.2738522068591,21.3305320972859,21.1101103011817,21.1415991291966,3119519.08637416,0.0,1.0
2011-03-04,33.55,33.87,33.38,33.7,1618400,21.1290035979906,21.3305320972859,21.02194158274,21.2234700820353,2569800.31018423,0.0,1.0
2011-03-07,33.41,33.69,33.39,33.68,1557600,21.040834879549,21.2171723164323,21.028239348343,21.2108745508294,2473258.1334299,0.0,1.0
2011-03-08,33.8,33.88,33.45,33.46,1950000,21.2864477380651,21.3368298628889,21.0660259419609,21.0723237075638,3096336.26103512,0.0,1.0
2011-03-09,34.2,34.27,33.73,33.83,1867500,21.5383583621842,21.5824427214051,21.2423633788442,21.305341034874,2965337.4192221,0.0,1.0
2011-03-10,34.34,34.42,33.85,34.11,2379300,21.6265270806259,21.6769092054497,21.31793656608,21.4816784717574,3778006.59788762,0.0,1.0
2011-03-11,34.28,34.5,34.24,34.24,1985000,21.588740487008,21.7272913302735,21.5635494245961,21.5635494245961,3151911.52725883,0.0,1.0
2011-03-14,33.85,34.16,33.76,34.11,2288100,21.31793656608,21.5131672997723,21.2612566756532,21.4816784717574,3633193.33275613,0.0,1.0
2011-03-15,33.53,33.62,33.09,33.17,2689800,21.1164080667847,21.1730879572115,20.8393063802537,20.8896885050775,4271038.60252937,0.0,1.0
2011-03-16,33.4,33.54,33.025,33.39,3377900,21.034537113946,21.1227058323877,20.7983709038343,21.028239348343,5363648.33648745,0.0,1.0
2011-03-17,33.44,33.66,33.32,33.61,1786000,21.0597281763579,21.1982790196234,20.9841549891222,21.1667901916085,2835926.44215832,0.0,1.0
2011-03-18,33.5,33.88,33.41,33.53,3187000,21.0975147699758,21.3368298628889,21.040834879549,21.1164080667847,5060524.95585585,0.0,1.0
2011-03-21,33.72,33.7997,33.51,33.65,2287800,21.2360656132413,21.286258805097,21.1038125355787,21.1919812540204,3632716.97333135,0.0,1.0
2011-03-22,33.53,33.74,33.39,33.74,1596400,21.1164080667847,21.2486611444472,21.028239348343,21.2486611444472,2534867.28570075,0.0,1.0
2011-03-23,33.37,33.44,33.1,33.41,1939700,21.015643817137,21.0597281763579,20.8456041458566,21.040834879549,3079981.25411787,0.0,1.0
2011-03-24,33.53,33.67,33.35,33.47,1398200,21.1164080667847,21.2045767852264,21.0030482859311,21.0786214731668,2220152.49239964,0.0,1.0
2011-03-25,33.56,33.72,33.5,33.62,1029700,21.1353013635936,21.2360656132413,21.0975147699758,21.1730879572115,1635024.33230147,0.0,1.0
2011-03-28,33.43,33.7,33.41,33.52,1051100,21.0534304107549,21.2234700820353,21.040834879549,21.1101103011817,1669004.63793539,0.0,1.0
2011-03-29,33.22,33.47,33.06,33.37,2232200,20.9211773330924,21.0786214731668,20.8204130834447,21.015643817137,3544431.69327312,0.0,1.0
2011-03-30,33.27,33.55,33.21,33.36,2112200,20.9526661611073,21.1290035979906,20.9148795674894,21.0093460515341,3353887.92336327,0.0,1.0
2011-03-31,33.11,33.4194,33.08,33.35,2005600,20.8519019114596,21.0467547792158,20.8330086146507,21.0030482859311,3184621.54109336,0.0,1.0
2011-04-01,33.22,33.3,33.19,33.25,1279500,20.9211773330924,20.9715594579162,20.9022840362834,20.9400706299013,2031672.94666381,0.0,1.0
2011-04-04,33.07,33.34,33.06,33.34,1196000,20.8267108490477,20.9967505203281,20.8204130834447,20.9967505203281,1899086.24010154,0.0,1.0
2011-04-05,33.22,33.28,33.06,33.06,1962900,20.9211773330924,20.9589639267102,20.8204130834447,20.8204130834447,3116819.71630043,0.0,1.0
2011-04-06,33.6,33.7,33.1,33.21,2265900,21.1604924260055,21.2234700820353,20.8456041458566,20.9148795674894,3597942.73532282,0.0,1.0
2011-04-07,33.4,33.42,33.22,33.29,2073900,21.2171723164323,21.229877210035,21.1028282740084,21.1472954016177,3264726.27770257,0.29,1.0
2011-04-08,33.27,33.54,33.23,33.44,1938800,21.1345905080151,21.3061065716509,21.1091807208098,21.2425821036376,3052052.32036729,0.0,1.0
2011-04-11,33.33,33.58,33.32,33.34,1784900,21.172705188823,21.3315163588562,21.1663527420217,21.1790576356244,2809783.46741469,0.0,1.0
2011-04-12,33.73,34.02,33.27,33.27,2970800,21.4268030608761,21.6110240181146,21.1345905080151,21.1345905080151,4676623.1861704,0.0,1.0
2011-04-13,33.69,33.84,33.64,33.82,1849000,21.4013932736708,21.4966799756907,21.3696310396642,21.4839750820881,2910689.46789722,0.0,1.0
2011-04-14,33.79,33.94,33.56,33.62,1552700,21.4649177416841,21.560204443704,21.3188114652536,21.3569261460615,2444255.02260898,0.0,1.0
2011-04-15,33.84,33.99,33.75,33.85,2138000,21.4966799756907,21.5919666777106,21.4395079544788,21.5030324224921,3365632.2781851,0.0,1.0
2011-04-18,33.26,33.67,33.26,33.55,2817500,21.1282380612138,21.3886883800682,21.1282380612138,21.3124590184522,4435298.851163,0.0,1.0
2011-04-19,33.33,33.33,33.0,33.22,2874600,21.172705188823,21.172705188823,20.9630744443793,21.1028282740084,4525185.47561783,0.0,1.0
2011-04-20,33.33,33.62,33.19,33.51,1649500,21.172705188823,21.3569261460615,21.0837709336045,21.2870492312469,2596637.2511068,0.0,1.0
2011-04-21,32.89,33.36,32.79,33.36,2506200,20.8931975295647,21.191762529227,20.8296730615514,21.191762529227,3945251.45724391,0.0,1.0
2011-04-25,32.77,32.99,32.71,32.89,1983000,20.8169681679487,20.9567219975779,20.7788534871408,20.8931975295647,3121631.80899956,0.0,1.0
2011-04-26,33.09,33.13,32.79,32.86,1500000,21.0202464655912,21.0456562527965,20.8296730615514,20.8741401891607,2361294.8630859,0.0,1.0
2011-04-27,33.22,33.43,33.11,33.14,1733000,21.1028282740084,21.2362296568363,21.0329513591938,21.0520086995978,2728082.66515191,0.0,1.0
2011-04-28,33.39,33.45,33.11,33.22,1700800,21.210819869631,21.248934550439,21.0329513591938,21.1028282740084,2677393.53542433,0.0,1.0
2011-04-29,33.59,33.65,33.31,33.31,1353700,21.3378688056575,21.3759834864655,21.1600002952204,21.1600002952204,2130989.90410626,0.0,1.0
2011-05-02,33.8,33.94,33.53,33.62,1816000,21.4712701884854,21.560204443704,21.2997541248496,21.3569261460615,2858740.98090933,0.0,1.0
2011-05-03,33.75,33.92,33.62,33.62,1445600,21.4395079544788,21.5474995501013,21.3569261460615,21.3569261460615,2275658.56938465,0.0,1.0
2011-05-04,33.66,33.94,33.57,33.78,2374700,21.3823359332668,21.560204443704,21.3251639120549,21.4585652948828,3738244.60758006,0.0,1.0
2011-05-05,33.43,33.6,33.31,33.51,2435600,21.2362296568363,21.3442212524589,21.1600002952204,21.2870492312469,3834113.17902135,0.0,1.0
2011-05-06,33.62,33.87,33.56,33.6,1719500,21.3569261460615,21.5157373160947,21.3188114652536,21.3442212524589,2706831.01138414,0.0,1.0
2011-05-09,33.41,33.64,33.39,33.6,2566800,21.2235247632337,21.3696310396642,21.210819869631,21.3442212524589,4040647.76971258,0.0,1.0
2011-05-10,33.76,33.86,33.52,33.54,1479900,21.4458604012801,21.5093848692934,21.2934016780483,21.3061065716509,2329653.51192055,0.0,1.0
2011-05-11,33.67,33.91,33.59,33.71,2191200,21.3886883800682,21.5411471033,21.3378688056575,21.4140981672735,3449379.53599588,0.0,1.0
2011-05-12,34.34,34.39,33.56,33.56,2800000,21.8143023157571,21.8460645497637,21.3188114652536,21.3188114652536,4407750.41109367,0.0,1.0
2011-05-13,35.19,35.265,34.28,34.3,5912400,22.3542602938699,22.4019036448798,21.7761876349491,21.7888925285518,9307279.83233937,0.0,1.0
2011-05-16,35.17,35.295,34.86,35.03,2416300,22.3415554002672,22.4209609852838,22.1446295494261,22.2526211450486,3803731.18511631,0.0,1.0
2011-05-17,35.1,35.36,34.86,34.97,2155400,22.2970882726579,22.4622518894924,22.1446295494261,22.2145064642407,3393023.2985969,0.0,1.0
2011-05-18,35.28,35.35,35.01,35.1,1571100,22.4114323150818,22.4558994426911,22.239916251446,22.2970882726579,2473220.23959617,0.0,1.0
2011-05-19,35.34,35.66,35.29,35.4,2039200,22.4495469958898,22.6528252935322,22.4177847618831,22.4876616766977,3210101.65653651,0.0,1.0
2011-05-20,35.24,35.34,34.97,35.25,2984300,22.3860225278765,22.4495469958898,22.2145064642407,22.3923749746778,4697874.83993817,0.0,1.0
2011-05-23,34.95,35.34,34.385,34.45,5628200,22.201801570638,22.4495469958898,21.842888326363,21.8841792305717,8859893.16561338,0.0,1.0
2011-05-24,35.2,35.39,34.79,34.94,3459000,22.3606127406712,22.4813092298964,22.1001624218168,22.1954491238367,5445145.95427608,0.0,1.0
2011-05-25,34.63,35.1,34.55,35.09,3042700,21.9985232729956,22.2970882726579,21.9477036985849,22.2907358258566,4789807.91994097,0.0,1.0
2011-05-26,34.55,34.71,34.49,34.63,2708200,21.9477036985849,22.0493428474062,21.909589017777,21.9985232729956,4263239.16547283,0.0,1.0
2011-05-27,34.64,34.77,34.44,34.63,1520200,22.0048757197969,22.0874575282141,21.8778267837703,21.9985232729956,2393093.63390879,0.0,1.0
2011-05-31,34.75,34.84,34.5722,34.78,1493900,22.0747526346115,22.1319246558234,21.9618061304839,22.0938099750155,2351692.26397601,0.0,1.0
2011-06-01,34.44,34.685,34.34,34.67,1893600,21.8778267837703,22.0334617304029,21.8143023157571,22.0239330602009,2980898.63515964,0.0,1.0
2011-06-02,34.11,34.53,34.045,34.47,1907900,21.6681960393266,21.9349988049823,21.6269051351179,21.8968841241743,3003409.64618772,0.0,1.0
2011-06-03,33.68,34.1,33.68,33.94,1811600,21.3950408268695,21.6618435925252,21.3950408268695,21.560204443704,2851814.51597761,0.0,1.0
2011-06-06,33.66,33.78,33.62,33.65,1519600,21.3823359332668,21.4585652948828,21.3569261460615,21.3759834864655,2392149.11596356,0.0,1.0
2011-06-07,33.73,33.82,33.58,33.71,1636500,21.4268030608761,21.4839750820881,21.3315163588562,21.4140981672735,2576172.69562672,0.0,1.0
2011-06-08,33.68,33.755,33.48,33.68,1764200,21.3950408268695,21.4426841778794,21.2679918908429,21.3950408268695,2777197.59830409,0.0,1.0
2011-06-09,34.04,34.29,33.61,33.68,2271600,21.6237289117173,21.7825400817504,21.3505736992602,21.3950408268695,3575944.94065728,0.0,1.0
2011-06-10,33.71,34.02,33.7,33.99,1703700,21.4140981672735,21.6110240181146,21.4077457204721,21.5919666777106,2681958.70549296,0.0,1.0
2011-06-13,33.92,34.05,33.7,33.74,1666500,21.5474995501013,21.6300813585186,21.4077457204721,21.4331555076775,2623398.59288844,0.0,1.0
2011-06-14,34.05,34.12,33.78,33.94,1506900,21.6300813585186,21.6745484861279,21.4585652948828,21.560204443704,2372156.81945609,0.0,1.0
2011-06-15,33.76,33.93,33.69,33.93,1579400,21.4458604012801,21.5538519969027,21.4013932736708,21.5538519969027,2486286.07117191,0.0,1.0
2011-06-16,34.07,34.1,33.7,33.84,1558400,21.6427862521212,21.6618435925252,21.4077457204721,21.4966799756907,2453227.94308871,0.0,1.0
2011-06-17,34.17,34.45,34.12,34.13,1802200,21.7063107201345,21.8841792305717,21.6745484861279,21.6809009329292,2837017.06816894,0.0,1.0
2011-06-20,34.23,34.36,34.05,34.07,894400,21.7444254009425,21.8270072093597,21.6300813585186,21.6427862521212,1407961.41702935,0.0,1.0
2011-06-21,34.22,34.35,34.04,34.35,1512200,21.7380729541412,21.8206547625584,21.6237289117173,21.8206547625584,2380500.06130566,0.0,1.0
2011-06-22,33.98,34.29,33.95,34.19,1684800,21.5856142309093,21.7825400817504,21.5665568905053,21.7190156137372,2652206.39021808,0.0,1.0
2011-06-23,33.11,33.65,32.95,33.61,4913000,21.0329513591938,21.3759834864655,20.9313122103726,21.3505736992602,7734027.77489403,0.0,1.0
2011-06-24,33.9,34.19,33.27,33.33,5032300,21.5347946564987,21.7190156137372,21.1345905080151,21.172705188823,7921829.42633811,0.0,1.0
2011-06-27,34.02,34.11,33.79,34.0,1744600,21.6110240181146,21.6681960393266,21.4649177416841,21.598319124512,2746343.34542644,0.0,1.0
2011-06-28,33.74,34.14,33.675,34.07,2125000,21.4331555076775,21.6872533797305,21.3918646034688,21.6427862521212,3345167.72270502,0.0,1.0
2011-06-29,34.68,35.1,34.14,34.14,4622300,22.0302855070022,22.2970882726579,21.6872533797305,21.6872533797305,7276408.83042796,0.0,1.0
2011-06-30,34.55,34.83,34.42,34.75,2441400,21.9477036985849,22.1255722090221,21.8651218901677,22.0747526346115,3843243.51915862,0.0,1.0
2011-07-01,34.65,34.72,34.36,34.48,1526600,22.0112281665982,22.0556952942075,21.8270072093597,21.9032365709757,2403168.49199129,0.0,1.0
2011-07-05,34.45,34.61,34.32,34.59,1695400,21.8841792305717,21.9858183793929,21.8015974221544,21.9731134857903,2668892.87391722,0.0,1.0
2011-07-06,34.59,34.62,34.32,34.38,2025700,21.9731134857903,21.9921708261942,21.8015974221544,21.8397121029624,3188850.00276873,0.0,1.0
2011-07-07,34.08,34.63,33.98,34.63,2345200,21.8333596561611,22.18571727972,21.7692946336958,22.18571727972,3660655.86142838,0.29,1.0
2011-07-08,34.17,34.29,33.91,33.91,2060400,21.8910181763798,21.9678962033381,21.7244491179701,21.7244491179701,3216107.51189111,0.0,1.0
2011-07-11,34.14,34.18,33.82,33.93,2307300,21.8717986696402,21.8974246786263,21.6667905977514,21.7372621224632,3601497.21519432,0.0,1.0
2011-07-12,34.59,35.02,34.22,34.5,5747100,22.1600912707339,22.4355708673345,21.9230506876124,22.1024327505152,8970729.70374171,0.0,1.0
2011-07-13,34.25,34.85,34.2,34.7,4502900,21.942270194352,22.3266603291436,21.9102376831194,22.2305627954457,7028640.31998374,0.0,1.0
2011-07-14,34.06,34.47,33.95,34.32,3532800,21.820546651668,22.0832132437756,21.7500751269562,21.9871157100777,5514397.50437242,0.0,1.0
2011-07-15,33.92,34.05,33.72,34.05,2768500,21.7308556202166,21.8141401494215,21.6027255752861,21.8141401494215,4321390.82055454,0.0,1.0
2011-07-18,33.57,33.88,33.36,33.83,2478700,21.5066280415882,21.7052296112305,21.3720914944112,21.6731970999979,3869037.90027398,0.0,1.0
2011-07-19,33.93,33.93,33.47,33.62,1909600,21.7372621224632,21.7372621224632,21.442563019123,21.5386605528209,2980721.65827376,0.0,1.0
2011-07-20,33.77,34.1,33.77,34.02,1457300,21.6347580865188,21.8461726606541,21.6347580865188,21.7949206426819,2274720.18883659,0.0,1.0
2011-07-21,33.94,34.105,33.83,33.88,1729800,21.7436686247097,21.8493759117774,21.6731970999979,21.7052296112305,2700069.29434539,0.0,1.0
2011-07-22,33.81,34.06,33.76,34.06,1154100,21.6603840955049,21.820546651668,21.6283515842722,21.820546651668,1801451.01896405,0.0,1.0
2011-07-25,33.53,33.69,33.51,33.69,1282800,21.4810020326021,21.5835060685465,21.4681890281091,21.5835060685465,2002340.6698961,0.0,1.0
2011-07-26,33.59,33.77,33.42,33.6,1635900,21.5194410460813,21.6347580865188,21.4105305078903,21.5258475483278,2553499.45578658,0.0,1.0
2011-07-27,33.24,33.59,33.18,33.54,1506300,21.2952134674529,21.5194410460813,21.2567744539737,21.4874085348486,2351204.98212074,0.0,1.0
2011-07-28,33.07,33.335,33.06,33.25,915600,21.1863029292619,21.3560752387949,21.1798964270154,21.3016199696994,1429172.99450957,0.0,1.0
2011-07-29,33.05,33.3,32.8,32.95,1784800,21.1734899247689,21.333652480932,21.0133273686057,21.1094249023036,2785919.57252148,0.0,1.0
2011-08-01,32.96,33.22,32.56,33.18,2088200,21.1158314045501,21.2824004629598,20.8595713146891,21.2567744539737,3259500.92522376,0.0,1.0
2011-08-02,32.63,32.86,32.63,32.81,1965000,20.9044168304148,21.0517663820849,20.9044168304148,21.0197338708522,3067196.30210932,0.0,1.0
2011-08-03,32.95,33.0101,32.51,32.6,2390100,21.1094249023036,21.1479279808052,20.8275388034565,20.8851973236752,3730740.90670305,0.0,1.0
2011-08-04,31.96,33.09,31.96,32.71,4611800,20.4751811798975,21.199115933755,20.4751811798975,20.955668848387,7198623.8707724,0.0,1.0
2011-08-05,31.89,32.53,31.75,32.22,6103400,20.4303356641718,20.8403518079495,20.3406446327205,20.6417502383072,9526883.41490791,0.0,1.0
2011-08-08,30.69,31.86,30.615,31.5,9071600,19.6615553945887,20.4111161574323,19.6135066277398,20.1804820765573,14159988.7909491,0.0,1.0
2011-08-09,30.71,31.08,29.89,30.87,9099100,19.6743683990818,19.9114089822032,19.1490352148666,19.7768724350262,14202913.9300371,0.0,1.0
2011-08-10,29.77,30.74,29.69,30.54,8753000,19.0721571879083,19.6935879058213,19.0209051699361,19.5654578608908,13662681.5431872,0.0,1.0
2011-08-11,30.23,30.49,29.75,29.89,4465000,19.3668562912485,19.5334253496582,19.0593441834152,19.1490352148666,6969481.67374967,0.0,1.0
2011-08-12,30.69,30.73,29.96,30.15,9073100,19.6615553945887,19.6871814035748,19.1938807305923,19.3156042732763,14162330.162172,0.0,1.0
2011-08-15,31.06,31.105,30.55,30.81,2757900,19.8985959777102,19.9274252378195,19.5718643631373,19.738433421547,4304845.13057877,0.0,1.0
2011-08-16,31.0,31.14,30.84,30.92,2679500,19.860156964231,19.9498479956824,19.7576529282866,19.8089049462588,4182469.46132414,0.0,1.0
2011-08-17,31.31,31.41,31.07,31.12,1857600,20.0587585338733,20.1228235563386,19.9050024799567,19.9370349911893,2899554.12254365,0.0,1.0
2011-08-18,30.43,31.11,30.29,30.9,3146000,19.494986336179,19.9306284889428,19.4052953047277,19.7960919417657,4910635.91167223,0.0,1.0
2011-08-19,30.03,30.74,30.03,30.28,3304100,19.238726246318,19.6935879058213,19.238726246318,19.3988888024811,5157416.43857475,0.0,1.0
2011-08-22,30.24,30.5,30.2,30.46,1931100,19.373262793495,19.5398318519047,19.3476367845089,19.5142058429186,3014281.31246988,0.0,1.0
2011-08-23,30.85,30.87,30.12,30.27,2773500,19.7640594305331,19.7768724350262,19.2963847665367,19.3924823002346,4329195.39129781,0.0,1.0
2011-08-24,31.32,31.36,30.7,30.84,2831000,20.0651650361198,20.0907910451059,19.6679618968352,19.7576529282866,4418947.95484555,0.0,1.0
2011-08-25,30.71,31.42,30.65,31.38,2222400,19.6743683990818,20.1292300585851,19.6359293856026,20.103604049599,3468975.6039734,0.0,1.0
2011-08-26,30.92,31.12,30.19,30.6,1955300,19.8089049462588,19.9370349911893,19.3412302822624,19.60389687437,3052055.43486736,0.0,1.0
2011-08-29,31.71,31.71,31.12,31.12,1931600,20.3150186237344,20.3150186237344,19.9370349911893,19.9370349911893,3015061.7695442,0.0,1.0
2011-08-30,31.7,31.82,31.32,31.64,2001900,20.3086121214878,20.3854901484462,20.0651650361198,20.2701731080087,3124794.03419474,0.0,1.0
2011-08-31,31.87,31.96,31.57,31.78,2532300,20.4175226596788,20.4751811798975,20.225327592283,20.35986413946,3952702.89864195,0.0,1.0
2011-09-01,31.86,32.0,31.66,31.84,2365600,20.4111161574323,20.5008071888836,20.2829861125017,20.3983031529392,3692498.51006096,0.0,1.0
2011-09-02,31.46,32.26,31.33,31.92,4223700,20.1548560675712,20.6673762472933,20.0715715383664,20.4495551709114,6592833.08967895,0.0,1.0
2011-09-06,31.19,31.19,30.68,30.75,2151900,19.981880506915,19.981880506915,19.6551488923422,19.6999944080679,3358931.15649315,0.0,1.0
2011-09-07,31.65,31.68,31.38,31.57,1622000,20.2765796102552,20.2957991169948,20.103604049599,20.225327592283,2531802.74912026,0.0,1.0
2011-09-08,31.46,31.74,31.3905,31.58,2118900,20.1548560675712,20.3342381304739,20.1103308769579,20.2317340945295,3307420.9895875,0.0,1.0
2011-09-09,30.85,31.24,30.73,31.24,2133400,19.7640594305331,20.0139130181476,19.6871814035748,20.0139130181476,3330054.24474302,0.0,1.0
2011-09-12,30.7,30.79,30.26,30.51,2040500,19.6679618968352,19.725620417054,19.3860757979881,19.5462383541512,3185045.32033286,0.0,1.0
2011-09-13,30.87,30.93,30.6,30.79,2171500,19.7768724350262,19.8153114485053,19.60389687437,19.725620417054,3389525.07380681,0.0,1.0
2011-09-14,31.24,31.48,30.74,30.91,2230600,20.0139130181476,20.1676690720643,19.6935879058213,19.8024984440123,3481775.0999924,0.0,1.0
2011-09-15,31.39,31.48,31.18,31.45,1942100,20.1100105518455,20.1676690720643,19.9754740046685,20.1484495653247,3031451.3681051,0.0,1.0
2011-09-16,31.36,31.578,31.25,31.5,3056800,20.0907910451059,20.2304527940802,20.0203195203942,20.1804820765573,4771402.36961211,0.0,1.0
2011-09-19,31.13,31.24,30.78,31.05,1572900,19.9434414934358,20.0139130181476,19.7192139148074,19.8921894754636,2455161.86442125,0.0,1.0
2011-09-20,31.23,31.47,31.075,31.23,1982000,20.0075065159011,20.1612625698177,19.90820573108,20.0075065159011,3093731.84263648,0.0,1.0
2011-09-21,30.67,31.402,30.67,31.18,2179800,19.6487423900956,20.1176983545414,19.6487423900956,19.9754740046685,3402480.66124067,0.0,1.0
2011-09-22,30.81,30.92,29.93,30.07,3479000,19.738433421547,19.8089049462588,19.1746612238527,19.2643522553041,5430420.32317472,0.0,1.0
2011-09-23,31.26,31.5,30.49,30.9,4078600,20.0267260226407,20.1804820765573,19.5334253496582,19.7960919417657,6366344.44670894,0.0,1.0
2011-09-26,31.78,31.8,31.27,31.4,2349200,20.35986413946,20.3726771439531,20.0331325248872,20.1164170540921,3666899.51802302,0.0,1.0
2011-09-27,32.37,32.81,31.99,32.0,2948700,20.7378477720051,21.0197338708522,20.4944006866371,20.5008071888836,4602667.55014236,0.0,1.0
2011-09-28,31.91,32.6,31.91,32.4,1816700,20.4431486686649,20.8851973236752,20.4431486686649,20.7570672787447,2835712.73386361,0.0,1.0
2011-09-29,32.27,32.49,31.98,32.22,1694500,20.6737827495398,20.8147257989634,20.4879941843906,20.6417502383072,2644969.02489784,0.0,1.0
2011-09-30,32.37,32.88,32.03,32.09,2922400,20.7378477720051,21.0645793865779,20.5200266956232,20.5584657091024,4561615.50803271,0.0,1.0
2011-10-03,32.66,32.95,32.11,32.11,5193300,20.9236363371543,21.1094249023036,20.5712787135954,20.5712787135954,8106295.44821596,0.0,1.0
2011-10-04,32.94,32.94,32.06,32.48,4700000,21.1030184000571,21.1030184000571,20.5392462023628,20.8083192967169,7336296.49868386,0.0,1.0
2011-10-05,32.83,32.99,32.545,32.84,3481300,21.0325468753453,21.1350509112897,20.8499615613193,21.0389533775918,5434010.42571663,0.0,1.0
2011-10-06,32.64,32.83,32.36,32.44,3141000,21.0966118978106,21.2194169303039,20.9156360604519,20.9673434425544,4859654.265652,0.29,1.0
2011-10-07,32.76,33.01,32.61,32.76,2610800,21.1741729709643,21.3357585400345,21.0772216295221,21.1741729709643,4039345.86334424,0.0,1.0
2011-10-10,33.26,33.27,32.86,33.0099,2197200,21.4973441091047,21.5038075318676,21.2388071985924,21.3356939058069,3399437.23415811,0.0,1.0
2011-10-11,33.48,33.64,33.14,33.23,2351600,21.6395394098866,21.7429541740915,21.419783035951,21.4779538408163,3638319.95259702,0.0,1.0
2011-10-12,33.26,33.68,33.25,33.68,2150100,21.4973441091047,21.7688078651427,21.4908806863419,21.7688078651427,3326565.62769131,0.0,1.0
2011-10-13,33.15,33.2999,32.94,33.23,2561900,21.4262464587138,21.5231331659284,21.2905145806948,21.4779538408163,3963689.35471949,0.0,1.0
2011-10-14,33.49,33.58,33.15,33.54,1621600,21.6460028326494,21.7041736375146,21.4262464587138,21.6783199464634,2508887.41075495,0.0,1.0
2011-10-17,33.09,33.56,33.01,33.39,1553700,21.387465922137,21.691246791989,21.3357585400345,21.5813686050213,2403834.71268498,0.0,1.0
2011-10-18,33.64,33.88,32.93,33.14,2280700,21.7429541740915,21.8980763203989,21.284051157932,21.419783035951,3528625.75093045,0.0,1.0
2011-10-19,33.49,33.83,33.47,33.64,1958800,21.6460028326494,21.8657592065849,21.6330759871237,21.7429541740915,3030592.41501405,0.0,1.0
2011-10-20,33.28,33.69,33.03,33.45,2472900,21.5102709546304,21.7752712879056,21.3486853855601,21.6201491415981,3825991.41468667,0.0,1.0
2011-10-21,33.88,34.0,33.52,33.64,1818500,21.8980763203989,21.9756373935527,21.6653931009378,21.7429541740915,2813524.76347921,0.0,1.0
2011-10-24,33.67,33.91,33.51,33.91,1513100,21.7623444423799,21.9174665886874,21.658929678175,21.9174665886874,2341019.69734418,0.0,1.0
2011-10-25,33.32,33.75,33.29,33.66,1126900,21.5361246456816,21.8140518244824,21.5167343773932,21.7558810196171,1743503.46767375,0.0,1.0
2011-10-26,33.49,33.65,33.27,33.56,1679200,21.6460028326494,21.7494175968543,21.5038075318676,21.691246791989,2598004.27980988,0.0,1.0
2011-10-27,33.66,33.9971,33.49,33.86,2620400,21.7558810196171,21.9737630009514,21.6460028326494,21.8851494748733,4054198.6748534,0.0,1.0
2011-10-28,33.47,33.66,33.22,33.64,1907000,21.6330759871237,21.7558810196171,21.4714904180535,21.7429541740915,2950449.11957924,0.0,1.0
2011-10-31,33.25,33.59,33.19,33.2,2508100,21.4908806863419,21.7106370602775,21.4521001497651,21.4585635725279,3880451.72355359,0.0,1.0
2011-11-01,32.84,33.13,32.72,32.86,3579900,21.2258803530667,21.4133196131882,21.148319279913,21.2388071985924,5538706.24183625,0.0,1.0
2011-11-02,32.73,33.0,32.6,33.0,2186600,21.1547827026758,21.3292951172717,21.0707582067593,21.3292951172717,3383037.25478341,0.0,1.0
2011-11-03,33.3,33.34,32.82,32.99,2261700,21.523197800156,21.5490514912072,21.2129535075411,21.3228316945089,3499229.56148524,0.0,1.0
2011-11-04,33.15,33.29,32.97,33.09,1336400,21.4262464587138,21.5167343773932,21.3099048489833,21.387465922137,2067635.13550378,0.0,1.0
2011-11-07,34.05,34.05,33.04,33.11,3218000,22.0079545073667,22.0079545073667,21.3551488083229,21.4003927676626,4978786.19129837,0.0,1.0
2011-11-08,34.09,34.115,33.81,33.96,2574000,22.0338081984179,22.049966755325,21.8528323610593,21.9497837025014,3982410.08589249,0.0,1.0
2011-11-09,33.33,33.73,33.23,33.73,2013700,21.5425880684444,21.8011249789568,21.4779538408163,21.8011249789568,3115531.93083205,0.0,1.0
2011-11-10,33.6,33.69,33.24,33.58,1448400,21.7171004830403,21.7752712879056,21.4844172635791,21.7041736375146,2240917.93644392,0.0,1.0
2011-11-11,33.79,33.94,33.46,33.88,1645400,21.8399055155337,21.9368568569758,21.6266125643609,21.8980763203989,2545710.00595473,0.0,1.0
2011-11-14,33.58,33.71,33.46,33.71,939900,21.7041736375146,21.7881981334312,21.6266125643609,21.7881981334312,1454183.07681832,0.0,1.0
2011-11-15,33.76,33.875,33.48,33.52,1157800,21.8205152472452,21.8948446090175,21.6395394098866,21.6653931009378,1791310.95471885,0.0,1.0
2011-11-16,33.36,33.84,33.28,33.52,2400600,21.5619783367328,21.8722226293477,21.5102709546304,21.6653931009378,3714131.17800835,0.0,1.0
2011-11-17,33.41,33.64,33.16,33.39,2403300,21.5942954505469,21.7429541740915,21.4327098814766,21.5813686050213,3718308.53124529,0.0,1.0
2011-11-18,33.65,33.71,33.36,33.57,1834700,21.7494175968543,21.7881981334312,21.5619783367328,21.6977102147518,2838588.88290091,0.0,1.0
2011-11-21,33.61,33.8,33.08,33.33,3424200,21.7235639058031,21.8463689382965,21.3810024993742,21.5425880684444,5297812.20517211,0.0,1.0
2011-11-22,31.84,33.2,31.43,32.96,7404000,20.5795380767858,21.4585635725279,20.3145377435106,21.3034414262205,11455230.8764366,0.0,1.0
2011-11-23,31.25,31.99,31.25,31.59,2821900,20.19819613378,20.6764894182279,20.19819613378,20.4179525077155,4365952.99975913,0.0,1.0
2011-11-25,31.85,31.89,31.22,31.3,1346000,20.5860014995486,20.6118551905998,20.1788058654916,20.2305132475941,2082487.94701293,0.0,1.0
2011-11-28,31.7,32.21,31.58,32.19,2936200,20.4890501581064,20.8186847190097,20.4114890849527,20.8057578734841,4542794.28679002,0.0,1.0
2011-11-29,32.0,32.16,31.8,31.83,2375000,20.6829528409907,20.7863676051957,20.5536843857345,20.573074654023,3674523.6806506,0.0,1.0
2011-11-30,32.6,32.67,32.2,32.47,3148800,21.0707582067593,21.116002166099,20.8122212962469,20.9867337108428,4871722.1750032,0.0,1.0
2011-12-01,32.53,32.78,32.44,32.51,2148000,21.0255142474196,21.1870998164899,20.9673434425544,21.012587401894,3323316.57517368,0.0,1.0
2011-12-02,32.54,32.7,32.41,32.66,2154500,21.0319776701825,21.1353924343874,20.9479531742659,21.1095387433362,3333373.16629966,0.0,1.0
2011-12-05,32.64,32.9,32.47,32.82,1956400,21.0966118978106,21.2646608896436,20.9867337108428,21.2129535075411,3026879.21213676,0.0,1.0
2011-12-06,32.95,33.08,32.55,32.58,1877200,21.2969780034576,21.3810024993742,21.0384410929453,21.0578313612337,2904343.51718624,0.0,1.0
2011-12-07,32.89,33.0,32.59,32.85,1660200,21.2581974668808,21.3292951172717,21.0642947839965,21.2323437758296,2568608.09036468,0.0,1.0
2011-12-08,32.6,32.98,32.55,32.87,1675000,21.0707582067593,21.3163682717461,21.0384410929453,21.2452706213552,2591506.17477463,0.0,1.0
2011-12-09,32.84,32.96,32.59,32.74,1857000,21.2258803530667,21.3034414262205,21.0642947839965,21.1612461254386,2873090.72630239,0.0,1.0
2011-12-12,32.47,32.8,32.3,32.78,1691700,20.9867337108428,21.2000266620155,20.876855523875,21.1870998164899,2617343.8781291,0.0,1.0
2011-12-13,32.29,32.77,32.2,32.6,1390100,20.8703921011122,21.1806363937271,20.8122212962469,21.0707582067593,2150718.04988312,0.0,1.0
2011-12-14,32.28,32.36,32.08,32.25,1797400,20.8639286783494,20.9156360604519,20.7346602230932,20.844538410061,2780879.52151637,0.0,1.0
2011-12-15,32.68,32.8,32.3,32.47,1639500,21.1224655888618,21.2000266620155,20.876855523875,20.9867337108428,2536581.71554806,0.0,1.0
2011-12-16,32.72,33.23,32.62,32.95,2649400,21.148319279913,21.4779538408163,21.0836850522849,21.2969780034576,4099066.54295398,0.0,1.0
2011-12-19,32.51,33.04,32.47,32.82,1079400,21.012587401894,21.3551488083229,20.9867337108428,21.2129535075411,1670012.99406074,0.0,1.0
2011-12-20,32.93,32.98,32.53,32.69,1623000,21.284051157932,21.3163682717461,21.0255142474196,21.1289290116246,2511053.44576671,0.0,1.0
2011-12-21,33.39,33.5,32.91,32.92,1271900,21.5813686050213,21.6524662554122,21.2711243124064,21.2775877351692,1967842.80817663,0.0,1.0
2011-12-22,33.17,33.26,32.97,33.1,1150400,21.6266125643609,21.6852919472609,21.4962139356943,21.5809730443276,1764435.73335581,0.29,1.0
2011-12-23,33.16,33.25,33.12,33.24,1103500,21.6200926329276,21.6787720158276,21.5940129071943,21.6722520843943,1692502.46154218,0.0,1.0
2011-12-27,33.25,33.4,33.06,33.15,956400,21.6787720158276,21.7765709873276,21.5548933185943,21.6135727014943,1466886.59195192,0.0,1.0
2011-12-28,33.17,33.37,33.12,33.33,618700,21.6266125643609,21.7570111930276,21.5940129071943,21.7309314672942,948936.359724649,0.0,1.0
2011-12-29,33.49,33.51,33.21,33.3,741400,21.8352503702276,21.8482902330942,21.6526922900943,21.7113716729942,1137128.5228703,0.0,1.0
2011-12-30,33.24,33.58,33.19,33.54,795700,21.6722520843943,21.8939297531275,21.6396524272276,21.8678500273942,1220411.60729417,0.0,1.0
2012-01-03,32.98,33.69,32.93,33.5,1854500,21.5027338671276,21.9656489988942,21.470134209961,21.8417703016609,2844355.0656366,0.0,1.0
2012-01-04,32.73,33.18,32.66,33.0,1721200,21.3397355812943,21.6331324957943,21.294096061261,21.5157737299943,2639905.06280599,0.0,1.0
2012-01-05,31.81,32.73,31.8,32.69,4621400,20.7399018894278,21.3397355812943,20.7333819579945,21.313655855561,7088111.35094795,0.0,1.0
2012-01-06,31.45,31.83,31.22,31.75,4981500,20.5051843578279,20.7529417522945,20.3552259348613,20.7007823008278,7640417.77269813,0.0,1.0
2012-01-09,31.83,31.91,31.5,31.53,1759800,20.7529417522945,20.8051012037612,20.5377840149946,20.5573438092946,2699108.13939459,0.0,1.0
2012-01-10,32.4,32.44,31.92,32.02,3088000,21.1245778439944,21.1506575697277,20.8116211351945,20.8768204495278,4736246.12708859,0.0,1.0
2012-01-11,32.27,32.49,31.98,32.49,3568400,21.0398187353611,21.1832572268944,20.8507407237945,21.1832572268944,5473063.69167841,0.0,1.0
2012-01-12,32.58,32.6,32.3,32.37,1489800,21.2419366097944,21.254976472661,21.0593785296611,21.1050180496944,2284993.35496651,0.0,1.0
2012-01-13,32.48,32.58,32.15,32.17,1557900,21.1767372954611,21.2419366097944,20.9615795581611,20.9746194210278,2389442.30615003,0.0,1.0
2012-01-17,32.02,32.48,31.97,32.37,2674700,20.8768204495278,21.1767372954611,20.8442207923611,21.1050180496944,4102343.75522146,0.0,1.0
2012-01-18,32.01,32.14,31.92,32.0,2313100,20.8703005180945,20.9550596267278,20.8116211351945,20.8637805866611,3547736.69577999,0.0,1.0
2012-01-19,32.26,32.39,31.84,31.98,2155400,21.0332988039278,21.1180579125611,20.7594616837278,20.8507407237945,3305862.98650477,0.0,1.0
2012-01-20,31.75,31.87,31.33,31.87,3239400,20.7007823008278,20.7790214780278,20.4269451806279,20.7790214780278,4968457.1580605,0.0,1.0
2012-01-23,31.72,31.93,31.4,31.69,2341100,20.6812225065279,20.8181410666278,20.4725847006612,20.6616627122279,3590681.93268364,0.0,1.0
2012-01-24,31.61,31.72,31.5,31.6,1356800,20.6095032607612,20.6812225065279,20.5377840149946,20.6029833293279,2081003.47967416,0.0,1.0
2012-01-25,31.72,31.73,31.33,31.51,1894500,20.6812225065279,20.6877424379612,20.4269451806279,20.5443039464279,2905705.40407038,0.0,1.0
2012-01-26,31.67,32.14,31.57,31.81,1960800,20.6486228493612,20.9550596267278,20.5834235350279,20.7399018894278,3007393.59002439,0.0,1.0
2012-01-27,31.44,31.68,31.33,31.66,1366200,20.4986644263946,20.6551427807945,20.4269451806279,20.6421029179279,2095420.8092061,0.0,1.0
2012-01-30,31.57,31.59,31.25,31.32,1792600,20.5834235350279,20.5964633978945,20.3747857291613,20.4204252491946,2749415.4169103,0.0,1.0
2012-01-31,31.7,31.78,31.48,31.61,1565500,20.6681826436612,20.7203420951278,20.5247441521279,20.6095032607612,2401098.87045246,0.0,1.0
2012-02-01,31.71,31.9,31.65,31.84,1935300,20.6747025750945,20.7985812723278,20.6355829864945,20.7594616837278,2968282.74927285,0.0,1.0
2012-02-02,31.84,31.9,31.61,31.68,1675100,20.7594616837278,20.7985812723278,20.6095032607612,20.6551427807945,2569198.79776105,0.0,1.0
2012-02-03,31.9,32.19,31.84,32.03,1749300,20.7985812723278,20.9876592838944,20.7594616837278,20.8833403809611,2683003.67555573,0.0,1.0
2012-02-06,31.85,32.28,31.81,31.93,1812000,20.7659816151612,21.0463386667944,20.7399018894278,20.8181410666278,2779170.33105069,0.0,1.0
2012-02-07,31.87,31.98,31.69,31.83,1508000,20.7790214780278,20.8507407237945,20.6616627122279,20.7529417522945,2312907.75895389,0.0,1.0
2012-02-08,31.87,32.04,31.72,31.89,1297200,20.7790214780278,20.8898603123945,20.6812225065279,20.7920613408945,1989591.47540781,0.0,1.0
2012-02-09,32.07,32.1,31.745,31.87,1078800,20.9094201066945,20.9289799009945,20.6975223351112,20.7790214780278,1654618.62755931,0.0,1.0
2012-02-10,31.67,31.93,31.5,31.9,1357600,20.6486228493612,20.8181410666278,20.5377840149946,20.7985812723278,2082230.48644283,0.0,1.0
2012-02-13,31.63,31.8,31.51,31.65,1234800,20.6225431236279,20.7333819579945,20.5443039464279,20.6355829864945,1893884.9474511,0.0,1.0
2012-02-14,31.81,31.815,31.34,31.44,1237500,20.7399018894278,20.7431618551445,20.4334651120613,20.4986644263946,1898026.09529538,0.0,1.0
2012-02-15,31.84,32.0,31.73,31.99,1327800,20.7594616837278,20.8637805866611,20.6877424379612,20.8572606552278,2036524.48430966,0.0,1.0
2012-02-16,32.06,32.25,31.8,31.83,2692400,20.9029001752611,21.0267788724944,20.7333819579945,20.7529417522945,4129491.27997842,0.0,1.0
2012-02-17,32.9,33.97,32.82,32.84,6214200,21.450574415661,22.1482070790275,21.3984149641943,21.411454827061,9531081.82738145,0.0,1.0
2012-02-21,33.05,33.18,32.76,32.92,2827600,21.548373387161,21.6331324957943,21.3592953755943,21.4636142785277,4336855.42388461,0.0,1.0
2012-02-22,33.11,33.14,32.87,32.87,2951200,21.5874929757609,21.6070527700609,21.431014621361,21.431014621361,4526427.96964504,0.0,1.0
2012-02-23,33.54,33.62,32.95,33.03,2692900,21.8678500273942,21.9200094788609,21.4831740728276,21.5353335242943,4130258.15920883,0.0,1.0
2012-02-24,33.71,34.0,33.54,33.54,3753300,21.9786888617608,22.1677668733275,21.8678500273942,21.8678500273942,5756655.63108862,0.0,1.0
2012-02-27,33.52,33.75,33.41,33.55,1879400,21.8548101645275,22.0047685874942,21.7830909187609,21.8743699588275,2882545.65131163,0.0,1.0
2012-02-28,33.15,33.59,33.08,33.57,2520000,21.6135727014943,21.9004496845609,21.567933181461,21.8874098216942,3865071.32132877,0.0,1.0
2012-02-29,33.32,33.63,33.015,33.1,2346300,21.7244115358609,21.9265294102942,21.5255536271443,21.5809730443276,3598657.47668004,0.0,1.0
2012-03-01,33.16,33.38,32.94,33.33,1945800,21.6200926329276,21.7635311244609,21.4766541413943,21.7309314672942,2984387.21311172,0.0,1.0
2012-03-02,33.19,33.29,33.11,33.21,875900,21.6396524272276,21.7048517415609,21.5874929757609,21.6526922900943,1343419.03585392,0.0,1.0
2012-03-05,33.04,33.2,32.93,33.2,1277200,21.5418534557276,21.6461723586609,21.470134209961,21.6461723586609,1958916.30619092,0.0,1.0
2012-03-06,32.67,33.1,32.61,32.94,1597700,21.3006159926944,21.5809730443276,21.2614964040944,21.4766541413943,2450485.89289166,0.0,1.0
2012-03-07,32.84,32.84,32.62,32.69,1399100,21.411454827061,21.411454827061,21.2680163355277,21.313655855561,2145881.46256789,0.0,1.0
2012-03-08,32.79,33.06,32.74,33.01,1531700,21.3788551698943,21.5548933185943,21.3462555127277,21.5222936614276,2349257.83447591,0.0,1.0
2012-03-09,32.83,32.92,32.6,32.91,1471000,21.4049348956277,21.4636142785277,21.254976472661,21.4570943470943,2256158.69590263,0.0,1.0
2012-03-12,32.82,33.0,32.77,32.82,1282000,21.3984149641943,21.5157737299943,21.3658153070277,21.3984149641943,1966278.34680297,0.0,1.0
2012-03-13,32.9,33.0,32.71,32.94,1806800,21.450574415661,21.5157737299943,21.3266957184277,21.4766541413943,2771194.7870543,0.0,1.0
2012-03-14,32.87,33.07,32.8,32.83,988400,21.431014621361,21.5614132500276,21.3853751013277,21.4049348956277,1515966.86269895,0.0,1.0
2012-03-15,33.04,33.06,32.8,32.91,1060500,21.5418534557276,21.5548933185943,21.3853751013277,21.4570943470943,1626550.84772586,0.0,1.0
2012-03-16,32.8,33.04,32.66,32.93,1848600,21.3853751013277,21.5418534557276,21.294096061261,21.470134209961,2835305.8907176,0.0,1.0
2012-03-19,33.11,33.16,32.7,32.75,1541100,21.5874929757609,21.6200926329276,21.3201757869944,21.352775444161,2363675.16400785,0.0,1.0
2012-03-20,32.96,33.16,32.93,32.94,1226100,21.489694004261,21.6200926329276,21.470134209961,21.4766541413943,1880541.24884175,0.0,1.0
2012-03-21,32.83,33.04,32.71,32.91,1460600,21.4049348956277,21.5418534557276,21.3266957184277,21.4570943470943,2240207.60790984,0.0,1.0
2012-03-22,32.81,32.88,32.61,32.69,1536300,21.391895032761,21.4375345527943,21.2614964040944,21.313655855561,2356313.12339579,0.0,1.0
2012-03-23,32.88,32.97,32.7,32.79,1553200,21.4375345527943,21.4962139356943,21.3201757869944,21.3788551698943,2382233.64138407,0.0,1.0
2012-03-26,32.9,33.12,32.87,32.98,2079000,21.450574415661,21.5940129071943,21.431014621361,21.5027338671276,3188683.84009624,0.0,1.0
2012-03-27,33.05,33.5,32.87,32.97,1942700,21.548373387161,21.8417703016609,21.431014621361,21.4962139356943,2979632.56188309,0.0,1.0
2012-03-28,33.04,33.13,32.9917,33.04,1958200,21.5418534557276,21.6005328386276,21.5103621869046,21.5418534557276,3003405.8180262,0.0,1.0
2012-03-29,33.18,33.29,32.89,32.98,1873600,21.6331324957943,21.7048517415609,21.4440544842277,21.5027338671276,2873649.85223872,0.0,1.0
2012-03-30,33.85,34.04,33.26,33.35,4452500,22.0699679018275,22.1938465990608,21.6852919472609,21.7439713301609,6829059.54691125,0.0,1.0
2012-04-02,33.83,33.9,33.43,33.75,2221600,22.0569280389608,22.1025675589941,21.7961307816276,22.0047685874942,3407397.7966127,0.0,1.0
2012-04-03,33.97,34.01,33.75,33.85,2572600,22.1482070790275,22.1742868047608,22.0047685874942,22.0699679018275,3945747.0163692,0.0,1.0
2012-04-04,33.66,33.78,33.55,33.73,3014200,22.1351672161608,22.2140804682683,22.0628300683956,22.1811999465569,4583564.74153608,0.29,1.0
2012-04-05,33.55,33.67,33.35,33.56,2373200,22.0628300683956,22.1417433205031,21.9313079815497,22.0694061727379,3608823.51689119,0.0,1.0
2012-04-09,33.24,33.43,33.14,33.22,2167500,21.8589708337845,21.983916816288,21.7932097903615,21.8458186250999,3296024.34386552,0.0,1.0
2012-04-10,33.01,33.4,32.95,33.24,2837900,21.7077204339117,21.9641885032612,21.6682638078579,21.8589708337845,4315472.88833032,0.0,1.0
2012-04-11,33.14,33.34,33.06,33.19,1662000,21.7932097903615,21.9247318772074,21.7406009556232,21.826090312073,2527332.16124775,0.0,1.0
2012-04-12,33.14,33.23,33.0,33.14,1683400,21.7932097903615,21.8523947294422,21.7011443295694,21.7932097903615,2559874.22397381,0.0,1.0
2012-04-13,33.01,33.32,32.97,33.08,1864400,21.7077204339117,21.9115796685228,21.6814160165425,21.7537531643078,2835113.1657222,0.0,1.0
2012-04-16,33.27,33.46,32.94,33.08,2305300,21.8786991468113,22.0036451293149,21.6616877035156,21.7537531643078,3505570.89730713,0.0,1.0
2012-04-17,33.69,33.8,33.15,33.4,2164300,22.1548955291877,22.2272326769529,21.7997858947038,21.9641885032612,3291158.24102798,0.0,1.0
2012-04-18,33.67,33.74,33.46,33.56,1491200,22.1417433205031,22.1877760508992,22.0036451293149,22.0694061727379,2267603.92229401,0.0,1.0
2012-04-19,33.81,33.84,33.47,33.68,1809100,22.2338087812952,22.2535370943221,22.0102212336572,22.1483194248454,2751020.82606095,0.0,1.0
2012-04-20,33.83,33.945,33.72,33.84,1470200,22.2469609899798,22.3225861899162,22.1746238422146,22.2535370943221,2235670.12242265,0.0,1.0
2012-04-23,33.25,33.59,33.14,33.56,2182900,21.8655469381268,22.0891344857647,21.7932097903615,22.0694061727379,3319442.46377118,0.0,1.0
2012-04-24,33.62,33.71,33.25,33.35,1340400,22.1088627987916,22.1680477378723,21.8655469381268,21.9313079815497,2038288.8260749,0.0,1.0
2012-04-25,33.64,33.88,33.57,33.75,1471200,22.1220150074762,22.2798415116913,22.0759822770802,22.1943521552414,2237190.77955938,0.0,1.0
2012-04-26,33.9,33.95,33.62,33.68,1268100,22.2929937203759,22.3258742420873,22.1088627987916,22.1483194248454,1928345.31508921,0.0,1.0
2012-04-27,33.85,34.04,33.85,33.96,2019300,22.2601131986644,22.385059181168,22.2601131986644,22.3324503464296,3070662.95620191,0.0,1.0
2012-04-30,33.83,33.945,33.64,33.85,1428100,22.2469609899798,22.3225861899162,22.1220150074762,22.2601131986644,2171650.45696625,0.0,1.0
2012-05-01,33.62,33.835,33.49,33.78,1639000,22.1088627987916,22.2502490421509,22.0233734423418,22.2140804682683,2492357.04710293,0.0,1.0
2012-05-02,33.6,33.779,33.5,33.6,1419600,22.095710590107,22.2134228578341,22.0299495466841,22.095710590107,2158724.87130404,0.0,1.0
2012-05-03,33.64,33.74,33.51,33.66,1340500,22.1220150074762,22.1877760508992,22.0365256510264,22.1351672161608,2038440.89178857,0.0,1.0
2012-05-04,33.82,33.91,33.52,33.61,1515300,22.2403848856375,22.2995698247181,22.0431017553687,22.1022866944493,2304251.75928924,0.0,1.0
2012-05-07,34.08,34.11,33.63,33.63,2358000,22.4113635985371,22.431091911564,22.1154389031339,22.1154389031339,3585709.52841288,0.0,1.0
2012-05-08,33.96,34.0,33.82,33.98,1693700,22.3324503464296,22.3587547637988,22.2403848856375,22.3456025551142,2575536.99248214,0.0,1.0
2012-05-09,34.03,34.24,33.72,33.72,2388400,22.3784830768257,22.5165812680138,22.1746238422146,22.1746238422146,3631937.5053695,0.0,1.0
2012-05-10,34.43,34.47,34.062,34.22,1524400,22.6415272505174,22.6678316678866,22.399526610721,22.5034290593293,2318089.7392335,0.0,1.0
2012-05-11,34.4,34.55,34.28,34.34,1513900,22.6217989374905,22.7204405026249,22.542885685383,22.5823423114368,2302122.83929782,0.0,1.0
2012-05-14,34.44,34.5799,34.13,34.2,971300,22.6481033548597,22.7401030546084,22.4442441202486,22.4902768506447,1477014.2769073,0.0,1.0
2012-05-15,34.26,34.57,34.175,34.44,2537700,22.5297334766984,22.7335927113095,22.4738365897889,22.6481033548597,3858971.61588353,0.0,1.0
2012-05-16,34.16,34.43,34.01,34.3,2346200,22.4639724332755,22.6415272505174,22.3653308681411,22.5560378940676,3567765.77419944,0.0,1.0
2012-05-17,33.8,34.35,33.8,34.23,1839200,22.2272326769529,22.5889184157791,22.2272326769529,22.5100051636715,2796792.60587657,0.0,1.0
2012-05-18,33.4,34.2,33.37,33.91,2589900,21.9641885032612,22.4902768506447,21.9444601902343,22.2995698247181,3938349.9184209,0.0,1.0
2012-05-21,32.75,33.33,31.91,33.12,5552000,21.5367417210121,21.9181557728651,20.9843489562594,21.7800575816769,8442688.42313326,0.0,1.0
2012-05-22,32.67,32.94,32.62,32.8,1904200,21.4841328862737,21.6616877035156,21.4512523645623,21.5696222427235,2895635.31976412,0.0,1.0
2012-05-23,32.42,32.69,32.27,32.52,2568300,21.3197302777164,21.4972850949583,21.221088712582,21.3854913211393,3905503.7242675,0.0,1.0
2012-05-24,32.56,32.59,32.4252,32.5,1415300,21.4117957385085,21.4315240515354,21.3231498519744,21.3723391124547,2152186.04561609,0.0,1.0
2012-05-25,32.58,32.74,32.51,32.51,1932100,21.4249479471931,21.5301656166698,21.378915216797,21.378915216797,2938061.65387892,0.0,1.0
2012-05-29,32.42,32.75,32.35,32.67,2205400,21.3197302777164,21.5367417210121,21.2736975473203,21.4841328862737,3353657.24934764,0.0,1.0
2012-05-30,31.91,32.458,31.89,32.33,2649900,20.9843489562594,21.3447194742171,20.9711967475748,21.2605453386357,4029589.34662479,0.0,1.0
2012-05-31,31.7,32.01,31.7,31.95,2749000,20.8462507650712,21.0501099996823,20.8462507650712,21.0106533736286,4180286.46887489,0.0,1.0
2012-06-01,31.33,31.62,31.32,31.48,3477700,20.6029349044064,20.7936419303329,20.5963588000641,20.7015764695408,5288389.32441112,0.0,1.0
2012-06-04,31.55,31.74,31.36,31.56,3461700,20.7476091999368,20.8725551824404,20.6226632174332,20.7541853042791,5264058.81022343,0.0,1.0
2012-06-05,31.48,31.56,31.33,31.5,4848500,20.7015764695408,20.7541853042791,20.6029349044064,20.7147286782253,7372906.12744265,0.0,1.0
2012-06-06,31.78,31.78,31.446,31.55,2932300,20.8988595998096,20.8988595998096,20.679217714777,20.7476091999368,4459022.92203777,0.0,1.0
2012-06-07,31.58,31.91,31.54,31.84,2384300,20.7673375129637,20.9843489562594,20.7410330955945,20.9383162258633,3625702.81110891,0.0,1.0
2012-06-08,31.72,31.79,31.52,31.62,1823300,20.8594029737558,20.9054357041519,20.7278808869099,20.7936419303329,2772614.15740254,0.0,1.0
2012-06-11,31.58,31.93,31.58,31.85,1878400,20.7673375129637,20.997501164944,20.7673375129637,20.9448923302056,2856402.36563645,0.0,1.0
2012-06-12,31.5,31.73,31.4,31.59,1461400,20.7147286782253,20.8659790780981,20.6489676348024,20.773913617306,2222288.33961942,0.0,1.0
2012-06-13,31.4,31.59,31.32,31.48,2008700,20.6489676348024,20.773913617306,20.5963588000641,20.7015764695408,3054543.99055256,0.0,1.0
2012-06-14,31.69,31.78,31.33,31.47,1583600,20.8396746607289,20.8988595998096,20.6029349044064,20.6950003651985,2408112.641728,0.0,1.0
2012-06-15,31.78,31.85,31.59,31.75,1721000,20.8988595998096,20.9448923302056,20.773913617306,20.8791312867827,2617050.9323149,0.0,1.0
2012-06-18,31.98,32.0,31.57,31.6,1176200,21.0303816866554,21.04353389534,20.7607614086214,20.7804897216483,1788596.92422359,0.0,1.0
2012-06-19,32.45,32.54,31.92,31.97,2154700,21.3394585907433,21.3986435298239,20.9909250606017,21.0238055823132,3276559.93251535,0.0,1.0
2012-06-20,32.35,32.58,32.0,32.42,2289800,21.2736975473203,21.4249479471931,21.04353389534,21.3197302777164,3482000.71168779,0.0,1.0
2012-06-21,32.12,32.56,32.09,32.43,2727100,21.1224471474476,21.4117957385085,21.1027188344207,21.3263063820587,4146984.07758046,0.0,1.0
2012-06-22,32.06,32.35,32.06,32.21,1895000,21.0829905213938,21.2736975473203,21.0829905213938,21.1816320865282,2881645.27410619,0.0,1.0
2012-06-25,32.0,32.15,31.77,31.77,2126000,21.04353389534,21.1421754604744,20.8922834954673,20.8922834954673,3232917.07269117,0.0,1.0
2012-06-26,32.24,32.32,31.91,32.05,1905200,21.2013603995551,21.2539692342934,20.9843489562594,21.0764144170515,2897155.97690085,0.0,1.0
2012-06-27,32.4,32.45,32.19,32.19,1503500,21.3065780690318,21.3394585907433,21.1684798778436,21.1684798778436,2286308.00507581,0.0,1.0
2012-06-28,32.52,32.53,32.08,32.23,2139000,21.3854913211393,21.3920674254816,21.0961427300784,21.1947842952128,3252685.61546868,0.0,1.0
2012-06-29,33.38,33.39,32.63,32.72,2969500,21.9510362945766,21.9576123989189,21.4578284689045,21.5170134079852,4515591.36752418,0.0,1.0
2012-07-02,33.39,33.39,32.98,33.3,2117500,21.9576123989189,21.9576123989189,21.6879921208848,21.8984274598382,3219991.48702894,0.0,1.0
2012-07-03,33.43,33.48,33.29,33.42,1350900,21.983916816288,22.0167973379995,21.8918513554959,21.9773407119458,2054255.72601058,0.0,1.0
2012-07-05,33.19,33.33,33.03,33.23,2472000,22.0167973379995,22.1096672273433,21.9106603216066,22.0433315920977,3726503.8479686,0.29,1.0
2012-07-06,32.99,33.2,32.88,33.19,1876500,21.8841260675084,22.0234309015241,21.8111568687383,22.0167973379995,2828796.30692277,0.0,1.0
2012-07-09,32.72,33.13,32.61,33.1,3031600,21.7050198523454,21.9769959568522,21.6320506535753,21.9570952662785,4570092.66403787,0.0,1.0
2012-07-10,32.61,33.06,32.14,33.03,3960700,21.6320506535753,21.9305610121803,21.3202731679212,21.9106603216066,5970697.32631441,0.0,1.0
2012-07-11,32.86,33.0,32.4865,32.69,2191600,21.7978897416892,21.890759631033,21.550126144047,21.6851191617717,3303804.94870873,0.0,1.0
2012-07-12,32.77,32.88,32.62,32.76,1550900,21.7381876699682,21.8111568687383,21.6386842170999,21.7315541064436,2337959.06869518,0.0,1.0
2012-07-13,33.35,33.38,32.75,32.77,2120400,22.1229343543924,22.1428350449661,21.7249205429191,21.7381876699682,3196471.98998083,0.0,1.0
2012-07-16,33.1,33.4,33.06,33.33,1837000,21.9570952662785,22.1561021720152,21.9305610121803,22.1096672273433,2769250.63459479,0.0,1.0
2012-07-17,33.07,33.29,32.75,33.19,1759500,21.9371945757048,22.0831329732451,21.7249205429191,22.0167973379995,2652420.51800193,0.0,1.0
2012-07-18,33.26,33.36,32.94,33.0,1348700,22.0632322826714,22.129567917917,21.8509582498856,21.890759631033,2033145.52579096,0.0,1.0
2012-07-19,33.58,33.58,33.14,33.22,1883100,22.2755063154572,22.2755063154572,21.9836295203767,22.0366980285732,2838745.71040035,0.0,1.0
2012-07-20,33.19,33.5,33.085,33.5,2206800,22.0167973379995,22.2224378072607,21.9471449209917,22.2224378072607,3326718.72641469,0.0,1.0
2012-07-23,32.85,33.02,32.66,32.86,1860600,21.7912561781646,21.9040267580821,21.6652184711981,21.7978897416892,2804827.28945404,0.0,1.0
2012-07-24,32.52,32.938,32.34,32.91,1922600,21.5723485818543,21.8496315371807,21.4529444384123,21.831057559312,2898291.38272833,0.0,1.0
2012-07-25,32.59,32.86,32.38,32.75,1789000,21.6187835265262,21.7978897416892,21.4794786925105,21.7249205429191,2696891.33657598,0.0,1.0
2012-07-26,32.75,33.0,32.71,32.88,1720200,21.7249205429191,21.890759631033,21.6983862888209,21.8111568687383,2593176.34274902,0.0,1.0
2012-07-27,33.12,33.21,32.84,32.88,1797500,21.9703623933276,22.0300644650486,21.7846226146401,21.8111568687383,2709704.96226681,0.0,1.0
2012-07-30,33.27,33.47,32.99,33.09,1954400,22.069865846196,22.2025371166871,21.8841260675084,21.950461702754,2946229.41766578,0.0,1.0
2012-07-31,33.11,33.36,33.02,33.25,1515000,21.9637288298031,22.129567917917,21.9040267580821,22.0565987191468,2283840.34371862,0.0,1.0
2012-08-01,32.96,33.49,32.75,33.18,1749500,21.8642253769347,22.2158042437362,21.7249205429191,22.010163774475,2637345.66424801,0.0,1.0
2012-08-02,32.47,32.9125,32.235,32.77,1896100,21.5391807642315,21.8327159501931,21.3832920214045,21.7381876699682,2858343.02028045,0.0,1.0
2012-08-03,32.79,33.36,32.75,32.85,1634800,21.7514547970173,22.129567917917,21.7249205429191,21.7912561781646,2464437.09169056,0.0,1.0
2012-08-06,32.77,33.2,32.69,32.9,1627700,21.7381876699682,22.0234309015241,21.6851191617717,21.8244239957874,2453733.94552528,0.0,1.0
2012-08-07,32.76,32.89,32.44,32.76,1667000,21.7315541064436,21.8177904322628,21.5192800736579,21.7315541064436,2512978.12077818,0.0,1.0
2012-08-08,33.26,33.35,32.77,32.78,2061900,22.0632322826714,22.1229343543924,21.7381876699682,21.7448212334927,3108284.09552041,0.0,1.0
2012-08-09,33.16,33.29,33.04,33.29,630200,21.9968966474258,22.0831329732451,21.9172938851312,22.0831329732451,950017.283571932,0.0,1.0
2012-08-10,33.31,33.35,32.95,33.09,888500,22.0964001002942,22.1229343543924,21.8575918134102,21.950461702754,1339400.75603564,0.0,1.0
2012-08-13,34.35,34.53,33.85,33.93,4198200,22.7862907068479,22.9056948502899,22.4546125306202,22.5076810388166,6328725.10296999,0.0,1.0
2012-08-14,34.54,34.8,34.315,34.51,2746100,22.9123284138145,23.0848010654529,22.763073234512,22.8924277232408,4139705.5893635,0.0,1.0
2012-08-15,34.64,34.66,34.505,34.56,1497200,22.9786640490601,22.9919311761092,22.8891109414786,22.9255955408636,2257007.10403664,0.0,1.0
2012-08-16,34.8,34.83,34.41,34.57,2123700,23.0848010654529,23.1047017560266,22.8260920879953,22.9322291043882,3201446.69171963,0.0,1.0
2012-08-17,34.8,34.92,34.65,34.89,1688800,23.0848010654529,23.1644038277476,22.9852976125846,23.1445031371739,2545841.30196172,0.0,1.0
2012-08-20,34.86,34.86,34.68,34.75,1261500,23.1246024466003,23.1246024466003,23.0051983031583,23.0516332478302,1901692.80105679,0.0,1.0
2012-08-21,34.81,34.98,34.8,34.88,1596000,23.0914346289775,23.2042052088949,23.0848010654529,23.1378695736494,2405946.65912536,0.0,1.0
2012-08-22,34.65,34.86,34.585,34.72,1437700,22.9852976125846,23.1246024466003,22.942179449675,23.0317325572565,2167311.72420083,0.0,1.0
2012-08-23,34.7,34.82,34.31,34.55,1655000,23.0184654302074,23.0980681925021,22.7597564527497,22.9189619773391,2494888.29627347,0.0,1.0
2012-08-24,34.99,35.0,34.63,34.73,1907900,23.2108387724195,23.217472335944,22.9720304855355,23.038366120781,2876131.34771007,0.0,1.0
2012-08-27,35.38,35.46,34.94,35.0,2363200,23.4695477498772,23.5226162580736,23.1776709547967,23.217472335944,3562489.43912596,0.0,1.0
2012-08-28,35.48,35.6,35.15,35.26,2122600,23.5358833851227,23.6154861474174,23.3169757888124,23.3899449875825,3199788.4578067,0.0,1.0
2012-08-29,35.35,35.52,35.02,35.36,2383200,23.4496470593035,23.5624176392209,23.2307394629932,23.456280622828,3592639.1466338,0.0,1.0
2012-08-30,35.09,35.26,34.68,35.2,2053700,23.277174407665,23.3899449875825,23.0051983031583,23.3501436064352,3095922.7154422,0.0,1.0
2012-08-31,35.14,35.45,34.92,35.12,2147600,23.3103422252878,23.515982694549,23.1644038277476,23.2970750982387,3237475.59219149,0.0,1.0
2012-09-04,35.12,36.28,34.97,36.22,5064900,23.2970750982387,24.0665684670871,23.1975716453704,24.0267670859398,7635262.67782207,0.0,1.0
2012-09-05,34.71,35.23,34.54,35.14,4449400,23.0250989937319,23.3700442970088,22.9123284138145,23.3103422252878,6707405.42926841,0.0,1.0
2012-09-06,35.18,35.25,34.75,34.75,2152500,23.336876479386,23.3833114240579,23.0516332478302,23.0516332478302,3244862.27053092,0.0,1.0
2012-09-07,35.04,35.25,34.82,35.2,2128100,23.2440065900423,23.3833114240579,23.0980681925021,23.3501436064352,3208079.62737135,0.0,1.0
2012-09-10,34.71,35.09,34.67,35.09,2084600,23.0250989937319,23.277174407665,22.9985647396337,23.277174407665,3142504.01354181,0.0,1.0
2012-09-11,34.59,34.8,34.54,34.68,2086100,22.9454962314373,23.0848010654529,22.9123284138145,23.0051983031583,3144765.24160489,0.0,1.0
2012-09-12,34.64,34.71,34.49,34.6,1617300,22.9786640490601,23.0250989937319,22.8791605961917,22.9521297949618,2438056.0976212,0.0,1.0
2012-09-13,34.67,34.81,34.46,34.6,2704800,22.9985647396337,23.0914346289775,22.8592599056181,22.9521297949618,4077446.44335982,0.0,1.0
2012-09-14,34.55,34.76,34.28,34.71,2826100,22.9189619773391,23.0582668113547,22.7398557621761,23.0250989937319,4260304.41939484,0.0,1.0
2012-09-17,34.62,34.82,34.5,34.58,1889700,22.9653969220109,23.0980681925021,22.8857941597163,22.9388626679127,2848695.11387794,0.0,1.0
2012-09-18,34.92,34.94,34.57,34.69,1897000,23.1644038277476,23.1776709547967,22.9322291043882,23.0118318666828,2859699.7571183,0.0,1.0
2012-09-19,35.14,35.18,34.75,34.9,3067400,23.3103422252878,23.336876479386,23.0516332478302,23.1511367006985,4624060.6404769,0.0,1.0
2012-09-20,35.14,35.46,35.08,35.12,2263400,23.3103422252878,23.5226162580736,23.2705408441405,23.2970750982387,3412042.39866187,0.0,1.0
2012-09-21,35.1,35.44,35.06,35.25,2187400,23.2838079711896,23.5093491310245,23.2572737170914,23.3833114240579,3297473.51013209,0.0,1.0
2012-09-24,35.19,35.4,34.9,35.02,1881700,23.3435100429106,23.4828148769263,23.1511367006985,23.2307394629932,2836635.2308748,0.0,1.0
2012-09-25,34.83,35.29,34.78,35.27,2130700,23.1047017560266,23.4098456781562,23.0715339384038,23.396578551107,3211999.08934737,0.0,1.0
2012-09-26,34.86,35.07,34.75,34.88,1358100,23.1246024466003,23.2639072806159,23.0516332478302,23.1378695736494,2047315.88831964,0.0,1.0
2012-09-27,34.75,34.95,34.62,34.92,1565300,23.0516332478302,23.1843045183213,22.9653969220109,23.1644038277476,2359666.85810082,0.0,1.0
2012-09-28,34.82,34.85,34.44,34.65,1569700,23.0980681925021,23.1179688830757,22.8459927785689,22.9852976125846,2366299.79375255,0.0,1.0
2012-10-01,35.04,35.05,34.67,34.81,2096100,23.2440065900423,23.2506401535668,22.9985647396337,23.0914346289775,3159840.09535881,0.0,1.0
2012-10-02,35.18,35.3601,34.9904,35.03,1368900,23.336876479386,23.4563469584633,23.2111041149605,23.2373730265177,2063596.73037388,0.0,1.0
2012-10-03,35.36,35.44,35.03,35.15,2258900,23.456280622828,23.5093491310245,23.2373730265177,23.3169757888124,3405258.71447261,0.0,1.0
2012-10-04,35.12,35.29,35.01,35.29,1481300,23.4894484404508,23.6031502125145,23.4158767055861,23.6031502125145,2214750.00283155,0.29,1.0
2012-10-05,35.32,35.43,35.18,35.25,1987000,23.623215231114,23.6967869659787,23.5295784776498,23.5763968543819,2970842.00069283,0.0,1.0
2012-10-08,35.32,35.45,35.17,35.26,1432000,23.623215231114,23.710163645045,23.5228901381166,23.583085193915,2141039.63009166,0.0,1.0
2012-10-09,35.1,35.42,35.03,35.33,1735000,23.4760717613845,23.6900986264456,23.4292533846524,23.6299035706471,2594066.87025771,0.0,1.0
2012-10-10,35.0,35.35,34.83,35.16,1274800,23.4091883660529,23.6432802497135,23.2954865939892,23.5162017985834,1906003.71539166,0.0,1.0
2012-10-11,34.88,35.23,34.81,35.23,1607700,23.328928291655,23.5630201753156,23.2821099149229,23.5630201753156,2403735.62381171,0.0,1.0
2012-10-12,34.68,35.18,34.55,35.05,1416600,23.1951615009919,23.5295784776498,23.1082130870608,23.4426300637187,2118014.48323174,0.0,1.0
2012-10-15,34.83,34.94,34.56,34.78,1047800,23.2954865939892,23.369058328854,23.114901426594,23.2620448963234,1566607.07011875,0.0,1.0
2012-10-16,35.0,35.07,34.71,35.02,1433100,23.4091883660529,23.456006742785,23.2152265195913,23.4225650451192,2142684.2834388,0.0,1.0
2012-10-17,35.19,35.35,35.03,35.17,1256200,23.5362668171829,23.6432802497135,23.4292533846524,23.5228901381166,1878194.12243097,0.0,1.0
2012-10-18,35.46,35.54,35.17,35.19,1784000,23.7168519845782,23.7703587008435,23.5228901381166,23.5362668171829,2667328.70117565,0.0,1.0
2012-10-19,35.22,35.5,35.19,35.41,2485200,23.5563318357824,23.7436053427108,23.5362668171829,23.6834102869124,3715720.45300545,0.0,1.0
2012-10-22,35.01,35.2,34.79,35.2,1057700,23.4158767055861,23.5429551567161,23.2687332358566,23.5429551567161,1581408.95024298,0.0,1.0
2012-10-23,34.7,34.91,34.51,34.81,1463400,23.2085381800582,23.3489933102545,23.0814597289282,23.2821099149229,2187987.0074554,0.0,1.0
2012-10-24,34.59,34.96,34.52,34.84,850900,23.1349664451934,23.3824350079203,23.0881480684613,23.3021749335224,1272214.12098114,0.0,1.0
2012-10-25,34.75,34.92,34.54,34.8,1205900,23.241979877724,23.3556816497877,23.1015247475277,23.2754215753898,1802988.61028459,0.0,1.0
2012-10-26,34.72,34.86,34.46,34.76,1384400,23.2219148591245,23.3155516125887,23.0480180312624,23.2486682172571,2069870.99434281,0.0,1.0
2012-10-31,35.27,35.56,34.8,34.8,2007100,23.5897735334482,23.7837353799098,23.2754215753898,23.2754215753898,3000894.30276325,0.0,1.0
2012-11-01,35.22,35.39,35.0,35.27,1736400,23.5563318357824,23.6700336078461,23.4091883660529,23.5897735334482,2596160.06542679,0.0,1.0
2012-11-02,35.23,35.62,35.2,35.38,1415800,23.5630201753156,23.8238654171087,23.5429551567161,23.6633452683129,2116818.37170654,0.0,1.0
2012-11-05,35.03,35.15,34.8,35.12,1423300,23.4292533846524,23.5095134590503,23.2754215753898,23.4894484404508,2128031.91725521,0.0,1.0
2012-11-06,35.3,35.49,35.042,35.08,1747100,23.6098385520477,23.7369170031777,23.4372793920922,23.4626950823182,2612158.05707621,0.0,1.0
2012-11-07,35.21,35.5,34.945,35.01,1793000,23.5496434962492,23.7436053427108,23.3724024986206,23.4158767055861,2680784.95583405,0.0,1.0
2012-11-08,35.46,35.66,35.14,35.14,2585100,23.7168519845782,23.8506187752414,23.5028251195171,23.5028251195171,3865084.87971366,0.0,1.0
2012-11-09,35.48,35.68,35.26,35.32,1834100,23.7302286636445,23.8639954543077,23.583085193915,23.623215231114,2742235.18544073,0.0,1.0
2012-11-12,35.77,35.97,35.27,35.46,1692600,23.9241905101061,24.0579573007692,23.5897735334482,23.7168519845782,2530672.95942259,0.0,1.0
2012-11-13,36.58,36.68,35.55,35.63,4725300,24.4659460122919,24.5328294076235,23.7770470403766,23.8305537566419,7064982.23748053,0.0,1.0
2012-11-14,36.38,36.77,36.27,36.58,2657300,24.3321792216287,24.5930244634219,24.258607486764,24.4659460122919,3973033.94486214,0.0,1.0
2012-11-15,36.25,36.41,36.14,36.28,2357600,24.2452308076977,24.3522442402282,24.1716590728329,24.2652958262971,3524940.6647375,0.0,1.0
2012-11-16,36.64,36.71,36.13,36.28,3001000,24.5060760494908,24.5528944262229,24.1649707332998,24.2652958262971,4486913.35887227,0.0,1.0
2012-11-19,36.95,37.16,36.69,36.79,3744500,24.7134145750187,24.853869705215,24.5395177471566,24.6064011424882,5598549.50759654,0.0,1.0
2012-11-20,36.21,36.79,35.83,36.54,4681300,24.218477449565,24.6064011424882,23.964320547305,24.4391926541593,6999196.10359505,0.0,1.0
2012-11-21,36.45,36.45,36.06,36.17,2117500,24.3789975983608,24.3789975983608,24.1181523565677,24.1917240914324,3165957.6932396,0.0,1.0
2012-11-23,36.7,36.7,36.495,36.53,573000,24.5462060866898,24.5462060866898,24.40909512626,24.4325043146261,856714.879917962,0.0,1.0
2012-11-26,36.47,36.68,36.32,36.6,2048800,24.3923742774271,24.5328294076235,24.2920491844298,24.4793226913582,3063241.61601383,0.0,1.0
2012-11-27,36.6,36.67,36.32,36.32,1289900,24.4793226913582,24.5261410680903,24.2920491844298,24.2920491844298,1928580.32042963,0.0,1.0
2012-11-28,36.53,36.79,36.36,36.55,1530700,24.4325043146261,24.6064011424882,24.3188025425624,24.4458809936924,2288609.88951209,0.0,1.0
2012-11-29,36.55,36.75,36.435,36.62,1854400,24.4458809936924,24.5796477843556,24.3689650890611,24.4926993704245,2772586.51539244,0.0,1.0
2012-11-30,36.75,36.8,36.52,36.58,1385500,24.5796477843556,24.6130894820214,24.4258159750929,24.4659460122919,2071515.64768994,0.0,1.0
2012-12-03,36.64,36.915,36.495,36.86,1667700,24.5060760494908,24.6900053866527,24.40909512626,24.6532195192203,2493443.98820103,0.0,1.0
2012-12-04,36.55,36.73,36.46,36.68,2821500,24.4458809936924,24.5662711052893,24.385685937894,24.5328294076235,4218535.83540756,0.0,1.0
2012-12-05,36.68,36.93,36.6,36.63,1783200,24.5328294076235,24.7000378959524,24.4793226913582,24.4993877099577,2666132.58965045,0.0,1.0
2012-12-06,36.43,36.74,36.27,36.63,3029400,24.3656209192945,24.5729594448224,24.258607486764,24.4993877099577,4529375.31801654,0.0,1.0
2012-12-07,36.63,36.92,36.37,36.92,1275400,24.4993877099577,24.6933495564193,24.3254908820956,24.6933495564193,1906900.79903555,0.0,1.0
2012-12-10,36.63,36.68,36.51,36.62,1294500,24.4993877099577,24.5328294076235,24.4191276355598,24.4926993704245,1935457.96169948,0.0,1.0
2012-12-11,36.43,36.89,36.35,36.65,2146600,24.3656209192945,24.6732845378198,24.3121142030293,24.512764389024,3209466.24996841,0.0,1.0
2012-12-12,35.87,36.41,35.79,36.35,3230000,24.1850357518992,24.5491260587302,24.1310964471836,24.5086715801934,4790569.72206054,0.29,1.0
2012-12-13,35.82,36.085,35.78,35.91,1738200,24.1513236864519,24.3299976333227,24.1243540340941,24.2120054042571,2578008.75878812,0.0,1.0
2012-12-14,35.58,36.02,35.57,35.76,1701800,23.9895057723049,24.2861719482412,23.9827633592154,24.1108692079152,2524022.15263238,0.0,1.0
2012-12-17,36.16,36.25,35.58,35.67,1928800,24.3805657314936,24.4412474492988,23.9895057723049,24.05018749011,2860696.86684531,0.0,1.0
2012-12-18,36.25,36.25,35.915,36.16,2296400,24.4412474492988,24.4412474492988,24.2153766108018,24.3805657314936,3405902.26307734,0.0,1.0
2012-12-19,35.98,36.24,35.96,36.2,1620800,24.2592022958833,24.4345050362093,24.2457174697044,24.4075353838515,2403887.12245069,0.0,1.0
2012-12-20,35.89,36.16,35.53,36.06,2465900,24.1985205780782,24.3805657314936,23.9557937068576,24.313141600599,3657295.93734646,0.0,1.0
2012-12-21,35.5,35.81,35.37,35.69,2632800,24.1310964471836,24.3418186978491,24.0427290517432,24.2602487943657,3873193.25520778,0.29,1.0
2012-12-24,35.36,35.59,35.29,35.46,437200,24.0359315597862,24.1922738747961,23.9883491160875,24.1039064793557,643178.399869662,0.0,1.0
2012-12-26,35.04,35.4,35.0,35.33,892800,23.8184118171637,24.063121527614,23.7912218493359,24.0155390839154,1313425.60705314,0.0,1.0
2012-12-27,34.87,35.07,34.485,35.04,1718100,23.7028544538955,23.8388042930346,23.4411510135528,23.8184118171637,2527549.88292787,0.0,1.0
2012-12-28,34.56,34.99,34.55,34.78,852700,23.49213220323,23.7844243573789,23.485334711273,23.6416770262829,1254433.260679,0.0,1.0
2012-12-31,34.89,34.89,34.3,34.5,1589800,23.7164494378094,23.7164494378094,23.3153974123492,23.4513472514882,2338803.79714728,0.0,1.0
2013-01-02,35.92,35.92,35.05,35.19,2170400,24.4165911093756,24.4165911093756,23.8252093091207,23.920374196518,3192942.35836485,0.0,1.0
2013-01-03,35.99,36.0,35.59,35.91,1609800,24.4641735530743,24.4709710450312,24.1922738747961,24.4097936174186,2368226.41379273,0.0,1.0
2013-01-04,35.68,36.0,35.34,35.99,3089500,24.2534513024087,24.4709710450312,24.0223365758723,24.4641735530743,4545058.70630677,0.0,1.0
2013-01-07,35.5,35.67,35.25,35.6,2476400,24.1310964471836,24.2466538104518,23.9611591482597,24.1990713667531,3643108.39304032,0.0,1.0
2013-01-08,34.99,35.49,34.97,35.44,1912500,23.7844243573789,24.1242989552266,23.770829373465,24.0903114954418,2813537.71672171,0.0,1.0
2013-01-09,35.21,35.23,34.96,35.09,1533900,23.9339691804319,23.9475641643458,23.7640318815081,23.8523992769485,2256567.58362323,0.0,1.0
2013-01-10,35.31,35.51,35.18,35.25,1874000,24.0019441000014,24.1378939391405,23.9135767045611,23.9611591482597,2756899.17967921,0.0,1.0
2013-01-11,35.22,35.39,34.84,35.18,2106100,23.9407666723889,24.0563240356571,23.6824619780247,23.9135767045611,3098348.64584971,0.0,1.0
2013-01-14,35.53,35.59,35.2,35.2,1256200,24.1514889230544,24.1922738747961,23.927171688475,23.927171688475,1848034.55150107,0.0,1.0
2013-01-15,35.66,35.88,35.32,35.53,1244400,24.2398563184948,24.3894011415478,24.0087415919584,24.1514889230544,1830675.20768025,0.0,1.0
2013-01-16,35.71,35.84,35.53,35.57,906700,24.2738437782796,24.36221117372,24.1514889230544,24.1786788908822,1333874.32562173,0.0,1.0
2013-01-17,36.12,36.33,35.78,35.78,1381500,24.5525409485146,24.6952882796107,24.3214262219782,24.3214262219782,2032367.24478486,0.0,1.0
2013-01-18,36.29,36.31,35.94,36.18,1284000,24.6680983117829,24.6816932956968,24.4301860932895,24.5933259002564,1888931.98863825,0.0,1.0
2013-01-22,36.44,36.44,36.04,36.29,843100,24.7700606911371,24.7700606911371,24.498161012859,24.6680983117829,1240310.40468919,0.0,1.0
2013-01-23,36.36,36.59,36.32,36.36,956300,24.7156807554815,24.8720230704914,24.6884907876537,24.7156807554815,1406842.41490247,0.0,1.0
2013-01-24,36.42,36.54,36.2,36.33,1151600,24.7564657072232,24.8380356107067,24.6069208841703,24.6952882796107,1694154.26644534,0.0,1.0
2013-01-25,36.53,36.64,36.37,36.5,1226500,24.8312381187497,24.9060105302762,24.7224782474385,24.8108456428789,1804341.96578257,0.0,1.0
2013-01-28,36.25,36.63,36.09,36.63,1339400,24.640908343955,24.8992130383193,24.5321484726438,24.8992130383193,1970432.63674617,0.0,1.0
2013-01-29,36.16,36.405,36.11,36.2,1272100,24.5797309163425,24.7462694692878,24.5457434565577,24.6069208841703,1871425.53173421,0.0,1.0
2013-01-30,36.54,36.55,36.11,36.21,1438400,24.8380356107067,24.8448331026636,24.5457434565577,24.6137183761272,2116074.58914117,0.0,1.0
2013-01-31,36.71,36.86,36.54,36.54,1742400,24.9535929739749,25.0555553533292,24.8380356107067,24.8380356107067,2563298.3621521,0.0,1.0
2013-02-01,36.79,36.9,36.67,36.86,1435700,25.0079729096305,25.082745321157,24.9264030061471,25.0555553533292,2112102.53589404,0.0,1.0
2013-02-04,36.55,36.75,36.49,36.61,1272800,24.8448331026636,24.9807829418027,24.8040481509219,24.8856180544054,1872455.3233168,0.0,1.0
2013-02-05,36.87,36.95,36.66,36.69,957700,25.0623528452861,25.1167327809418,24.9196055141901,24.939997990061,1408901.99806765,0.0,1.0
2013-02-06,37.09,37.14,36.68,36.72,1168400,25.2118976683391,25.2458851281239,24.933200498104,24.9603904659318,1718869.26442752,0.0,1.0
2013-02-07,37.38,37.45,37.04,37.09,1747500,25.4090249350907,25.4566073787894,25.1779102085543,25.2118976683391,2570801.1293967,0.0,1.0
2013-02-08,37.93,38.34,37.37,37.37,2792400,25.7828869927232,26.0615841629582,25.4022274431338,25.4022274431338,4107985.73603852,0.0,1.0
2013-02-11,38.12,38.33,37.9625,37.97,2014300,25.9120393399053,26.0547866710013,25.8049788415833,25.810076960551,2963298.83544707,0.0,1.0
2013-02-12,38.26,38.41,37.92,38.07,1462900,26.0072042273026,26.1091666066569,25.7760895007662,25.8780518801205,2152117.29453186,0.0,1.0
2013-02-13,38.18,38.42,38.08,38.24,1491100,25.952824291647,26.1159640986139,25.8848493720775,25.9936092433887,2193603.18400195,0.0,1.0
2013-02-14,38.72,40.56,38.72,38.73,8249600,26.3198888573225,27.5706273774018,26.3198888573225,26.3266863492794,12136240.9139176,0.0,1.0
2013-02-15,39.4,39.69,38.56,38.78,3747300,26.7821183103953,26.9792455771469,26.2111289860112,26.3606738090642,5512768.5677758,0.0,1.0
2013-02-19,40.0,40.18,39.5,39.5,3041900,27.1899678278125,27.3123226830376,26.8500932299648,26.8500932299648,4475032.87869058,0.0,1.0
2013-02-20,40.01,40.27,39.84,40.04,2360600,27.1967653197694,27.3735001106502,27.0812079565012,27.2171577956403,3472751.44266314,0.0,1.0
2013-02-21,39.67,40.17,39.405,40.0,2704600,26.965650593233,27.3055251910807,26.7855170563737,27.1899678278125,3978820.44896498,0.0,1.0
2013-02-22,40.13,40.13,39.6,39.66,1811600,27.2783352232528,27.2783352232528,26.9180681495343,26.958853101276,2665100.61574538,0.0,1.0
2013-02-25,39.98,40.48,39.96,40.21,2601700,27.1763728438985,27.5162474417462,27.1627778599846,27.3327151589085,3827441.08632411,0.0,1.0
2013-02-26,40.38,40.55,39.91,40.1,2184100,27.4482725221767,27.5638298854449,27.1287904001999,27.257942747382,3213096.85076699,0.0,1.0
2013-02-27,40.62,40.7401,40.173,40.3,1744200,27.6114123291435,27.6930502075466,27.3075644386677,27.393892586521,2565946.3976502,0.0,1.0
2013-02-28,41.16,41.53,40.52,40.59,3319500,27.978476894819,28.2299840972263,27.543437409574,27.5910198532727,4883418.79772951,0.0,1.0
2013-03-01,42.11,42.16,41.0725,41.18,3848900,28.6242386307296,28.6582260905143,27.9189988401957,27.9920718787329,5662235.46033472,0.0,1.0
2013-03-04,41.77,42.05,41.66,42.01,2995800,28.3931239041932,28.5834536789878,28.3183514926667,28.55626371116,4407213.7473228,0.0,1.0
2013-03-05,41.69,42.045,41.62,41.96,2768700,28.3387439685375,28.5800549330094,28.2911615248389,28.5222762513753,4073119.93531367,0.0,1.0
2013-03-06,41.41,41.92,41.21,41.72,3172300,28.1484141937428,28.4950862835475,28.0124643546038,28.3591364444084,4666868.33921896,0.0,1.0
2013-03-07,41.41,41.8199,41.35,41.5,1631300,28.1484141937428,28.4270433890584,28.1076292420011,28.2095916213554,2399855.7266866,0.0,1.0
2013-03-08,41.38,41.66,41.11,41.58,1797200,28.128021717872,28.3183514926667,27.9444894350343,28.2639715570111,2643916.33176065,0.0,1.0
2013-03-11,41.5,41.715,41.38,41.44,1208800,28.2095916213554,28.3557376984299,28.128021717872,28.1688066696137,1778302.95005134,0.0,1.0
2013-03-12,41.52,41.61,41.28,41.4,1232300,28.2231866052693,28.2843640328819,28.0600467983025,28.1416167017859,1812874.52460976,0.0,1.0
2013-03-13,41.84,41.9,41.44,41.53,1298600,28.4407063478918,28.4814912996336,28.1688066696137,28.2299840972263,1910410.49878944,0.0,1.0
2013-03-14,41.88,41.95,41.65,41.85,1278900,28.4678963157196,28.5154787594183,28.3115540007097,28.4475038398488,1881429.22139367,0.0,1.0
2013-03-15,41.61,41.75,41.46,41.67,2143600,28.2843640328819,28.3795289202793,28.1824016535276,28.3251489846236,3153516.05205994,0.0,1.0
2013-03-18,41.8,41.9,41.21,41.41,1032800,28.413516380064,28.4814912996336,28.0124643546038,28.1484141937428,1519383.92357133,0.0,1.0
2013-03-19,42.19,42.23,41.795,41.9,1191200,28.6786185663852,28.705808534213,28.4101176340855,28.4814912996336,1752411.04740334,0.0,1.0
2013-03-20,42.95,43.05,42.22,42.22,2080200,29.1952279551136,29.2632028746832,28.699011042256,28.699011042256,3060246.35729385,0.0,1.0
2013-03-21,42.7,42.84,42.45,42.78,1102200,29.0252906561898,29.1204555435871,28.855353357266,29.0796705918454,1621480.40333106,0.0,1.0
2013-03-22,43.35,43.45,42.71,42.83,1405900,29.4671276333918,29.5351025529613,29.0320881481468,29.1136580516302,2068262.83709231,0.0,1.0
2013-03-25,43.6,43.86,43.44,43.47,1712400,29.6370649323156,29.8137997231964,29.5283050610043,29.5486975368752,2519164.43718392,0.0,1.0
2013-03-26,44.3,44.36,43.48,43.67,2640500,30.1128893693023,30.153674321044,29.5554950288321,29.6846473760143,3884520.96261629,0.0,1.0
2013-03-27,44.82,44.83,43.95,44.12,2057600,30.4663589510639,30.4731564430208,29.8749771508089,29.9905345140771,3026998.80048448,0.0,1.0
2013-03-28,45.36,45.405,44.74,44.9,2102800,30.8334235167393,30.8640122305456,30.4119790154082,30.5207388867195,3093493.91410322,0.0,1.0
2013-04-01,45.75,45.75,45.28,45.34,1787900,31.0985257030605,31.0985257030605,30.7790435810837,30.8198285328254,2630234.81502051,0.0,1.0
2013-04-02,46.0,46.45,45.77,45.83,3081900,31.2684630019843,31.5743501400472,31.1121206869744,31.1529056387161,4533878.1119815,0.0,1.0
2013-04-03,45.48,46.02,45.18,45.97,3580600,30.9149934202228,31.2820579858982,30.7110686615142,31.2480705261135,5267531.05803593,0.0,1.0
2013-04-04,45.22,45.7099,45.14,45.49,2698700,30.738258629342,31.0712677603131,30.6838786936864,30.9217909121797,3970140.77705456,0.0,1.0
2013-04-05,44.77,45.125,44.73,44.84,2094000,30.4323714912791,30.6736824557509,30.4051815234513,30.4799539349778,3080547.96277921,0.0,1.0
2013-04-08,45.19,45.2,44.61,44.79,1392100,30.7178661534711,30.7246636454281,30.3236116199678,30.445966475193,2047961.23160695,0.0,1.0
2013-04-09,44.92,45.4,44.76,45.32,1542800,30.5343338706334,30.8606134845671,30.4255739993221,30.8062335489115,2269660.64803045,0.0,1.0
2013-04-10,45.51,45.6,44.98,45.02,1314500,30.9353858960936,30.9965633237062,30.5751188223751,30.6023087902029,1933801.47902258,0.0,1.0
2013-04-11,45.37,45.75,45.3,45.49,1170200,30.8402210086963,31.0985257030605,30.7926385649976,30.9217909121797,1721517.29992561,0.0,1.0
2013-04-12,45.5,45.6,45.13,45.36,1254100,30.9285884041367,30.9965633237062,30.6770812017294,30.8334235167393,1844945.1767533,0.0,1.0
2013-04-15,45.26,45.7,45.26,45.43,1739300,30.7654485971698,31.0645382432757,30.7654485971698,30.881005960438,2558737.85657206,0.0,1.0
2013-04-16,46.53,46.54,45.23,45.49,1665300,31.6287300757028,31.6355275676598,30.7450561212989,30.9217909121797,2449874.17498387,0.0,1.0
2013-04-17,45.88,46.36,45.71,46.28,2515200,31.1868930985009,31.5131727124346,31.0713357352327,31.458792776779,3700188.26933251,0.0,1.0
2013-04-18,45.97,46.26,45.78,45.91,1939800,31.2480705261135,31.4451977928651,31.1189181789314,31.2072855743717,2853699.58844275,0.0,1.0
2013-04-19,46.46,46.72,45.88,45.99,1543500,31.5811476320042,31.757882422885,31.1868930985009,31.2616655100274,2270690.43961304,0.0,1.0
2013-04-22,46.42,46.63,46.12,46.38,1222100,31.5539576641764,31.6967049952724,31.3500329054678,31.5267676963485,1797868.99012057,0.0,1.0
2013-04-23,46.73,46.85,46.26,46.49,1566100,31.7646799148419,31.8462498183253,31.4451977928651,31.601540107875,2303937.99642241,0.0,1.0
2013-04-24,46.05,46.85,46.04,46.69,1686200,31.3024504617691,31.8462498183253,31.2956529698121,31.7374899470141,2480620.80937837,0.0,1.0
2013-04-25,46.2,46.54,46.09,46.18,2712400,31.4044128411234,31.6355275676598,31.3296404295969,31.3908178572095,3990295.2694567,0.0,1.0
2013-04-26,46.2,46.47,46.13,46.22,1429000,31.4044128411234,31.5879451239611,31.3568303974247,31.4180078250373,2102245.95931781,0.0,1.0
2013-04-29,46.38,46.42,46.08,46.27,1126500,31.5267676963485,31.5539576641764,31.32284293764,31.4519952848221,1657228.8825553,0.0,1.0
2013-04-30,46.41,46.58,46.11,46.26,1426400,31.5471601722194,31.6627175354876,31.3432354135108,31.4451977928651,2098421.0191539,0.0,1.0
2013-05-01,46.15,46.64,46.12,46.41,1403700,31.3704253813386,31.7035024872293,31.3500329054678,31.5471601722194,2065026.34926131,0.0,1.0
2013-05-02,46.51,46.7,46.02,46.11,1253300,31.6151350917889,31.744287438971,31.2820579858982,31.3432354135108,1843768.27208748,0.0,1.0
2013-05-03,46.84,46.99,46.511,46.73,2049200,31.8394523263684,31.9414147057227,31.6158148409846,31.7646799148419,3014641.30149339,0.0,1.0
2013-05-06,46.29,46.79,46.28,46.7,1733000,31.465590268736,31.8054648665836,31.458792776779,31.744287438971,2549469.73232873,0.0,1.0
2013-05-07,46.6,46.69,46.33,46.33,1285800,31.6763125194015,31.7374899470141,31.4927802365638,31.4927802365638,1891580.02413635,0.0,1.0
2013-05-08,46.52,46.72,46.25,46.54,1273700,31.6219325837459,31.757882422885,31.4384003009082,31.6355275676598,1873779.34106585,0.0,1.0
2013-05-09,46.06,46.8,45.99,46.6,1217400,31.309247953726,31.8122623585406,31.2616655100274,31.6763125194015,1790954.67520889,0.0,1.0
2013-05-10,46.29,46.48,45.99,46.16,1422700,31.465590268736,31.5947426159181,31.2616655100274,31.3772228732956,2092977.83507449,0.0,1.0
2013-05-13,46.41,46.63,46.19,46.19,1356700,31.5471601722194,31.6967049952724,31.3976153491664,31.3976153491664,1995883.20014449,0.0,1.0
2013-05-14,47.64,47.75,46.45,46.45,1833700,32.3832516829246,32.4580240944511,31.5743501400472,31.5743501400472,2697612.60713861,0.0,1.0
2013-05-15,48.14,48.2,47.29,47.59,1618200,32.7231262807723,32.763911232514,32.1453394644313,32.3492642231399,2380583.91278382,0.0,1.0
2013-05-16,47.85,48.43,47.81,47.97,1340700,32.5259990140207,32.9202535475239,32.4988090461928,32.6075689175041,1972345.10682812,0.0,1.0
2013-05-17,47.63,47.895,47.17,47.87,2802000,32.3764541909677,32.5565877278269,32.0637695609478,32.5395939979346,4122108.59202834,0.0,1.0
2013-05-20,45.78,48.51,45.74,48.5,944560,31.1189181789314,32.9746334831796,31.0917282111035,32.9678359912226,1389571.33893158,0.0,1.0
2013-05-21,46.05,46.25,45.31,45.86,2939900,31.3024504617691,31.4384003009082,30.7994360569546,31.173298114587,4324977.53379876,0.0,1.0
2013-05-22,45.91,46.81,45.6,46.05,1798700,31.2072855743717,31.8190598504975,30.9965633237062,31.3024504617691,2646123.02800906,0.0,1.0
2013-05-23,45.76,45.975,45.19,45.53,1349400,31.1053231950175,31.2514692720919,30.7178661534711,30.9489808800075,1985143.94506889,0.0,1.0
2013-05-24,45.64,45.88,45.3,45.61,1202200,31.023753291534,31.1868930985009,30.7926385649976,31.0033608156632,1768593.48655834,0.0,1.0
2013-05-28,45.85,46.47,45.53,46.07,1393100,31.16650062263,31.5879451239611,30.9489808800075,31.316045445683,2049432.36243922,0.0,1.0
2013-05-29,44.66,45.77,44.48,45.72,1625500,30.3575990797526,31.1121206869744,30.2352442245275,31.0781332271896,2391323.16785941,0.0,1.0
2013-05-30,44.16,44.66,44.0842,44.64,2252000,30.017724481905,30.3575990797526,29.9661994928713,30.3440040958387,3312986.63427831,0.0,1.0
2013-05-31,42.81,44.045,42.8,43.85,4331000,29.1000630677163,29.9395533244,29.0932655757593,29.8070022312394,6371467.63457343,0.0,1.0
2013-06-03,43.13,43.38,42.32,42.86,2197100,29.3175828103388,29.4875201092626,28.7669859618256,29.134050527501,3232221.55158654,0.0,1.0
2013-06-04,43.53,43.66,43.0,43.13,2968900,29.5894824886169,29.6778498840573,29.2292154148984,29.3175828103388,4367640.32793467,0.0,1.0
2013-06-05,42.91,43.44,42.9,43.35,1330600,29.1680379872858,29.5283050610043,29.1612404953289,29.4671276333918,1957486.68542217,0.0,1.0
2013-06-06,43.19,43.19,42.67,42.99,1170700,29.3583677620805,29.3583677620805,29.0048981803189,29.2224179229414,1722252.86534175,0.0,1.0
2013-06-07,44.67,44.68,43.44,43.46,2637600,30.3643965717096,30.3711940636665,29.5283050610043,29.5419000449182,3880254.68320269,0.0,1.0
2013-06-10,43.94,44.67,43.625,44.58,2247500,29.868179658852,30.3643965717096,29.654058662208,30.303219144097,3306366.54553308,0.0,1.0
2013-06-11,44.05,44.32,43.35,43.63,963000,29.9429520703785,30.1264843532162,29.4671276333918,29.6574574081864,1416698.99147869,0.0,1.0
2013-06-12,44.26,44.49,43.94,44.29,1485100,30.0856994014745,30.2420417164844,29.868179658852,30.1060918773453,2184776.39900831,0.0,1.0
2013-06-13,44.54,44.61,43.8,44.13,1158600,30.2760291762692,30.3236116199678,29.7730147714546,29.9973320060341,1704452.18227125,0.0,1.0
2013-06-14,44.79,44.99,44.43,44.57,1024000,30.445966475193,30.5819163143321,30.2012567647427,30.29642165214,1506437.97224733,0.0,1.0
2013-06-17,45.13,45.4,44.78,44.98,1123000,30.6770812017294,30.8606134845671,30.439168983236,30.5751188223751,1652079.92464234,0.0,1.0
2013-06-18,45.73,45.76,44.9,45.04,1700000,31.0849307191466,31.1053231950175,30.5207388867195,30.6159037741168,2500922.41486373,0.0,1.0
2013-06-19,44.74,45.95,44.74,45.72,1621300,30.4119790154082,31.2344755421996,30.4119790154082,31.0781332271896,2385144.41836387,0.0,1.0
2013-06-20,43.36,44.45,43.245,44.33,1936800,29.4739251253487,30.2148517486566,29.3957539678437,30.1332818451732,2849286.19594593,0.0,1.0
2013-06-21,43.57,43.87,43.11,43.51,1993500,29.6166724564447,29.8205972151533,29.3039878264249,29.575887504703,2932699.3141358,0.0,1.0
2013-06-24,43.6,44.075,42.9,43.19,1197600,29.6370649323156,29.9599458002709,29.1612404953289,29.3583677620805,1761826.28472989,0.0,1.0
2013-06-25,43.93,44.19,43.5915,43.94,1221000,29.861382166895,30.0381169577758,29.6312870641522,29.868179658852,1796250.74620507,0.0,1.0
2013-06-26,44.36,44.6401,44.2,44.25,785100,30.153674321044,30.3440720707583,30.0449144497328,30.0789019095175,1154984.81641736,0.0,1.0
2013-06-27,44.88,45.056,44.65,44.71,1480200,30.5071439028056,30.6267797612479,30.3508015877957,30.3915865395374,2177567.85793018,0.0,1.0
2013-06-28,44.79,45.205,44.73,44.74,1502400,30.445966475193,30.7280623914066,30.4051815234513,30.4119790154082,2210226.96240663,0.0,1.0
2013-07-01,45.15,45.34,44.89,44.92,1087000,30.6906761856433,30.8198285328254,30.5139413947625,30.5343338706334,1599119.21468052,0.0,1.0
2013-07-02,44.99,45.26,44.67,45.05,1435100,30.5819163143321,30.7654485971698,30.3643965717096,30.6227012660738,2111219.85739467,0.0,1.0
2013-07-03,44.22,44.67,44.1,44.48,786600,30.2556367003983,30.5635298825598,30.1735318518219,30.4335305389805,1149651.95888745,0.29,1.0
2013-07-05,44.56,44.65,44.11,44.57,796300,30.4882671046981,30.5498457411304,30.1803739225366,30.4951091754128,1163828.95354955,0.0,1.0
2013-07-08,45.12,45.21,44.72,44.81,913900,30.8714230647212,30.9330017011535,30.5977402361333,30.6593188725655,1335706.7445045,0.0,1.0
2013-07-09,45.34,45.5,45.11,45.3,736000,31.0219486204446,31.1314217518798,30.8645809940065,30.9945803375858,1075697.7393099,0.0,1.0
2013-07-10,45.21,45.65,44.97,45.3,808100,30.9330017011535,31.2340528126002,30.7687920040007,30.9945803375858,1181075.19447871,0.0,1.0
2013-07-11,46.39,46.49,45.75,45.75,1057700,31.740366045488,31.808786752635,31.3024735197472,31.3024735197472,1545877.03650554,0.0,1.0
2013-07-12,45.73,46.39,45.58,46.33,1356700,31.2887893783178,31.740366045488,31.1861583175974,31.6993136211998,1982879.24310019,0.0,1.0
2013-07-15,46.22,46.3399,45.62,45.67,1240200,31.6240508433381,31.7060872712073,31.2135266004561,31.2477369540296,1812609.15257083,0.0,1.0
2013-07-16,46.1,46.27,45.835,46.1,889400,31.5419459947617,31.6582611969116,31.3606311208222,31.5419459947617,1299898.87138889,0.0,1.0
2013-07-17,46.01,46.24,45.9,46.19,643300,31.4803673583294,31.6377349847675,31.4051045804677,31.603524631194,940212.439807142,0.0,1.0
2013-07-18,46.38,46.55,46.01,46.01,570700,31.7335239747733,31.8498391769231,31.4803673583294,31.4803673583294,834104.211717605,0.0,1.0
2013-07-19,47.27,47.33,46.51,46.55,1408900,32.3424682683815,32.3835206926697,31.8224708940643,31.8498391769231,2059171.93602406,0.0,1.0
2013-07-22,47.35,47.52,47.02,47.2,1317100,32.397204834099,32.5135200362489,32.171416500514,32.2945737733786,1925002.02777862,0.0,1.0
2013-07-23,47.33,47.46,46.77,47.3,1423500,32.3835206926697,32.4724676119607,32.0003647326465,32.3629944805256,2080510.50530929,0.0,1.0
2013-07-24,46.41,47.3199,46.39,47.23,1046200,31.7540501869174,32.3766102012478,31.740366045488,32.3150999855227,1529069.25932882,0.0,1.0
2013-07-25,46.64,46.73,46.19,46.31,820500,31.9114178133554,31.9729964497877,31.603524631194,31.6856294797704,1199198.36291273,0.0,1.0
2013-07-26,47.07,47.08,46.11,46.7,783500,32.2056268540875,32.2124689248022,31.5487880654764,31.9524702376436,1145121.16677894,0.0,1.0
2013-07-29,47.09,47.28,46.87,46.88,655000,32.2193109955169,32.3493103390962,32.0687854397935,32.0756275105082,957312.526152149,0.0,1.0
2013-07-30,46.55,47.43,46.53,47.3,827200,31.8498391769231,32.4519413998166,31.8361550354937,32.3629944805256,1208990.72005047,0.0,1.0
2013-07-31,46.8,47.05,46.51,46.52,816000,32.0208909447906,32.1919427126581,31.8224708940643,31.829312964779,1192621.40662619,0.0,1.0
2013-08-01,47.52,47.595,47.13,47.16,820000,32.5135200362489,32.5648355666092,32.2466792783757,32.2672054905198,1198467.58999201,0.0,1.0
2013-08-02,47.41,47.54,47.07,47.49,789200,32.4382572583872,32.5272041776783,32.2056268540875,32.4929938241048,1153451.97807523,0.0,1.0
2013-08-05,47.51,47.71,46.98,47.24,561500,32.5066779655342,32.6435193798282,32.1440482176552,32.3219420562374,820657.989976233,0.0,1.0
2013-08-06,47.48,47.8,47.13,47.32,659600,32.4861517533901,32.7050980162605,32.2466792783757,32.376678621955,964035.637022838,0.0,1.0
2013-08-07,47.08,47.54,47.06,47.38,805700,32.2124689248022,32.5272041776783,32.1987847833728,32.4177310462431,1177567.48445922,0.0,1.0
2013-08-08,47.61,47.87,47.08,47.28,1005400,32.5750986726812,32.7529925112634,32.2124689248022,32.3493103390962,1469438.18899751,0.0,1.0
2013-08-09,47.74,47.87,47.3901,47.54,1184100,32.6640455919723,32.7529925112634,32.424641537665,32.5272041776783,1730616.43086528,0.0,1.0
2013-08-12,47.83,47.85,47.11,47.28,930800,32.7256242284046,32.739308369834,32.2329951369463,32.3493103390962,1360406.86922507,0.0,1.0
2013-08-13,47.89,48.08,47.68,47.98,759400,32.7666766526928,32.8966759962721,32.6229931676841,32.8282552891251,1109897.91199991,0.0,1.0
2013-08-14,47.03,47.925,47.02,47.83,786600,32.1782585712287,32.7906239001942,32.171416500514,32.7256242284046,1149651.95888745,0.0,1.0
2013-08-15,46.14,46.85,46.13,46.7,1244900,31.5693142776205,32.0551012983641,31.5624722069058,31.9524702376436,1819478.41802567,0.0,1.0
2013-08-16,46.0,46.2,45.74,46.06,1373100,31.4735252876147,31.6103667019087,31.2956314490325,31.5145777119029,2006848.59490003,0.0,1.0
2013-08-19,46.04,46.29,45.854,46.0,751100,31.5008935704735,31.671945338341,31.3736310551801,31.4735252876147,1097767.08151585,0.0,1.0
2013-08-20,46.07,46.36,46.04,46.15,577400,31.5214197826176,31.7198398333439,31.5008935704735,31.5761563483352,843896.568855345,0.0,1.0
2013-08-21,45.43,46.06,45.405,45.99,535800,31.0835272568769,31.5145777119029,31.0664220800901,31.4666832169,783096.261850872,0.0,1.0
2013-08-22,45.85,46.03,45.25,45.43,697000,31.3708942268942,31.4940514997588,30.9603699840123,31.0835272568769,1018697.4514932,0.0,1.0
2013-08-23,46.39,46.44,46.0,46.03,983700,31.740366045488,31.7745763990615,31.4735252876147,31.4940514997588,1437722.64423797,0.0,1.0
2013-08-26,45.4,46.5,45.39,46.4,1389900,31.0630010447328,31.8156288233496,31.0561589740181,31.7472081162027,2031402.56503645,0.0,1.0
2013-08-27,45.07,45.36,44.98,45.05,1191600,30.8372127111477,31.035632761874,30.7756340747154,30.8235285697183,1741578.02467619,0.0,1.0
2013-08-28,44.71,44.93,44.67,44.91,1303500,30.5908981654186,30.7414237211419,30.5635298825598,30.7277395797125,1905125.00433485,0.0,1.0
2013-08-29,43.33,43.72,42.87,43.72,3092700,29.6466924067901,29.9135331646634,29.331957153914,29.9135331646634,4520122.82386375,0.0,1.0
2013-08-30,43.18,43.29,42.65,43.29,1797800,29.5440613460696,29.6193241239313,29.1814315981906,29.6193241239313,2627567.1137654,0.0,1.0
2013-09-03,42.75,43.39,42.63,43.3,2675500,29.2498523053376,29.6877448310783,29.1677474567612,29.626166194646,3910365.89880927,0.0,1.0
2013-09-04,42.92,43.175,42.48,42.79,3898700,29.3661675074875,29.5406403107123,29.0651163960407,29.2772205881964,5698128.77207539,0.0,1.0
2013-09-05,41.88,42.97,41.5,42.82,3822300,28.6545921531588,29.400377861061,28.3945934660002,29.2977468003405,5586466.66978834,0.0,1.0
2013-09-06,41.99,42.18,41.7701,42.1,2238100,28.7298549310205,28.8598542745997,28.5793977960042,28.8051177088822,3271085.74775744,0.0,1.0
2013-09-09,41.99,42.3,41.89,42.11,1577600,28.7298549310205,28.9419591231761,28.6614342238735,28.8119597795969,2305734.7194773,0.0,1.0
2013-09-10,41.24,42.16,41.1,42.01,3073200,28.2166996274181,28.8461701331703,28.1209106374123,28.7435390724499,4491622.67995539,0.0,1.0
2013-09-11,41.47,41.69,41.11,41.33,1897100,28.3740672538561,28.5245928095795,28.127752708127,28.2782782638503,2772698.61582175,0.0,1.0
2013-09-12,41.22,41.9,41.17,41.46,2033800,28.2030154859887,28.6682762945882,28.1688051324152,28.3672251831414,2972491.93234846,0.0,1.0
2013-09-13,42.28,42.42,41.44,41.44,2475900,28.9282749817467,29.0240639717525,28.353541041712,28.353541041712,3618641.34885513,0.0,1.0
2013-09-16,42.42,42.89,42.37,42.75,1411200,29.0240639717525,29.3456412953434,28.989853618179,29.2498523053376,2062533.49145941,0.0,1.0
2013-09-17,41.96,42.51,41.9,42.37,1860500,28.7093287188764,29.0856426081848,28.6682762945882,28.989853618179,2719206.03802454,0.0,1.0
2013-09-18,42.6,42.6,41.6501,41.88,1287700,29.1472212446171,29.1472212446171,28.4972929474279,28.6545921531588,1882032.58003988,0.0,1.0
2013-09-19,42.2,42.82,42.06,42.57,1817000,28.8735384160291,29.2977468003405,28.7777494260234,29.126695032473,2655628.79392131,0.0,1.0
2013-09-20,41.8,42.2872,41.75,42.2,1721200,28.5998555874412,28.9332012726613,28.5656452338677,28.8735384160291,2515612.70231004,0.0,1.0
2013-09-23,41.76,41.82,41.43,41.7,1232100,28.5724873045824,28.6135397288706,28.3466989709973,28.5314348802942,1800770.63125506,0.0,1.0
2013-09-24,41.5,41.72,41.35,41.64,1715700,28.3945934660002,28.5451190217236,28.2919624052797,28.490382456006,2507574.20018205,0.0,1.0
2013-09-25,41.28,41.66,41.24,41.59,823000,28.2440679102769,28.5040665974354,28.2166996274181,28.4561721024325,1202852.22751636,0.0,1.0
2013-09-26,41.37,41.65,41.13,41.49,1332900,28.3056465467091,28.4972245267207,28.1414368495564,28.3877513952855,1948094.45207359,0.0,1.0
2013-09-27,40.96,41.31,40.69,41.16,992100,28.0251216474065,28.2645941224209,27.8403857381096,28.1619630617005,1449999.62930618,0.0,1.0
2013-09-30,40.71,41.0,40.51,40.73,1494600,27.854069879539,28.0524899302653,27.717228465245,27.8677540209684,2184426.41463665,0.0,1.0
2013-10-01,41.21,41.35,40.55,40.56,1865000,28.196173415274,28.2919624052797,27.7445967481038,27.7514388188185,2725782.99431108,0.0,1.0
2013-10-02,40.96,41.07,40.31,40.97,2247100,28.0251216474065,28.1003844252682,27.5803870509511,28.0319637181212,3284239.66033053,0.0,1.0
2013-10-03,40.87,41.14,40.78,40.95,2214000,27.9635430109742,28.1482789202711,27.9019643745419,28.0182795766918,3235862.49297841,0.0,1.0
2013-10-04,40.52,40.81,40.39,40.5,1591100,27.9375431422583,28.1374910077878,27.8479113404693,27.9237536342908,2307696.55268937,0.312,1.0
2013-10-07,40.24,40.5,40.12,40.23,1005100,27.7444900307126,27.9237536342908,27.6617529829073,27.7375952767288,1457775.00163917,0.0,1.0
2013-10-08,40.0,40.64,40.0,40.26,1315700,27.579015935102,28.0202801900636,27.579015935102,27.7582795386802,1908262.43125724,0.0,1.0
2013-10-09,40.08,40.3189,39.87,40.2,1740600,27.6341739669722,27.7988896396446,27.4893841333129,27.7169110147775,2524528.07467231,0.0,1.0
2013-10-10,41.0,41.055,40.32,40.4,1654200,28.2684913334796,28.3064124803903,27.7996480625828,27.854806094453,2399215.40912497,0.0,1.0
2013-10-11,40.88,41.03,40.68,40.88,1195300,28.1857542856743,28.2891755954309,28.0478592059987,28.1857542856743,1733636.91121211,0.0,1.0
2013-10-14,40.82,40.9,40.5,40.83,790900,28.1443857617716,28.1995437936418,27.9237536342908,28.1512805157554,1147104.01830307,0.0,1.0
2013-10-15,40.87,41.32,40.7,40.8,1532500,28.1788595316905,28.4891234609604,28.0616487139663,28.1305962538041,2222704.39758434,0.0,1.0
2013-10-16,41.53,41.61,41.09,41.09,1471400,28.6339132946197,28.6890713264899,28.3305441193335,28.3305441193335,2134086.29729566,0.0,1.0
2013-10-17,41.63,41.6499,41.27,41.36,1257900,28.7028608344574,28.7165813948851,28.4546496910415,28.5167024768955,1824430.578611,0.0,1.0
2013-10-18,41.59,41.78,41.42,41.71,1454600,28.6752818185223,28.8062821442141,28.5580710007981,28.7580188663276,2109719.94566146,0.0,1.0
2013-10-21,41.84,41.84,41.4,41.66,1055400,28.8476506681167,28.8476506681167,28.5442814928306,28.7235450964087,1530729.01873443,0.0,1.0
2013-10-22,42.69,42.75,41.73,41.73,1808500,29.4337047567376,29.4750732806403,28.7718083742952,28.7718083742952,2623008.74586055,0.0,1.0
2013-10-23,42.65,42.97,42.56,42.65,2038400,29.4061257408025,29.6267578682833,29.3440729549485,29.4061257408025,2956450.66495004,0.0,1.0
2013-10-24,42.4,42.84,42.01,42.8,3082200,29.2337568912081,29.5371260664943,28.9648614858409,29.5095470505591,4470355.29803229,0.0,1.0
2013-10-25,42.56,42.66,42.2201,42.35,1152900,29.3440729549485,29.4130204947863,29.10972026704,29.1992831212893,1672140.88089722,0.0,1.0
2013-10-28,42.86,43.2,42.44,42.44,2359400,29.5509155744618,29.7853372099102,29.2613359071432,29.2613359071432,3422022.02653214,0.0,1.0
2013-10-29,43.26,43.35,42.86,42.86,1282700,29.8267057338128,29.8887585196668,29.5509155744618,29.5509155744618,1860399.95483292,0.0,1.0
2013-10-30,42.97,43.38,42.85,43.38,888300,29.6267578682833,29.9094427816181,29.544020820478,29.9094427816181,1288370.84265852,0.0,1.0
2013-10-31,42.57,43.12,42.56,42.97,1375600,29.3509677089323,29.73017917804,29.3440729549485,29.6267578682833,1995140.07785777,0.0,1.0
2013-11-01,42.69,42.8,42.49,42.49,1233900,29.4337047567376,29.5095470505591,29.2958096770621,29.2958096770621,1789621.50484785,0.0,1.0
2013-11-04,42.31,42.92,42.15,42.85,1243100,29.1717041053542,29.5922840983645,29.0613880416137,29.544020820478,1802964.98312372,0.0,1.0
2013-11-05,42.34,42.63,42.01,42.13,1138500,29.1923883673055,29.392336232835,28.9648614858409,29.0475985336462,1651255.43663933,0.0,1.0
2013-11-06,42.77,42.8,42.52,42.58,1398300,29.4888627886078,29.5095470505591,29.3164939390134,29.3578624629161,2028063.66012541,0.0,1.0
2013-11-07,41.8,42.79,41.78,42.65,1246600,28.8200716521816,29.5026522965754,28.8062821442141,29.4061257408025,1808041.30638085,0.0,1.0
2013-11-08,41.93,42.04,41.44,41.85,1136800,28.9097034539707,28.9855457477922,28.5718605087657,28.8545454221005,1648789.79391444,0.0,1.0
2013-11-11,41.97,42.23,41.73,41.93,1194200,28.9372824699058,29.1165460734839,28.7718083742952,28.9097034539707,1732041.49533131,0.0,1.0
2013-11-12,41.61,41.88,41.36,41.75,1644600,28.6890713264899,28.8752296840518,28.5167024768955,28.7855978822627,2385291.77961971,0.0,1.0
2013-11-13,42.18,42.2,41.47,41.64,816100,29.0820723035651,29.0958618115326,28.592544770717,28.7097555884412,1183653.54575438,0.0,1.0
2013-11-14,42.54,42.73,42.11,42.18,1093000,29.330283446981,29.4612837726727,29.0338090256786,29.0820723035651,1585263.2342967,0.0,1.0
2013-11-15,42.42,42.6651,42.0,42.52,1167200,29.2475463991757,29.416536819318,28.9579667318571,29.3164939390134,1692881.28734776,0.0,1.0
2013-11-18,41.81,42.55,41.73,42.55,1846200,28.8269664061654,29.3371782009648,28.7718083742952,29.3371782009648,2677687.99923016,0.0,1.0
2013-11-19,39.2,39.8,38.88,39.7,7039300,27.0274356164,27.4411208554265,26.8068034889192,27.3721733155887,10209646.3725386,0.0,1.0
2013-11-20,38.6,39.13,38.3,39.13,5343900,26.6137503773734,26.9791723385135,26.4069077578602,26.9791723385135,7750675.38678695,0.0,1.0
2013-11-21,38.89,38.98,38.4,38.63,2605000,26.8136982429029,26.8757510287569,26.4758552976979,26.6344346393248,3778234.88137503,0.0,1.0
2013-11-22,39.37,39.41,38.77,38.91,2150900,27.1446464341242,27.1722254500593,26.7309611950976,26.8274877508705,3119618.19821479,0.0,1.0
2013-11-25,38.8,39.23,38.68,39.08,3030900,26.7516454570489,27.0481198783513,26.6689084092436,26.9446985685947,4395950.90286356,0.0,1.0
2013-11-26,38.77,39.23,38.5,38.59,4463200,26.7309611950976,27.0481198783513,26.5448028375357,26.6068556233897,6473327.41748676,0.0,1.0
2013-11-27,38.72,38.98,38.63,38.81,1564400,26.6964874251787,26.8757510287569,26.6344346393248,26.7585402110327,2268971.45812787,0.0,1.0
2013-11-29,38.73,38.99,38.65,38.84,699200,26.7033821791625,26.8826457827407,26.6482241472923,26.7792244729841,1014104.34896638,0.0,1.0
2013-12-02,38.62,38.86,38.37,38.66,1677200,26.627539885341,26.7930139809516,26.4551710357466,26.6551189012761,2432574.10481466,0.0,1.0
2013-12-03,38.81,38.95,38.42,38.42,1993600,26.7585402110327,26.8550667668056,26.4896448056655,26.4896448056655,2891473.72725883,0.0,1.0
2013-12-04,40.04,40.31,38.63,38.75,6807300,27.6065949510371,27.7927533085991,26.6344346393248,26.7171716871301,9873158.6594949,0.0,1.0
2013-12-05,40.1,40.89,39.74,40.02,6828100,27.6479634749398,28.192649039658,27.3997523315238,27.5928054430696,9903326.52342294,0.0,1.0
2013-12-06,42.43,42.665,40.12,40.12,8138300,29.2544411531595,29.4164678717782,27.6617529829073,27.6617529829073,11803611.8752761,0.0,1.0
2013-12-09,42.55,43.115,42.21,42.48,6171700,29.3371782009648,29.7267318010481,29.1027565655164,29.2889149230783,8951298.35600084,0.0,1.0
2013-12-10,40.96,42.62,40.84,42.44,5033700,28.2409123175445,29.3854414788512,28.1581752697392,29.2613359071432,7300768.10839824,0.0,1.0
2013-12-11,40.64,41.12,40.53,40.88,3239000,28.0202801900636,28.3512283812849,27.9444378962421,28.1857542856743,4697774.57995152,0.0,1.0
2013-12-12,40.81,40.92,40.31,40.63,3336100,28.1374910077878,28.2133333016094,27.7927533085991,28.0133854360799,4838606.29088492,0.0,1.0
2013-12-13,40.75,40.9,40.43,40.81,2167800,28.0961224838852,28.1995437936418,27.8754903564044,28.1374910077878,3144129.58765634,0.0,1.0
2013-12-16,40.97,41.54,40.8,40.95,3037700,28.2478070715282,28.6408080486034,28.1305962538041,28.2340175635607,4405813.47376312,0.0,1.0
2013-12-17,42.74,42.98,41.05,41.08,6191700,29.4681785266565,29.6336526222671,28.3029651033984,28.3236493653498,8980305.91747014,0.0,1.0
2013-12-18,43.33,43.33,42.04,42.72,4878400,29.8749690116993,29.8749690116993,28.9855457477922,29.4543890186889,7075524.39358921,0.0,1.0
2013-12-19,43.2,43.43,42.81,43.28,3002500,29.7853372099102,29.943916551537,29.5164418045429,29.8404952417804,4354760.16557716,0.0,1.0
2013-12-20,42.7,43.295,42.43,43.23,7044500,29.4405995107214,29.850837372756,29.2544411531595,29.8060214718615,10217188.3385207,0.0,1.0
2013-12-23,42.79,42.89,42.44,42.8,1814500,29.5026522965754,29.5715998364131,29.2613359071432,29.5095470505591,2631711.01430133,0.0,1.0
2013-12-24,42.83,42.91,42.56,42.9,712300,29.5302313125105,29.5853893443807,29.3440729549485,29.5784945903969,1033104.30172876,0.0,1.0
2013-12-26,42.82,43.05,42.59,42.83,1254400,29.5233365585267,29.6819159001535,29.3647572168999,29.5302313125105,1819354.25535387,0.0,1.0
2013-12-27,43.3,43.7,42.67,42.67,1985000,29.8542847497479,30.1300749090989,29.4199152487701,29.4199152487701,2879000.47582703,0.0,1.0
2013-12-30,43.37,43.44,43.02,43.25,1168800,29.9025480276344,29.9508113055208,29.6612316382022,29.8198109798291,1695201.8922653,0.0,1.0
2013-12-31,43.28,43.5,43.12,43.35,1307000,29.8404952417804,29.9921798294234,29.73017917804,29.8887585196668,1895644.1420181,0.0,1.0
2014-01-02,43.04,43.23,42.68,43.08,2169200,29.6750211461698,29.8060214718615,29.4268100027538,29.7026001621049,3146160.11695919,0.0,1.0
2014-01-03,42.42,42.78,42.355,42.66,2342700,29.4626627234695,29.7126994651114,29.417517200673,29.6293538845641,3372992.28290176,0.312,1.0
2014-01-06,42.4,42.83,42.24,42.68,2519100,29.4487717933783,29.7474267903394,29.3376443526485,29.6432448146553,3626970.95652786,0.0,1.0
2014-01-07,42.87,42.99,42.56,42.7,2032900,29.7752086505218,29.8585542310691,29.559899234108,29.6571357447465,2926945.83681692,0.0,1.0
2014-01-08,42.59,42.9,42.3,42.84,2115300,29.5807356292448,29.7960450456587,29.3793171429222,29.754372255385,3045584.40091437,0.0,1.0
2014-01-09,42.49,42.56,42.005,42.5,1955800,29.5112809787887,29.559899234108,29.1744259240767,29.5182264438343,2815938.15123544,0.0,1.0
2014-01-10,42.83,43.03,42.49,42.76,1546400,29.7474267903394,29.8863360912516,29.5112809787887,29.6988085350201,2226488.7805862,0.0,1.0
2014-01-13,42.25,42.905,42.16,42.61,2073000,29.3445898176941,29.7995177781815,29.2820806322837,29.594626559336,2984681.35162648,0.0,1.0
2014-01-14,42.63,42.83,42.25,42.39,1777400,29.6085174894272,29.7474267903394,29.3445898176941,29.4418263283327,2559079.90081086,0.0,1.0
2014-01-15,42.31,42.78,42.15,42.78,1558900,29.3862626079678,29.7126994651114,29.2751351672381,29.7126994651114,2244486.13557671,0.0,1.0
2014-01-16,42.85,43.01,42.22,42.3,1398700,29.7613177204306,29.8724451611604,29.3237534225573,29.3793171429222,2013832.03401831,0.0,1.0
2014-01-17,41.79,42.74,41.615,42.67,3204600,29.0250984255962,29.6849176049289,28.903552787298,29.6362993496097,4613945.90420753,0.0,1.0
2014-01-21,42.1,42.37,41.76,42.15,2230700,29.24040784201,29.4279353982414,29.0042620304593,29.2751351672381,3211735.98218678,0.0,1.0
2014-01-22,42.32,42.6,42.23,42.33,1060400,29.3932080730134,29.5876810942904,29.3306988876029,29.400153538059,1526751.6185551,0.0,1.0
2014-01-23,41.86,42.1,41.59,41.99,1781400,29.0737166809154,29.24040784201,28.886189124684,29.1640077265083,2564839.05440782,0.0,1.0
2014-01-24,42.29,42.89,41.74,41.8,3984400,29.3723716778766,29.7890995806131,28.9903711003681,29.0320438906418,5736692.89793562,0.0,1.0
2014-01-27,41.93,42.38,41.77,42.28,1921000,29.1223349362347,29.434880863287,29.011207495505,29.365426212831,2765833.51494185,0.0,1.0
2014-01-28,41.97,42.28,41.7,41.98,1423800,29.1501167964171,29.365426212831,28.9625892401857,29.1570622614627,2049970.72283926,0.0,1.0
2014-01-29,41.1,41.5,40.54,41.5,2643500,28.5458613374492,28.8236799392735,28.1569152948952,28.8236799392735,3806080.63339344,0.0,1.0
2014-01-30,41.16,41.45,41.005,41.35,1223400,28.5875341277229,28.7889526140455,28.4798794195159,28.7194979635894,1761437.12763137,0.0,1.0
2014-01-31,41.21,41.62,40.65,40.69,1681700,28.6222614529509,28.9070255198208,28.2333154103968,28.2610972705793,2421292.1510035,0.0,1.0
2014-02-03,39.88,41.38,39.78,41.38,2059400,27.698514601885,28.7403343587262,27.6290599514289,28.7403343587262,2965100.22939681,0.0,1.0
2014-02-04,40.05,40.135,39.65,40.1,1329500,27.8165875076604,27.875623960548,27.538768905836,27.8513148328884,1914198.67679083,0.0,1.0
2014-02-05,39.84,40.12,39.6001,39.66,1478600,27.6707327417026,27.8652057629796,27.5041110352585,27.5457143708816,2128871.12711766,0.0,1.0
2014-02-06,40.02,40.08,39.62,39.95,1463400,27.7957511125235,27.8374239027972,27.5179325106992,27.7471328572043,2106986.3434492,0.0,1.0
2014-02-07,40.32,40.4899,39.89,40.11,1011900,28.0041150638918,28.1221185150167,27.7054600669306,27.858260297934,1456921.88119191,0.0,1.0
2014-02-10,40.65,40.74,40.145,40.24,1135200,28.2333154103968,28.2958245958073,27.8825694255936,27.9485513435269,1634447.79081832,0.0,1.0
2014-02-11,40.9,40.92,40.41,40.5,1559500,28.406952036537,28.4208429666283,28.0666242493023,28.1291334347127,2245350.00861626,0.0,1.0
2014-02-12,40.86,41.29,40.69,40.9,1666000,28.3791701763546,28.6778251733158,28.2610972705793,28.406952036537,2398687.47313542,0.0,1.0
2014-02-13,40.97,41.165,40.6,40.6,2355300,28.4555702918563,28.5910068602457,28.1985880851688,28.1985880851688,3391133.6167322,0.0,1.0
2014-02-14,43.01,43.75,42.0,42.5,5164300,29.8724451611604,30.3864095745354,29.1709531915539,29.5182264438343,7435499.2302,0.0,1.0
2014-02-18,43.25,43.36,42.61,43.05,2728200,30.0391363222549,30.1155364377566,29.594626559336,29.9002270213428,3928030.71080915,0.0,1.0
2014-02-19,43.55,43.63,43.16,43.22,2421100,30.2475002736232,30.3030639939881,29.9766271368445,30.0182999271181,3485871.69340225,0.0,1.0
2014-02-20,43.69,43.76,43.35,43.46,1633100,30.3447367842617,30.393355039581,30.108590972711,30.1849910882127,2351318.43480039,0.0,1.0
2014-02-21,43.98,44.06,43.57,43.76,4120500,30.5461552705843,30.6017189909492,30.2613912037144,30.393355039581,5932648.09907232,0.0,1.0
2014-02-24,44.19,44.44,44.03,44.05,1559100,30.6920100365421,30.8656466626823,30.5808825958124,30.5947735259036,2244774.09325656,0.0,1.0
2014-02-25,43.94,44.44,43.76,44.3,2155800,30.5183734104019,30.8656466626823,30.393355039581,30.7684101520438,3103895.83108363,0.0,1.0
2014-02-26,43.25,44.14,43.25,44.05,2601600,30.0391363222549,30.6572827113141,30.0391363222549,30.5947735259036,3745753.49946525,0.0,1.0
2014-02-27,43.13,43.52,42.97,43.22,2566100,29.9557907417077,30.2266638784864,29.8446633009779,30.0182999271181,3694641.01129219,0.0,1.0
2014-02-28,43.31,43.55,43.08,43.21,1317500,30.0808091125286,30.2475002736232,29.9210634164796,30.0113544620725,1896921.21599995,0.0,1.0
2014-03-03,43.03,43.34,42.85,42.93,1429300,29.8863360912516,30.1016455076654,29.7613177204306,29.8168814407955,2057889.55903508,0.0,1.0
2014-03-04,43.99,44.035,43.41,43.42,2189200,30.5531007356299,30.5843553283352,30.1502637629847,30.1572092280303,3151984.76361828,0.0,1.0
2014-03-05,43.78,44.06,43.54,43.96,1156800,30.4072459696722,30.6017189909492,30.2405548085776,30.5322643404931,1665547.22024192,0.0,1.0
2014-03-06,43.72,43.8897,43.52,43.85,1133300,30.3655731793985,30.4834377212225,30.2266638784864,30.4558642249914,1631712.19285977,0.0,1.0
2014-03-07,43.91,44.02,43.48,43.76,1018800,30.4975370152651,30.5739371307668,30.1988820183039,30.393355039581,1466856.42114667,0.0,1.0
2014-03-10,43.87,43.93,43.67,43.88,1183600,30.4697551550826,30.5114279453563,30.3308458541705,30.4767006201283,1704133.54934159,0.0,1.0
2014-03-11,43.62,44.16,43.5,43.85,1104100,30.2961185289424,30.6711736414053,30.2127729483951,30.4558642249914,1589670.37160193,0.0,1.0
2014-03-12,44.21,44.24,43.39,43.4,1019100,30.7059009666333,30.7267373617701,30.1363728328935,30.1433182979391,1467288.35766645,0.0,1.0
2014-03-13,44.02,44.6,43.81,44.32,1324300,30.5739371307668,30.976774103412,30.428082364809,30.782301082135,1906711.77711478,0.0,1.0
2014-03-14,44.05,44.5,43.8,43.81,1513900,30.5947735259036,30.907319452956,30.4211368997634,30.428082364809,2179695.65761087,0.0,1.0
2014-03-17,43.89,44.22,43.68,44.18,1045500,30.4836460851739,30.7128464316789,30.3377913192161,30.6850645714965,1505298.77140641,0.0,1.0
2014-03-18,44.37,44.58,43.731,44.04,1186000,30.8170284073631,30.9628831733208,30.3732131909487,30.587828060858,1707589.04149976,0.0,1.0
2014-03-19,43.99,44.45,43.87,44.33,1268200,30.5531007356299,30.8725921277279,30.4697551550826,30.7892465471806,1825939.64791737,0.0,1.0
2014-03-20,44.64,44.64,43.91,43.97,1730600,31.0045559635945,31.0045559635945,30.4975370152651,30.5392098055387,2491697.80372638,0.0,1.0
2014-03-21,44.54,44.99,44.44,44.93,1892900,30.9351013131384,31.2476472401908,30.8656466626823,31.2059744499171,2725375.46092319,0.0,1.0
2014-03-24,44.25,44.74,44.04,44.56,1901200,30.7336828268158,31.0740106140506,30.587828060858,30.9489922432296,2737325.70463688,0.0,1.0
2014-03-25,44.32,44.64,44.03,44.59,1244600,30.782301082135,31.0045559635945,30.5808825958124,30.9698286383664,1791960.64169528,0.0,1.0
2014-03-26,44.05,44.5,44.0,44.41,650700,30.5947735259036,30.907319452956,30.5600462006756,30.8448102675455,936870.311386083,0.0,1.0
2014-03-27,44.15,44.34,43.96,44.1,612200,30.6642281763597,30.7961920122262,30.5322643404931,30.6295008511316,881438.458015306,0.0,1.0
2014-03-28,44.56,44.63,44.14,44.27,944500,30.9489922432296,30.9976104985489,30.6572827113141,30.747573756907,1359880.14308307,0.0,1.0
2014-03-31,44.88,44.98,44.67,44.82,678000,31.1712471246891,31.2407017751451,31.0253923587313,31.1295743344154,976176.53468536,0.0,1.0
2014-04-01,44.56,44.95,43.88,43.93,1063900,30.9489922432296,31.2198653800083,30.4767006201283,30.5114279453563,1531790.87795244,0.0,1.0
2014-04-02,44.57,44.68,44.315,44.53,962900,30.9559377082752,31.0323378237769,30.7788283496122,30.9281558480928,1386372.24962911,0.0,1.0
2014-04-03,44.87,44.92,44.26,44.76,1313900,31.1643016596435,31.1990289848715,30.7406282918614,31.0879015441418,1891737.97776268,0.0,1.0
2014-04-04,44.31,44.7,44.26,44.64,1044300,30.9920541265124,31.2648345622908,30.9570822757716,31.2228683414018,1493057.95643973,0.312,1.0
2014-04-07,44.81,44.96,44.3,44.3,1719500,31.3417726339205,31.446688186143,30.9850597563642,30.9850597563642,2458405.78004224,0.0,1.0
2014-04-08,44.68,45.1,44.47,44.87,1304500,31.2508458219944,31.5446093682173,31.103964048883,31.3837388548095,1865071.43940977,0.0,1.0
2014-04-09,44.95,45.03,44.63,44.75,776200,31.4396938159948,31.4956487771801,31.2158739712536,31.2998064130316,1109749.67517813,0.0,1.0
2014-04-10,44.69,45.48,44.65,44.97,1091200,31.2578401921426,31.8103954338475,31.2298627115499,31.4536825562912,1560111.88553771,0.0,1.0
2014-04-11,44.26,44.84,44.05,44.43,976600,30.9570822757716,31.362755744365,30.8102005026601,31.0759865682903,1396265.82424498,0.0,1.0
2014-04-14,44.6,44.81,44.3,44.67,793800,31.1948908608091,31.3417726339205,30.9850597563642,31.2438514518463,1134912.77010615,0.0,1.0
2014-04-15,44.17,44.68,44.03,44.68,1024200,30.8941329444381,31.2508458219944,30.7962117623638,31.2508458219944,1464320.55825488,0.0,1.0
2014-04-16,44.68,44.73,44.31,44.48,894600,31.2508458219944,31.2858176727352,30.9920541265124,31.1109584190311,1279028.67742122,0.0,1.0
2014-04-17,44.54,44.6265,44.36,44.52,762200,31.1529246399201,31.2134259417017,31.0270259772532,31.1389358996238,1089733.57693992,0.0,1.0
2014-04-21,44.42,44.68,44.28,44.49,787900,31.0689921981422,31.2508458219944,30.9710710160679,31.1179527891793,1126477.41442005,0.0,1.0
2014-04-22,44.73,44.81,44.27,44.47,924400,31.2858176727352,31.3417726339205,30.9640766459197,31.103964048883,1321634.37224254,0.0,1.0
2014-04-23,44.93,45.12,44.71,44.71,813900,31.4257050756985,31.5585981085136,31.2718289324389,31.2718289324389,1163650.168291,0.0,1.0
2014-04-24,44.87,45.17,44.7701,44.91,715000,31.3837388548095,31.5935699592544,31.3138650970294,31.4117163354022,1022250.73145112,0.0,1.0
2014-04-25,44.94,44.98,44.49,44.84,564000,31.4326994458467,31.4606769264393,31.1179527891793,31.362755744365,806362.814739065,0.0,1.0
2014-04-28,45.68,45.76,45.02,45.09,1203800,31.9502828368108,32.0062377979961,31.488654407032,31.5376149980691,1721098.50422498,0.0,1.0
2014-04-29,45.4,46.02,45.38,45.77,752200,31.7544404726622,32.1880914218483,31.7404517323659,32.0132321681442,1075436.36391263,0.0,1.0
2014-04-30,45.49,45.5,45.01,45.31,688400,31.8173898039957,31.8243841741438,31.4816600368838,31.6914911413287,984220.144798533,0.0,1.0
2014-05-01,45.2,45.46,44.9,45.39,625000,31.6145530696989,31.7964066935512,31.404721965254,31.747446102514,893575.814205526,0.0,1.0
2014-05-02,44.99,45.345,44.89,45.2,472400,31.4676712965875,31.7159714368473,31.3977275951059,31.6145530696989,675400.343409104,0.0,1.0
2014-05-05,45.19,45.2,44.79,44.88,531500,31.6075586995508,31.6145530696989,31.3277838936242,31.3907332249577,759896.872400378,0.0,1.0
2014-05-06,44.9,45.26,44.81,45.18,661500,31.404721965254,31.6565192905879,31.3417726339205,31.6005643294026,945760.641755128,0.0,1.0
2014-05-07,45.32,45.36,45.0,45.03,1017100,31.6984855114769,31.7264629920695,31.4746656667357,31.4956487771801,1454169.5370055,0.0,1.0
2014-05-08,45.24,45.61,45.03,45.37,622000,31.6425305502916,31.9013222457736,31.4956487771801,31.7334573622177,889286.650297338,0.0,1.0
2014-05-09,45.4,45.45,45.12,45.22,923500,31.7544404726622,31.789412323403,31.5585981085136,31.6285418099952,1320347.62307008,0.0,1.0
2014-05-12,45.49,45.7,45.36,45.57,849200,31.8173898039957,31.9642715771071,31.7264629920695,31.873344765181,1214119.33027733,0.0,1.0
2014-05-13,45.63,45.845,45.544,45.58,855100,31.91531098607,32.0656899442555,31.8551594027957,31.8803391353291,1222554.68596343,0.0,1.0
2014-05-14,45.31,45.835,45.28,45.65,949200,31.6914911413287,32.0586955741073,31.6705080308842,31.9292997263663,1357091.46055022,0.0,1.0
2014-05-15,45.03,45.47,44.96,45.16,868400,31.4956487771801,31.8034010636993,31.446688186143,31.5865755891063,1241569.97928973,0.0,1.0
2014-05-16,45.12,45.21,44.82,44.96,1318600,31.5585981085136,31.6215474398471,31.3487670040687,31.446688186143,1885230.50977825,0.0,1.0
2014-05-19,44.15,44.175,43.6,43.67,2119726,30.8801442041418,30.8976301295122,30.4954538459928,30.5444144370299,3030617.41814819,0.0,1.0
2014-05-20,44.04,44.27,43.6299,43.92,2507000,30.803206132512,30.9640766459197,30.5163670127358,30.719273690734,3584311.3059412,0.0,1.0
2014-05-21,44.37,44.38,43.54,43.7,1519200,31.0340203474014,31.0410147175495,30.4534876251038,30.5653975474744,2172032.60310565,0.0,1.0
2014-05-22,44.25,44.33,43.99,44.32,630500,30.9500879056234,31.0060428668087,30.7682342817711,30.9990484966605,901439.281370534,0.0,1.0
2014-05-23,44.06,44.4,43.95,44.34,827300,30.8171948728083,31.0550034578458,30.7402568011785,31.0130372369569,1182808.43374757,0.0,1.0
2014-05-27,44.7,44.78,44.05,44.09,1032100,31.2648345622908,31.3207895234761,30.8102005026601,30.8381779832528,1475615.35654643,0.0,1.0
2014-05-28,44.61,44.97,44.56,44.68,829800,31.2018852309573,31.4536825562912,31.1669133802165,31.2508458219944,1186382.73700439,0.0,1.0
2014-05-29,45.14,45.15,44.45,44.67,1388600,31.5725868488099,31.5795812189581,31.0899753085867,31.2438514518463,1985311.00096927,0.0,1.0
2014-05-30,45.9,46.055,45.12,45.33,2408500,32.1041589800704,32.2125717173669,31.5585981085136,31.705479881625,3443483.75762241,0.0,1.0
2014-06-02,45.47,45.91,45.43,45.86,906100,31.8034010636993,32.1111533502185,31.7754235831067,32.0761814994777,1295470.4724026,0.0,1.0
2014-06-03,45.4,45.59,45.28,45.59,1003700,31.7544404726622,31.8873335054773,31.6705080308842,31.8873335054773,1435011.27154894,0.0,1.0
2014-06-04,45.72,45.79,45.18,45.29,965900,31.9782603174034,32.0272209084406,31.6005643294026,31.6775024010324,1380967.80630579,0.0,1.0
2014-06-05,46.37,46.47,45.69,45.87,2023800,32.432894377034,32.5028380785157,31.9572772069589,32.0831758696259,2893469.97246263,0.0,1.0
2014-06-06,46.37,46.49,46.11,46.25,884900,32.432894377034,32.516826818812,32.2510407531818,32.3489619352561,1265160.38078475,0.0,1.0
2014-06-09,45.86,46.28,45.68,46.25,1294300,32.0761814994777,32.3699450457006,31.9502828368108,32.3489619352561,1850488.28212194,0.0,1.0
2014-06-10,45.65,45.96,45.485,45.75,1293800,31.9292997263663,32.1461252009593,31.8138926189216,31.9992434278479,1849773.42147057,0.0,1.0
2014-06-11,45.43,45.68,45.29,45.6,572700,31.7754235831067,31.9502828368108,31.6775024010324,31.8943278756255,818801.390072806,0.0,1.0
2014-06-12,45.26,45.54,45.12,45.32,569700,31.6565192905879,31.8523616547365,31.5585981085136,31.6984855114769,814512.22616462,0.0,1.0
2014-06-13,45.32,45.52,45.12,45.3,466600,31.6984855114769,31.8383729144402,31.5585981085136,31.6844967711806,667107.959853276,0.0,1.0
2014-06-16,45.65,45.73,45.2,45.28,611200,31.9292997263663,31.9852546875516,31.6145530696989,31.6705080308842,873845.660227867,0.0,1.0
2014-06-17,45.69,45.77,45.41,45.54,622600,31.9572772069589,32.0132321681442,31.7614348428104,31.8523616547365,890144.483078977,0.0,1.0
2014-06-18,46.01,46.05,45.34,45.46,744500,32.1810970517002,32.2090745322928,31.7124742517732,31.7964066935512,1064427.50988162,0.0,1.0
2014-06-19,46.61,46.67,45.97,46.0,896600,32.60075926059,32.642725481479,32.1531195711075,32.174102681552,1281888.12002668,0.0,1.0
2014-06-20,46.43,46.61,46.21,46.61,1228400,32.474860597923,32.60075926059,32.3209844546634,32.60075926059,1756269.64827211,0.0,1.0
2014-06-23,46.07,46.4,45.82,46.4,1187700,32.2230632725891,32.4538774874785,32.0482040188851,32.4538774874785,1698079.99125105,0.0,1.0
2014-06-24,45.66,46.02,45.585,45.94,760700,31.9362940965144,32.1880914218483,31.8838363204032,32.132136460663,1087588.99498583,0.0,1.0
2014-06-25,45.32,45.48,45.1001,45.48,935500,31.6984855114769,31.8103954338475,31.5446793119188,31.8103954338475,1337504.27870283,0.0,1.0
2014-06-26,45.26,45.27,45.01,45.25,702900,31.6565192905879,31.6635136607361,31.4816600368838,31.6495249204397,1004951.1036881,0.0,1.0
2014-06-27,45.67,45.92,45.16,45.16,933900,31.9432884666626,32.1181477203667,31.5865755891063,31.5865755891063,1335216.72461846,0.0,1.0
2014-06-30,45.81,46.2,45.5,45.67,859400,32.0412096487369,32.3139900845153,31.8243841741438,31.9432884666626,1228702.48756517,0.0,1.0
2014-07-01,46.06,46.225,45.66,45.84,652700,32.216068902441,32.3314760098857,31.9362940965144,32.0621927591814,933179.094291113,0.0,1.0
2014-07-02,46.19,46.23,45.95,46.09,742600,32.3069957143671,32.3349731949598,32.1391308308112,32.2370520128855,1061711.03940644,0.0,1.0
2014-07-03,45.87,46.07,45.63,45.87,585800,32.3014002182486,32.4422391117225,32.1323935460798,32.3014002182486,831872.482878296,0.312,1.0
2014-07-07,45.66,45.93,45.54,45.75,818100,32.1535193801009,32.3436518862908,32.0690160440166,32.2168968821642,1161752.95022659,0.0,1.0
2014-07-08,45.42,46.0,45.36,45.72,1285900,31.9845127079322,32.3929454990066,31.94226103989,32.1957710481431,1826058.08421509,0.0,1.0
2014-07-09,45.3,45.63,45.26,45.52,740800,31.9000093718478,32.1323935460798,31.8718415931531,32.0549321546692,1051982.13608099,0.0,1.0
2014-07-10,45.27,45.33,44.88,44.93,577700,31.8788835378268,31.9211352058689,31.6042476955526,31.639457418921,820369.978420607,0.0,1.0
2014-07-11,45.29,45.4755,45.15,45.3,692000,31.8929674271741,32.0235955008712,31.7943802017424,31.9000093718478,982683.096879109,0.0,1.0
2014-07-14,45.27,45.572,45.16,45.44,571000,31.8788835378268,32.0915502669724,31.8014221464161,31.9985965972796,810855.561153135,0.0,1.0
2014-07-15,44.14,44.87,44.05,44.51,2055500,31.083143789699,31.5972057508789,31.0197662876357,31.3436957426258,2918938.01392342,0.0,1.0
2014-07-16,44.56,44.75,43.92,44.14,2631500,31.3789054659943,31.5127024147945,30.9282210068776,31.083143789699,3736893.88647019,0.0,1.0
2014-07-17,43.74,44.46,43.7,44.44,1545100,30.8014660027511,31.3084860192573,30.7732982240563,31.2944021299099,2194138.22686114,0.0,1.0
2014-07-18,43.95,43.96,43.48,43.87,3019900,30.9493468408987,30.9563887855724,30.618375441235,30.8930112835092,4288446.07552778,0.0,1.0
2014-07-21,44.16,44.34,43.53,43.65,1643000,31.0972276790464,31.2239826831729,30.6535851646035,30.7380885006878,2333162.32394852,0.0,1.0
2014-07-22,44.14,44.28,44.05,44.05,974600,31.083143789699,31.1817310151307,31.0197662876357,31.0197662876357,1383992.69684737,0.0,1.0
2014-07-23,43.76,44.26,43.76,44.08,732400,30.8155498920985,31.1676471257833,30.8155498920985,31.0408921216568,1040053.61293968,0.0,1.0
2014-07-24,43.53,43.98,43.4,43.85,1526400,30.6535851646035,30.9704726749198,30.5620398838454,30.8789273941618,2167583.06224894,0.0,1.0
2014-07-25,43.5,43.68,43.45,43.47,972900,30.6324593305824,30.7592143347089,30.5972496072139,30.6113334965613,1381578.59097353,0.0,1.0
2014-07-28,43.46,43.81,43.25,43.56,845900,30.6042915518876,30.850759615467,30.4564107137399,30.6747109986245,1201230.6815752,0.0,1.0
2014-07-29,43.27,43.76,43.24,43.53,1053700,30.4704946030873,30.8155498920985,30.4493687690662,30.6535851646035,1496319.62309468,0.0,1.0
2014-07-30,42.79,43.44,42.73,43.3,1078300,30.1324812587499,30.5902076625402,30.0902295907077,30.4916204371084,1531253.15515136,0.0,1.0
2014-07-31,41.59,42.6028,41.51,42.57,1480500,29.2874478979062,30.0006560544583,29.2311123405166,29.9775584759285,2102402.20365538,0.0,1.0
2014-08-01,41.96,42.08,41.43,41.52,246327,29.547999850833,29.6325031869174,29.1747767831271,29.2381542851903,349799.680931994,0.0,1.0
2014-08-04,42.23,42.25,41.86,42.01,203640,29.7381323570228,29.7522162463702,29.477580404096,29.5832095742015,289181.482439974,0.0,1.0
2014-08-05,41.81,42.24,41.75,42.1,1112000,29.4423706807276,29.7451743016965,29.4001190126854,29.6465870762648,1579109.25394446,0.0,1.0
2014-08-06,42.2,42.51,41.66,41.72,1669300,29.7170065230017,29.9353068078863,29.3367415106221,29.3789931786643,2370509.96187904,0.0,1.0
2014-08-07,42.14,42.48,42.0,42.38,815700,29.6747548549596,29.9141809738653,29.5761676295278,29.8437615271283,1158344.80075764,0.0,1.0
2014-08-08,42.67,42.695,42.09,42.23,665600,30.0479779226655,30.0655827843497,29.6395451315911,29.7381323570228,945193.452720714,0.0,1.0
2014-08-11,43.16,43.3,42.67,42.67,979800,30.3930332116767,30.4916204371084,30.0479779226655,30.0479779226655,1391377.02069675,0.0,1.0
2014-08-12,43.12,43.2,42.96,43.05,445500,30.3648654329819,30.4212009903715,30.2521943182027,30.315571820266,632637.745172893,0.0,1.0
2014-08-13,43.37,43.46,43.13,43.25,491300,30.5409140498243,30.6042915518876,30.3719073776556,30.4564107137399,697676.597538592,0.0,1.0
2014-08-14,43.72,43.89,43.53,43.57,653300,30.7873821134037,30.9070951728566,30.6535851646035,30.6817529432982,927726.686692371,0.0,1.0
2014-08-15,43.47,43.96,43.18,43.78,850000,30.6113334965613,30.9563887855724,30.4071171010241,30.8296337814459,1207052.93691798,0.0,1.0
2014-08-18,43.86,44.24,43.67,43.74,1037200,30.8859693388355,31.153563236436,30.7521723900352,30.8014660027511,1472888.59549568,0.0,1.0
2014-08-19,44.11,44.22,43.85,43.91,429700,31.0620179556779,31.1394793470886,30.8789273941618,30.9211790622039,610200.761169006,0.0,1.0
2014-08-20,44.22,44.33,43.97,44.1,575200,31.1394793470886,31.2169407384992,30.9634307302461,31.0549760110042,816819.822723789,0.0,1.0
2014-08-21,44.45,44.59,44.31,44.32,476700,31.3014440745836,31.4000313000153,31.2028568491518,31.2098987938255,676943.688269177,0.0,1.0
2014-08-22,44.01,44.69,43.95,44.45,662200,30.9915985089409,31.4704507467523,30.9493468408987,31.3014440745836,940365.240973043,0.0,1.0
2014-08-25,44.27,44.3,43.91,44.22,1481100,31.174689070457,31.1958149044781,30.9211790622039,31.1394793470886,2103254.24102261,0.0,1.0
2014-08-26,44.45,44.58,44.22,44.22,517500,31.3014440745836,31.3929893553416,31.1394793470886,31.1394793470886,734882.22924124,0.0,1.0
2014-08-27,44.6,44.61,44.38,44.42,550600,31.407073244689,31.4141151893627,31.2521504618677,31.2803182405625,781886.290667106,0.0,1.0
2014-08-28,44.77,44.78,44.451,44.49,756100,31.5267863041419,31.5338282488156,31.302148269051,31.3296118532784,1073709.08894551,0.0,1.0
2014-08-29,44.82,44.835,44.54,44.78,719900,31.5619960275104,31.5725589445209,31.3648215766469,31.5338282488156,1022302.83445559,0.0,1.0
2014-09-02,44.64,45.12,44.43,44.75,743300,31.4352410233838,31.7732543677213,31.2873601852362,31.5127024147945,1055532.29177781,0.0,1.0
2014-09-03,44.47,44.768,44.44,44.69,680100,31.315527963931,31.5253779152072,31.2944021299099,31.4704507467523,965784.355762256,0.0,1.0
2014-09-04,44.25,44.68,44.14,44.48,625600,31.1606051811096,31.4634088020786,31.083143789699,31.3225699086047,888390.961571634,0.0,1.0
2014-09-05,44.54,44.54,44.05,44.29,888200,31.3648215766469,31.3648215766469,31.0197662876357,31.1887729598044,1261299.31596535,0.0,1.0
2014-09-08,43.39,43.93,42.9,43.43,2180000,30.5549979391717,30.9352629515513,30.2099426501605,30.5831657178665,3095735.76762493,0.0,1.0
2014-09-09,43.22,43.325,42.92,43.31,1109200,30.4352848797188,30.5092252987927,30.2240265395079,30.4986623817821,1575133.07956403,0.0,1.0
2014-09-10,43.42,43.609,43.01,43.27,844100,30.5761237731928,30.7092165275257,30.2874040415712,30.4704946030873,1198674.56947349,0.0,1.0
2014-09-11,44.12,44.13,43.2702,43.32,1169100,31.0690599003516,31.0761018450253,30.4706354419808,30.5057043264558,1660194.81005977,0.0,1.0
2014-09-12,43.4,44.155,43.2768,44.03,862800,30.5620398838454,31.0937067067095,30.4752831254654,31.0056823982883,1225229.73408568,0.0,1.0
2014-09-15,43.5,43.53,43.1,43.43,757700,30.6324593305824,30.6535851646035,30.3507815436345,30.5831657178665,1075981.18859147,0.0,1.0
2014-09-16,43.6,43.8,43.43,43.51,558000,30.7028787773193,30.8437176707933,30.5831657178665,30.6395012752561,792394.751529686,0.0,1.0
2014-09-17,43.1,43.45,42.96,43.42,911200,30.3507815436345,30.5972496072139,30.2521943182027,30.5761237731928,1293960.74837607,0.0,1.0
2014-09-18,43.4,43.48,43.1,43.35,741000,30.5620398838454,30.618375441235,30.3507815436345,30.5268301604769,1052266.14853673,0.0,1.0
2014-09-19,43.06,43.64,43.03,43.59,1712900,30.3226137649397,30.7310465560141,30.3014879309186,30.6958368326456,2432424.67723154,0.0,1.0
2014-09-22,42.79,43.19,42.68,43.11,910417,30.1324812587499,30.4141590456978,30.0550198673392,30.3578234883082,1292848.83961183,0.0,1.0
2014-09-23,42.58,42.8828,42.55,42.78,800666,29.9846004206022,30.1978305053218,29.9634745865811,30.1254393140762,1136995.58445926,0.0,1.0
2014-09-24,42.97,43.195,42.51,42.51,953518,30.2592362628764,30.4176800180346,29.9353068078863,29.9353068078863,1354054.94388725,0.0,1.0
2014-09-25,42.38,42.92,42.31,42.76,719763,29.8437615271283,30.2240265395079,29.7944679144124,30.1113554247288,1022108.28592341,0.0,1.0
2014-09-26,42.62,42.65,42.21,42.43,682120,30.012768199297,30.0338940333181,29.7240484676754,29.8789712504968,968652.881565285,0.0,1.0
2014-09-29,42.85,42.85,42.41,42.41,864663,30.1747329267921,30.1747329267921,29.8648873611494,29.8648873611494,1227875.31011095,0.0,1.0
2014-09-30,42.73,42.95,42.5,42.74,920786,30.0902295907077,30.245152373529,29.9282648632127,30.0972715353814,1307573.46537995,0.0,1.0
2014-10-01,42.22,42.66,42.21,42.51,1301615,29.7310904123491,30.0409359779918,29.7240484676754,29.9353068078863,1848374.36292529,0.0,1.0
2014-10-02,42.1,42.45,41.92,42.22,1199822,29.6465870762648,29.8930551398442,29.5198320721382,29.7310904123491,1703821.96338683,0.0,1.0
2014-10-03,42.45,42.5,42.05,42.18,860846,29.8930551398442,29.9282648632127,29.6113773528963,29.7029226336543,1222454.93239305,0.0,1.0
2014-10-06,42.55,42.65,42.1601,42.6,733366,29.9634745865811,30.0338940333181,29.6889091637537,29.9986843099496,1041425.39310093,0.0,1.0
2014-10-07,42.31,42.8196,42.31,42.38,1258090,29.7944679144124,30.153325414984,29.7944679144124,29.8437615271283,1786566.1522437,0.0,1.0
2014-10-08,42.63,42.66,41.92,42.0,1052846,30.2395188177901,30.2607992673452,29.7358815116528,29.7926293771331,1484244.02023207,0.312,1.0
2014-10-09,41.88,42.74,41.83,42.49,1184207,29.7075075789127,30.3175471328254,29.6720401629875,30.1402100531996,1669429.48775695,0.0,1.0
2014-10-10,42.19,42.47,41.8,42.02,1860334,29.9274055576487,30.1260230868296,29.6507597134324,29.8068163435031,2622595.91159049,0.0,1.0
2014-10-13,41.94,42.41,41.91,42.03,911844,29.7500684780229,30.0834621877194,29.7287880284678,29.8139098266882,1285467.20449571,0.0,1.0
2014-10-14,42.29,42.57,42.01,42.04,1129391,29.998340389499,30.1969579186799,29.7997228603181,29.8210033098732,1592152.92479044,0.0,1.0
2014-10-15,41.96,42.1889,41.32,41.93,1434684,29.7642554443929,29.9266252744983,29.3102725205509,29.7429749948378,2022538.09951562,0.0,1.0
2014-10-16,41.6,41.79,41.15,41.26,1129288,29.5088900497318,29.6436662302474,29.1896833064054,29.2677116214407,1592007.72109105,0.0,1.0
2014-10-17,42.04,42.23,41.55,41.89,846377,29.8210033098732,29.9557794903888,29.4734226338066,29.7146010620977,1193175.45121695,0.0,1.0
2014-10-20,42.75,42.84,41.95,41.99,766397,30.3246406160104,30.3884819646757,29.7571619612079,29.785535893948,1080424.07377128,0.0,1.0
2014-10-21,42.9,43.11,42.65,42.87,786161,30.4310428637859,30.5800060106716,30.2537057841601,30.4097624142308,1108286.26711757,0.0,1.0
2014-10-22,42.92,43.19,42.88,43.0,1110508,30.445229830156,30.6367538761518,30.4168558974159,30.5019776956362,1565532.71648453,0.0,1.0
2014-10-23,42.97,43.23,42.92,43.16,572292,30.4806972460811,30.665127808892,30.445229830156,30.6154734265967,806785.587661113,0.0,1.0
2014-10-24,43.17,43.2,42.85,43.0,659773,30.6225669097818,30.6438473593369,30.3955754478608,30.5019776956362,930111.45975819,0.0,1.0
2014-10-27,43.63,43.79,42.99,43.09,1007526,30.9488671362932,31.0623628672537,30.4948842124512,30.5658190443015,1420354.39250217,0.0,1.0
2014-10-28,43.74,43.84,43.56,43.74,652934,31.0268954513286,31.0978302831789,30.899212753998,31.0268954513286,920470.216067881,0.0,1.0
2014-10-29,43.45,43.83,43.05,43.73,867125,30.8211844389627,31.0907367999939,30.5374451115614,31.0198019681436,1222424.833303,0.0,1.0
2014-10-30,43.91,44.07,43.27,43.27,850590,31.1474846654741,31.2609803964346,30.6935017416321,30.6935017416321,1199114.70544524,0.0,1.0
2014-10-31,44.17,44.52,44.06,44.51,1048854,31.3319152282849,31.5801871397611,31.2538869132496,31.573093656576,1478616.31957237,0.0,1.0
2014-11-03,44.33,44.42,44.01,44.01,1637622,31.4454109592455,31.5092523079107,31.2184194973244,31.2184194973244,2308628.86015664,0.0,1.0
2014-11-04,44.46,44.75,44.29,44.37,1615803,31.5376262406509,31.7433372530168,31.4170370265053,31.4737848919856,2277869.6415459,0.0,1.0
2014-11-05,44.87,44.99,44.64,44.87,1033543,31.8284590512372,31.9135808494575,31.6653089379814,31.8284590512372,1457031.71917138,0.0,1.0
2014-11-06,44.69,45.2,44.48,45.04,1855720,31.7007763539066,32.0625439963432,31.5518132070209,31.9490482653827,2616091.34975585,0.0,1.0
2014-11-07,44.1,44.6,43.86,44.45,3182971,31.2822608459897,31.6369350052413,31.112017249549,31.5305327574658,4487176.35183312,0.0,1.0
2014-11-10,44.39,44.45,43.96,44.2,963190,31.4879718583556,31.5305327574658,31.1829520813993,31.35319567784,1357851.95351203,0.0,1.0
2014-11-11,44.39,44.7,44.27,44.38,756213,31.4879718583556,31.7078698370916,31.4028500601353,31.4808783751706,1066067.23421256,0.0,1.0
2014-11-12,43.87,44.04,43.56,44.01,1967064,31.119110732734,31.2396999468795,30.899212753998,31.2184194973244,2773057.95853693,0.0,1.0
2014-11-13,43.85,44.14,43.75,44.01,1051452,31.1049237663639,31.3106347787299,31.0339889345136,31.2184194973244,1482278.83618407,0.0,1.0
2014-11-14,43.75,44.11,43.65,43.85,1119404,31.0339889345136,31.2893543291748,30.9630541026633,31.1049237663639,1578073.8049286,0.0,1.0
2014-11-17,44.56,44.66,43.73,43.73,1332452,31.6085610725012,31.6794959043515,31.0198019681436,31.0198019681436,1878417.08402393,0.0,1.0
2014-11-18,44.56,44.73,44.39,44.56,883045,31.6085610725012,31.7291502866467,31.4879718583556,31.6085610725012,1244867.96819841,0.0,1.0
2014-11-19,44.83,44.85,44.31,44.47,946303,31.800085118497,31.8142720848671,31.4312239928754,31.5447197238359,1334045.59553597,0.0,1.0
2014-11-20,44.71,45.07,44.62,44.75,774622,31.7149633202767,31.9703287149378,31.6511219716114,31.7433372530168,1092019.22355236,0.0,1.0
2014-11-21,44.83,45.11,44.6,45.04,1184031,31.800085118497,31.9987026476779,31.6369350052413,31.9490482653827,1669181.37269781,0.0,1.0
2014-11-24,44.59,44.97,44.39,44.81,1493018,31.6298415220563,31.8993938830875,31.4879718583556,31.785898152127,2104774.14417573,0.0,1.0
2014-11-25,44.64,45.39,44.42,44.55,3271718,31.6653089379814,32.1973201768588,31.5092523079107,31.6014675893161,4612286.96066246,0.0,1.0
2014-11-26,44.45,44.78,44.0,44.53,1909048,31.5305327574658,31.7646177025719,31.2113260141394,31.5872806229461,2691270.21267687,0.0,1.0
2014-11-28,45.28,45.71,44.54,44.59,1128283,32.1192918618235,32.4243116387798,31.5943741061311,31.6298415220563,1590590.92771355,0.0,1.0
2014-12-01,45.06,45.29,44.87,44.99,2196544,31.9632352317528,32.1263853450085,31.8284590512372,31.9135808494575,3096566.16179064,0.0,1.0
2014-12-02,44.51,45.12,44.41,44.98,2529769,31.573093656576,32.005796130863,31.5021588247257,31.9064873662725,3566328.3241979,0.0,1.0
2014-12-03,43.79,44.48,43.01,44.44,5544943,31.0623628672537,31.5518132070209,30.5090711788213,31.5234392742808,7816953.75228445,0.0,1.0
2014-12-04,43.65,44.09,43.41,43.94,3321734,30.9630541026633,31.2751673628047,30.7928105062225,31.1687651150292,4682796.74928864,0.0,1.0
2014-12-05,43.65,43.71,43.33,43.61,2446042,30.9630541026633,31.0056150017735,30.7360626407423,30.9346801699232,3448294.63353281,0.0,1.0
2014-12-08,44.15,44.175,43.6,43.67,2119726,31.3177282619149,31.3354619698775,30.9275866867381,30.9772410690334,2988272.39694166,0.0,1.0
2014-12-09,44.24,44.352,43.68,43.9,2060694,31.3815696105802,31.4610166222525,30.9843345522184,31.1403911822891,2905052.35051289,0.0,1.0
2014-12-10,44.07,44.65,44.02,44.25,1472316,31.2609803964346,31.6724024211665,31.2255129805095,31.3886630937652,2075589.61034377,0.0,1.0
2014-12-11,44.42,44.68,44.0,44.1,838261,31.5092523079107,31.6936828707216,31.2113260141394,31.2822608459897,1181733.96360318,0.0,1.0
2014-12-12,43.75,44.47,43.74,44.12,965986,31.0339889345136,31.5447197238359,31.0268954513286,31.2964478123598,1361793.59956527,0.0,1.0
2014-12-15,43.08,44.08,42.91,43.84,1809929,30.5587255611165,31.2680738796197,30.438136346971,31.0978302831789,2551537.73229381,0.0,1.0
2014-12-16,42.72,43.7,42.7,43.07,1414640,30.3033601664554,30.9985215185885,30.2891732000853,30.5516320779315,1994281.17766614,0.0,1.0
2014-12-17,43.18,43.57,42.86,42.92,2841310,30.6296603929668,30.906306237183,30.4026689310458,30.445229830156,4005521.58352274,0.0,1.0
2014-12-18,44.05,44.05,43.47,43.57,2408541,31.2467934300646,31.2467934300646,30.8353714053327,30.906306237183,3395427.79925436,0.0,1.0
2014-12-19,44.3,44.58,43.97,44.23,1919037,31.4241305096904,31.6227480388712,31.1900455645843,31.3744761273951,2705352.15202801,0.0,1.0
2014-12-22,44.5,44.67,44.35,44.44,914471,31.566000173391,31.6865893875365,31.4595979256155,31.5234392742808,1289170.60370238,0.0,1.0
2014-12-23,44.62,44.8,44.52,44.7,291191,31.6511219716114,31.7788046689419,31.5801871397611,31.7078698370916,410504.955611168,0.0,1.0
2014-12-24,44.57,44.81,44.57,44.68,121816,31.6156545556862,31.785898152127,31.6156545556862,31.6936828707216,171729.454800217,0.0,1.0
2014-12-26,44.83,44.93,44.56,44.69,515027,31.800085118497,31.8710199503474,31.6085610725012,31.7007763539066,726056.56003638,0.0,1.0
2014-12-29,44.85,45.07,44.57,44.73,944148,31.8142720848671,31.9703287149378,31.6156545556862,31.7291502866467,1331007.5958061,0.0,1.0
2014-12-30,44.59,44.9325,44.53,44.62,574230,31.6298415220563,31.8727933211436,31.5872806229461,31.6511219716114,809517.672801017,0.0,1.0
2014-12-31,44.0,44.69,43.95,44.6,996082,31.2113260141394,31.7007763539066,31.1758585982143,31.6369350052413,1404221.27467911,0.0,1.0
2015-01-02,44.0,44.27,43.8,44.1,1037225,31.2113260141394,31.4028500601353,31.0694563504388,31.2822608459897,1462222.39898827,0.0,1.0
2015-01-05,43.33,43.92,43.33,43.72,1352172,30.7360626407423,31.1545781486592,30.7360626407423,31.0127084849585,1906217.24860543,0.0,1.0
2015-01-06,43.04,43.63,42.9,43.45,2172269,30.5303516283764,30.9488671362932,30.4310428637859,30.8211844389627,3062344.6103091,0.0,1.0
2015-01-07,44.94,45.26,43.6,43.82,3329905,31.8781134335324,32.1051048954534,30.9275866867381,31.0836433168088,4694315.77285839,0.0,1.0
2015-01-08,45.53,45.61,44.91,45.03,1744679,32.5179456168222,32.5750823541239,32.0751359027342,32.1608410086867,2442812.21839877,0.312,1.0
2015-01-09,45.4,45.73,45.2,45.58,1282647,32.425098418707,32.6607874600765,32.2822565754528,32.5536560776358,1795898.13569861,0.0,1.0
2015-01-12,45.55,45.69,44.85,44.85,2527283,32.5322298011477,32.6322190914256,32.0322833497579,32.0322833497579,3538575.17156536,0.0,1.0
2015-01-13,45.53,46.22,45.29,45.75,2318859,32.5179456168222,33.0107499760493,32.3465354049172,32.6750716444019,3246750.31793468,0.0,1.0
2015-01-14,45.58,45.61,45.15,45.22,2141894,32.5536560776358,32.5750823541239,32.2465461146392,32.2965407597782,2998972.78164924,0.0,1.0
2015-01-15,46.09,46.451,45.68,45.89,1642357,32.9179027779341,33.1757323050079,32.6250769992629,32.7750609346798,2299546.07499301,0.0,1.0
2015-01-16,46.55,46.57,45.9,46.14,1635315,33.2464390174187,33.2607232017442,32.7822030268425,32.9536132387476,2289686.21902985,0.0,1.0
2015-01-20,46.94,47.0,46.35,46.65,1282072,33.5249806117645,33.5678331647407,33.1035971741645,33.3178599390459,1795093.04947612,0.0,1.0
2015-01-21,47.11,47.35,46.61,46.88,1688059,33.6463961785306,33.8178063904356,33.289291570395,33.4821280587882,2363535.728107,0.0,1.0
2015-01-22,47.43,47.45,46.9,47.26,1136704,33.8749431277373,33.8892273120627,33.4964122431136,33.7535275609712,1591556.05122934,0.0,1.0
2015-01-23,46.7,47.27,46.64,47.26,1547380,33.3535703998594,33.7606696531339,33.3107178468831,33.7535275609712,2166564.03298594,0.0,1.0
2015-01-26,46.76,46.84,46.31,46.65,1027051,33.3964229528357,33.4535596901374,33.0750288055137,33.3178599390459,1438025.40852424,0.0,1.0
2015-01-27,46.55,46.75,46.32,46.37,1294624,33.2464390174187,33.389280860673,33.0821708976764,33.1178813584899,1812667.73167573,0.0,1.0
2015-01-28,45.82,46.99,45.78,46.75,1496809,32.7250662895409,33.560691072578,32.69649792089,33.389280860673,2095757.04975485,0.0,1.0
2015-01-29,46.46,46.51,45.47,45.79,1508026,33.1821601879543,33.2178706487679,32.475093063846,32.7036400130527,2111462.53176832,0.0,1.0
2015-01-30,45.74,46.24,45.63,46.12,1999141,32.6679295522392,33.0250341603747,32.5893665384494,32.9393290544222,2799097.17552737,0.0,1.0
2015-02-02,46.33,46.36,45.13,45.68,1519560,33.0893129898391,33.1107392663272,32.2322619303138,32.6250769992629,2127611.86131663,0.0,1.0
2015-02-03,46.75,46.79,46.36,46.57,2115931,33.389280860673,33.4178492293238,33.1107392663272,33.2607232017442,2962620.68844109,0.0,1.0
2015-02-04,47.43,47.67,46.57,46.65,2510477,33.8749431277373,34.0463533396424,33.2607232017442,33.3178599390459,3515044.25146923,0.0,1.0
2015-02-05,47.92,47.96,47.28,47.59,1334414,34.2249056437101,34.253474012361,33.7678117452966,33.9892166023407,1868379.6982725,0.0,1.0
2015-02-06,48.11,48.305,47.4525,47.74,1684298,34.3606053948016,34.4998761919745,33.8910128351034,34.0963479847813,2358269.7641369,0.0,1.0
2015-02-09,47.55,48.0,47.4,48.0,1887957,33.9606482336898,34.2820423810118,33.8535168512492,34.2820423810118,2643422.90324552,0.0,1.0
2015-02-10,48.03,48.125,47.434,47.78,1013610,34.3034686574999,34.3713185330457,33.8777999646024,34.1249163534322,1419205.99301716,0.0,1.0
2015-02-11,47.83,48.11,47.37,48.07,981993,34.1606268142457,34.3606053948016,33.832090574761,34.3320370261508,1374937.45197945,0.0,1.0
2015-02-12,47.72,47.875,47.56,47.6,1108920,34.0820638004559,34.1927662289779,33.9677903258525,33.9963586945034,1552654.2849583,0.0,1.0
2015-02-13,46.88,46.915,45.96,45.99,2542835,33.4821280587882,33.5071253813577,32.8250555798188,32.8464818563069,3560350.30362149,0.0,1.0
2015-02-17,46.9,46.98,46.41,46.64,1271277,33.4964122431136,33.5535489804153,33.1464497271408,33.3107178468831,1779978.43074246,0.0,1.0
2015-02-18,47.32,47.465,46.91,46.99,2521928,33.7963801139475,33.8999404503068,33.5035543352763,33.560691072578,3531077.3685715,0.0,1.0
2015-02-19,46.63,47.32,46.56,47.18,2621319,33.3035757547204,33.7963801139475,33.2535811095815,33.6963908236695,3670239.67246745,0.0,1.0
2015-02-20,46.64,46.9,46.41,46.54,3375132,33.3107178468831,33.4964122431136,33.1464497271408,33.239296925256,4725690.90836118,0.0,1.0
2015-02-23,47.21,47.3,46.55,46.64,2114051,33.7178171001577,33.7820959296221,33.2464390174187,33.3107178468831,2959988.40653101,0.0,1.0
2015-02-24,47.22,47.35,46.91,47.15,2076116,33.7249591923204,33.8178063904356,33.5035543352763,33.6749645471814,2906873.71809552,0.0,1.0
2015-02-25,47.17,47.22,46.17,46.42,2184112,33.6892487315068,33.7249591923204,32.9750395152357,33.1535918193035,3058084.31232987,0.0,1.0
2015-02-26,46.47,47.15,46.37,47.15,2879776,33.1893022801171,33.6749645471814,33.1178813584899,33.6749645471814,4032118.22865497,0.0,1.0
2015-02-27,46.59,46.72,46.36,46.5,1690768,33.2750073860696,33.3678545841848,33.1107392663272,33.2107285566052,2367328.73432743,0.0,1.0
2015-03-02,46.75,46.79,46.25,46.54,1874771,33.389280860673,33.4178492293238,33.0321762525374,33.239296925256,2624960.52597622,0.0,1.0
2015-03-03,46.95,46.98,46.37,46.7,1986098,33.5321227039272,33.5535489804153,33.1178813584899,33.3535703998594,2780835.01970125,0.0,1.0
2015-03-04,46.31,47.02,46.18,46.9,1370655,33.0750288055137,33.5821173490662,32.9821816073984,33.4964122431136,1919122.53268903,0.0,1.0
2015-03-05,46.28,46.4,46.03,46.36,1047333,33.0536025290256,33.1393076349781,32.8750502249578,33.1107392663272,1466423.24985412,0.0,1.0
2015-03-06,45.1,46.04,44.9101,46.0,2147084,32.2108356538257,32.8821923171205,32.0752073236558,32.8536239484697,3006239.55990099,0.0,1.0
2015-03-09,45.49,45.545,45.02,45.29,1089757,32.4893772481714,32.5286587550663,32.153698916524,32.3465354049172,1525823.2114249,0.0,1.0
2015-03-10,45.15,45.49,45.14,45.3,1211151,32.2465461146392,32.4893772481714,32.2394040224765,32.3536774970799,1695793.0147184,0.0,1.0
2015-03-11,44.7,45.31,44.525,45.18,1482934,31.9251519673172,32.3608195892426,31.8001653544698,32.2679723911274,2076329.96916852,0.0,1.0
2015-03-12,45.28,45.33,44.77,44.82,904656,32.3393933127545,32.375103773568,31.9751466124562,32.0108570732698,1266654.05512862,0.0,1.0
2015-03-13,45.33,45.38,44.69,45.14,1760395,32.375103773568,32.4108142343816,31.9180098751545,32.2394040224765,2464816.97504704,0.0,1.0
2015-03-16,45.26,45.63,45.15,45.38,1519773,32.325109128429,32.5893665384494,32.2465461146392,32.4108142343816,2127910.09325644,0.0,1.0
2015-03-17,45.16,45.36,45.0,45.01,765921,32.2536882068019,32.3965300500562,32.1394147321986,32.1465568243613,1072404.25151458,0.0,1.0
2015-03-18,45.44,45.58,44.45,45.08,1428951,32.4536667873578,32.5536560776358,31.7465996632495,32.1965514695003,2000745.67430063,0.0,1.0
2015-03-19,45.3,45.6,45.13,45.39,921197,32.3536774970799,32.5679402619612,32.2322619303138,32.4179563265443,1289813.93548744,0.0,1.0
2015-03-20,45.75,45.965,45.35,45.38,2004473,32.6750716444019,32.8286266259002,32.3893879578934,32.4108142343816,2806562.77507234,0.0,1.0
2015-03-23,45.69,46.02,45.66,45.8,1115859,32.6322190914256,32.8679081327951,32.6107928149375,32.7107821052154,1562369.92547639,0.0,1.0
2015-03-24,45.39,46.1,45.38,45.72,1594357,32.4179563265443,32.9250448700968,32.4108142343816,32.6536453679137,2232338.87728895,0.0,1.0
2015-03-25,45.4,45.77,44.71,45.73,4533706,32.425098418707,32.6893558287273,31.93229405948,32.6607874600765,6347868.23904443,0.0,1.0
2015-03-26,45.04,45.53,44.975,45.36,2283798,32.1679831008494,32.5179456168222,32.1215595017918,32.3965300500562,3197659.66046171,0.0,1.0
2015-03-27,45.89,45.92,45.1041,45.19,1459213,32.7750609346798,32.796487211168,32.2137639116124,32.2751144832901,2043117.01215314,0.0,1.0
2015-03-30,46.45,46.525,45.7,45.92,1586494,33.1750180957916,33.228583787012,32.6393611835883,32.796487211168,2221329.49821505,0.0,1.0
2015-03-31,46.55,46.835,46.36,46.36,1742164,33.2464390174187,33.449988644056,33.1107392663272,33.1107392663272,2439290.84126907,0.0,1.0
2015-04-01,46.57,46.6,46.02,46.52,1318748,33.2607232017442,33.2821494782323,32.8679081327951,33.2250127409306,1846444.94912183,0.0,1.0
2015-04-02,46.63,46.81,46.45,46.67,992437,33.3035757547204,33.4321334136492,33.1750180957916,33.3321441233713,1389560.6180799,0.0,1.0
2015-04-06,46.66,47.09,46.54,46.54,1300973,33.3250020312086,33.6321119942051,33.239296925256,33.239296925256,1821557.28372205,0.0,1.0
2015-04-07,46.12,46.69,45.98,46.62,1391545,32.9393290544222,33.3464283076967,32.8393397641442,33.2964336625577,1948371.66518982,0.0,1.0
2015-04-08,46.23,46.29,45.805,46.17,1318988,33.017892068212,33.0607446211883,32.7143531512968,32.9750395152357,1846780.98511036,0.0,1.0
2015-04-09,46.21,46.3,45.77,46.12,1365198,33.2264411593632,33.2911539856852,32.9100673417886,33.1617283330411,1898662.55243597,0.312,1.0
2015-04-10,45.82,46.29,45.7,46.21,1465808,32.9460189119675,33.2839636716494,32.8597351435381,33.2264411593632,2038586.89996694,0.0,1.0
2015-04-13,46.12,46.18,45.7,45.7,1332982,33.1617283330411,33.2048702172558,32.8597351435381,32.8597351435381,1853857.83342138,0.0,1.0
2015-04-14,46.51,46.675,45.93,46.15,892415,33.4421505804367,33.5607907620272,33.0251123663612,33.1832992751484,1241134.942867,0.0,1.0
2015-04-15,46.57,46.9,46.48,46.82,1241019,33.4852924646514,33.7225728278323,33.4205796383294,33.665050315546,1725959.38622935,0.0,1.0
2015-04-16,46.51,46.69,46.35,46.58,1052416,33.4421505804367,33.5715762330808,33.3271055558641,33.4924827786872,1463657.90807227,0.0,1.0
2015-04-17,46.19,46.39,45.92,46.28,1278517,33.2120605312916,33.3558668120073,33.0179220523254,33.2767733576136,1778110.09872032,0.0,1.0
2015-04-20,46.4,46.62,46.22,46.27,1181910,33.3630571260431,33.5212440348303,33.2336314733989,33.2695830435779,1643752.96283,0.0,1.0
2015-04-21,46.05,46.51,45.98,46.41,1086475,33.1113961347906,33.4421505804367,33.0610639365401,33.3702474400789,1511025.79747251,0.0,1.0
2015-04-22,46.11,46.37,45.92,46.06,1117668,33.1545380190053,33.3414861839357,33.0179220523254,33.1185864488264,1554407.76917048,0.0,1.0
2015-04-23,46.07,46.45,45.77,45.9,932450,33.1257767628622,33.399008696222,32.9100673417886,33.0035414242538,1296814.01307277,0.0,1.0
2015-04-24,45.81,46.24,45.75,46.08,784245,32.9388285979317,33.2480121014705,32.895686713717,33.1329670768979,1090696.45094349,0.0,1.0
2015-04-27,45.6,45.82,45.42,45.81,689646,32.7878320031803,32.9460189119675,32.6584063505361,32.9388285979317,959131.960812465,0.0,1.0
2015-04-28,45.47,45.71,45.345,45.58,871431,32.694357920715,32.8669254575739,32.6044789952677,32.7734513751087,1211951.23837849,0.0,1.0
2015-04-29,44.94,45.52,44.84,45.45,1018586,32.3132712768184,32.730309490894,32.2413681364606,32.6799772926435,1416608.50267547,0.0,1.0
2015-04-30,44.71,45.07,44.6,44.91,1193608,32.1478940539954,32.4067453592836,32.0688005996017,32.2917003347111,1660022.07144165,0.0,1.0
2015-05-01,45.55,45.6,44.76,44.85,1979511,32.7518804330013,32.7878320031803,32.1838456241743,32.2485584504964,2753024.40220033,0.0,1.0
2015-05-04,45.74,45.96,45.4,45.51,1245718,32.8884963996813,33.0466833084685,32.6440257224646,32.7231191768582,1732494.56671884,0.0,1.0
2015-05-05,45.39,45.93,45.285,45.72,1508782,32.6368354084288,33.0251123663612,32.561337111053,32.8741157716097,2098353.4133433,0.0,1.0
2015-05-06,45.2,45.59,44.92,45.38,1204722,32.5002194417489,32.7806416891445,32.2988906487469,32.629645094393,1675478.97630656,0.0,1.0
2015-05-07,45.48,45.72,44.95,45.08,986971,32.7015482347508,32.8741157716097,32.3204615908542,32.4139356733194,1372639.63032489,0.0,1.0
2015-05-08,45.83,45.97,45.69,45.97,1331551,32.9532092260033,33.0538736225043,32.8525448295023,33.0538736225043,1851867.65608994,0.0,1.0
2015-05-11,45.8,46.15,45.6,45.81,612270,32.931638283896,33.1832992751484,32.7878320031803,32.9388285979317,851520.527410654,0.0,1.0
2015-05-12,45.93,46.01,45.44,45.66,681673,33.0251123663612,33.0826348786474,32.6727869786077,32.830973887395,948043.432605881,0.0,1.0
2015-05-13,45.81,46.18,45.74,45.95,884003,32.9388285979317,33.2048702172558,32.8884963996813,33.0394929944327,1229435.87109054,0.0,1.0
2015-05-14,46.48,46.53,46.14,46.15,916475,33.4205796383294,33.4565312085083,33.1761089611127,33.1832992751484,1274596.62462423,0.0,1.0
2015-05-15,46.85,46.97,46.49,46.51,1292009,33.6866212576534,33.7729050260828,33.4277699523651,33.4421505804367,1796874.23048543,0.0,1.0
2015-05-18,46.79,46.92,46.52,46.67,1327669,33.6434793734387,33.7369534559039,33.4493408944725,33.5571956050093,1846468.72638995,0.0,1.0
2015-05-19,46.72,46.92,46.485,46.77,1606238,33.5931471751882,33.7369534559039,33.4241747953472,33.6290987453671,2233891.30433801,0.0,1.0
2015-05-20,46.7,47.02,46.61,46.82,1696592,33.5787665471166,33.8088565962618,33.5140537207946,33.665050315546,2359552.01894703,0.0,1.0
2015-05-21,46.93,47.05,46.52,46.63,2397387,33.7441437699397,33.8304275383691,33.4493408944725,33.5284343488661,3334189.56121882,0.0,1.0
2015-05-22,47.91,48.16,47.35,47.85,3165633,34.4487945454466,34.6285523963413,34.0461369594427,34.4056526612319,4402635.24547761,0.0,1.0
2015-05-26,47.74,47.99,47.55,47.8,2022805,34.3265592068383,34.5063170577329,34.1899432401584,34.369701091053,2813235.95872558,0.0,1.0
2015-05-27,48.12,48.16,47.53,47.77,1854977,34.5997911401981,34.6285523963413,34.1755626120868,34.3481301489456,2579827.5162504,0.0,1.0
2015-05-28,48.39,48.395,47.9,48.07,1486263,34.7939296191643,34.7975247761822,34.4416042314108,34.5638395700192,2067034.89249995,0.0,1.0
2015-05-29,48.34,48.39,48.08,48.39,2239393,34.7579780489854,34.7939296191643,34.571029884055,34.7939296191643,3114457.851013,0.0,1.0
2015-06-01,48.32,48.38,48.11,48.33,1793020,34.7435974209138,34.7867393051285,34.5926008261623,34.7507877349496,2493660.20882593,0.0,1.0
2015-06-02,47.67,48.22,47.575,48.2,3112300,34.2762270085878,34.671694280556,34.2079190252478,34.6573136524844,4328461.85091574,0.0,1.0
2015-06-03,47.38,47.85,47.22,47.85,1978483,34.06770790155,34.4056526612319,33.9526628769774,34.4056526612319,2751594.70108451,0.0,1.0
2015-06-04,47.07,47.39,47.01,47.22,1315386,33.8448081664407,34.0748982155858,33.801666282226,33.9526628769774,1829386.02327174,0.0,1.0
2015-06-05,46.54,46.95,46.14,46.91,2562305,33.4637215225441,33.7585243980113,33.1761089611127,33.7297631418681,3563550.89255877,0.0,1.0
2015-06-08,46.28,46.61,46.08,46.59,1146365,33.2767733576136,33.5140537207946,33.1329670768979,33.499673092723,1594318.40430711,0.0,1.0
2015-06-09,46.57,46.73,46.18,46.35,1041946,33.4852924646514,33.600337489224,33.2048702172558,33.3271055558641,1449096.6525445,0.0,1.0
2015-06-10,46.84,47.0,46.56,46.61,1021525,33.6794309436176,33.7944759681902,33.4781021506156,33.5140537207946,1420695.94584606,0.0,1.0
2015-06-11,46.83,47.06,46.795,46.86,694679,33.6722406295818,33.8376178524049,33.6470745304566,33.6938115716892,966131.655088616,0.0,1.0
2015-06-12,46.73,46.8,46.57,46.75,612279,33.600337489224,33.6506696874745,33.4852924646514,33.6147181172956,851533.044249217,0.0,1.0
2015-06-15,46.33,46.75,46.3,46.43,932932,33.3127249277926,33.6147181172956,33.2911539856852,33.3846280681504,1297484.35931579,0.0,1.0
2015-06-16,47.55,47.63,46.34,46.4,1597718,34.1899432401584,34.2474657524446,33.3199152418284,33.3630571260431,2222042.03049879,0.0,1.0
2015-06-17,47.76,47.905,47.29,47.53,1024724,34.3409398349098,34.4451993884287,34.002995075228,34.1755626120868,1425144.98657513,0.0,1.0
2015-06-18,48.24,48.43,47.79,47.91,1127411,34.6860749086275,34.8226908753075,34.3625107770172,34.4487945454466,1567957.94229437,0.0,1.0
2015-06-19,48.27,48.57,48.23,48.26,1553387,34.7076458507349,34.9233552718084,34.6788845945918,34.7004555366991,2160388.25601917,0.0,1.0
2015-06-22,48.3,48.72,48.29,48.5,834825,34.7292167928422,35.0312099823452,34.7220264788065,34.873023073558,1161041.08366505,0.0,1.0
2015-06-23,48.29,48.4,48.12,48.36,867263,34.7220264788065,34.8011199332001,34.5997911401981,34.772358677057,1206154.55136418,0.0,1.0
2015-06-24,48.01,48.38,47.875,48.28,918393,34.5206976858045,34.7867393051285,34.4236284463214,34.7148361647707,1277264.1019979,0.0,1.0
2015-06-25,47.7,48.27,47.675,48.27,983542,34.2977979506951,34.7076458507349,34.2798221656057,34.7076458507349,1367870.71483256,0.0,1.0
2015-06-26,47.85,48.03,47.68,47.82,862634,34.4056526612319,34.535078313876,34.2834173226236,34.3840817191246,1199716.72406351,0.0,1.0
2015-06-29,47.01,47.67,46.98,47.5,1098377,33.801666282226,34.2762270085878,33.7800953401186,34.1539916699794,1527578.62109156,0.0,1.0
2015-06-30,47.65,49.16,47.11,47.27,4572947,34.2618463805162,35.3475837999198,33.8735694225838,33.9886144471564,6359871.03934698,0.0,1.0
2015-07-01,47.84,47.89,47.26,47.78,1640395,34.3984623471961,34.4344139173751,33.9814241331206,34.3553204629814,2281395.48820259,0.0,1.0
2015-07-02,47.66,48.1197,47.48,47.92,1062657,34.269036694552,34.599575430777,34.1396110419079,34.4559848594824,1477900.67959662,0.0,1.0
2015-07-06,47.27,47.89,47.1,47.39,1088270,33.9886144471564,34.4344139173751,33.866379108548,34.0748982155858,1513522.21138581,0.0,1.0
2015-07-07,47.98,48.04,47.14,47.28,1329029,34.4991267436971,34.5422686279118,33.8951403646912,33.9958047611922,1848360.15977274,0.0,1.0
2015-07-08,47.57,47.98,47.51,47.7,1266292,34.2043238682299,34.4991267436971,34.1611819840152,34.2977979506951,1761108.05967285,0.0,1.0
2015-07-09,47.12,47.93,47.06,47.92,1255199,34.1050975345361,34.69136937246,34.0616699909862,34.684131448535,1734197.55859392,0.312,1.0
2015-07-10,47.62,47.8,47.12,47.48,849267,34.4669937307854,34.5972763614352,34.1050975345361,34.3656627958356,1173357.17921571,0.0,1.0
2015-07-13,47.83,47.957,47.56,47.79,796933,34.6189901332101,34.7109117670575,34.4235661872355,34.5900384375102,1101051.91524446,0.0,1.0
2015-07-14,48.13,48.24,47.63,47.87,989740,34.8361278509597,34.9157450141346,34.4742316547104,34.6479418289101,1367436.31220448,0.0,1.0
2015-07-15,47.59,48.13,47.43,47.95,720860,34.4452799590105,34.8361278509597,34.3294731762107,34.70584522031,995948.572368215,0.0,1.0
2015-07-16,48.02,48.12,47.8,47.84,717592,34.7565106877849,34.8288899270347,34.5972763614352,34.6262280571351,991433.465503499,0.0,1.0
2015-07-17,47.85,47.99,47.42,47.95,699177,34.6334659810601,34.7347969160099,34.3222352522857,34.70584522031,965991.087010921,0.0,1.0
2015-07-20,47.61,48.01,47.56,47.91,655970,34.4597558068604,34.7492727638599,34.4235661872355,34.67689352461,906295.792548317,0.0,1.0
2015-07-21,47.46,47.7,47.2,47.53,839681,34.3511869479856,34.5248971221853,34.163000925936,34.4018524154605,1160113.04996077,0.0,1.0
2015-07-22,48.32,48.84,47.79,48.0,1730273,34.9736484055345,35.3500204496338,34.5900384375102,34.7420348399349,2390565.33051809,0.0,1.0
2015-07-23,48.2,48.7,48.05,48.4,1642581,34.8867933184346,35.248689514684,34.7782244595598,35.0315517969344,2269409.04190711,0.0,1.0
2015-07-24,48.28,48.62,48.07,48.23,952630,34.9446967098345,35.1907861232841,34.7927003074098,34.9085070902096,1316164.70395796,0.0,1.0
2015-07-27,48.28,48.41,47.87,48.08,937748,34.9446967098345,35.0387897208593,34.6479418289101,34.7999382313348,1295603.55941674,0.0,1.0
2015-07-28,49.0,49.05,48.28,48.48,1134960,35.4658272324335,35.5020168520585,34.9446967098345,35.0894551883342,1568073.95568492,0.0,1.0
2015-07-29,48.71,49.14,48.51,49.13,1579522,35.2559274386089,35.5671581673834,35.1111689601092,35.5599202434584,2182285.99301417,0.0,1.0
2015-07-30,49.17,49.35,48.48,48.6,1143845,35.5888719391583,35.7191545698081,35.0894551883342,35.1763102754341,1580349.57517482,0.0,1.0
2015-07-31,49.31,49.54,49.22,49.52,1143305,35.6902028741081,35.8566751243828,35.6250615587832,35.8421992765328,1579603.50488506,0.0,1.0
2015-08-03,49.88,49.88,49.28,49.42,1468863,36.1027645378324,36.1027645378324,35.6684891023332,35.769820037283,2029398.22969022,0.0,1.0
2015-08-04,49.68,50.04,49.6,49.81,1036007,35.9580060593326,36.2185713206321,35.9001026679327,36.0520990703574,1431359.33830907,0.0,1.0
2015-08-05,50.0,50.095,49.54,49.85,1130335,36.1896196249322,36.2583799022196,35.8566751243828,36.0810507660574,1561684.00181426,0.0,1.0
2015-08-06,50.49,50.54,49.94,50.23,1364742,36.5442778972565,36.5804675168815,36.1461920813823,36.3560918752069,1885543.44331902,0.0,1.0
2015-08-07,50.28,50.5,49.92,50.33,1130019,36.3922814948318,36.5515158211815,36.1317162335323,36.4284711144567,1561247.41253358,0.0,1.0
2015-08-10,50.48,50.62,50.2,50.53,855827,36.5370399733315,36.6383709082813,36.3343781034319,36.5732295929565,1182420.55162469,0.0,1.0
2015-08-11,50.32,50.385,49.8,50.09,687950,36.4212331905318,36.4682796960442,36.0448611464325,36.2547609402571,950479.73304208,0.0,1.0
2015-08-12,50.4,50.42,49.56,50.03,1036798,36.4791365819316,36.4936124297816,35.8711509722328,36.2113333967071,1432452.19312241,0.0,1.0
2015-08-13,50.26,50.62,50.21,50.37,768208,36.3778056469818,36.6383709082813,36.3416160273569,36.4574228101567,1061365.12066399,0.0,1.0
2015-08-14,50.7,50.77,50.172,50.29,701546,36.6962742996812,36.7469397671561,36.314111916442,36.3995194187568,969264.125004347,0.0,1.0
2015-08-17,50.57,50.8,50.21,50.49,718955,36.6021812886564,36.7686535389311,36.3416160273569,36.5442778972565,993316.602179329,0.0,1.0
2015-08-18,50.23,50.53,50.17,50.53,1358558,36.3560918752069,36.5732295929565,36.312664331657,36.5732295929565,1876999.55688957,0.0,1.0
2015-08-19,50.11,50.44,49.69,50.15,819945,36.269236788107,36.5080882776316,35.9652439832576,36.298188483807,1132845.56248156,0.0,1.0
2015-08-20,49.63,50.065,49.5,49.8,1166316,35.9218164397077,36.2366661304446,35.8277234286829,36.0448611464325,1611395.77051051,0.0,1.0
2015-08-21,48.61,49.5,48.61,49.5,1308487,35.1835481993591,35.8277234286829,35.1835481993591,35.8277234286829,1807820.88007709,0.0,1.0
2015-08-24,47.01,48.1,45.23,46.99,2546486,34.0254803713612,34.8144140791848,32.7371299127137,34.0110045235113,3518254.7183304,0.0,1.0
2015-08-25,46.15,47.9,46.12,47.75,2075850,33.4030189138124,34.669655600685,33.3813051420374,34.5610867418102,2868018.53889876,0.0,1.0
2015-08-26,47.43,47.5,46.1,47.06,1956097,34.3294731762107,34.3801386436856,33.3668292941875,34.0616699909862,2702566.39925055,0.0,1.0
2015-08-27,47.72,47.985,47.05,47.72,1891237,34.5393729700353,34.7311779540474,34.0544320670612,34.5393729700353,2612955.06778008,0.0,1.0
2015-08-28,47.8,48.12,47.39,47.67,1847620,34.5972763614352,34.8288899270347,34.3005214805107,34.5031833504104,2552693.31254191,0.0,1.0
2015-08-31,47.99,48.135,47.55,47.71,1876232,34.7347969160099,34.8397468129222,34.4163282633105,34.5321350461103,2592223.98500619,0.0,1.0
2015-09-01,46.87,47.5699,46.64,47.12,1988039,33.9241494364114,34.4307317319212,33.7576771861367,34.1050975345361,2746697.8385017,0.0,1.0
2015-09-02,47.77,47.77,47.01,47.3,2546416,34.5755625896602,34.5755625896602,34.0254803713612,34.2353801651859,3518158.00551506,0.0,1.0
2015-09-03,48.53,48.675,46.07,46.91,2364144,35.1256448079592,35.2305947048715,33.3451155224125,33.9531011321114,3266328.88726366,0.0,1.0
2015-09-04,47.94,48.5,47.435,48.23,2019320,34.698607296385,35.1039310361842,34.3330921381732,34.9085070902096,2789916.03245372,0.0,1.0
2015-09-08,49.38,49.41,48.5016,48.5016,2458668,35.740868341583,35.762582113358,35.1050891040122,35.1050891040122,3396924.3466518,0.0,1.0
2015-09-09,48.72,49.78,48.59,49.78,2198867,35.2631653625339,36.0303852985825,35.1690723515091,36.0303852985825,3037980.2589651,0.0,1.0
2015-09-10,49.15,49.51,48.51,48.77,1522321,35.5743960913083,35.8349613526079,35.1111689601092,35.2993549821589,2103256.42515351,0.0,1.0
2015-09-11,49.4,49.4,48.84,49.04,1501898,35.755344189433,35.755344189433,35.3500204496338,35.4947789281335,2075039.77047232,0.0,1.0
2015-09-14,49.51,49.54,49.07,49.48,1343694,35.8349613526079,35.8566751243828,35.5164926999085,35.8132475808329,1856463.28135801,0.0,1.0
2015-09-15,50.27,50.47,49.31,49.7,2250514,36.3850435709068,36.5298020494065,35.6902028741081,35.9724819071826,3109336.35573438,0.0,1.0
2015-09-16,51.56,51.625,50.47,50.52,2412637,37.3187357572301,37.3657822627425,36.5298020494065,36.5659916690315,3333327.38089606,0.0,1.0
2015-09-17,51.57,52.26,51.29,51.51,2117950,37.3259736811551,37.8253904319791,37.1233118112554,37.2825461376051,2926184.38926735,0.0,1.0
2015-09-18,51.16,51.715,50.84,50.84,2354509,37.0292188002306,37.4309235780674,36.7976052346311,36.7976052346311,3253017.05903798,0.0,1.0
2015-09-21,51.47,51.63,51.04,51.37,1441100,37.2535944419052,37.369401224705,36.9423637131308,37.1812152026553,1991040.54551485,0.0,1.0
2015-09-22,51.12,51.21,50.55,51.19,1617325,37.0002671045307,37.0654084198556,36.5877054408064,37.0509325720056,2234515.05813254,0.0,1.0
2015-09-23,51.36,51.43,50.81,51.05,1552121,37.1739772787303,37.2246427462052,36.7758914628561,36.9496016370558,2144428.45225526,0.0,1.0
2015-09-24,51.14,51.39,50.82,51.2,2731765,37.0147429523806,37.1956910505053,36.7831293867811,37.0581704959306,3774238.34280646,0.0,1.0
2015-09-25,51.67,52.37,51.19,51.44,1541666,37.3983529204049,37.905007595154,37.0509325720056,37.2318806701302,2129983.70247846,0.0,1.0
2015-09-28,50.8,51.76,50.73,51.41,1539070,36.7686535389311,37.4634942357298,36.7179880714562,37.2101668983553,2126397.038641,0.0,1.0
2015-09-29,50.59,51.26,50.03,50.8,1847913,36.6166571365064,37.1015980394805,36.2113333967071,36.7686535389311,2553098.12475469,0.0,1.0
2015-09-30,50.68,51.215,50.43,51.0,1866738,36.6817984518313,37.069027381818,36.5008503537066,36.9134120174308,2579106.96402283,0.0,1.0
2015-10-01,50.02,50.89,49.52,50.6,1952554,36.2040954727822,36.833794854256,35.8421992765328,36.6238950604314,2697671.34918271,0.0,1.0
2015-10-02,50.6,50.62,49.42,49.52,1942157,36.6238950604314,36.6383709082813,35.769820037283,35.8421992765328,2683306.73288147,0.0,1.0
2015-10-05,51.36,51.37,50.6,50.62,2211811,37.1739772787303,37.1812152026553,36.6238950604314,36.6383709082813,3055863.84013306,0.0,1.0
2015-10-06,50.77,51.5,50.74,51.5,1237726,36.7469397671561,37.2753082136802,36.7252259953812,37.2753082136802,1710056.65827349,0.0,1.0
2015-10-07,50.84,51.17,50.45,50.92,1707075,36.7976052346311,37.0364567241556,36.5153262015566,36.8555086260309,2358514.70351451,0.0,1.0
2015-10-08,51.33,51.62,50.54,50.8,1755123,37.1522635069554,37.36216330078,36.5804675168815,36.7686535389311,2424898.37996368,0.0,1.0
2015-10-09,51.28,51.6299,50.96,51.07,1120874,37.34189711379,37.5966929367252,37.1088743548896,37.1889759282616,1539247.41811722,0.312,1.0
2015-10-12,50.89,51.43,50.81,51.41,1560894,37.0579006263802,37.4511265320246,36.9996449366551,37.4365626095933,2143507.70867613,0.0,1.0
2015-10-13,50.3,50.93,50.24,50.74,1303002,36.6282649146575,37.0870284712427,36.5845731473637,36.9486712081456,1789355.86363995,0.0,1.0
2015-10-14,49.48,50.47,49.365,50.36,1334790,36.0311440949752,36.7520582553234,35.9474015409954,36.6719566819514,1833008.93876446,0.0,1.0
2015-10-15,49.5,49.9,48.93,49.75,1722396,36.0457080174065,36.336986466032,35.6306362281152,36.2277570477975,2365291.3672504,0.0,1.0
2015-10-16,49.49,49.94,49.34,49.78,1573428,36.0384260561909,36.3661143108946,35.9291966379563,36.2496029314444,2160720.10466237,0.0,1.0
2015-10-19,49.4,49.65,49.17,49.46,2071714,35.9728884052501,36.1549374356411,35.8054032972905,36.016580172544,2844994.55387251,0.0,1.0
2015-10-20,49.49,49.555,49.1,49.39,2046413,36.0384260561909,36.0857588040925,35.754429568781,35.9656064440345,2810249.79315383,0.0,1.0
2015-10-21,49.71,49.95,49.44,49.56,2441181,36.1986292029349,36.3733962721102,36.0020162501127,36.0893997847003,3352367.48413007,0.0,1.0
2015-10-22,51.43,51.77,49.94,49.95,3142786,37.4511265320246,37.6987132133563,36.3661143108946,36.3733962721102,4315851.05568952,0.0,1.0
2015-10-23,51.43,51.68,51.1,51.67,1379542,37.4511265320246,37.6331755624155,37.2108218119086,37.6258936011999,1894464.91013643,0.0,1.0
2015-10-26,51.61,51.76,51.32,51.48,1133410,37.5822018339061,37.6914312521406,37.3710249586526,37.4875363381028,1556462.5606163,0.0,1.0
2015-10-27,51.19,51.63,50.89,51.41,1167383,37.2763594628493,37.5967657563373,37.0579006263802,37.4365626095933,1603116.20102164,0.0,1.0
2015-10-28,50.79,51.376,50.33,51.27,1368915,36.9850810142238,37.4118039414601,36.6501107983044,37.3346151525744,1879871.31414586,0.0,1.0
2015-10-29,51.2,51.37,50.38,50.69,1035739,37.2836414240649,37.4074347647308,36.6865206043826,36.9122614020674,1422335.23267852,0.0,1.0
2015-10-30,50.79,51.45,50.78,51.11,1184342,36.9850810142238,37.4656904544559,36.9777990530081,37.2181037731242,1626405.25667272,0.0,1.0
2015-11-02,50.74,50.9899,50.36,50.88,1169651,36.9486712081456,37.1306474189244,36.6719566819514,37.0506186651645,1606230.74658545,0.0,1.0
2015-11-03,50.23,50.75,49.7,50.5,1278211,36.5772911861481,36.9559531693612,36.1913472417193,36.7739041389703,1755311.46369621,0.0,1.0
2015-11-04,50.44,50.5525,50.0,50.37,1108754,36.7302123716765,36.8121344353524,36.4098060781884,36.679238643167,1522603.55028945,0.0,1.0
2015-11-05,50.4,50.44,49.809,50.37,1182040,36.7010845268139,36.7302123716765,36.2707206189697,36.679238643167,1623244.02039058,0.0,1.0
2015-11-06,48.77,50.06,48.28,49.97,2110848,35.514124848665,36.4534978454822,35.1573087490987,36.3879601945415,2898735.57066886,0.0,1.0
2015-11-09,48.67,48.82,48.2,48.6,1599338,35.4413052365086,35.5505346547432,35.0990530593736,35.3903315079991,2196301.1785417,0.0,1.0
2015-11-10,48.3,48.94,48.2,48.6,1587647,35.17187267153,35.6379181893308,35.0990530593736,35.3903315079991,2180246.43771873,0.0,1.0
2015-11-11,48.87,49.24,48.3,48.3,1535117,35.5869444608213,35.8563770257999,35.17187267153,35.17187267153,2108109.27790086,0.0,1.0
2015-11-12,48.3,48.85,48.12,48.52,1789400,35.17187267153,35.5723805383901,35.0407973696485,35.332075818274,2457305.04051209,0.0,1.0
2015-11-13,47.97,48.47,47.8,47.88,1766630,34.931567951414,35.2956660121958,34.8077746107481,34.8660303004732,2426035.99179606,0.0,1.0
2015-11-16,48.68,48.7,47.77,47.92,1102407,35.4485871977242,35.4631511201555,34.7859287271012,34.8951581453358,1513887.49178261,0.0,1.0
2015-11-17,48.04,48.75,47.92,48.68,1228500,34.9825416799234,35.4995609262337,34.8951581453358,35.4485871977242,1687045.51373036,0.0,1.0
2015-11-18,49.04,49.07,47.97,48.13,1998490,35.7107378014872,35.7325836851341,34.931567951414,35.0480793308642,2744439.2256695,0.0,1.0
2015-11-19,49.47,49.6651,48.98,49.08,2019836,36.0238621337596,36.1659331970767,35.6670460341934,35.7398656463497,2773752.75724141,0.0,1.0
2015-11-20,48.82,49.72,48.74,49.7,1774418,35.5505346547432,36.2059111641505,35.4922789650181,36.1913472417193,2436730.91280618,0.0,1.0
2015-11-23,49.79,49.93,49.07,49.18,2109066,36.25688489266,36.3588323496789,35.7325836851341,35.8126852585061,2896288.42772587,0.0,1.0
2015-11-24,51.33,52.48,50.92,51.71,3655070,37.3783069198682,38.2157324596665,37.0797465100271,37.6550214460624,5019348.34828687,0.0,1.0
2015-11-25,52.52,52.78,51.35,51.46,2613894,38.2448603045291,38.4341912961357,37.3928708422995,37.4729724156715,3589546.72044501,0.0,1.0
2015-11-27,53.1,53.305,52.59,52.61,1497740,38.6672140550361,38.8164942599567,38.2958340330386,38.3103979554698,2056781.07263696,0.0,1.0
2015-11-30,52.24,53.3492,52.04,53.18,3007080,38.0409653904913,38.8486805285298,37.8953261661785,38.7254697447612,4129491.91976253,0.0,1.0
2015-12-01,52.81,53.9,52.47,53.06,3757677,38.4560371797826,39.2497709522871,38.2084504984509,38.6380862101735,5160254.06992083,0.0,1.0
2015-12-02,52.69,52.98,52.01,52.92,2815952,38.3686536451949,38.5798305204484,37.8734802825316,38.5361387531546,3867024.16644691,0.0,1.0
2015-12-03,52.44,53.75,52.19,52.72,3868244,38.186604614804,39.1405415340525,38.0045555844131,38.3904995288419,5312090.91266941,0.0,1.0
2015-12-04,53.12,53.48,52.54,52.64,3115820,38.6817779774674,38.9439285812303,38.2594242269604,38.3322438391168,4278819.82302915,0.0,1.0
2015-12-07,53.12,53.41,52.69,53.14,2430827,38.6817779774674,38.8929548527209,38.3686536451949,38.6963418998986,3338148.78714254,0.0,1.0
2015-12-08,53.49,53.56,52.49,52.71,2327759,38.951210542446,39.0021842709554,38.2230144208822,38.3832175676262,3196609.9942983,0.0,1.0
2015-12-09,53.53,55.08,52.98,53.43,2646217,38.9803383873085,40.1090423757324,38.5798305204484,38.9075187751521,3633934.48775499,0.0,1.0
2015-12-10,53.64,54.66,53.05,53.45,2086530,39.0604399606805,39.8032000046756,38.6308042489579,38.9220826975834,2865340.72101246,0.0,1.0
2015-12-11,52.99,53.31,52.68,53.1,1561112,38.5871124816641,38.8201352405645,38.3613716839793,38.6672140550361,2143807.078576,0.0,1.0
2015-12-14,53.25,53.37,52.84,53.05,2797468,38.7764434732707,38.8638270078583,38.4778830634295,38.6308042489579,3841640.89475313,0.0,1.0
2015-12-15,53.21,53.71,52.88,53.39,1712561,38.7473156284081,39.11141368919,38.5070109082921,38.8783909302896,2351785.3903456,0.0,1.0
2015-12-16,53.72,53.94,53.04,53.6,1908949,39.1186956504056,39.2788987971497,38.6235222877423,39.031312115818,2621476.47243797,0.0,1.0
2015-12-17,53.14,53.8,52.83,53.56,1129328,38.6963418998986,39.1769513401307,38.4706011022139,39.0021842709554,1550856.92790401,0.0,1.0
2015-12-18,52.21,53.03,52.13,53.01,2251376,38.0191195068443,38.6162403265266,37.9608638171192,38.6016764040954,3091716.54905999,0.0,1.0
2015-12-21,52.66,52.74,52.24,52.57,1025505,38.346807761548,38.4050634512731,38.0409653904913,38.2812701106073,1408281.32646158,0.0,1.0
2015-12-22,53.15,53.19,52.1,52.79,1046486,38.7036238611143,38.7327517059768,37.9390179334723,38.4414732573513,1437093.61943966,0.0,1.0
2015-12-23,53.57,53.629,53.11,53.35,829421,39.0094662321711,39.0524298033433,38.6744960162517,38.849263085427,1139007.71432132,0.0,1.0
2015-12-24,53.32,53.53,53.2,53.53,308489,38.8274172017801,38.9803383873085,38.7400336671925,38.9803383873085,423634.500191424,0.0,1.0
2015-12-28,53.59,53.66,52.9,52.91,1360861,39.0240301546023,39.0750038831118,38.5215748307233,38.528856791939,1868811.10692764,0.0,1.0
2015-12-29,53.68,54.1,53.62,53.86,1083210,39.0895678055431,39.3954101765999,39.0458760382492,39.2206431074246,1487525.08826036,0.0,1.0
2015-12-30,53.21,53.9,53.085,53.75,991910,38.7473156284081,39.2497709522871,38.6562911132126,39.1405415340525,1362146.77698354,0.0,1.0
2015-12-31,52.55,53.18,52.32,53.05,936053,38.266706188176,38.7254697447612,38.0992210802163,38.6308042489579,1285440.79305156,0.0,1.0
2016-01-04,51.66,52.0,51.17,51.93,2192763,37.6186116399843,37.8661983213159,37.261795540418,37.8152245928065,3011225.87043054,0.0,1.0
2016-01-05,51.85,52.18,51.34,51.84,2777799,37.7569689030814,37.9972736231974,37.3855888810839,37.7496869418657,3814630.31419997,0.0,1.0
2016-01-06,51.76,52.0,51.16,51.42,2657411,37.6914312521406,37.8661983213159,37.2545135792024,37.443844570809,3649306.72013651,0.0,1.0
2016-01-07,50.82,51.3,50.54,50.88,2843309,37.2341240877986,37.5858041264083,37.0289773986096,37.2780840926248,3880767.08986826,0.312,1.0
2016-01-08,51.11,51.54,50.91,51.19,2579751,37.4465974444586,37.7616441457131,37.3000640950379,37.5052107842269,3521042.83454762,0.0,1.0
2016-01-11,51.4,51.59,51.06,51.21,2252325,37.6590708011186,37.7982774830683,37.4099641071034,37.5198641191689,3074146.61427497,0.0,1.0
2016-01-12,53.48,53.54,51.65,51.87,3474914,39.1830176350938,39.22697763992,37.8422374878945,38.0034241722572,4742830.23453395,0.0,1.0
2016-01-13,52.79,55.0,52.64,53.42,3918912,38.6774775795924,40.2966710906911,38.5675775675269,39.1390576302676,5348832.89775745,0.0,1.0
2016-01-14,53.49,53.835,52.69,52.85,1850586,39.1903443025649,39.4431143303156,38.6042109048821,38.7214375844186,2525822.28866822,0.0,1.0
2016-01-15,52.99,53.27,51.84,51.95,3607717,38.8240109290131,39.0291576182021,37.9814441698441,38.0620375120255,4924089.99625376,0.0,1.0
2016-01-19,54.33,54.52,53.73,54.04,2701589,39.8057843701318,39.9449910520814,39.3661843218697,39.5933110134718,3687336.71983949,0.0,1.0
2016-01-20,54.1,54.43,52.94,53.72,2580986,39.637271018298,39.8790510448421,38.787377591658,39.3588576543987,3522728.45765646,0.0,1.0
2016-01-21,54.09,54.55,53.49,54.11,2415901,39.629944350827,39.9669710544945,39.1903443025649,39.644597685769,3297407.73626075,0.0,1.0
2016-01-22,54.65,54.725,54.045,54.45,1959465,40.0402377292049,40.0951877352377,39.5969743472073,39.8937043797842,2674428.73277182,0.0,1.0
2016-01-25,54.61,55.04,54.39,54.71,1993641,40.0109310593208,40.3259777605752,39.849744374958,40.0841977340311,2721074.76950696,0.0,1.0
2016-01-26,55.15,55.17,54.51,54.62,1617624,40.4065711027566,40.4212244376987,39.9376643846104,40.0182577267918,2207857.81038257,0.0,1.0
2016-01-27,55.0,55.58,54.73,55.18,1630898,40.2966710906911,40.7216178040111,40.0988510689732,40.4285511051697,2225975.18782938,0.0,1.0
2016-01-28,55.73,56.165,54.9009,55.33,1295772,40.8315178160766,41.1502278510667,40.2240638160532,40.5384511172353,1768569.41457041,0.0,1.0
2016-01-29,56.41,56.63,55.9099,56.02,1881205,41.329731204107,41.4909178884698,40.9633245638806,41.0439911727367,2567613.45787448,0.0,1.0
2016-02-01,56.86,57.08,56.21,56.4,1938183,41.6594312403036,41.8206179246663,41.1831978546863,41.322404536636,2645381.42021924,0.0,1.0
2016-02-02,56.31,56.85,56.17,56.5,1617293,41.2564645293967,41.6521045728325,41.1538911848022,41.3956712113463,2207406.03609186,0.0,1.0
2016-02-03,56.29,56.915,55.76,56.41,2151252,41.2418111944546,41.6997279113943,40.8534978184897,41.329731204107,2936194.40012087,0.0,1.0
2016-02-04,55.34,56.31,54.9701,56.18,1870416,40.5457777847063,41.2564645293967,40.2747643549527,41.1612178522732,2552887.79980053,0.0,1.0
2016-02-05,55.84,55.88,55.19,55.44,1910717,40.912111158258,40.9414178281422,40.4358777726408,40.6190444594166,2607893.70822933,0.0,1.0
2016-02-08,56.23,56.39,55.33,55.75,1872986,41.1978511896284,41.3150778691649,40.5384511172353,40.8461711510187,2556395.53371934,0.0,1.0
2016-02-09,57.21,57.33,55.75,55.75,2572946,41.9158646017898,42.0037846114422,40.8461711510187,40.8461711510187,3511754.84648633,0.0,1.0
2016-02-10,57.89,58.63,57.27,57.56,1720443,42.4140779898202,42.9562513826767,41.959824606616,42.172297963276,2348193.09979824,0.0,1.0
2016-02-11,57.33,57.61,56.25,57.07,3216116,42.0037846114422,42.2089313006312,41.2125045245705,41.8132912571953,4389602.79378666,0.0,1.0
2016-02-12,58.24,58.369,57.45,57.54,1658640,42.6705113513064,42.7650253616827,42.0917046210946,42.1576446283339,2263839.60587439,0.0,1.0
2016-02-16,59.44,59.47,58.16,58.69,2027906,43.5497114478305,43.5716914502436,42.6118980115381,43.0002113875029,2767842.28029609,0.0,1.0
2016-02-17,60.9,61.6,59.73,61.26,4338009,44.6194048986016,45.132271621574,43.7621848044905,44.8831649275589,5920848.75852478,0.0,1.0
2016-02-18,60.96,61.46,60.15,61.25,2288800,44.6633649034278,45.0296982769796,44.069904838274,44.8758382600878,3123930.50325888,0.0,1.0
2016-02-19,60.94,61.42,60.26,60.82,2063257,44.6487115684858,45.0003916070954,44.1504981804554,44.5607915588333,2816092.04751939,0.0,1.0
2016-02-22,60.75,61.65,60.39,61.65,1584777,44.5095048865361,45.1689049589292,44.2457448575788,45.1689049589292,2163025.69519534,0.0,1.0
2016-02-23,60.9,61.085,60.37,60.78,1146674,44.6194048986016,44.7549482468158,44.2310915226368,44.5314848889492,1565068.98195293,0.0,1.0
2016-02-24,60.53,60.73,59.92,60.29,2006782,44.3483182021733,44.494851551594,43.9013914864402,44.1724781828685,2739010.61831128,0.0,1.0
2016-02-25,62.62,62.64,60.07,61.45,2386821,45.8795917036196,45.8942450385617,44.0112914985057,45.0223716095085,3257717.11277475,0.0,1.0
2016-02-26,61.98,63.94,61.81,62.62,3245135,45.4106849854734,46.8467118097962,45.2861316384658,45.8795917036196,4429210.15977498,0.0,1.0
2016-02-29,61.75,62.54,61.55,62.0,2920597,45.2421716336396,45.8209783638513,45.0956382842189,45.4253383204154,3986255.70431071,0.0,1.0
2016-03-01,61.11,62.21,60.65,62.2,2995730,44.7732649154933,45.5791983373072,44.4362382118257,45.5718716698361,4088803.008794,0.0,1.0
2016-03-02,61.46,61.47,60.04,61.11,2468202,45.0296982769796,45.0370249444506,43.9893114960926,44.7732649154933,3368792.16882408,0.0,1.0
2016-03-03,61.87,61.91,60.98,61.3,1909073,45.330091643292,45.3593983131761,44.6780182383699,44.912471597443,2605649.8504229,0.0,1.0
2016-03-04,61.95,62.3069,61.48,61.89,1531972,45.3887049830603,45.6501937451015,45.0443516119216,45.3447449782341,2090953.36461836,0.0,1.0
2016-03-07,62.05,62.44,61.33,61.64,1541896,45.4619716577706,45.747711689141,44.9344515998561,45.1615782914582,2104498.40407762,0.0,1.0
2016-03-08,62.51,62.908,61.6,61.88,1494168,45.7989983614382,46.0905997267854,45.132271621574,45.337418310763,2039355.55408655,0.0,1.0
2016-03-09,63.25,63.25,62.41,62.55,2191127,46.3411717542948,46.3411717542948,45.7257316867279,45.8283050313223,2990618.8709429,0.0,1.0
2016-03-10,63.09,63.38,62.39,63.28,1832102,46.2239450747582,46.4364184314182,45.7110783517858,46.3631517567079,2500593.90199301,0.0,1.0
2016-03-11,63.99,64.22,62.95,63.47,2163695,46.8833451471514,47.0518584989851,46.1213717301637,46.5023584386575,2953177.56477137,0.0,1.0
2016-03-14,63.51,63.9,63.15,63.66,1914576,46.5316651085417,46.817405139912,46.2679050795844,46.6415651206072,2613160.76861559,0.0,1.0
2016-03-15,63.66,64.029,62.75,63.13,1780560,46.6415651206072,46.9119191502884,45.974838380743,46.2532517446424,2430245.41108119,0.0,1.0
2016-03-16,64.25,64.51,62.91,63.67,1591740,47.0738385013983,47.2643318556452,46.0920650602796,46.6488917880782,2172529.33382439,0.0,1.0
2016-03-17,64.37,64.64,64.07,64.15,1637363,47.1617585110507,47.3595785327686,46.9419584869196,47.0005718266879,2234799.11770686,0.0,1.0
2016-03-18,64.34,64.81,64.03,64.37,5186660,47.1397785086376,47.4841318797762,46.9126518170355,47.1617585110507,7079152.99896569,0.0,1.0
2016-03-21,64.31,64.65,63.79,64.3,1495479,47.1177985062245,47.3669052002396,46.7368117977307,47.1104718387534,2041144.90784825,0.0,1.0
2016-03-22,63.3,64.5,63.21,64.27,2221640,46.3778050916499,47.2570051881741,46.3118650844106,47.0884918363403,3032265.36318597,0.0,1.0
2016-03-23,63.43,63.819,62.96,63.39,2699175,46.4730517687734,46.7580591333967,46.1286983976348,46.4437450988893,3684041.90673443,0.0,1.0
2016-03-24,63.17,63.62,62.9299,63.15,1745487,46.2825584145265,46.6122584507231,46.106645128547,46.2679050795844,2382375.079667,0.0,1.0
2016-03-28,63.38,63.88,63.17,63.17,1194788,46.4364184314182,46.80275180497,46.2825584145265,46.2825584145265,1630738.67447032,0.0,1.0
2016-03-29,64.17,64.46,63.39,63.43,1621678,47.01522516163,47.22769851829,46.4437450988893,46.4730517687734,2213391.02178602,0.0,1.0
2016-03-30,64.16,64.53,63.42,64.31,1323960,47.0078984941589,47.2789851905872,46.4657251013024,47.1177985062245,1807042.56776242,0.0,1.0
2016-03-31,63.79,64.37,63.63,64.05,1202250,46.7368117977307,47.1617585110507,46.6195851181941,46.9273051519776,1640923.38672797,0.0,1.0
2016-04-01,65.16,65.22,63.4,63.4,1970558,47.7405652412624,47.7845252460886,46.4510717663603,46.4510717663603,2689569.31345718,0.0,1.0
2016-04-04,65.47,65.47,64.09,65.15,2020449,47.9676919328645,47.9676919328645,46.9566118218617,47.7332385737914,2757664.39242349,0.0,1.0
2016-04-05,64.4,65.48,64.19,65.41,2785166,47.1837385134638,47.9750186003355,47.029878496572,47.9237319280383,3801409.04580544,0.0,1.0
2016-04-06,64.6,64.61,64.12,64.46,1940837,47.3302718628845,47.3375985303555,46.9785918242748,47.22769851829,2649003.80380699,0.0,1.0
2016-04-07,63.86,64.3,63.41,64.0,2127418,47.0166904951242,47.3406388793687,46.6853796476014,47.1197649810202,2889546.50038775,0.312,1.0
2016-04-08,64.21,64.21,63.545,63.92,1703598,47.2743767098641,47.2743767098641,46.7847729018582,47.0608652747939,2313896.77015404,0.0,1.0
2016-04-11,63.89,64.66,63.75,64.46,1033101,47.038777884959,47.6056875573869,46.9357033990631,47.4584382918212,1403200.20752719,0.0,1.0
2016-04-12,63.98,64.23,63.59,63.99,1070217,47.1050400544636,47.2891016364207,46.8179039866105,47.1124025177419,1453612.68307661,0.0,1.0
2016-04-13,62.81,64.06,62.4809,64.0,2132069,46.2436318509043,47.1639397606899,46.001333184416,47.1197649810202,2895863.67960373,0.0,1.0
2016-04-14,61.76,62.88,61.68,62.55,2396230,45.4705732066844,46.2951690938523,45.4116735004582,46.0522078056689,3254657.99886254,0.0,1.0
2016-04-15,62.02,62.31,61.63,61.85,2382212,45.6619972519198,45.8755086869901,45.3748611840668,45.536835376189,3235618.17554505,0.0,1.0
2016-04-18,62.34,62.555,61.58,62.01,1589053,45.897596076825,46.0558890373081,45.3380488676753,45.6546347886416,2158317.0468054,0.0,1.0
2016-04-19,61.82,62.55,61.7,62.48,1603332,45.5147479863542,46.0522078056689,45.4263984270147,46.0006705627209,2177711.37104212,0.0,1.0
2016-04-20,61.4,62.0,61.3018,61.91,1612171,45.2055245286662,45.6472723253633,45.1332251392735,45.5810101558587,2189716.86385873,0.0,1.0
2016-04-21,59.83,61.28,59.75,61.26,2386179,44.0496177939756,45.1171749693268,43.9907180877493,45.1024500427702,3241006.31786924,0.0,1.0
2016-04-22,60.64,60.71,59.74,59.81,1581069,44.6459773195166,44.6975145624646,43.983355624471,44.034892867419,2147472.85010353,0.0,1.0
2016-04-25,61.04,61.34,60.11,60.39,1218763,44.940475850648,45.1613497489965,44.2557667657675,44.4619157375595,1655373.96104201,0.0,1.0
2016-04-26,60.99,61.34,60.716,61.0,1126760,44.9036635342566,45.1613497489965,44.7019320404316,44.9110259975348,1530411.70789046,0.0,1.0
2016-04-27,61.64,61.86,61.01,61.14,1230628,45.382223647345,45.5441978394673,44.9183884608131,45.0141004834308,1671489.49133606,0.0,1.0
2016-04-28,61.49,61.92,61.14,61.2,885183,45.2717866981708,45.588372619137,45.0141004834308,45.0582752631005,1202291.90495367,0.0,1.0
2016-04-29,61.71,61.85,61.06,61.18,1205960,45.433760890293,45.536835376189,44.9552007772045,45.043550336544,1637984.40062442,0.0,1.0
2016-05-02,62.65,62.83,61.65,61.7,1353853,46.1258324384518,46.2583567774609,45.3895861106233,45.4263984270147,1838858.7471712,0.0,1.0
2016-05-03,62.12,62.68,61.85,62.25,1478145,45.7356218847027,46.1479198282866,45.536835376189,45.8313339073204,2007677.24622789,0.0,1.0
2016-05-04,62.37,62.68,61.6,61.81,1715504,45.9196834666598,46.1479198282866,45.3527737942319,45.5073855230759,2330067.98833195,0.0,1.0
2016-05-05,63.06,63.28,62.36,62.41,1233512,46.4276934328614,46.5896676249837,45.9123210033815,45.9491333197729,1675406.65858157,0.0,1.0
2016-05-06,63.92,63.92,62.81,63.07,1476116,47.0608652747939,47.0608652747939,46.2436318509043,46.4350558961397,2004921.37509712,0.0,1.0
2016-05-09,64.94,65.09,63.91,64.02,1989613,47.8118365291789,47.9222734783532,47.0535028115156,47.1344899075767,2702374.08975386,0.0,1.0
2016-05-10,65.43,65.57,64.95,65.3,1716738,48.1725972298148,48.2756717157108,47.8191989924572,48.0768852071971,2331744.05781218,0.0,1.0
2016-05-11,65.46,65.7,65.1005,65.19,1662452,48.1946846196497,48.3713837383285,47.9300040647954,47.995898111136,2258010.58309303,0.0,1.0
2016-05-12,66.5,66.7486,65.465,65.67,1441861,48.9603808005913,49.1434116376894,48.1983658512888,48.3492963484937,1958394.82724861,0.0,1.0
2016-05-13,66.1,66.56,65.7,66.4,1419128,48.6658822694599,49.004555580261,48.3713837383285,48.8867561678084,1927517.93300718,0.0,1.0
2016-05-16,65.88,66.13,65.66,66.0,2031866,48.5039080773376,48.6879696592947,48.3419338852154,48.592257636677,2759763.84967922,0.0,1.0
2016-05-17,63.81,65.99,63.73,65.56,2565569,46.9798781787328,48.5848951733987,46.9209784725065,48.2683092524325,3484661.18339381,0.0,1.0
2016-05-18,63.47,63.97,62.28,63.47,2666523,46.7295544272711,47.0976775911853,45.8534212971552,46.7295544272711,3621781.0523618,0.0,1.0
2016-05-19,63.98,64.13,62.92,63.3,2970376,47.1050400544636,47.2154770036379,46.3246189469654,46.6043925515403,4034486.67616602,0.0,1.0
2016-05-20,59.9,62.2,59.51,61.15,8574709,44.1011550369236,45.794521590929,43.8140189690705,45.0214629467091,11646521.9260123,0.0,1.0
2016-05-23,59.9,60.73,59.76,60.0,3898304,44.1011550369236,44.7122394890212,43.9980805510276,44.1747796697064,5294836.59565142,0.0,1.0
2016-05-24,60.91,60.96,59.9801,60.16,3626456,44.8447638280303,44.8815761444217,44.1601283677826,44.2925790821589,4925601.4772885,0.0,1.0
2016-05-25,60.65,61.0,60.31,60.9,2381861,44.6533397827949,44.9110259975348,44.4030160313332,44.837401364752,3235141.43292952,0.0,1.0
2016-05-26,61.26,61.58,60.65,60.81,1693095,45.1024500427702,45.3380488676753,44.6533397827949,44.7711391952474,2299631.16419716,0.0,1.0
2016-05-27,61.19,61.65,60.865,61.33,1477694,45.0509127998222,45.3895861106233,44.811632743278,45.1539872857182,2007064.67950538,0.0,1.0
2016-05-31,60.57,61.44,60.22,61.29,4150317,44.5944400765686,45.2349743817794,44.3367538618287,45.1245374326051,5637131.00239341,0.0,1.0
2016-06-01,61.06,61.3,60.58,60.64,2693680,44.9552007772045,45.1318998958834,44.6018025398469,44.6459773195166,3658666.80509636,0.0,1.0
2016-06-02,60.73,61.07,60.26,61.06,1623745,44.7122394890212,44.9625632404828,44.3662037149418,44.9552007772045,2205437.14600144,0.0,1.0
2016-06-03,61.69,61.86,60.68,60.79,1931595,45.4190359637365,45.5441978394673,44.6754271726297,44.7564142686909,2623571.65936194,0.0,1.0
2016-06-06,61.42,61.85,61.08,61.58,1536022,45.2202494552228,45.536835376189,44.9699257037611,45.3380488676753,2086288.16462895,0.0,1.0
2016-06-07,61.7,62.05,61.4655,61.66,1432701,45.4263984270147,45.6840846417547,45.253748663139,45.3969485739016,1945953.33904857,0.0,1.0
2016-06-08,61.7,61.74,61.23,61.52,1240816,45.4263984270147,45.4558482801279,45.0803626529354,45.2938740880056,1685327.25135593,0.0,1.0
2016-06-09,62.51,62.54,61.46,61.69,1700669,46.0227579525558,46.0448453423906,45.2496993083359,45.4190359637365,2309918.48206038,0.0,1.0
2016-06-10,62.7,63.08,62.32,62.39,1579830,46.1626447548432,46.442418359418,45.8828711502684,45.9344083932164,2145789.98941796,0.0,1.0
2016-06-13,62.12,63.0392,61.85,62.66,1655889,45.7356218847027,46.4123795092426,45.536835376189,46.13319490173,2249096.44695145,0.0,1.0
2016-06-14,62.42,62.53,61.75,62.22,1310549,45.9564957830512,46.0374828791124,45.4632107434062,45.8092465174855,1780041.4758814,0.0,1.0
2016-06-15,61.81,62.49,61.64,62.39,1396370,45.5073855230759,46.0080330259992,45.382223647345,45.9344083932164,1896607.082739,0.0,1.0
2016-06-16,62.75,62.78,61.635,61.89,1438137,46.1994570712346,46.2215444610695,45.3785424157059,45.5662852293022,1953336.7375044,0.0,1.0
2016-06-17,62.44,62.75,61.87,62.75,2064263,45.9712207096078,46.1994570712346,45.5515603027456,46.1994570712346,2803766.7856199,0.0,1.0
2016-06-20,62.41,63.15,62.39,62.63,1459437,45.9491333197729,46.493955602366,45.9344083932164,46.1111075118952,1982267.2722927,0.0,1.0
2016-06-21,62.85,63.21,62.49,62.65,1161857,46.2730817040175,46.5381303820357,46.0080330259992,46.1258324384518,1578081.8947198,0.0,1.0
2016-06-22,62.59,63.08,62.23,63.08,1395917,46.0816576587821,46.442418359418,45.8166089807638,46.442418359418,1895991.79953435,0.0,1.0
2016-06-23,62.64,62.92,62.27,62.68,1176999,46.1184699751735,46.3246189469654,45.846058833877,46.1479198282866,1598648.38099982,0.0,1.0
2016-06-24,62.4,63.49,61.0501,61.45,3845398,45.9417708564947,46.7442793538277,44.947911938559,45.2423368450576,5222977.4936087,0.0,1.0
2016-06-27,63.57,63.81,61.88,62.34,2481887,46.8031790600539,46.9798781787328,45.5589227660239,45.897596076825,3371000.85418468,0.0,1.0
2016-06-28,62.75,63.7,62.09,63.65,1733346,46.1994570712346,46.8988910826716,45.7135344948678,46.8620787662802,2354301.72550063,0.0,1.0
2016-06-29,62.82,63.71,62.03,63.18,2585914,46.2509943141826,46.9062535459499,45.6693597151981,46.5160429922008,3512294.59796038,0.0,1.0
2016-06-30,66.53,66.54,62.845,62.96,4305720,48.9824681904261,48.9898306537044,46.2694004723783,46.3540688000786,5848205.73937493,0.0,1.0
2016-07-01,66.06,66.64,65.955,66.64,1993781,48.6364324163467,49.0634552864872,48.5591265519248,49.0634552864872,2708035.23853309,0.0,1.0
2016-07-05,67.19,67.61,65.99,66.07,2619969,49.4683907667929,49.7776142244808,48.5848951733987,48.643794879625,3558549.49759492,0.0,1.0
2016-07-06,67.55,67.89,67.04,67.04,3042115,49.7334394448111,49.9837631962728,49.3579538176186,49.3579538176186,4131925.53227766,0.0,1.0
2016-07-07,66.83,67.78,66.66,67.78,1827205,49.4330509430571,50.1357503055576,49.3073047413465,50.1357503055576,2470252.34777969,0.312,1.0
2016-07-08,67.1,67.12,66.01,66.7,1489459,49.6327654987151,49.6475591695046,48.8265104406883,49.3368920829255,2013643.56581314,0.0,1.0
2016-07-11,66.71,67.05,66.32,67.05,1343927,49.3442889183202,49.5957813217414,49.0558123379253,49.5957813217414,1816894.56136258,0.0,1.0
2016-07-12,66.47,66.81,66.2,66.65,1872691,49.1667648688464,49.4182572722676,48.9670503131884,49.2999079059518,2531746.21315939,0.0,1.0
2016-07-13,66.72,66.88,66.07,66.39,1185025,49.351685753715,49.4700351200308,48.8708914530568,49.1075901856885,1602070.25945508,0.0,1.0
2016-07-14,66.53,67.0,66.38,66.59,1122321,49.2111458812149,49.5587971447677,49.1001933502938,49.2555268935833,1517298.87189037,0.0,1.0
2016-07-15,66.62,66.91,66.33,66.64,1410865,49.2777173997675,49.492225626215,49.06320917332,49.292511070557,1907390.01844358,0.0,1.0
2016-07-18,66.57,66.99,66.285,66.83,885370,49.2407332227938,49.551400309373,49.0299234140437,49.4330509430571,1196957.82419253,0.0,1.0
2016-07-19,66.63,66.68,66.21,66.68,1077091,49.2851142351623,49.322098412136,48.9744471485831,49.322098412136,1456151.10046348,0.0,1.0
2016-07-20,64.58,66.74,63.6,66.69,3830732,47.7687629792403,49.3664794245044,47.0438731105556,49.3294952475307,5178879.60941153,0.0,1.0
2016-07-21,63.34,64.49,63.0,64.26,3467844,46.8515553902924,47.7021914606876,46.6000629868711,47.5320642466086,4688280.6158771,0.0,1.0
2016-07-22,63.38,63.635,62.99,63.33,1449966,46.8811427318713,47.0697620344372,46.5926661514764,46.8441585548976,1960251.81394574,0.0,1.0
2016-07-25,63.74,63.77,63.3,63.38,1494194,47.147428806082,47.1696193122662,46.8219680487134,46.8811427318713,2020044.95201049,0.0,1.0
2016-07-26,62.61,64.04,62.54,63.68,1582302,46.3115864064762,47.3693338679243,46.259808558713,47.1030477937136,2139160.7566729,0.0,1.0
2016-07-27,61.44,62.6997,61.215,62.68,1990312,45.4461566652915,46.3779360199671,45.2797278689098,46.3633642542394,2690761.51324788,0.0,1.0
2016-07-28,61.59,61.68,61.04,61.41,1269327,45.5571091962126,45.6236807147653,45.1502832495018,45.4239661591072,1716040.62042855,0.0,1.0
2016-07-29,62.27,62.44,61.35,61.36,1364958,46.060094003055,46.1858402047656,45.3795851467388,45.3869819821335,1845326.99074306,0.0,1.0
2016-08-01,62.05,62.3,61.98,62.16,1872680,45.8973636243707,46.0822845092392,45.8455857766075,45.9787288137129,2531731.34193485,0.0,1.0
2016-08-02,61.31,62.22,61.2,62.09,1732632,45.3499978051598,46.0231098260813,45.2686326158177,45.9269509659497,2342396.31887951,0.0,1.0
2016-08-03,60.87,61.49,60.52,61.41,1970227,45.0245370477912,45.4831408422652,44.7656478089753,45.4239661591072,2663608.00917737,0.0,1.0
2016-08-04,61.12,61.41,60.66,60.9,2077053,45.2094579326597,45.4239661591072,44.8692035045016,45.0467275539754,2808029.2302795,0.0,1.0
2016-08-05,61.32,61.56,61.12,61.32,1480002,45.3573946405546,45.5349186900284,45.2094579326597,45.3573946405546,2000858.36850197,0.0,1.0
2016-08-08,61.35,61.4899,60.831,61.18,1019357,45.3795851467388,45.4830668739112,44.9956893897517,45.2538389450282,1378098.80252936,0.0,1.0
2016-08-09,61.34,61.54,61.04,61.3,1169651,45.3721883113441,45.5201250192389,45.1502832495018,45.3426009697651,1581285.69527385,0.0,1.0
2016-08-10,61.31,61.635,61.26,61.34,1281217,45.3499978051598,45.5903949554889,45.3130136281861,45.3721883113441,1732115.06222085,0.0,1.0
2016-08-11,61.09,61.55,60.97,61.55,1353977,45.1872674264755,45.5275218546336,45.0985054017386,45.5275218546336,1830481.45286911,0.0,1.0
2016-08-12,60.96,61.4099,60.76,61.15,1082300,45.0911085663439,45.4238921907533,44.9431718584491,45.231648438844,1463193.30124532,0.0,1.0
2016-08-15,60.61,61.03,60.445,60.9,1173296,44.8322193275279,45.1428864141071,44.7101715435147,45.0467275539754,1586213.47831279,0.0,1.0
2016-08-16,60.13,60.64,59.89,60.33,1273325,44.4771712285803,44.8544098337122,44.2996471791066,44.6251079364752,1721445.6345821,0.0,1.0
2016-08-17,60.43,60.5,59.88,60.07,1469571,44.6990762904226,44.7508541381858,44.2922503437118,44.4327902162119,1986756.39185475,0.0,1.0
2016-08-18,60.82,61.12,60.42,60.42,1442428,44.9875528708175,45.2094579326597,44.6916794550278,44.6916794550278,1950060.96935109,0.0,1.0
2016-08-19,61.03,61.05,60.4421,60.7,1336149,45.1428864141071,45.1576800848966,44.7080264612502,44.8987908460806,1806379.25368718,0.0,1.0
2016-08-22,61.31,61.34,60.89,61.09,870491,45.3499978051598,45.3721883113441,45.0393307185807,45.1872674264755,1176842.46511535,0.0,1.0
2016-08-23,60.45,61.49,60.44,61.22,1405859,44.7138699612121,45.4831408422652,44.7064731258173,45.2834262866072,1900622.25935087,0.0,1.0
2016-08-24,60.73,60.89,59.93,60.52,1497110,44.9209813522648,45.0393307185807,44.3292345206855,44.7656478089753,2023987.17844164,0.0,1.0
2016-08-25,61.13,61.43,60.47,60.64,1401663,45.2168547680545,45.4387598298967,44.7286636320016,44.8544098337122,1894949.56315571,0.0,1.0
2016-08-26,60.48,61.38,60.3381,60.98,1212523,44.7360604673963,45.401775652923,44.6310993731449,45.1059022371334,1639245.61693235,0.0,1.0
2016-08-29,61.12,61.195,60.57,60.59,1110405,45.2094579326597,45.2649341981203,44.802631985949,44.8174256567385,1501189.27993099,0.0,1.0
2016-08-30,60.73,61.06,60.35,61.01,1419067,44.9209813522648,45.1650769202913,44.6399016072647,45.1280927433176,1918478.54422831,0.0,1.0
2016-08-31,60.72,60.9,60.36,60.8,2213598,44.9135845168701,45.0467275539754,44.6472984426594,44.972759200028,2992628.44428536,0.0,1.0
2016-09-01,56.91,58.45,56.67,57.67,7931620,42.0953902314736,43.2345028822638,41.9178661819998,42.6575497214739,10722991.0856726,0.0,1.0
2016-09-02,57.73,58.07,56.7,56.7,3420935,42.7019307338424,42.9534231372636,41.940056688184,41.940056688184,4624862.95481444,0.0,1.0
2016-09-06,57.7,58.0,57.55,57.68,2145733,42.6797402276582,42.9016452895004,42.568787696737,42.6649465568687,2900879.74855496,0.0,1.0
2016-09-07,57.11,57.89,56.895,57.69,1966002,42.2433269393684,42.8202801001583,42.0842949783815,42.6723433922634,2657896.10702662,0.0,1.0
2016-09-08,56.16,57.07,56.08,56.9,2189409,41.540627576868,42.2137395977895,41.4814528937101,42.0879933960789,2959926.62153398,0.0,1.0
2016-09-09,54.95,55.76,54.11,55.72,4382944,40.6456104941043,41.2447541610783,40.024276320946,41.2151668194994,5925431.30419789,0.0,1.0
2016-09-12,55.99,56.05,54.54,54.54,2440195,41.4148813751574,41.4592623875258,40.3423402429199,40.3423402429199,3298971.61390773,0.0,1.0
2016-09-13,55.44,56.24,55.37,55.8,2110654,41.0080554284466,41.5998022600259,40.9562775806834,41.2743415026573,2853455.41351441,0.0,1.0
2016-09-14,55.49,55.79,55.325,55.47,1784832,41.0450396054203,41.2669446672626,40.9229918214071,41.0302459346308,2412967.03894326,0.0,1.0
2016-09-15,55.78,55.81,55.24,55.31,1481523,41.2595478318678,41.281738338052,40.8601187205518,40.911896568315,2002914.65327624,0.0,1.0
2016-09-16,55.38,55.6,55.06,55.58,3821813,40.9636744160782,41.1264047947625,40.7269756834464,41.111611123973,5166821.75017305,0.0,1.0
2016-09-19,55.31,55.42,54.7,54.99,1701956,40.911896568315,40.9932617576571,40.4606896092357,40.6751978356832,2300924.52944127,0.0,1.0
2016-09-20,55.02,55.73,55.02,55.46,1386969,40.6973883418675,41.2225636548941,40.6973883418675,41.0228490992361,1875084.31103661,0.0,1.0
2016-09-21,55.7,55.825,54.74,54.96,1847961,41.2003731487099,41.2928335911442,40.4902769508147,40.653007329499,2498312.99654681,0.0,1.0
2016-09-22,55.39,56.17,55.15,55.86,1598403,40.9710712514729,41.5480244122627,40.7935472019991,41.3187225150257,2160928.17360291,0.0,1.0
2016-09-23,54.89,55.46,54.89,55.21,2563277,40.6012294817358,41.0228490992361,40.6012294817358,40.8379282143676,3465369.80101285,0.0,1.0
2016-09-26,54.58,54.77,54.37,54.74,1707790,40.3719275844988,40.5124674569989,40.2165940412093,40.4902769508147,2308811.68616257,0.0,1.0
2016-09-27,54.61,54.9955,54.455,54.9,1464513,40.3941180906831,40.6792660951503,40.2794671420646,40.6086263171306,1979918.33242788,0.0,1.0
2016-09-28,54.93,55.01,54.51,54.6,1547491,40.6308168233148,40.6899915064727,40.3201497367357,40.3867212552883,2092098.73873919,0.0,1.0
2016-09-29,54.38,55.18,54.37,54.93,1181135,40.223990876604,40.8157377081833,40.2165940412093,40.6308168233148,1596811.25368788,0.0,1.0
2016-09-30,54.7,54.9,54.4,54.68,2026879,40.4606896092357,40.6086263171306,40.2387845473935,40.4458959384463,2740197.5193891,0.0,1.0
2016-10-03,54.59,54.76,54.09,54.39,2280872,40.3793244198936,40.5050706216042,40.0094826501565,40.2313877119987,3083578.14967941,0.0,1.0
2016-10-04,53.65,54.65,53.6,54.53,2648555,39.6840218927879,40.423705432262,39.6470377158142,40.3349434075251,3580659.64518138,0.0,1.0
2016-10-05,53.74,53.91,53.29,53.65,3162969,39.7505934113406,39.8763396130512,39.4177358185772,39.6840218927879,4276111.10860816,0.0,1.0
2016-10-06,53.9,54.185,53.59,53.74,2149179,39.8689427776564,40.0797525864066,39.6396408804194,39.7505934113406,2905538.49762277,0.0,1.0
2016-10-07,53.87,53.875,53.24,53.58,1987718,40.1056415102881,40.1093639570591,39.6366132171476,39.8897395975726,2669907.88895701,0.35,1.0
2016-10-10,54.15,54.44,53.73,54.0,1871959,40.3140985294617,40.5300004421772,40.0014130007014,40.202425126333,2514420.10481571,0.0,1.0
2016-10-11,53.85,54.06,53.576,54.01,1688607,40.0907517232043,40.2470944875845,39.8867616401559,40.2098700198749,2268141.23062126,0.0,1.0
2016-10-12,54.35,54.45,53.78,53.91,1241236,40.4629964003,40.5374453357191,40.0386374684109,40.1354210844558,1667231.3620229,0.0,1.0
2016-10-13,54.86,55.0,54.02,54.13,2101352,40.8426859709376,40.9469144805244,40.2173149134168,40.2992087423779,2822541.3676767,0.0,1.0
2016-10-14,54.33,55.01,54.33,54.86,2073314,40.4481066132162,40.9543593740663,40.4481066132162,40.8426859709376,2784880.65454205,0.0,1.0
2016-10-17,53.68,54.38,53.51,54.28,2018034,39.9641885329918,40.4853310809257,39.8376253427793,40.4108821455066,2710628.41750362,0.0,1.0
2016-10-18,54.41,55.2,53.9558,54.1,2846307,40.5076657615515,41.0958123513626,40.1695186968778,40.2768740617522,3823166.82431489,0.0,1.0
2016-10-19,53.53,54.51,53.21,54.51,2585567,39.8525151298631,40.5821146969706,39.6142785365219,40.5821146969706,3472940.19107686,0.0,1.0
2016-10-20,53.19,53.89,52.95,53.48,2223486,39.599388749438,40.120531297372,39.4207113044321,39.8152906621535,2986592.06808283,0.0,1.0
2016-10-21,53.31,53.465,52.74,53.08,1101949,39.688727471941,39.8041233218406,39.2643685400519,39.517494920477,1480140.70825353,0.0,1.0
2016-10-24,53.13,53.84,53.0,53.4,1050250,39.5547193881865,40.0833068296624,39.4579357721417,39.7557315138182,1410698.47955148,0.0,1.0
2016-10-25,53.44,53.53,53.07,53.14,1887987,39.7855110879859,39.8525151298631,39.5100500269351,39.5621642817285,2535948.95530869,0.0,1.0
2016-10-26,53.66,53.85,53.29,53.53,925450,39.949298745908,40.0907517232043,39.6738376848572,39.8525151298631,1243066.80114345,0.0,1.0
2016-10-27,53.0,53.75,52.95,53.64,1407816,39.4579357721417,40.0163027877852,39.4207113044321,39.9344089588241,1890982.04302617,0.0,1.0
2016-10-28,54.21,54.58,53.06,53.06,1700353,40.3587678907132,40.634228951764,39.5026051333932,39.5026051333932,2283918.48778937,0.0,1.0
2016-10-31,54.34,54.43,54.04,54.22,1641583,40.4555515067581,40.5225555486353,40.2322047005007,40.3662127842551,2204978.47384675,0.0,1.0
2016-11-01,53.41,54.53,53.23,54.4,1990845,39.7631764073601,40.5970044840544,39.6291683236057,40.5002208680096,2674108.08333507,0.0,1.0
2016-11-02,52.9,53.65,52.84,53.48,1407353,39.3834868367225,39.941853852366,39.3388174754711,39.8152906621535,1890360.1402449,0.0,1.0
2016-11-03,52.73,53.1,52.64,52.96,1479601,39.25692364651,39.5323847075608,39.1899196046328,39.428156197974,1987403.83817457,0.0,1.0
2016-11-04,52.61,52.99,52.585,52.75,1297335,39.167584924007,39.4504908785998,39.1489726901523,39.2718134335938,1742583.68195088,0.0,1.0
2016-11-07,53.85,53.87,52.77,52.94,1439389,40.0907517232043,40.1056415102881,39.2867032206777,39.4132664108902,1933390.97717983,0.0,1.0
2016-11-08,55.61,56.05,53.83,53.85,3413082,41.4010529865811,41.7286283024253,40.0758619361205,40.0907517232043,4584460.45035421,0.0,1.0
2016-11-09,54.96,55.2,52.93,54.42,3349692,40.9171349063567,41.0958123513626,39.4058215173483,40.5151106550934,4499314.84062437,0.0,1.0
2016-11-10,53.31,54.77,53.12,54.64,4236937,39.688727471941,40.7756819290604,39.5472744946446,40.6788983130155,5691064.58829363,0.0,1.0
2016-11-11,53.5,53.71,52.7275,53.28,3254559,39.8301804492373,39.9865232136175,39.2550624231245,39.6663927913152,4371531.95230714,0.0,1.0
2016-11-14,54.48,54.505,52.97,53.26,2761807,40.5597800163449,40.5783922501997,39.4356010915159,39.6515030042314,3709666.20872613,0.0,1.0
2016-11-15,54.94,55.21,54.66,54.66,2536234,40.9022451192729,41.1032572449046,40.6937881000993,40.6937881000993,3406675.97961129,0.0,1.0
2016-11-16,54.45,55.11,54.28,54.98,1485726,40.5374453357191,41.0288083094854,40.4108821455066,40.9320246934405,1995630.95380157,0.0,1.0
2016-11-17,54.22,54.45,53.985,54.07,1544195,40.3662127842551,40.5374453357191,40.1912577860202,40.2545393811264,2074166.66377623,0.0,1.0
2016-11-18,54.23,54.35,53.62,54.09,3388548,40.373657677797,40.4629964003,39.9195191717403,40.2694291682102,4551506.31895948,0.0,1.0
2016-11-21,55.04,55.37,53.84,54.02,2810452,40.976694054692,41.2223755415752,40.0833068296624,40.2173149134168,3775006.29683638,0.0,1.0
2016-11-22,57.02,57.842,56.25,57.16,4060637,42.4507829759909,43.0627532251362,41.8775261732636,42.5550114855777,5454257.97849128,0.0,1.0
2016-11-23,56.82,57.65,56.6,56.84,2796291,42.3018851051526,42.9198112691315,42.1380974472305,42.3167748922365,3755985.20550676,0.0,1.0
2016-11-25,57.52,57.77,56.96,57.0,1217654,42.8230276530866,43.0091499916344,42.4061136147394,42.4358931889071,1635555.95945705,0.0,1.0
2016-11-28,57.37,57.85,57.1,57.25,2552700,42.7113542499579,43.0687091399697,42.5103421243262,42.6220155274549,3428793.15282175,0.0,1.0
2016-11-29,57.65,57.8,57.25,57.36,2456451,42.9198112691315,43.0314846722602,42.6220155274549,42.703909356416,3299511.25045722,0.0,1.0
2016-11-30,56.89,57.75,56.82,57.22,2372890,42.353999359946,42.9942602045506,42.3018851051526,42.5996808468292,3187271.90206418,0.0,1.0
2016-12-01,57.15,57.2,56.08,56.62,2439007,42.5475665920358,42.5847910597453,41.750962983051,42.1529872343144,3276080.42515154,0.0,1.0
2016-12-02,57.63,58.2,57.155,57.39,3420496,42.9049214820476,43.3292804139367,42.5512890388067,42.7262440370417,4594418.95406989,0.0,1.0
2016-12-05,57.54,57.71,57.09,57.65,2578076,42.8379174401704,42.9644806303829,42.5028972307843,42.9198112691315,3462878.26076472,0.0,1.0
2016-12-06,57.63,57.95,57.43,57.69,1394210,42.9049214820476,43.1431580753889,42.7560236112094,42.9495908432991,1872706.42911256,0.0,1.0
2016-12-07,58.67,58.69,57.54,57.54,2312934,43.6791904104066,43.6940801974905,42.8379174401704,42.8379174401704,3106738.84989566,0.0,1.0
2016-12-08,58.28,58.5,57.85,58.27,1525358,43.388839562272,43.5526272201941,43.0687091399697,43.3813946687301,2048864.75731652,0.0,1.0
2016-12-09,59.11,59.3,58.09,58.24,2790771,44.0067657262508,44.1482187035472,43.2473865849757,43.3590599881044,3748570.72742333,0.0,1.0
2016-12-12,59.36,59.61,58.79,59.06,1525394,44.1928880647987,44.3790104033465,43.7685291329096,43.9695412585413,2048913.11260837,0.0,1.0
2016-12-13,59.99,60.05,59.39,59.45,1571842,44.6619163579392,44.7065857191907,44.2152227454244,44.2598921066759,2111302.18471331,0.0,1.0
2016-12-14,59.1,60.42,58.87,59.55,2040042,43.9993208327089,44.9820467802415,43.8280882812449,44.334341042095,2740189.61925365,0.0,1.0
2016-12-15,59.46,59.81,58.69,58.82,2161169,44.2673370002178,44.5279082741848,43.6940801974905,43.7908638135353,2902887.71469058,0.0,1.0
2016-12-16,59.53,60.31,59.28,59.85,2295501,44.3194512550112,44.9001529512805,44.1333289164634,44.5576878483524,3083322.79981803,0.0,1.0
2016-12-19,59.82,60.05,59.52,59.84,1079722,44.5353531677267,44.7065857191907,44.3120063614693,44.5502429548105,1450285.34514475,0.0,1.0
2016-12-20,60.13,60.245,59.31,59.31,1612352,44.766144867526,44.851761143258,44.1556635970891,44.1556635970891,2165715.32006835,0.0,1.0
2016-12-21,60.21,60.71,59.58,59.65,1138971,44.8257040158613,45.197948692957,44.3566757227208,44.4087899775142,1529868.75310947,0.0,1.0
2016-12-22,60.21,60.5,59.89,60.21,969454,44.8257040158613,45.0416059285768,44.5874674225201,44.8257040158613,1302173.0862129,0.0,1.0
2016-12-23,60.28,60.32,59.89,60.21,690026,44.8778182706547,44.9075978448224,44.5874674225201,44.8257040158613,926844.683695298,0.0,1.0
2016-12-27,60.49,60.73,60.22,60.25,884622,45.0341610350349,45.2128384800408,44.8331489094032,44.855483590029,1188226.52737709,0.0,1.0
2016-12-28,60.53,60.84,60.3,60.51,860049,45.0639406092026,45.2947323090019,44.8927080577385,45.0490508221187,1155220.01108285,0.0,1.0
2016-12-29,60.95,61.015,60.4815,60.56,940311,45.3766261379629,45.4250179459854,45.0278328755243,45.0862752898283,1263028.13425901,0.0,1.0
2016-12-30,60.47,61.085,60.33,60.93,1204481,45.0192712479511,45.4771322007787,44.9150427383643,45.3617363508791,1617861.95224817,0.0,1.0
2017-01-03,60.64,60.95,60.28,60.6,1185432,45.1458344381636,45.3766261379629,44.8778182706547,45.1160548639959,1592275.28684757,0.0,1.0
2017-01-04,61.06,61.45,60.67,60.8,1257452,45.458519966924,45.7488708150586,45.1681691187893,45.2649527348342,1689012.73459553,0.0,1.0
2017-01-05,60.93,61.19,60.57,61.02,1488464,45.3617363508791,45.5553035829688,45.0937201833702,45.4287403927563,1999308.64238715,0.0,1.0
2017-01-06,60.7,61.085,60.57,60.81,888468,45.1905037994151,45.4771322007787,45.0937201833702,45.2723976283761,1193392.48438956,0.0,1.0
2017-01-09,59.75,60.34,59.54,60.3,1253379,44.7438101869003,45.1856319109216,44.5865516071639,45.1556778957337,1673737.55022601,0.35,1.0
2017-01-10,60.01,60.165,59.73,60.05,1561521,44.9385112856215,45.0545830944746,44.7288331793063,44.9684653008094,2085224.28823721,0.0,1.0
2017-01-11,60.15,60.49,59.43,59.87,2323322,45.0433503387791,45.2979594678761,44.5041780653972,44.8336722324639,3102518.29068956,0.0,1.0
2017-01-12,61.57,62.16,60.26,60.35,2478300,46.1067178779489,46.5485396019702,45.1257238805458,45.1931204147185,3309472.84957313,0.0,1.0
2017-01-13,61.72,61.81,61.052,61.42,1197133,46.2190454349035,46.2864419690763,45.7188133812659,45.9943903209944,1598627.75322924,0.0,1.0
2017-01-17,62.09,62.42,61.69,62.06,1899333,46.4961200753914,46.7432407006915,46.1965799235126,46.4736545640005,2536331.75797857,0.0,1.0
2017-01-18,62.29,62.39,61.9,62.05,1098924,46.6458901513308,46.7207751893006,46.353838503249,46.4661660602035,1467481.39520813,0.0,1.0
2017-01-19,62.24,62.305,61.89,62.11,964698,46.608447632346,46.6571229070263,46.346349999452,46.5110970829854,1288238.64707158,0.0,1.0
2017-01-20,62.84,63.26,62.33,62.49,1212496,47.0577578601642,47.372275019637,46.6758441665187,46.7956602272703,1619143.1998612,0.0,1.0
2017-01-23,63.12,63.28,62.62,62.81,1452249,47.2674359664794,47.387252027231,46.8930107766309,47.0352923487733,1939304.61861749,0.0,1.0
2017-01-24,63.3,63.46,62.8,63.07,1330982,47.4022290348249,47.5220450955764,47.0278038449763,47.2299934474946,1777367.06301519,0.0,1.0
2017-01-25,63.1,63.5,62.72,63.29,1126167,47.2524589588855,47.5519991107643,46.9678958146006,47.3947405310279,1503861.15909503,0.0,1.0
2017-01-26,62.62,63.16,62.3,63.03,1283103,46.8930107766309,47.2973899816673,46.6533786551278,47.2000394323067,1713430.39248914,0.0,1.0
2017-01-27,62.58,62.98,62.34,62.9,1082483,46.863056761443,47.1625969133218,46.6833326703157,47.1026888829461,1445526.4086771,0.0,1.0
2017-01-30,62.38,63.0,62.205,62.61,1547253,46.7132866855036,47.1775739209158,46.5822378690566,46.8855222728339,2066171.08296839,0.0,1.0
2017-01-31,62.23,62.9,61.91,62.44,2401077,46.600959128549,47.1026888829461,46.361327007046,46.7582177082854,3206350.78127527,0.0,1.0
2017-02-01,62.49,62.78,62.105,62.11,1768419,46.7956602272703,47.0128268373824,46.5073528310869,46.5110970829854,2361511.78919794,0.0,1.0
2017-02-02,63.16,63.54,62.71,62.79,1028111,47.2973899816673,47.5819531259522,46.9604073108036,47.0203153411794,1372919.11425069,0.0,1.0
2017-02-03,63.28,64.04,63.09,63.49,1390011,47.387252027231,47.9563783158007,47.2449704550885,47.5445106069673,1856193.22322075,0.0,1.0
2017-02-06,62.6,63.49,62.33,63.29,1382871,46.8780337690369,47.5445106069673,46.6758441665187,47.3947405310279,1846658.6083049,0.0,1.0
2017-02-07,63.23,63.47,62.72,62.89,1150766,47.3498095082461,47.5295335993734,46.9678958146006,47.0952003791491,1536710.17762655,0.0,1.0
2017-02-08,63.4,63.764,63.08,63.17,1209629,47.4771140727946,47.7496956110043,47.2374819512915,47.3048784854643,1615314.66471222,0.0,1.0
2017-02-09,63.84,64.23,63.6,63.61,1429878,47.8066082398613,48.0986598879432,47.626884148734,47.634372652531,1909430.8272614,0.0,1.0
2017-02-10,63.27,63.79,63.115,63.7,1283138,47.379763523434,47.7691657208765,47.2636917145809,47.7017691867037,1713477.13079755,0.0,1.0
2017-02-13,63.43,63.53,63.02,63.24,1337261,47.4995795841855,47.5744646221552,47.1925509285097,47.3572980120431,1785751.91554413,0.0,1.0
2017-02-14,63.03,63.44,62.9184,63.25,1364419,47.2000394323067,47.5070680879825,47.1164677299325,47.36478651584,1822018.17211061,0.0,1.0
2017-02-15,63.45,63.615,62.61,63.04,1888573,47.5145565917795,47.6381169044295,46.8855222728339,47.2075279361037,2521963.06659277,0.0,1.0
2017-02-16,62.55,63.87,61.86,63.22,3361300,46.8405912500521,47.8290737512522,46.3238844880611,47.3423210044491,4488613.60177144,0.0,1.0
2017-02-17,58.48,60.49,57.55,59.0,6122289,43.792770204685,45.2979594678761,43.0963393515667,44.1821724021275,8175583.75609902,0.0,1.0
2017-02-21,58.95,59.05,58.12,58.48,4824665,44.1447298831426,44.2196149211123,43.523184067994,43.792770204685,6442762.30714027,0.0,1.0
2017-02-22,59.17,59.61,58.64,58.75,2504688,44.309476966676,44.6389711337427,43.9125862654365,43.9949598072032,3344710.86335456,0.0,1.0
2017-02-23,59.06,59.57,58.95,59.35,1660246,44.2271034249093,44.6090171185548,44.1447298831426,44.4442700350214,2217059.70246233,0.0,1.0
2017-02-24,59.11,59.69,59.0,59.24,1571781,44.2645459438941,44.6988791641184,44.1821724021275,44.3618964932548,2098925.28950285,0.0,1.0
2017-02-27,58.97,59.25,58.82,59.1,1095982,44.1597068907366,44.3693849970517,44.047379333782,44.2570574400972,1463552.70654112,0.0,1.0
2017-02-28,59.35,59.48,58.88,58.98,2239331,44.4442700350214,44.5416205843821,44.0923103565638,44.1671953945335,2990358.36892525,0.0,1.0
2017-03-01,59.49,59.89,59.16,59.53,1484961,44.549109088179,44.8486492400579,44.301988462879,44.5790631033669,1982987.57703868,0.0,1.0
2017-03-02,59.83,59.905,59.32,59.41,1869609,44.803718217276,44.8598819957533,44.4218045236305,44.4892010578033,2496638.91571544,0.0,1.0
2017-03-03,59.54,59.94,59.41,59.94,1472145,44.5865516071639,44.8860917590427,44.4892010578033,44.8860917590427,1965873.3438788,0.0,1.0
2017-03-06,59.29,59.58,59.03,59.24,1206222,44.3993390122396,44.6165056223518,44.2046379135184,44.3618964932548,1610765.02423347,0.0,1.0
2017-03-07,59.09,59.56,59.06,59.25,1430155,44.2495689363002,44.6015286147578,44.2271034249093,44.3693849970517,1909800.72758797,0.0,1.0
2017-03-08,58.66,58.9,58.0125,58.85,2061808,43.9275632730305,44.1072873641578,43.4426826521766,44.0698448451729,2753297.66252377,0.0,1.0
2017-03-09,59.03,59.16,58.6,58.65,969604,44.2046379135184,44.301988462879,43.8826322502486,43.9200747692335,1294790.02253057,0.0,1.0
2017-03-10,59.19,59.44,58.98,59.36,1228879,44.3244539742699,44.5116665691942,44.1671953945335,44.4517585388184,1641020.73433829,0.0,1.0
2017-03-13,59.05,59.25,58.61,59.16,2644381,44.2196149211123,44.3693849970517,43.8901207540456,44.301988462879,3531254.13526492,0.0,1.0
2017-03-14,58.95,59.21,58.78,59.07,1132964,44.1447298831426,44.3394309818638,44.0174253185941,44.2345919287063,1512937.73858846,0.0,1.0
2017-03-15,59.36,59.605,58.95,59.04,1284190,44.4517585388184,44.6352268818442,44.1447298831426,44.2121264173153,1714881.95081036,0.0,1.0
2017-03-16,58.83,59.2688,58.57,59.2,1475367,44.054867837579,44.38346338419,43.8601667388577,44.3319424780669,1970175.93901309,0.0,1.0
2017-03-17,59.2,59.33,58.835,59.08,1714671,44.3319424780669,44.4292930274275,44.0586120894774,44.2420804325032,2289737.77204148,0.0,1.0
2017-03-20,59.0,59.34,59.0,59.22,1246063,44.1821724021275,44.4367815312245,44.1821724021275,44.3469194856608,1663967.90838786,0.0,1.0
2017-03-21,57.09,58.74,57.04,58.03,3438890,42.7518681769061,43.9874713034062,42.7144256579212,43.4557875338213,4592225.75461749,0.0,1.0
2017-03-22,56.91,57.59,56.54,57.23,1701881,42.6170751085606,43.1262933667546,42.3400004680727,42.8567072300636,2272658.25876785,0.0,1.0
2017-03-23,57.6,57.995,57.25,57.41,1797698,43.1337818705516,43.4295777705319,42.8716842376576,42.9915002984091,2400610.38725413,0.0,1.0
2017-03-24,57.44,57.725,57.295,57.58,1420257,43.0139658098,43.2273881680137,42.905382504744,43.1188048629576,1896583.13396933,0.0,1.0
2017-03-27,57.49,57.87,57.325,57.45,999016,43.0514083287849,43.3359714730698,42.9278480161349,43.021454313597,1334066.22615872,0.0,1.0
2017-03-28,57.62,57.83,57.24,57.36,1001663,43.1487588781455,43.3060174578819,42.8641957338606,42.9540577794243,1337600.97765483,0.0,1.0
2017-03-29,57.57,57.77,57.25,57.61,1006118,43.1113163591606,43.2610864351001,42.8716842376576,43.1412703743485,1343550.09662544,0.0,1.0
2017-03-30,57.11,57.625,57.05,57.56,785440,42.7668451845,43.152503130044,42.7219141617182,43.1038278553637,1048861.05595316,0.0,1.0
2017-03-31,57.24,57.89,56.97,57.15,1911250,42.8641957338606,43.3509484806637,42.6620061313424,42.7967991996879,2552245.4843024,0.0,1.0
2017-04-03,56.89,57.55,56.7,57.27,2104693,42.6020981009666,43.0963393515667,42.4598165288242,42.8866612452515,2810565.44412969,0.0,1.0
2017-04-04,56.78,56.97,56.42,56.72,1299500,42.5197245592,42.6620061313424,42.250138422509,42.4747935364181,1735326.62228958,0.0,1.0
2017-04-05,56.77,57.37,56.59,56.77,1724723,42.512236055403,42.9615462832212,42.3774429870575,42.512236055403,2303161.01421713,0.0,1.0
2017-04-06,56.59,56.75,56.3758,56.65,1088159,42.3774429870575,42.497259047809,42.2170392357264,42.4223740098393,1453106.02692113,0.0,1.0
2017-04-07,56.41,56.939,56.4,56.76,2004349,42.242649918712,42.6387917695718,42.2351614149151,42.504747551606,2676568.04929551,0.0,1.0
2017-04-10,56.5,56.71,56.05,56.11,1535840,42.5721440857788,42.7303768337082,42.2330739116442,42.2782832681955,2038303.72802358,0.35,1.0
2017-04-11,56.64,56.64,56.21,56.42,1276226,42.6776325843984,42.6776325843984,42.353632195781,42.5118649437104,1693754.69684383,0.0,1.0
2017-04-12,57.03,57.15,56.36,56.56,2011000,42.9714934019816,43.0619121150842,42.4666555871591,42.61735344233,2668916.55189045,0.0,1.0
2017-04-13,56.14,57.125,56.14,56.94,1213482,42.3008879464711,43.0430748831878,42.3008879464711,42.9036793671547,1610483.43869773,0.0,1.0
2017-04-17,56.59,56.64,56.18,56.27,1950145,42.6399581206057,42.6776325843984,42.3310275175053,42.3988415523322,2588152.29691019,0.0,1.0
2017-04-18,57.19,57.44,56.56,56.56,1157675,43.0920516861184,43.280424005082,42.61735344233,42.61735344233,1536418.68185469,0.0,1.0
2017-04-19,57.28,57.41,56.92,57.16,1079783,43.1598657209453,43.2578193268063,42.8886095816376,43.0694470078427,1433043.62066132,0.0,1.0
2017-04-20,57.5,57.62,56.61,57.22,1418593,43.3256333616333,43.4160520747358,42.6550279061228,43.114656364394,1882698.32824263,0.0,1.0
2017-04-21,57.35,57.66,57.27,57.3,1159196,43.2126099702551,43.44619164577,43.1523308281867,43.1749355064623,1538437.2905446,0.0,1.0
2017-04-24,57.98,58.2,57.54,57.75,1281623,43.6873082140434,43.8530758547314,43.3557729326674,43.5140056805969,1700917.37343784,0.0,1.0
2017-04-25,57.59,58.04,57.54,57.97,1332778,43.3934473964602,43.7325175705947,43.3557729326674,43.6797733212849,1768808.18706884,0.0,1.0
2017-04-26,57.4,57.63,57.07,57.57,1041235,43.2502844340478,43.4235869674943,43.0016329730158,43.3783776109431,1381884.29930763,0.0,1.0
2017-04-27,57.11,57.57,57.01,57.52,723303,43.03177254405,43.3783776109431,42.9564236164645,43.3407031471503,959938.015281958,0.0,1.0
2017-04-28,57.54,57.715,56.85,57.0,1522823,43.3557729326674,43.487633555942,42.8358653323278,42.948888723706,2021028.10059646,0.0,1.0
2017-05-01,56.86,57.63,56.86,57.63,746521,42.8434002250864,43.4235869674943,42.8434002250864,43.4235869674943,990751.990668229,0.0,1.0
2017-05-02,56.91,57.15,56.685,57.03,1165353,42.8810746888791,43.0619121150842,42.7115396018118,42.9714934019816,1546608.60790412,0.0,1.0
2017-05-03,56.81,57.09,56.48,57.09,1383832,42.8057257612937,43.0167027585329,42.5570743002617,43.0167027585329,1836564.95765075,0.0,1.0
2017-05-04,57.24,58.0,56.78,56.88,1541544,43.1297261499111,43.7023779995605,42.783121083018,42.8584700106035,2045873.8424005,0.0,1.0
2017-05-05,57.4,57.54,57.085,57.45,673289,43.2502844340478,43.3557729326674,43.0129353121536,43.2879588978405,893561.489958115,0.0,1.0
2017-05-08,57.85,58.23,57.41,57.45,1611302,43.5893546081823,43.875680533007,43.2578193268063,43.2879588978405,2138453.79308512,0.0,1.0
2017-05-09,57.17,57.86,57.06,57.7,1198525,43.0769819006013,43.5968895009409,42.9940980802573,43.4763312168041,1590633.12300074,0.0,1.0
2017-05-10,57.5,57.54,57.05,57.26,1106354,43.3256333616333,43.3557729326674,42.9865631874987,43.1447959354282,1468307.55984595,0.0,1.0
2017-05-11,57.64,57.655,57.0,57.34,929263,43.4311218602529,43.4424241993907,42.948888723706,43.2050750774965,1233279.66273465,0.0,1.0
2017-05-12,57.22,57.71,57.03,57.55,1305492,43.114656364394,43.4838661095627,42.9714934019816,43.363307825426,1732595.3292693,0.0,1.0
2017-05-15,57.49,57.54,57.12,57.19,1465621,43.3180984688747,43.3557729326674,43.0393074368085,43.0920516861184,1945111.95708515,0.0,1.0
2017-05-16,57.11,57.86,57.065,57.55,1425678,43.03177254405,43.5968895009409,42.9978655266365,43.363307825426,1892101.24906319,0.0,1.0
2017-05-17,57.41,57.52,56.675,56.88,1678616,43.2578193268063,43.3407031471503,42.7040047090533,42.8584700106035,2227790.1674133,0.0,1.0
2017-05-18,56.94,57.5,56.77,57.28,2579670,42.9036793671547,43.3256333616333,42.7755861902595,43.1598657209453,3423632.00468187,0.0,1.0
2017-05-19,55.78,56.1,54.1,54.71,3125344,42.0296318071635,42.270748375437,40.763769823728,41.2233982819992,4147828.11136326,0.0,1.0
2017-05-22,57.49,57.91,55.73,55.78,3207762,43.3180984688747,43.6345639647336,41.9919573433708,42.0296318071635,4257209.893747,0.0,1.0
2017-05-23,58.12,58.35,57.25,57.58,2860113,43.792796712663,43.9660992461096,43.1372610426696,43.3859125037016,3795824.42863106,0.0,1.0
2017-05-24,58.38,58.43,57.93,58.16,2204013,43.9887039243852,44.0263783881779,43.6496337502507,43.8229362836972,2925075.47303915,0.0,1.0
2017-05-25,58.83,58.86,57.65,58.45,1858590,44.3277740985197,44.3503787767954,43.4386567530114,44.041448173695,2466644.26363902,0.0,1.0
2017-05-26,58.96,59.14,58.61,58.92,1507408,44.4257277043808,44.5613557740346,44.1620064578317,44.3955881333466,2000569.94612237,0.0,1.0
2017-05-30,57.88,58.78,57.64,58.66,1510263,43.611959286458,44.290099634727,43.4311218602529,44.1996809216245,2004358.98478753,0.0,1.0
2017-05-31,57.65,57.95,57.3,57.95,3302611,43.4386567530114,43.6647035357678,43.1749355064623,43.6647035357678,4383089.58844131,0.0,1.0
2017-06-01,57.96,57.96,57.565,57.75,1815382,43.6722384285263,43.6722384285263,43.3746101645638,43.5140056805969,2409300.38180208,0.0,1.0
2017-06-02,57.73,58.33,57.64,58.16,2040546,43.4989358950798,43.9510294605925,43.4311218602529,43.8229362836972,2708128.78880848,0.0,1.0
2017-06-05,57.48,57.8,57.18,57.53,1921653,43.3105635761162,43.5516801443896,43.0845167933598,43.3482380399089,2550338.88547485,0.0,1.0
2017-06-06,57.57,57.6591,57.31,57.45,1916863,43.3783776109431,43.4455135054217,43.1824703992209,43.2879588978405,2543981.79433435,0.0,1.0
2017-06-07,57.35,57.74,57.32,57.45,1388119,43.2126099702551,43.5064707878383,43.1900052919794,43.2879588978405,1842254.48786356,0.0,1.0
2017-06-08,56.66,57.48,56.6,57.4,1233041,42.6927023699155,43.3105635761162,42.6474930133642,43.2502844340478,1636441.33966164,0.0,1.0
2017-06-09,56.54,56.79,56.4,56.71,1298462,42.6022836568129,42.7906559757766,42.4967951581933,42.7303768337082,1723265.40218835,0.0,1.0
2017-06-12,56.89,57.1,56.39,56.49,1305098,42.866004903362,43.0242376512915,42.4892602654348,42.5646091930202,1732072.42866192,0.0,1.0
2017-06-13,56.97,57.05,56.38,56.91,734071,42.9262840454304,42.9865631874987,42.4817253726762,42.8810746888791,974228.862338524,0.0,1.0
2017-06-14,56.99,57.47,56.86,57.26,1107747,42.9413538309475,43.3030286833576,42.8434002250864,43.1447959354282,1470156.29219641,0.0,1.0
2017-06-15,56.96,57.06,56.59,56.9,1008042,42.9187491526718,42.9940980802573,42.6399581206057,42.8735397961206,1337831.91387407,0.0,1.0
2017-06-16,55.05,56.68,54.9,56.68,2615673,41.4795846357897,42.7077721554326,41.3665612444116,42.7077721554326,3471413.70663001,0.0,1.0
2017-06-19,54.82,55.32,54.49,55.32,2246594,41.3062821023432,41.6830267402705,41.0576306413112,41.6830267402705,2981587.22624454,0.0,1.0
2017-06-20,54.67,55.06,54.47,54.8,1738363,41.193258710965,41.4871195285483,41.0425608557941,41.2912123168261,2307083.93033015,0.0,1.0
2017-06-21,54.1,54.79,53.95,54.75,1648225,40.763769823728,41.2836774240676,40.6507464323498,41.2535378530334,2187456.48122309,0.0,1.0
2017-06-22,53.95,54.52,53.9,54.32,1660705,40.6507464323498,41.0802353195869,40.6130719685571,40.929537464416,2204019.42431985,0.0,1.0
2017-06-23,53.58,54.16,53.52,53.98,1732163,40.3719554002836,40.8089791802792,40.3267460437324,40.6733511106254,2298855.54513785,0.0,1.0
2017-06-26,53.79,54.14,53.591,53.77,950892,40.5301881482131,40.7939093947622,40.380243782318,40.515118362696,1261984.78262566,0.0,1.0
2017-06-27,52.88,53.72,52.74,53.5,1684159,39.8445129071855,40.4774438989033,39.7390244085659,40.3116762582153,2235146.60920699,0.0,1.0
2017-06-28,52.89,53.49,52.6899,53.25,1365677,39.852047799944,40.3041413654567,39.7012745958456,40.1233039392517,1812470.38778523,0.0,1.0
2017-06-29,51.99,53.32,51.64,52.78,2843969,39.173907451675,40.1760481885615,38.9101862051259,39.7691639796001,3774398.77531742,0.0,1.0
2017-06-30,52.15,52.65,52.01,52.1,1770502,39.2944657358117,39.671210373739,39.1889772371921,39.256791272019,2349737.49028103,0.0,1.0
2017-07-03,52.19,52.65,52.16,52.3,1066221,39.3246053068459,39.671210373739,39.3020006285703,39.4074891271899,1415044.69163261,0.0,1.0
2017-07-05,52.0,52.49,51.85,52.13,2124697,39.1814423444335,39.5506520896023,39.0684189530554,39.2793959502946,2819810.53756936,0.0,1.0
2017-07-06,51.68,52.24,51.62,51.8,2149087,38.9403257761601,39.3622797706386,38.8951164196088,39.0307444892626,2852179.94318876,0.0,1.0
2017-07-07,51.58,52.09,51.5501,51.79,1447314,38.8649768485747,39.2492563792605,38.8424475192266,39.0232095965041,1920815.65906652,0.0,1.0
2017-07-10,50.96,51.77,50.94,51.69,1886260,38.3978134975449,39.008139810987,38.3827437120278,38.9478606689187,2503366.75045692,0.0,1.0
2017-07-11,51.11,51.28,50.62,50.98,2251940,38.7745581354721,38.9035284912348,38.402820051215,38.6759337457713,2968354.99705427,0.35,1.0
2017-07-12,51.39,51.865,51.2609,51.38,1704385,38.9869798979048,39.3473382448887,38.8890382924403,38.9793934063893,2246605.03017591,0.0,1.0
2017-07-13,51.35,51.69,51.22,51.39,1160953,38.956633931843,39.2145746433683,38.8580095421421,38.9869798979048,1530289.72303665,0.0,1.0
2017-07-14,51.73,51.79,51.48,51.53,1197686,39.2449206094301,39.2904395585228,39.0552583215438,39.0931907791211,1578708.67918414,0.0,1.0
2017-07-17,51.79,51.9022,51.665,51.76,1161806,39.2904395585228,39.3755599933262,39.1956084145797,39.2676800839765,1531414.08994362,0.0,1.0
2017-07-18,50.99,51.85,50.97,51.69,2067240,38.6835202372867,39.3359585076155,38.6683472542558,39.2145746433683,2724895.94931946,0.0,1.0
2017-07-19,52.57,52.79,51.23,51.3,2674555,39.882185896728,40.049088710068,38.8655960336575,38.9187014742657,3525417.50630412,0.0,1.0
2017-07-20,51.92,52.39,51.59,52.36,1598748,39.3890639482237,39.7456290494499,39.1387097282138,39.7228695749035,2107361.48158056,0.0,1.0
2017-07-21,52.0,52.02,51.58,51.81,1061863,39.4497558803473,39.4649288633782,39.1311232366983,39.3056125415537,1399675.98703209,0.0,1.0
2017-07-24,52.01,52.19,51.66,52.01,1111092,39.4573423718628,39.5938992191409,39.191815168822,39.4573423718628,1464566.32520716,0.0,1.0
2017-07-25,52.53,52.64,52.04,52.16,1462250,39.8518399306662,39.9352913373362,39.4801018464091,39.5711397445945,1927439.05008242,0.0,1.0
2017-07-26,52.61,52.73,52.37,52.62,1222224,39.9125318627898,40.0035697609753,39.730456066419,39.9201183543053,1611053.0111458,0.0,1.0
2017-07-27,53.07,53.07,52.48,52.57,987433,40.2615104725006,40.2615104725006,39.813907473089,39.882185896728,1301567.39513765,0.0,1.0
2017-07-28,52.85,53.07,52.69,53.0,848786,40.0946076591607,40.2615104725006,39.9732237949134,40.2084050318924,1118812.29718807,0.0,1.0
2017-07-31,52.83,52.9,52.4,52.71,1045199,40.0794346761298,40.1325401167379,39.7532155409654,39.9883967779444,1377710.62930901,0.0,1.0
2017-08-01,52.52,52.82,52.22,52.71,1629567,39.8442534391508,40.0718481846143,39.6166586936872,39.9883967779444,2147985.00292403,0.0,1.0
2017-08-02,52.71,52.96,52.07,52.5,1498212,39.9883967779444,40.1780590658306,39.5028613209555,39.8290804561199,1974841.72617684,0.0,1.0
2017-08-03,53.01,53.27,52.62,52.75,1462547,40.2159915234079,40.4132403028096,39.9201183543053,40.0187427440062,1927830.5353947,0.0,1.0
2017-08-04,53.18,53.395,52.99,52.99,1324315,40.3449618791706,40.5080714467528,40.200818540377,40.200818540377,1745622.46237641,0.0,1.0
2017-08-07,53.24,53.45,52.99,53.08,1323005,40.3904808282633,40.5497971500878,40.200818540377,40.2690969640161,1743895.70897883,0.0,1.0
2017-08-08,53.25,53.37,52.81,53.03,1411141,40.3980673197787,40.4891052179641,40.0642616930989,40.2311645064388,1860070.62306197,0.0,1.0
2017-08-09,53.21,53.6,53.08,53.23,1666746,40.3677213537169,40.6635945228195,40.2690969640161,40.3828943367478,2196991.84610612,0.0,1.0
2017-08-10,53.25,53.41,52.88,53.05,1279889,40.3980673197787,40.5194511840259,40.117367133707,40.2463374894697,1687063.11394833,0.0,1.0
2017-08-11,53.61,53.85,53.16,53.22,1480518,40.671181014335,40.8532568107058,40.3297888961397,40.3753078452324,1951518.69211826,0.0,1.0
2017-08-14,53.85,54.14,53.63,53.83,849082,40.8532568107058,41.0732650646539,40.6863539973659,40.8380838276749,1119202.46436798,0.0,1.0
2017-08-15,53.73,53.97,53.61,53.86,605794,40.7622189125204,40.9442947088912,40.671181014335,40.8608433022213,798516.67765815,0.0,1.0
2017-08-16,53.99,54.01,53.73,53.73,622832,40.9594676919221,40.974640674953,40.7622189125204,40.7622189125204,820975.016885577,0.0,1.0
2017-08-17,53.96,54.2696,53.6463,53.76,842926,40.9367082173758,41.1715859946941,40.6987199785361,40.7849783870667,1111088.04153173,0.0,1.0
2017-08-18,53.69,53.95,53.38,53.87,1515168,40.7318729464586,40.9291217258603,40.4966917094796,40.8684297937367,1997191.97855037,0.0,1.0
2017-08-21,53.82,54.07,53.63,53.84,1245125,40.8304973361595,41.0201596240457,40.6863539973659,40.8456703191904,1641239.56042665,0.0,1.0
2017-08-22,54.0,54.05,53.56,53.79,1227743,40.9670541834376,41.0049866410148,40.6332485567577,40.8077378616131,1618327.78366582,0.0,1.0
2017-08-23,54.19,54.37,53.801,53.94,1981562,41.1111975222312,41.2477543695093,40.8160830022801,40.9215352343449,2611961.00458842,0.0,1.0
2017-08-24,52.48,53.955,52.31,53.95,2578630,39.813907473089,40.932914971618,39.6849371173263,40.9291217258603,3398975.65923339,0.0,1.0
2017-08-25,51.4,52.705,51.4,52.67,3715605,38.9945663894202,39.9846035321866,38.9945663894202,39.9580508118825,4897659.20443255,0.0,1.0
2017-08-28,50.74,51.59,50.331,51.52,3406940,38.4938579494004,39.1387097282138,38.1835704464185,39.0856042876056,4490797.87812468,0.0,1.0
2017-08-29,50.81,51.13,50.69,50.81,2419791,38.5469633900086,38.789731118503,38.4559254918232,38.5469633900086,3189604.83257855,0.0,1.0
2017-08-30,50.25,51.0,50.18,50.74,4388507,38.1221198651433,38.6911067288022,38.0690144245351,38.4938579494004,5784633.1088118,0.0,1.0
2017-08-31,46.2,48.38,46.2,46.99,8678201,35.0495908013855,36.7034459517539,35.0495908013855,35.6489236311062,11439017.604284,0.0,1.0
2017-09-01,45.4,46.54,45.295,46.43,5638623,34.4426714801494,35.3075315129108,34.3630133192371,35.2240801062409,7432451.46786998,0.0,1.0
2017-09-05,46.67,46.68,45.311,45.35,4797524,35.4061559026117,35.4137423941272,34.3751517056619,34.4047390225721,6323771.65416831,0.0,1.0
2017-09-06,47.53,47.55,46.46,46.74,3738174,36.0585941729405,36.0737671559714,35.2468395807872,35.4592613432199,4927408.13376838,0.0,1.0
2017-09-07,47.39,47.93,46.99,47.57,3728949,35.9523832917242,36.3620538335586,35.6489236311062,36.0889401390023,4915248.36270528,0.0,1.0
2017-09-08,47.92,48.275,47.12,47.33,2871234,36.3544673420431,36.6237877908417,35.747548020807,35.9068643426315,3784666.46163403,0.0,1.0
2017-09-11,47.73,48.39,47.71,47.94,2173420,36.2103240032495,36.7110324432693,36.1951510202187,36.369640325074,2864855.24378878,0.0,1.0
2017-09-12,47.38,48.12,47.295,47.76,2571247,35.9447968002088,36.5061971723522,35.8803116223274,36.2330834777959,3389243.88798582,0.0,1.0
2017-09-13,47.69,47.92,47.26,47.38,1536540,36.1799780371877,36.3544673420431,35.8537589020233,35.9447968002088,2025363.10344582,0.0,1.0
2017-09-14,47.75,47.88,47.53,47.7,1454256,36.2254969862805,36.3241213759813,36.0585941729405,36.1875645287032,1916901.8999601,0.0,1.0
2017-09-15,48.73,48.74,47.76,47.76,3900220,36.9689731547947,36.9765596463101,36.2330834777959,36.2330834777959,5141006.21091637,0.0,1.0
2017-09-18,48.07,48.73,48.01,48.62,2311902,36.4682647147749,36.9689731547947,36.4227457656822,36.8855217481247,3047392.8498982,0.0,1.0
2017-09-19,47.32,48.18,47.32,48.06,2551228,35.899277851116,36.5517161214449,35.899277851116,36.4606782232594,3362856.19617964,0.0,1.0
2017-09-20,46.51,46.84,45.28,46.25,4947304,35.2847720383645,35.5351262583744,34.351633581964,35.0875232589627,6521201.51973257,0.0,1.0
2017-09-21,45.66,46.8,45.44,46.8,3886662,34.6399202595511,35.5047802923126,34.4730174462112,35.5047802923126,5123134.97231762,0.0,1.0
2017-09-22,45.13,46.0,44.995,45.86,3459207,34.2378362092322,34.8978609710765,34.1354185737736,34.7916500898601,4559692.70242329,0.0,1.0
2017-09-25,46.58,46.81,45.14,45.16,2955384,35.3378774789726,35.512366783828,34.2454227007476,34.2605956837785,3895587.30011201,0.0,1.0
2017-09-26,46.67,46.945,46.3,46.64,1783270,35.4061559026117,35.6147844192866,35.12545571654,35.3833964280653,2350585.90175447,0.0,1.0
2017-09-27,47.05,47.065,46.23,46.65,2220422,35.6944425801989,35.705822317472,35.0723502759318,35.3909829195808,2926810.10118797,0.0,1.0
2017-09-28,47.05,47.3,46.67,46.98,1914380,35.6944425801989,35.8841048680851,35.4061559026117,35.6413371395907,2523406.23607234,0.0,1.0
2017-09-29,46.82,47.59,46.78,47.16,2133896,35.5199532753435,36.1041131220332,35.4896073092817,35.7778939868688,2812757.38021178,0.0,1.0
2017-10-02,46.86,47.15,46.52,46.8,2102465,35.5502992414053,35.7703074953534,35.2923585298799,35.5047802923126,2771327.1618612,0.0,1.0
2017-10-03,46.19,46.86,46.06,46.79,2145761,35.04200430987,35.5502992414053,34.9433799201692,35.4971938007971,2828397.02071733,0.0,1.0
2017-10-04,46.56,47.04,45.95,46.14,1960106,35.3227044959417,35.6868560886834,34.8599285134992,35.0040718522928,2583679.15657436,0.0,1.0
2017-10-05,46.59,46.88,46.5,46.66,1688159,35.3454639704881,35.5654722244362,35.277185546849,35.3985694110962,2225217.01442851,0.0,1.0
2017-10-06,46.48,46.73,46.25,46.61,1519326,35.2620125638181,35.4516748517044,35.0875232589627,35.360636953519,2002672.77292223,0.0,1.0
2017-10-09,45.51,46.53,45.365,46.53,2438381,34.5261228868193,35.2999450213954,34.4161187598453,35.2999450213954,3214108.91323579,0.0,1.0
2017-10-10,46.24,46.34,45.47,45.67,2517966,35.0799367674473,35.1558016826018,34.4957769207575,34.6475067510666,3319012.47746954,0.0,1.0
2017-10-11,45.74,46.51,45.44,46.3,2106194,34.7006121916747,35.2847720383645,34.4730174462112,35.12545571654,2776242.47744866,0.0,1.0
2017-10-12,45.99,46.13,45.28,45.28,1904237,35.1558016826018,35.2628208658061,34.6130615392087,34.6130615392087,2491078.44049935,0.35,1.0
2017-10-13,46.18,46.41,45.86,46.24,1882804,35.3010420026647,35.4768592322146,35.0564267267693,35.3469073668951,2463040.28967294,0.0,1.0
2017-10-16,46.65,46.84,45.93,46.17,1996961,35.6603206891362,35.8055610091991,35.1099363183714,35.293397775293,2612377.81516587,0.0,1.0
2017-10-17,46.14,46.74,45.9035,46.63,2136574,35.2704650931778,35.7291187354818,35.0896791158363,35.6450322343927,2795016.2862771,0.0,1.0
2017-10-18,45.64,46.25,45.585,46.09,2155978,34.8882537245911,35.3545515942669,34.8462104740466,35.2322439563191,2820400.14661563,0.0,1.0
2017-10-19,45.37,46.03,45.32,45.62,2150216,34.6818595855543,35.1863785920887,34.6436384486957,34.8729652698477,2812862.43257365,0.0,1.0
2017-10-20,45.97,46.21,45.21,45.5,2164410,35.1405132278583,35.3239746847799,34.5595519476066,34.7812345413869,2831430.69239869,0.0,1.0
2017-10-23,46.45,46.5,45.81,46.09,2207577,35.5074361417015,35.5456572785602,35.0182055899106,35.2322439563191,2887900.7552328,0.0,1.0
2017-10-24,46.13,46.53,45.995,46.47,2104397,35.2628208658061,35.5685899606754,35.1596237962877,35.522724596445,2752923.08517874,0.0,1.0
2017-10-25,46.23,46.35,45.185,46.0,2550730,35.3392631395234,35.4309938679842,34.5404413791773,35.1634459099735,3336805.50820875,0.0,1.0
2017-10-26,47.52,47.59,46.09,46.25,3831225,36.325368470477,36.3788780620792,35.2322439563191,35.3545515942669,5011919.20869204,0.0,1.0
2017-10-27,48.13,48.25,47.25,47.66,4279499,36.7916663401528,36.8833970686136,36.1189743314402,36.4323876536813,5598340.8026619,0.0,1.0
2017-10-30,46.36,48.1,46.2203,47.92,5008138,35.4386380953559,36.7687336580376,35.3318482389728,36.6311375653464,6551529.35209511,0.0,1.0
2017-10-31,47.37,48.0,46.81,46.81,3249581,36.210705059901,36.6922913843202,35.7826283270839,35.7826283270839,4251026.09063699,0.0,1.0
2017-11-01,47.53,47.79,46.93,47.57,1701413,36.3330126978488,36.5317626095138,35.8743590555447,36.3635896073357,2225748.81313897,0.0,1.0
2017-11-02,46.85,47.53,46.33,47.5,1559456,35.8132052365709,36.3330126978488,35.4157054132407,36.3100800157335,2040043.97588501,0.0,1.0
2017-11-03,46.48,47.08,46.435,46.61,1086496,35.5303688238167,35.9890224661207,35.4959698006439,35.6297437796493,1421328.73234203,0.0,1.0
2017-11-06,45.43,46.51,45.07,46.48,2398391,34.7277249497847,35.5533015059319,34.4525327644023,35.5303688238167,3137519.18064173,0.0,1.0
2017-11-07,46.23,46.3,45.353,45.53,1626719,35.3392631395234,35.3927727311255,34.6688643990224,34.8041672235021,2128035.86404983,0.0,1.0
2017-11-08,47.16,47.265,46.21,46.27,1638683,36.0501762850946,36.1304406724978,35.3239746847799,35.3698400490103,2143686.88987389,0.0,1.0
2017-11-09,45.64,47.04,45.58,46.64,3014275,34.8882537245911,35.9584455566338,34.8423883603607,35.6526764617645,3943204.26829023,0.0,1.0
2017-11-10,47.42,47.5,45.67,45.67,2354639,36.2489261967597,36.3100800157335,34.9111864067063,34.9111864067063,3080283.83444862,0.0,1.0
2017-11-13,47.27,47.84,47.08,47.39,1640456,36.1342627861837,36.5699837463725,35.9890224661207,36.2259935146445,2146006.28713117,0.0,1.0
2017-11-14,47.81,48.18,47.15,47.23,1694988,36.5470510642573,36.8298874770114,36.0425320577229,36.1036858766967,2217343.77795679,0.0,1.0
2017-11-15,46.42,47.89,46.38,47.72,2547895,35.4845034595863,36.6082048832312,35.4539265500994,36.4782530179117,3333096.82731513,0.0,1.0
2017-11-16,48.32,48.44,46.42,46.63,2322602,36.9369066602157,37.0286373886765,35.4845034595863,35.6450322343927,3038373.77808574,0.0,1.0
2017-11-17,49.72,49.76,48.13,48.13,4077333,38.0070984922584,38.0376754017453,36.7916663401528,36.7916663401528,5333871.95555832,0.0,1.0
2017-11-20,49.93,50.48,49.45,49.54,6007977,38.1676272670648,38.5880597725101,37.8007043532216,37.8695023995672,7859495.41770059,0.0,1.0
2017-11-21,45.84,47.21,45.14,46.2,12315389,35.0411382720258,36.0883974219533,34.5060423560045,35.3163304574082,16110704.7201912,0.0,1.0
2017-11-22,46.77,46.8,45.34,45.63,3963223,35.752051417597,35.7749840997122,34.6589269034391,34.8806094972194,5184595.91436945,0.0,1.0
2017-11-24,46.04,46.83,45.91,46.71,1214109,35.1940228194605,35.7979167818274,35.0946478636279,35.7061860533666,1588269.08326864,0.0,1.0
2017-11-27,46.78,46.88,46.04,46.04,1961059,35.7596956449687,35.8361379186861,35.1940228194605,35.1940228194605,2565411.65592687,0.0,1.0
2017-11-28,46.94,46.95,45.78,46.7,2120559,35.8820032829165,35.8896475102882,34.9952729077954,35.6985418259949,2774065.83671405,0.0,1.0
2017-11-29,48.99,49.28,46.74,46.93,2794701,37.4490698941218,37.6707524879021,35.7291187354818,35.8743590555447,3655962.68150549,0.0,1.0
2017-11-30,49.3,49.65,47.97,49.14,3855006,37.6860409426456,37.9535889006562,36.669358702205,37.5637333046978,5043028.9583679,0.0,1.0
2017-12-01,49.22,49.69,48.56,49.31,2982444,37.6248871236717,37.9841658101432,37.1203681171373,37.6936851700173,3901563.69632385,0.0,1.0
2017-12-04,50.32,50.36,49.22,49.35,3414756,38.4657521345624,38.4963290440493,37.6248871236717,37.7242620795042,4467104.17409481,0.0,1.0
2017-12-05,49.83,51.07,49.37,50.45,2491118,38.0911849933474,39.0390691874424,37.7395505342477,38.5651270903949,3258822.47983831,0.0,1.0
2017-12-06,50.19,50.27,49.48,49.72,1766474,38.3663771787298,38.4275309977037,37.8236370353368,38.0070984922584,2310860.09624991,0.0,1.0
2017-12-07,49.28,50.27,49.16,50.18,2606724,37.6707524879021,38.4275309977037,37.5790217594413,38.3587329513581,3410055.55334353,0.0,1.0
2017-12-08,48.95,49.43,48.63,49.35,1595236,37.4184929846349,37.7854158984781,37.1738777087394,37.7242620795042,2086850.53756881,0.0,1.0
2017-12-11,48.55,48.95,48.14,48.94,1851433,37.1127238897656,37.4184929846349,36.7993105675245,37.4108487572632,2422001.47898031,0.0,1.0
2017-12-12,49.76,50.02,48.42,48.65,4189092,38.0376754017453,38.2364253134104,37.013348933933,37.1891661634829,5480072.4733677,0.0,1.0
2017-12-13,49.19,49.69,48.64,49.6,2845479,37.6019544415565,37.9841658101432,37.1815219361112,37.9153677637976,3722389.27706669,0.0,1.0
2017-12-14,48.56,49.29,48.53,49.02,3117426,37.1203681171373,37.6783967152738,37.0974354350221,37.472002576237,4078144.00122049,0.0,1.0
2017-12-15,49.59,49.74,48.69,48.96,3532298,37.9077235364258,38.0223869470018,37.2197430729698,37.4261372120066,4620869.87765649,0.0,1.0
2017-12-18,49.66,50.66,48.67,48.75,5404311,37.961233128028,38.7256558652013,37.2044546182264,37.2656084372002,7069793.6327534,0.0,1.0
2017-12-19,48.78,50.2,48.57,50.06,4108495,37.2885411193154,38.3740214061016,37.128012344509,38.2670022228973,5374637.35732441,0.0,1.0
2017-12-20,48.33,49.1,47.91,49.0,4012322,36.9445508875874,37.5331563952109,36.6234933379746,37.4567141214936,5248826.08128149,0.0,1.0
2017-12-21,48.67,48.9,47.96,48.5,2330542,37.2044546182264,37.3802718477762,36.6617144748333,37.0745027529069,3048760.70094123,0.0,1.0
2017-12-22,48.77,49.0,48.52,48.83,1530826,37.2808968919437,37.4567141214936,37.0897912076504,37.3267622561741,2002590.87747788,0.0,1.0
2017-12-26,48.29,49.22,48.19,48.8,2364533,36.9139739781005,37.6248871236717,36.8375317043832,37.3038295740589,3093226.93454084,0.0,1.0
2017-12-27,48.58,48.87,48.48,48.48,1069854,37.1356565718808,37.357339165661,37.0592142981634,37.0592142981634,1399558.05599932,0.0,1.0
2017-12-28,48.46,48.62,48.08,48.55,1230926,37.04392584342,37.1662334813677,36.7534452032941,37.1127238897656,1610268.69053069,0.0,1.0
2017-12-29,48.11,48.9,48.1,48.48,1125249,36.7763778854093,37.3802718477762,36.7687336580376,37.0592142981634,1472024.50330156,0.0,1.0
2018-01-02,47.39,48.42,47.21,48.2,2197614,36.2259935146445,37.013348933933,36.0883974219533,36.8451759317549,2874867.39094951,0.0,1.0
2018-01-03,46.72,47.53,46.7,47.43,2624043,35.7138302807383,36.3330126978488,35.6985418259949,36.2565704241314,3432711.86529998,0.0,1.0
2018-01-04,47.11,47.29,46.73,46.87,2483384,36.0119551482359,36.1495512409271,35.7214745081101,35.8284936913143,3248705.04137932,0.0,1.0
2018-01-05,47.29,47.53,46.91,47.25,1544082,36.1495512409271,36.3330126978488,35.8590706008013,36.1189743314402,2019932.06757516,0.0,1.0
2018-01-08,47.63,47.67,47.21,47.29,1584037,36.4094549715661,36.440031881053,36.0883974219533,36.1495512409271,2072200.26690651,0.0,1.0
2018-01-09,47.3,47.53,47.18,47.26,2345276,36.4247434263095,36.6018616290168,36.3323339292449,36.3939402606213,3045499.96417749,0.35,1.0
2018-01-10,45.82,46.98,45.58,46.76,2996832,35.2850262958457,36.1783181008039,35.1002073017165,36.0089006895187,3891589.62469491,0.0,1.0
2018-01-11,45.75,46.13,45.65,45.93,1562158,35.2311207558914,35.5237508299294,35.1541128416708,35.3697350014883,2028568.12291584,0.0,1.0
2018-01-12,45.51,45.98,45.26,45.78,2163693,35.0463017617621,35.4082389585986,34.8537819762108,35.2542231301575,2809702.12204921,0.0,1.0
2018-01-16,46.44,47.09,46.23,46.88,3349485,35.762475364013,36.2630268064464,35.6007587441499,36.1013101865833,4349533.46536316,0.0,1.0
2018-01-17,46.96,47.61,46.72,46.87,2022745,36.1629165179598,36.6634679603932,35.9780975238305,36.0936093951613,2626671.58366017,0.0,1.0
2018-01-18,46.25,46.83,46.21,46.82,1540499,35.616160326994,36.0628062294731,35.5853571613058,36.055105438051,2000442.44230336,0.0,1.0
2018-01-19,47.39,47.39,46.25,46.42,2479161,36.494050549108,36.494050549108,35.616160326994,35.7470737811689,3219358.71798894,0.0,1.0
2018-01-22,47.65,47.96,47.45,47.47,3435799,36.6942711260814,36.932995660165,36.5402552976403,36.5556568804844,4461618.04897209,0.0,1.0
2018-01-23,47.57,47.75,47.19,47.56,1468228,36.632664794705,36.7712790403019,36.340034720667,36.6249640032829,1906593.64671978,0.0,1.0
2018-01-24,47.1,47.81,46.95,47.79,4310913,36.2707275978685,36.8174837888342,36.1552157265377,36.8020822059901,5598012.93624813,0.0,1.0
2018-01-25,47.46,47.6,46.98,47.28,1516531,36.5479560890624,36.6557671689711,36.1783181008039,36.4093418434654,1969318.36857327,0.0,1.0
2018-01-26,47.34,47.82,47.02,47.66,1416882,36.4555465919978,36.8251845802563,36.2091212664921,36.7019719175034,1839917.38296206,0.0,1.0
2018-01-29,46.95,47.43,46.92,47.2,1392861,36.1552157265377,36.5248537147962,36.1321133522715,36.347735512089,1808724.48513703,0.0,1.0
2018-01-30,46.4,47.2,46.25,46.84,2416972,35.7316721983248,36.347735512089,35.616160326994,36.0705070208951,3138602.08325928,0.0,1.0
2018-01-31,46.55,46.91,46.13,46.47,1789223,35.8471840696556,36.1244125608495,35.5237508299294,35.7855777382792,2323427.42705146,0.0,1.0
2018-02-01,46.78,47.13,46.12,46.46,1854581,36.0243022723628,36.2938299721347,35.5160500385073,35.7778769468571,2408299.22323183,0.0,1.0
2018-02-02,44.6,46.47,44.45,46.47,3401340,34.3455297423553,35.7855777382792,34.2300178710245,35.7855777382792,4416870.70014594,0.0,1.0
2018-02-05,44.22,45.26,44.2,44.36,3446396,34.0528996683173,34.8537819762108,34.0374980854732,34.160710748226,4475378.97225804,0.0,1.0
2018-02-06,45.14,45.35,43.5,43.6,3894464,34.7613724791462,34.9230890990093,33.4984426859295,33.57545060015,5057225.6623487,0.0,1.0
2018-02-07,44.8,45.8,44.78,45.0,1603160,34.4995455707964,35.2696247130016,34.4841439879523,34.6535613992374,2081812.0010484,0.0,1.0
2018-02-08,44.83,45.72,44.78,44.98,2805726,34.5226479450625,35.2080183816252,34.4841439879523,34.6381598163933,3643425.52112922,0.0,1.0
2018-02-09,45.73,46.08,44.9,45.26,3033994,35.2157191730473,35.4852468728191,34.5765534850169,34.8537819762108,3939847.00236335,0.0,1.0
2018-02-12,46.31,46.7,45.9,46.03,3181701,35.6623650755263,35.9626959409864,35.3466326272222,35.4467429157089,4131654.56070991,0.0,1.0
2018-02-13,46.65,46.87,45.91,46.11,2428194,35.9241919838761,36.0936093951613,35.3543334186442,35.5083492470853,3153174.61143848,0.0,1.0
2018-02-14,46.96,47.52,46.25,46.29,3956383,36.1629165179598,36.5941608375947,35.616160326994,35.6469634926822,5137631.68376448,0.0,1.0
2018-02-15,47.7,48.1,46.12,47.0,3946692,36.7327750831917,37.0408067400738,35.5160500385073,36.193719683648,5125047.26293177,0.0,1.0
2018-02-16,46.17,46.68,45.47,45.88,7060102,35.5545539956176,35.9472943581423,35.0154985960739,35.3312310443781,9168021.32801829,0.0,1.0
2018-02-20,46.08,46.51,45.75,46.19,3410125,35.4852468728191,35.8163809039674,35.2311207558914,35.5699555784617,4428278.6185254,0.0,1.0
2018-02-21,42.9,46.4,42.82,46.11,7569477,33.0363952006063,35.7316721983248,32.9747888692299,35.5083492470853,9829479.31601328,0.0,1.0
2018-02-22,43.96,44.44,43.09,43.09,4324062,33.8526790913439,34.2223170796025,33.1827102376253,33.1827102376253,5615087.80463419,0.0,1.0
2018-02-23,44.12,44.31,43.52,44.13,2383322,33.9758917540968,34.1222067911158,33.5138442687736,33.9835925455188,3094905.27580695,0.0,1.0
2018-02-26,44.37,44.74,43.96,44.17,2083847,34.1684115396481,34.453340822264,33.8526790913439,34.014395711207,2706016.6751595,0.0,1.0
2018-02-27,43.94,44.82,43.94,44.42,2825260,33.8372775084998,34.5149471536405,33.8372775084998,34.2069154967584,3668791.74510467,0.0,1.0
2018-02-28,43.05,44.15,43.05,44.07,4526473,33.1519070719371,33.9989941283629,33.1519070719371,33.9373877969865,5877932.21750889,0.0,1.0
2018-03-01,42.28,43.21,41.99,42.55,5207964,32.5589461324391,33.27511973469,32.3356231811995,32.7668675008345,6762894.50599317,0.0,1.0
2018-03-02,42.02,43.02,41.9,42.07,5138510,32.3587255554657,33.128804697671,32.2663160584011,32.397229512576,6672703.77598443,0.0,1.0
2018-03-05,43.52,43.63,41.78,41.81,5365029,33.5138442687736,33.5985529744162,32.1739065613364,32.1970089356026,6966854.06208531,0.0,1.0
2018-03-06,43.9,43.94,43.27,43.45,3303460,33.8064743428116,33.8372775084998,33.3213244832223,33.4599387288192,4289766.88102457,0.0,1.0
2018-03-07,43.08,43.58,42.51,43.32,3011504,33.1750094462033,33.5600490173059,32.7360643351463,33.3598284403325,3910642.21188481,0.0,1.0
2018-03-08,43.14,43.66,43.13,43.29,2090440,33.2212141947356,33.6216553486823,33.2135134033136,33.3367260660664,2714578.13285737,0.0,1.0
2018-03-09,43.61,43.61,43.14,43.35,1780212,33.5831513915721,33.5831513915721,33.2212141947356,33.3829308145987,2311726.0323426,0.0,1.0
2018-03-12,43.59,44.16,43.59,43.74,2060672,33.567749808728,34.006694919785,33.567749808728,33.6832616800588,2675922.36571796,0.0,1.0
2018-03-13,43.94,44.05,43.35,43.75,1863828,33.8372775084998,33.9219862141424,33.3829308145987,33.6909624714808,2420307.07994838,0.0,1.0
2018-03-14,44.2,44.64,44.0,44.35,4487989,34.0374980854732,34.3763329080435,33.8834822570321,34.153009956804,5827958.13317024,0.0,1.0
2018-03-15,43.31,44.45,43.12,44.09,3093823,33.3521276489105,34.2300178710245,33.2058126118915,33.9527893798306,4017539.01701612,0.0,1.0
2018-03-16,43.58,44.2,43.34,43.36,5667416,33.5600490173059,34.0374980854732,33.3752300231767,33.3906316060208,7359524.09225138,0.0,1.0
2018-03-19,43.6,44.47,43.41,43.6,3292460,33.57545060015,34.2454194538686,33.429135563131,33.57545060015,4275482.63490345,0.0,1.0
2018-03-20,43.12,43.82,42.78,43.72,2556831,33.2058126118915,33.7448680114352,32.9439857035417,33.6678600972147,3320218.48128233,0.0,1.0
2018-03-21,42.17,42.33,40.99,42.31,4240468,32.4742374267965,32.5974500895493,31.5655440389943,32.5820485067052,5506535.32552066,0.0,1.0
2018-03-22,42.1,43.07,41.8,42.06,2944128,32.4203318868421,33.1673086547812,32.1893081441805,32.3895287211539,3823149.90582514,0.0,1.0
2018-03-23,42.27,43.2,42.27,42.29,2822707,32.551245341017,33.2674189432679,32.551245341017,32.5666469238611,3665476.50143674,0.0,1.0
2018-03-26,42.47,42.6,41.94,42.56,2503556,32.7052611694581,32.8053714579448,32.2971192240893,32.7745682922565,3251037.28018209,0.0,1.0
2018-03-27,42.69,43.11,42.34,42.48,2622057,32.8746785807432,33.1981118204694,32.6051508809714,32.7129619608801,3404918.86650925,0.0,1.0
2018-03-28,43.41,43.85,42.75,42.76,2748517,33.429135563131,33.7679703857013,32.9208833292755,32.9285841206976,3569135.75418894,0.0,1.0
2018-03-29,43.31,44.09,43.27,43.71,2929595,33.3521276489105,33.9527893798306,33.3213244832223,33.6601593057926,3804277.81956348,0.0,1.0
2018-04-02,42.25,43.33,42.14,43.31,1992083,32.5358437581729,33.3675292317546,32.4511350525303,33.3521276489105,2586854.89688147,0.0,1.0
2018-04-03,42.28,42.55,41.54,42.3,2497061,32.5589461324391,32.7668675008345,31.9890875672072,32.5743477152832,3242603.08213148,0.0,1.0
2018-04-04,43.23,43.66,42.08,42.11,2377645,33.2905213175341,33.6216553486823,32.404930303998,32.4280326782642,3087533.30624062,0.0,1.0
2018-04-05,43.48,43.8,42.92,43.36,2154233,33.4830411030854,33.7294664285911,33.0517967834504,33.3906316060208,2797417.67038505,0.0,1.0
2018-04-06,43.73,44.21,43.28,43.53,3012213,33.6755608886367,34.0451988768952,33.3290252746443,33.5215450601957,3911562.89647571,0.0,1.0
2018-04-09,43.26,43.82,42.75,43.72,2826599,33.3136236918002,33.7448680114352,32.9208833292755,33.6678600972147,3670530.52742796,0.0,1.0
2018-04-10,42.59,43.2,42.53,42.99,1836838,33.0671983662946,33.5408069834216,33.0206139121509,33.3777613939188,2365816.70915734,0.35,1.0
2018-04-11,42.84,43.13,42.04,42.61,1315828,33.2613002585597,33.4864584535873,32.6401742033112,33.0827265176758,1694764.51857871,0.0,1.0
2018-04-12,42.67,43.05,42.47,42.95,1810968,33.1293109718194,33.4243458480625,32.9740294580073,33.3467050911564,2332496.58061803,0.0,1.0
2018-04-13,42.45,42.61,41.43,42.58,2845540,32.9585013066261,33.0827265176758,32.1665655861842,33.0594342906039,3665008.06199326,0.0,1.0
2018-04-16,42.81,43.3,42.1,42.48,1723530,33.2380080314879,33.6184477403276,32.6867586574548,32.9817935336979,2219877.89491177,0.0,1.0
2018-04-17,42.53,43.11,42.5,42.92,2086886,33.0206139121509,33.4709303022061,32.9973216850791,33.3234128640846,2687874.36284884,0.0,1.0
2018-04-18,41.84,42.62,41.78,42.61,3064594,32.484892689499,33.0904905933664,32.4383082353554,33.0827265176758,3947145.96060368,0.0,1.0
2018-04-19,41.27,41.73,40.98,41.66,3350156,32.0423403751345,32.3994878569024,31.8171821801068,32.3451393270681,4314945.05399154,0.0,1.0
2018-04-20,40.36,41.64,39.79,41.26,3162342,31.3358094872892,32.3296111756869,30.8932571729246,32.0345762994438,4073043.75435942,0.0,1.0
2018-04-23,40.84,40.99,40.35,40.5,2321811,31.7084851204384,31.8249462557975,31.3280454115986,31.4445065469577,2990453.8447622,0.0,1.0
2018-04-24,41.08,41.28,40.64,41.02,2442182,31.8948229370129,32.0501044508251,31.5532036066262,31.8482384828693,3145489.68521083,0.0,1.0
2018-04-25,41.51,41.96,40.89,41.01,1955899,32.228678191709,32.5780615977863,31.7473054988914,31.8404744071787,2519165.29145419,0.0,1.0
2018-04-26,41.73,41.82,41.15,41.68,1540434,32.3994878569024,32.4693645381178,31.9491714668472,32.3606674784493,1984053.30059269,0.0,1.0
2018-04-27,42.08,42.27,41.75,41.79,2085475,32.6712305060736,32.8187479441951,32.4150160082836,32.446072311046,2686057.01838154,0.0,1.0
2018-04-30,40.78,42.28,40.68,42.18,2834578,31.6619006662947,32.8265120198857,31.5842599093886,32.7488712629797,3650889.18881785,0.0,1.0
2018-05-01,40.95,40.95,40.4,40.64,1957078,31.793889953035,31.793889953035,31.3668657900517,31.5532036066262,2520683.8237908,0.0,1.0
2018-05-02,39.95,40.97,39.88,40.93,2770023,31.0174823839743,31.8094181044162,30.9631338541401,31.7783618016538,3567743.4254682,0.0,1.0
2018-05-03,40.4,40.52,39.79,40.16,2700779,31.3668657900517,31.4600346983389,30.8932571729246,31.1805279734771,3478558.30832183,0.0,1.0
2018-05-04,41.02,41.27,40.16,40.32,1519707,31.8482384828693,32.0423403751345,31.1805279734771,31.3047531845268,1957357.27027826,0.0,1.0
2018-05-07,41.03,41.24,40.58,41.09,1740095,31.8560025585599,32.0190481480626,31.5066191524826,31.9025870127035,2241213.33864018,0.0,1.0
2018-05-08,41.3,41.32,40.81,40.94,2092775,32.0656326022063,32.0811607535875,31.6851928933665,31.7861258773444,2695459.2966319,0.0,1.0
2018-05-09,41.36,41.61,40.73,41.38,2922583,32.1122170563499,32.3063189486151,31.6230802878417,32.1277452077311,3764238.16106766,0.0,1.0
2018-05-10,41.19,41.7,40.87,41.4,2120996,31.9802277696096,32.3761956298305,31.7317773475102,32.1432733591123,2731807.47396117,0.0,1.0
2018-05-11,40.68,41.8,40.61,41.33,4512411,31.5842599093886,32.4538363867366,31.5299113795544,32.0889248292781,5811910.10986565,0.0,1.0
2018-05-14,40.04,40.78,39.86,40.63,3499778,31.0873590651898,31.6619006662947,30.9476057027589,31.5454395309356,4507655.69459107,0.0,1.0
2018-05-15,39.44,40.05,39.06,39.75,4745169,30.6215145237534,31.0951231408804,30.3264796475103,30.8622008701622,6111698.53192031,0.0,1.0
2018-05-16,39.48,39.98,39.09,39.5,3341326,30.6525708265158,31.0407746110462,30.3497718745822,30.668098977897,4303572.16125857,0.0,1.0
2018-05-17,39.22,39.66,38.87,39.44,4619848,30.45070485856,30.7923241889467,30.1789622093888,30.6215145237534,5950287.17402794,0.0,1.0
2018-05-18,34.37,35.39,34.09,34.93,30688221,26.6851281486157,27.4770638690576,26.4677340292787,27.1199163872897,39525916.8288729,0.0,1.0
2018-05-21,33.58,34.68,33.28,33.77,14112297,26.0717661690578,26.9258144950245,25.8388438983396,26.2192836071793,18176403.1706612,0.0,1.0
2018-05-22,34.37,34.83,33.65,33.65,9530034,26.6851281486157,27.0422756303836,26.126114698892,26.126114698892,12274524.8497895,0.0,1.0
2018-05-23,34.26,34.65,34.0,34.39,4696352,26.599723316019,26.9025222679527,26.3978573480633,26.7006562999969,6048823.0500918,0.0,1.0
2018-05-24,34.34,34.79,34.15,34.15,5319160,26.6618359215439,27.0112193276212,26.5143184834224,26.5143184834224,6850989.36688013,0.0,1.0
2018-05-25,34.6,35.2,34.22,34.4,4960032,26.8637018894997,27.3295464309361,26.5686670132566,26.7084203756875,6388438.49242835,0.0,1.0
2018-05-29,34.25,34.67,33.7,34.46,5434056,26.5919592403284,26.9180504193339,26.1649350773451,26.7550048298312,6998973.49864099,0.0,1.0
2018-05-30,34.53,34.83,33.89,34.28,6587034,26.8093533596654,27.0422756303836,26.3124525154666,26.6152514674003,8483989.93323719,0.0,1.0
2018-05-31,33.64,34.5,33.32,34.5,6217832,26.1183506232014,26.7860611325936,25.869900201102,26.7860611325936,8008463.9147999,0.0,1.0
2018-06-01,33.28,33.84,33.23,33.69,3501986,25.8388438983396,26.2736321370136,25.8000235198865,26.1571710016545,4510499.56176597,0.0,1.0
2018-06-04,33.36,33.49,33.02,33.32,4255870,25.9009565038644,26.0018894878423,25.6369779303838,25.869900201102,5481489.58046462,0.0,1.0
2018-06-05,33.33,33.46,32.84,33.38,3548720,25.8776642767926,25.9785972607705,25.4972245679529,25.9164846552457,4570692.17433483,0.0,1.0
2018-06-06,33.19,33.41,32.73,33.39,5490569,25.7689672171241,25.9397768823175,25.4118197353562,25.9242487309363,7071761.30011537,0.0,1.0
2018-06-07,33.49,34.11,32.63,32.7,6302946,26.0018894878423,26.4832621806599,25.3341789784501,25.3885275082844,8118089.3272659,0.0,1.0
2018-06-08,34.05,34.18,33.58,33.59,4487249,26.4366777265163,26.5376107104942,26.0717661690578,26.0795302447484,5779501.87351828,0.0,1.0
2018-06-11,34.83,35.07,34.16,34.18,5913304,27.0422756303836,27.2286134469582,26.522082559113,26.5376107104942,7616236.92972759,0.0,1.0
2018-06-12,35.13,35.26,34.25,34.82,6457015,27.2751979011018,27.3761308850797,26.5919592403284,27.034511554693,8316527.62969822,0.0,1.0
2018-06-13,35.5,35.61,34.84,35.09,8137766,27.5624687016543,27.647873534251,27.0500397060742,27.2441415983394,10481306.8860795,0.0,1.0
2018-06-14,36.51,36.64,35.43,35.6,10943308,28.3466403464056,28.4475733303835,27.50812017182,27.6401094585604,14094798.1911607,0.0,1.0
2018-06-15,37.1,37.26,36.35,36.4,10084172,28.8047208121514,28.9289460232011,28.2224151353559,28.2612355138089,12988245.3518583,0.0,1.0
2018-06-18,36.67,37.27,36.24,36.87,8349701,28.4708655574553,28.9367100988917,28.1370103027592,28.6261470712674,10754275.6314208,0.0,1.0
2018-06-19,37.03,37.18,36.5,36.64,6529062,28.7503722823171,28.8668334176762,28.338876270715,28.4475733303835,8409322.96409606,0.0,1.0
2018-06-20,37.2,37.22,36.51,37.04,4989823,28.8823615690575,28.8978897204387,28.3466403464056,28.7581363580078,6426808.8035731,0.0,1.0
2018-06-21,37.46,37.86,37.0,37.12,5634437,29.0842275370132,29.3947905646375,28.7270800552453,28.8202489635326,7257060.88468029,0.0,1.0
2018-06-22,38.6,38.64,37.46,37.52,6225460,29.9693321657424,30.0003884685048,29.0842275370132,29.1308119911569,8018288.65157988,0.0,1.0
2018-06-25,42.23,42.88,40.5,40.56,28604790,32.7876916414327,33.2923565613222,31.4445065469577,31.4910910011014,36842492.4484015,0.0,1.0
2018-06-26,41.31,42.3,41.2,41.6,9350158,32.0733966778969,32.842040171267,31.9879918453002,32.2985548729245,12042847.5617671,0.0,1.0
2018-06-27,39.89,41.25,39.83,41.23,7389642,30.9708979298307,32.0268122237532,30.9243134756871,32.011284072372,9517735.6513154,0.0,1.0
2018-06-28,40.75,41.07,40.12,40.12,4803067,31.6386084392229,31.8870588613223,31.1494716707147,31.1494716707147,6186270.19029562,0.0,1.0
2018-06-29,40.54,40.9,40.27,40.9,5060965,31.4755628497201,31.755069574582,31.2659328060738,31.755069574582,6518438.51306457,0.0,1.0
2018-07-02,40.29,41.0,40.23,40.54,5149828,31.281460957455,31.8327103314881,31.2348765033113,31.4755628497201,6632892.57500461,0.0,1.0
2018-07-03,41.03,42.13,40.91,41.55,5876685,31.8560025585599,32.7100508845266,31.7628336502726,32.2597344944714,7569072.26846042,0.0,1.0
2018-07-05,41.49,41.52,40.61,41.11,3669943,32.2131500403278,32.2364422673996,31.5299113795544,31.9181151640847,4726825.37657378,0.0,1.0
2018-07-06,41.91,42.18,41.31,41.55,4273605,32.5392412193333,32.7488712629797,32.0733966778969,32.2597344944714,5504331.96467971,0.0,1.0
2018-07-09,41.55,41.99,41.25,41.98,3862428,32.2597344944714,32.6013538248581,32.0268122237532,32.5935897491675,4974742.84630282,0.0,1.0
2018-07-10,41.49,41.56,41.04,41.14,2483823,32.2131500403278,32.267498570162,31.8637666342505,31.9414073911566,3199122.59872091,0.0,1.0
2018-07-11,42.4,42.54,41.35,41.7,4418952,32.919680928173,33.0283779878415,32.1044529806593,32.3761956298305,5691536.47657782,0.0,1.0
2018-07-12,41.37,42.24,41.16,42.0,2456016,32.3917237812118,33.0729130412953,32.2272987873985,32.8849987626515,3136769.8306607,0.35,1.0
2018-07-13,41.05,41.45,41.01,41.24,2656914,32.1411714096868,32.454361874093,32.1098523632462,32.2899368802797,3393352.3551394,0.0,1.0
2018-07-16,40.58,41.07,40.38,41.04,2541244,31.7731726140095,32.1568309329071,31.6165773818064,32.1333416480766,3245621.1651502,0.0,1.0
2018-07-17,41.16,41.43,40.53,40.6,2212626,32.2272987873985,32.4387023508727,31.7340238059587,31.7888321372298,2825917.45466458,0.0,1.0
2018-07-18,40.17,40.93,39.97,40.92,3216795,31.4521523879931,32.0472142703649,31.29555715579,32.0393845087548,4108420.1028903,0.0,1.0
2018-07-19,40.95,41.08,39.85,40.1,3770396,32.0628737935852,32.1646606945173,31.2016000164682,31.3973440567221,4815467.17221868,0.0,1.0
2018-07-20,40.5,41.05,40.48,40.93,3011771,31.7105345211283,32.1411714096868,31.6948749979079,32.0472142703649,3846567.94160088,0.0,1.0
2018-07-23,40.23,40.98,40.07,40.51,2489011,31.4991309576541,32.0863630784157,31.3738547718916,31.7183642827384,3178910.32183122,0.0,1.0
2018-07-24,40.07,40.46,39.62,40.05,2217648,31.3738547718916,31.6792154746876,31.0215154994346,31.3581952486713,2832331.4430464,0.0,1.0
2018-07-25,40.22,40.32,39.68,40.0,3473890,31.4913011960439,31.5695988121455,31.0684940690955,31.3190464406205,4436776.20464766,0.0,1.0
2018-07-26,40.7,41.36,40.54,40.54,2682202,31.8671297533314,32.3838940196016,31.7418535675689,31.7418535675689,3425649.63474904,0.0,1.0
2018-07-27,40.94,41.41,40.62,40.84,3160453,32.0550440319751,32.4230428276524,31.8044916604501,31.9767464158735,4036461.33478818,0.0,1.0
2018-07-30,40.94,41.07,40.6,40.69,2696441,32.0550440319751,32.1568309329071,31.7888321372298,31.8592999917212,3443835.37361181,0.0,1.0
2018-07-31,40.9,41.35,40.34,41.1,3054235,32.0237249855345,32.3760642579914,31.5852583353658,32.1803202177376,3900802.03213171,0.0,1.0
2018-08-01,41.43,41.99,41.0,41.68,7630457,32.4387023508727,32.8771690010414,32.102022601636,32.6344463911266,9745452.51812439,0.0,1.0
2018-08-02,41.71,41.87,41.0,41.36,6579471,32.657935675957,32.7832118617195,32.102022601636,32.3838940196016,8403156.22313008,0.0,1.0
2018-08-03,42.76,43.98,42.41,42.44,16931818,33.4800606450233,34.4352915614622,33.2060189886679,33.2295082734984,21624947.0201489,0.0,1.0
2018-08-06,42.68,43.26,42.47,42.75,7073443,33.4174225521421,33.8715487255311,33.2529975583288,33.4722308834132,9034046.43996544,0.0,1.0
2018-08-07,41.77,42.7,41.53,42.56,6484590,32.704914245618,33.4330820753624,32.5169999669742,33.3234654128202,8281976.28851119,0.0,1.0
2018-08-08,41.98,42.39,41.4,41.77,5302920,32.8693392394312,33.1903594654476,32.4152130660422,32.704914245618,6772773.25164302,0.0,1.0
2018-08-09,42.28,43.08,41.41,41.98,6282932,33.1042320877359,33.7306130165483,32.4230428276524,32.8693392394312,8024423.108682,0.0,1.0
2018-08-10,41.35,41.85,41.1,41.33,4290187,32.3760642579914,32.7675523384992,32.1803202177376,32.3604047347711,5479332.85023094,0.0,1.0
2018-08-13,41.51,41.55,40.73,41.35,3271106,32.5013404437539,32.5326594901945,31.8906190381618,32.3760642579914,4177784.92228602,0.0,1.0
2018-08-14,41.75,42.07,41.41,41.47,1942835,32.6892547223976,32.9398070939226,32.4230428276524,32.4700213973133,2481346.29984157,0.0,1.0
2018-08-15,42.35,42.43,41.61,41.75,2569884,33.159040419007,33.2216785118882,32.5796380598555,32.6892547223976,3282199.54572676,0.0,1.0
2018-08-16,42.03,42.81,41.98,42.33,2790832,32.908488047482,33.5192094530741,32.8693392394312,33.1433808957866,3564389.49096524,0.0,1.0
2018-08-17,42.04,42.24,41.05,41.17,3481428,32.9163178090921,33.0729130412953,32.1411714096868,32.2351285490087,4446403.57311087,0.0,1.0
2018-08-20,42.18,42.55,41.94,42.17,2175452,33.0259344716343,33.3156356512101,32.8380201929906,33.0181047100242,2778439.63624443,0.0,1.0
2018-08-21,41.87,42.34,41.41,42.11,2000484,32.7832118617195,33.1512106573968,32.4230428276524,32.9711261403632,2554974.33971092,0.0,1.0
2018-08-22,41.21,41.78,41.02,41.78,2251955,32.2664475954493,32.7127440072281,32.1176821248563,32.7127440072281,2876147.59187462,0.0,1.0
2018-08-23,40.61,40.91,40.26,40.78,4812716,31.79666189884,32.0315547471446,31.5226202424845,31.9297678462126,6146695.44186115,0.0,1.0
2018-08-24,40.68,40.93,40.48,40.57,1863765,31.8514702301111,32.0472142703649,31.6948749979079,31.7653428523993,2380359.82804727,0.0,1.0
2018-08-27,40.7,41.02,40.46,40.75,2829258,31.8671297533314,32.1176821248563,31.6792154746876,31.9062785613821,3613466.33635752,0.0,1.0
2018-08-28,39.83,40.3,39.29,39.99,4961713,31.1859404932479,31.5539392889252,30.7631333662995,31.3112166790104,6336991.14614767,0.0,1.0
2018-08-29,39.99,40.2,39.67,40.0,4915167,31.3112166790104,31.4756416728236,31.0606643074854,31.3190464406205,6277543.6146422,0.0,1.0
2018-08-30,39.15,40.14,38.2,38.33,7527002,30.6535167037573,31.4286631031627,29.9096893507926,30.0114762517246,9613322.05853822,0.0,1.0
2018-08-31,39.45,39.81,38.77,39.18,4992955,30.888409552062,31.1702809700276,30.3559857625714,30.6770059885878,6376892.74412159,0.0,1.0
2018-09-04,39.69,39.89,39.36,39.41,3309919,31.0763238307057,31.2329190629088,30.8179416975706,30.8570905056213,4227356.0356002,0.0,1.0
2018-09-05,39.86,40.45,39.23,39.48,4529553,31.2094297780783,31.6713857130775,30.7161547966386,30.9118988368924,5785045.86158181,0.0,1.0
2018-09-06,40.05,40.22,39.74,39.77,2654913,31.3581952486713,31.4913011960439,31.1154726387565,31.1389619235869,3390796.7217758,0.0,1.0
2018-09-07,40.22,40.45,39.76,40.19,3216330,31.4913011960439,31.6713857130775,31.1311321619768,31.4678119112134,4107826.21507716,0.0,1.0
2018-09-10,40.53,40.93,40.25,40.25,2056925,31.7340238059587,32.0472142703649,31.5147904808744,31.5147904808744,2627059.54844422,0.0,1.0
2018-09-11,40.02,40.76,40.01,40.58,2261677,31.3347059638408,31.9141083229923,31.3268762022307,31.7731726140095,2888564.3172924,0.0,1.0
2018-09-12,40.27,40.38,39.59,40.19,3163924,31.5304500040947,31.6165773818064,30.9980262146041,31.4678119112134,4040894.41994814,0.0,1.0
2018-09-13,41.13,41.21,40.03,40.48,2641764,32.203809502568,32.2664475954493,31.342535725451,31.6948749979079,3374003.10703414,0.0,1.0
2018-09-14,41.29,41.33,40.74,41.03,1972288,32.3290856883305,32.3604047347711,31.898448799772,32.1255118864665,2518963.02620754,0.0,1.0
2018-09-17,40.96,41.19,40.73,41.14,1739690,32.0707035551954,32.250788072229,31.8906190381618,32.2116392641782,2221893.95618845,0.0,1.0
2018-09-18,40.06,40.65,39.74,40.65,2350748,31.3660250102814,31.8279809452806,31.1154726387565,31.8279809452806,3002323.84719237,0.0,1.0
2018-09-19,40.14,40.27,39.74,40.05,1533026,31.4286631031627,31.5304500040947,31.1154726387565,31.3581952486713,1957947.22282691,0.0,1.0
2018-09-20,40.32,40.54,39.89,40.14,2256725,31.5695988121455,31.7418535675689,31.2329190629088,31.4286631031627,2882239.73137707,0.0,1.0
2018-09-21,40.05,40.46,39.99,40.04,3421833,31.3581952486713,31.6792154746876,31.3112166790104,31.3503654870611,4370290.144673,0.0,1.0
2018-09-24,39.83,40.52,39.73,39.99,1929136,31.1859404932479,31.7261940443486,31.1076428771463,31.3112166790104,2463850.23714889,0.0,1.0
2018-09-25,39.06,39.98,39.04,39.78,2234788,30.5830488492659,31.3033869174002,30.5673893260456,31.1467916851971,2854222.27555626,0.0,1.0
2018-09-26,38.98,39.43,38.83,39.04,3007740,30.5204107563847,30.8727500288417,30.4029643322324,30.5673893260456,3841419.63670897,0.0,1.0
2018-09-27,36.86,38.43,36.68,38.2,6408624,28.8605012950318,30.0897738678261,28.719565586049,29.9096893507926,8184954.17751682,0.0,1.0
2018-09-28,36.63,36.76,35.89,36.76,6553611,28.6804167779982,28.7822036789302,28.1010144188467,28.7822036789302,8370128.39765139,0.0,1.0
2018-10-01,36.34,37.22,35.98,36.82,4545121,28.4533536913037,29.1423727129974,28.1714822733381,28.8291822485912,5804928.97012985,0.0,1.0
2018-10-02,36.7,36.88,36.22,36.46,5969781,28.7352251092693,28.8761608182521,28.3593965519819,28.5473108306256,7624473.51175706,0.0,1.0
2018-10-03,36.51,37.18,36.4,36.84,2395441,28.5864596386764,29.1110536665568,28.5003322609647,28.8448417718115,3059404.76769195,0.0,1.0
2018-10-04,37.19,37.25,36.5,36.97,4251038,29.1188834281669,29.1658619978278,28.5786298770662,28.9466286727435,5429332.60507759,0.0,1.0
2018-10-05,37.23,37.38,36.94,37.03,7038242,29.1502024746075,29.2676488987599,28.923139387913,28.9936072424044,8989088.49392231,0.0,1.0
2018-10-08,38.25,38.59,37.23,37.23,3352401,29.9488381588434,30.2150500535886,29.1502024746075,29.1502024746075,4281613.1153367,0.0,1.0
2018-10-09,37.52,38.32,37.49,38.18,2188576,29.377265561302,30.0036464901144,29.3537762764716,29.8940298275723,2795201.32153377,0.0,1.0
2018-10-10,37.72,38.49,37.45,37.72,3792307,29.5338607935051,30.1367524374871,29.3224572300309,29.5338607935051,4843451.42140907,0.0,1.0
2018-10-11,37.14,37.75,36.89,37.64,3785069,29.3537762764716,29.8358926881207,29.1561875831728,29.7489536630692,4789075.90410026,0.35,1.0
2018-10-12,37.1,37.26,36.74,37.09,3122682,29.3221620855438,29.448618849255,29.0376343671935,29.3142585378118,3950987.71577681,0.0,1.0
2018-10-15,37.8,38.17,36.88,36.88,2607926,29.8754104267804,30.1678416928627,29.1482840354408,29.1482840354408,3299690.32698654,0.0,1.0
2018-10-16,38.4,38.72,37.65,37.73,2765501,30.3496232906976,30.6025368181201,29.7568572108011,29.8200855926568,3499062.81810587,0.0,1.0
2018-10-17,36.32,37.8,35.97,37.79,6488447,28.7056853624515,29.8754104267804,28.4290611918331,29.8675068790485,8209537.31166634,0.0,1.0
2018-10-18,36.67,37.34,36.3,36.3,5931654,28.9823095330698,29.5118472311106,28.6898782669876,28.6898782669876,7505052.41591632,0.0,1.0
2018-10-19,37.93,38.17,36.99,36.99,3443413,29.9781565472958,30.1678416928627,29.2352230604923,29.2352230604923,4356794.08385042,0.0,1.0
2018-10-22,37.95,38.32,37.55,37.84,2729963,29.9939636427597,30.286394908842,29.6778217334816,29.9070246177082,3454098.20068941,0.0,1.0
2018-10-23,38.02,38.22,37.42,37.77,2710484,30.0492884768834,30.2073594315224,29.5750756129662,29.8516997835846,3429452.30664205,0.0,1.0
2018-10-24,38.4,38.85,37.94,37.98,3424348,30.3496232906976,30.7052829386354,29.9860600950278,30.0176742859556,4332672.00520094,0.0,1.0
2018-10-25,37.95,38.38,37.78,38.29,3045634,29.9939636427597,30.3338161952337,29.8596033313165,30.2626842656461,3853502.38056652,0.0,1.0
2018-10-26,36.73,38.08,36.44,37.9,2712944,29.0297308194615,30.0967097632751,28.8005279352349,29.9544459041,3432564.8329194,0.0,1.0
2018-10-29,37.59,38.19,36.87,36.92,3502374,29.7094359244094,30.1836487883266,29.1403804877088,29.1798982263686,4431394.75939468,0.0,1.0
2018-10-30,38.24,38.31,37.72,37.86,3823208,30.2231665269863,30.27849136111,29.8121820449248,29.9228317131721,4837331.44869047,0.0,1.0
2018-10-31,37.41,38.06,36.74,37.67,2628605,29.5671720652343,30.0809026678112,29.0376343671935,29.772664306265,3325854.52653504,0.0,1.0
2018-11-01,37.94,38.2,37.24,37.51,2387802,29.9860600950278,30.1915523360585,29.4328117537911,29.6462075425538,3021177.42687449,0.0,1.0
2018-11-02,36.88,37.85,36.39,37.85,3554761,29.1482840354408,29.9149281654402,28.7610101965751,29.9149281654402,4497677.65130183,0.0,1.0
2018-11-05,37.73,37.82,36.74,36.83,2675254,29.8200855926568,29.8912175222443,29.0376343671935,29.108766296781,3384877.38763754,0.0,1.0
2018-11-06,38.37,38.45,37.63,37.63,2056152,30.3259126475017,30.3891410293573,29.7410501153372,29.7410501153372,2601555.74399504,0.0,1.0
2018-11-07,38.35,38.55,37.81,38.5,1104716,30.3101055520378,30.4681765066769,29.8833139745124,30.4286587680171,1397746.98333743,0.0,1.0
2018-11-08,38.2,38.47,38.03,38.37,1576822,30.1915523360585,30.4049481248212,30.0571920246153,30.3259126475017,1995081.26410779,0.0,1.0
2018-11-09,38.97,39.39,38.28,38.37,2639468,30.8001255114189,31.1320745161609,30.2547807179142,30.3259126475017,3339598.98708417,0.0,1.0
2018-11-12,39.17,39.79,38.86,38.86,2401995,30.9581964660579,31.448216425439,30.7131864863674,30.7131864863674,3039135.18518931,0.0,1.0
2018-11-13,39.25,39.71,38.81,39.09,1550774,31.0214248479135,31.3849880435834,30.6736687477076,30.8949680842023,1962123.91269623,0.0,1.0
2018-11-14,39.16,39.6,38.92,39.26,1578121,30.950292918326,31.2980490185319,30.7606077727591,31.0293283956455,1996724.82981277,0.0,1.0
2018-11-15,39.12,39.14,38.56,38.99,1878482,30.9186787273982,30.9344858228621,30.4760800544088,30.8159326068828,2376757.96200441,0.0,1.0
2018-11-16,38.65,39.25,38.36,39.01,2270653,30.5472119839964,31.0214248479135,30.3180090997698,30.8317397023467,2872954.11757962,0.0,1.0
2018-11-19,38.45,39.75,38.43,38.69,3618146,30.3891410293573,31.4166022345112,30.3733339338934,30.5788261749242,4577875.813127,0.0,1.0
2018-11-20,40.55,41.58,39.35,39.79,6539344,32.0488860530674,32.8629514694585,31.1004603252331,31.448216425439,8273934.9742429,0.0,1.0
2018-11-21,39.52,40.55,39.34,40.43,2443668,31.2348206366763,32.0488860530674,31.0925567775011,31.9540434802839,3091862.13948038,0.0,1.0
2018-11-23,40.53,40.69,39.53,39.62,1369502,32.0330789576035,32.1595357213147,31.2427241844082,31.3138561139958,1732768.68369298,0.0,1.0
2018-11-26,39.02,40.53,38.79,40.53,5348392,30.8396432500786,32.0330789576035,30.6578616522437,32.0330789576035,6767077.49657474,0.0,1.0
2018-11-27,39.51,39.53,38.89,39.05,2306885,31.2269170889443,31.2427241844082,30.7368971295633,30.8633538932745,2918796.82167758,0.0,1.0
2018-11-28,39.5,39.7,39.09,39.5,2284949,31.2190135412124,31.3770844958514,30.8949680842023,31.2190135412124,2891042.19711661,0.0,1.0
2018-11-29,39.63,39.85,39.3,39.42,2003482,31.3217596617277,31.4956377118307,31.0609425865733,31.1557851593567,2534914.78504054,0.0,1.0
2018-11-30,39.2,39.52,38.71,39.48,3616271,30.9819071092538,31.2348206366763,30.5946332703881,31.2032064457484,4575503.46078144,0.0,1.0
2018-12-03,38.76,39.23,38.38,39.19,2465917,30.6341510090479,31.0056177524496,30.3338161952337,30.9740035615218,3120012.78872623,0.0,1.0
2018-12-04,38.59,39.52,38.47,38.95,2678157,30.4997906976047,31.2348206366763,30.4049481248212,30.784318415955,3388550.42169573,0.0,1.0
2018-12-06,38.22,38.8,37.53,38.72,1919062,30.2073594315224,30.6657651999757,29.6620146380177,30.6025368181201,2428101.99303486,0.0,1.0
2018-12-07,37.77,38.1,37.49,38.1,1645055,29.8516997835846,30.112516858739,29.6304004470899,30.112516858739,2081413.38015758,0.0,1.0
2018-12-10,37.72,37.9,36.91,37.9,1890712,29.8121820449248,29.9544459041,29.1719946786367,29.9544459041,2392232.02557027,0.0,1.0
2018-12-11,38.82,38.95,37.77,37.77,2736280,30.6815722954396,30.784318415955,29.8516997835846,29.8516997835846,3462090.81389836,0.0,1.0
2018-12-12,38.86,39.37,38.67,38.8,2219141,30.7131864863674,31.116267420697,30.5630190794603,30.6657651999757,2807778.32343373,0.0,1.0
2018-12-13,39.4,39.58,38.7,38.72,1932042,31.1399780638928,31.282241923068,30.5867297226562,30.6025368181201,2444524.99753893,0.0,1.0
2018-12-14,39.16,39.51,38.96,39.25,1465472,30.950292918326,31.2269170889443,30.7922219636869,31.0214248479135,1854195.1661472,0.0,1.0
2018-12-17,38.83,39.585,38.57,39.1,2821440,30.6894758431715,31.286193696934,30.4839836021408,30.9028716319343,3569839.89429642,0.0,1.0
2018-12-18,38.49,39.38,38.3,38.87,2304978,30.4207552202852,31.1241709684289,30.2705878133781,30.7210900340993,2916383.98118534,0.0,1.0
2018-12-19,38.65,39.43,38.455,38.88,2701668,30.5472119839964,31.1636887070887,30.3930928032233,30.7289935818313,3418297.82222695,0.0,1.0
2018-12-20,37.67,38.58,37.07,38.43,3648293,29.772664306265,30.4918871498727,29.2984514423479,30.3733339338934,4616019.44307956,0.0,1.0
2018-12-21,35.75,38.23,35.75,37.71,7220587,28.2551831417302,30.2152629792544,28.2551831417302,29.8042784971929,9135880.80300771,0.0,1.0
2018-12-24,33.42,35.76,33.12,35.69,3770956,26.4136565201852,28.2630866894621,26.1765500882267,28.2077618553385,4771219.3661522,0.0,1.0
2018-12-26,34.25,34.31,32.21,33.61,4509424,27.0696509819373,27.117072268329,25.457327244619,26.5638239270923,5705569.38850294,0.0,1.0
2018-12-27,33.5,34.14,32.39,34.14,3881096,26.4768849020409,26.9827119568858,25.5995911037941,26.9827119568858,4910574.50606578,0.0,1.0
2018-12-28,33.44,34.18,33.25,33.6,2781079,26.4294636156491,27.0143261478136,26.279296208742,26.5559203793604,3518772.95401994,0.0,1.0
2018-12-31,32.99,33.55,32.55,33.46,4052545,26.0738039677113,26.5164026407006,25.7260478675054,26.4452707111131,5127501.13928755,0.0,1.0
2019-01-02,32.26,32.88,32.035,32.76,3518905,25.4968449832787,25.9868649426598,25.3190151593098,25.8920223698764,4452310.68292757,0.0,1.0
2019-01-03,32.66,33.08,32.09,32.22,3312901,25.8129868925568,26.1449358972989,25.3624846718356,25.4652307923509,4191663.17754569,0.0,1.0
2019-01-04,32.84,33.11,32.38,32.62,2520400,25.955250751732,26.1686465404947,25.5916875560622,25.781372701629,3188947.65424205,0.0,1.0
2019-01-07,33.69,33.9,32.43,32.73,3543605,26.627052308948,26.793026811319,25.6312052947219,25.8683117266805,4483562.47115949,0.0,1.0
2019-01-08,33.59,33.75,33.08,33.34,2296906,26.8246410022468,26.9524154160711,26.4173600581817,26.6249934806462,2876201.49449671,0.35,1.0
2019-01-09,34.18,34.49,33.42,33.58,3916678,27.295809153224,27.5433720800087,26.6888806875584,26.8166551013828,4904491.13592912,0.0,1.0
2019-01-10,34.48,34.59,33.75,33.96,3034433,27.5353861791446,27.6232310886489,26.9524154160711,27.1201193342156,3799737.87762763,0.0,1.0
2019-01-11,35.04,35.13,34.28,34.57,2341214,27.9825966275298,28.054469735306,27.3756681618642,27.6072592869208,2931684.27690843,0.0,1.0
2019-01-14,35.04,35.29,34.65,34.85,2298213,27.9825966275298,28.1822441491304,27.671146493833,27.8308645111134,2877838.12888807,0.0,1.0
2019-01-15,35.53,35.6,34.8,34.94,3292936,28.3739057698669,28.429807075915,27.7909350067933,27.9027376188896,4123437.11256883,0.0,1.0
2019-01-16,35.28,35.76,35.16,35.36,3766224,28.1742582482663,28.5575814897393,28.0784274378981,28.2381454551785,4716091.60209839,0.0,1.0
2019-01-17,35.78,35.95,35.14,35.31,3095647,28.5735532914674,28.7093136061557,28.06245563617,28.1982159508584,3876390.46954219,0.0,1.0
2019-01-18,35.49,35.81,35.32,35.65,2292278,28.3419621664108,28.5975109940595,28.2062018517224,28.4697365802351,2870406.28105893,0.0,1.0
2019-01-22,35.39,35.41,34.695,35.3,2959682,28.2621031577706,28.2780749594986,27.7070830477211,28.1902300499944,3706134.16118684,0.0,1.0
2019-01-23,35.38,35.6,34.83,35.45,2507388,28.2541172569065,28.429807075915,27.8148927093854,28.3100185629547,3139768.50288307,0.0,1.0
2019-01-24,34.72,35.17,34.26,34.81,2253037,27.7270477998812,28.0864133387621,27.3596963601362,27.7989209076573,2821268.43090505,0.0,1.0
2019-01-25,34.24,35.15,34.19,34.86,2548621,27.3437245584081,28.0704415370341,27.303795054088,27.8388504119774,3191400.74914068,0.0,1.0
2019-01-28,34.61,34.7,34.09,34.17,2196678,27.6392028903769,27.7110759981531,27.2239360454478,27.28782325236,2750695.30338989,0.0,1.0
2019-01-29,34.49,34.8,34.26,34.6,1737308,27.5433720800087,27.7909350067933,27.3596963601362,27.6312169895129,2175469.02920759,0.0,1.0
2019-01-30,34.89,35.11,34.28,34.48,2202335,27.8628081145695,28.038497933578,27.3756681618642,27.5353861791446,2757779.03770656,0.0,1.0
2019-01-31,35.43,35.47,34.76,34.92,2984555,28.2940467612266,28.3259903646827,27.7589914033372,27.8867658171616,3737280.30289775,0.0,1.0
2019-02-01,35.01,35.56,34.89,35.56,2334854,27.9586389249378,28.3978634724589,27.8628081145695,28.3978634724589,2923720.24115555,0.0,1.0
2019-02-04,35.01,35.29,34.73,35.02,2309975,27.9586389249378,28.1822441491304,27.7350337007452,27.9666248258018,2892566.58620337,0.0,1.0
2019-02-05,34.96,35.3,34.65,35.01,2563546,27.9187094206177,28.1902300499944,27.671146493833,27.9586389249378,3210089.93681547,0.0,1.0
2019-02-06,34.19,35.16,34.17,35.0,2612721,27.303795054088,28.0784274378981,27.28782325236,27.9506530240737,3271667.21010915,0.0,1.0
2019-02-07,34.2,34.38,33.45,33.68,3213037,27.3117809549521,27.4555271705044,26.7128383901505,26.896514110023,4023387.03511298,0.0,1.0
2019-02-08,34.29,34.4,34.06,34.06,1660544,27.3836540627282,27.4714989722325,27.1999783428558,27.1999783428558,2079344.62031862,0.0,1.0
2019-02-11,34.16,34.65,33.85,34.35,2357023,27.279837351496,27.671146493833,27.0322744247113,27.4315694679124,2951480.41546459,0.0,1.0
2019-02-12,34.56,34.87,34.08,34.22,1733016,27.5992733860568,27.8468363128415,27.2159501445838,27.3277527566801,2170094.55728128,0.0,1.0
2019-02-13,34.66,34.81,34.47,34.61,1619085,27.679132394697,27.7989209076573,27.5274002782806,27.6392028903769,2027429.37530627,0.0,1.0
2019-02-14,34.45,34.66,34.2,34.5,1900677,27.5114284765526,27.679132394697,27.3117809549521,27.5513579808727,2380040.81488556,0.0,1.0
2019-02-15,34.79,35.11,34.66,34.73,2533880,27.7829491059293,28.038497933578,27.679132394697,27.7350337007452,3172941.96753169,0.0,1.0
2019-02-19,35.01,35.3201,34.63,34.83,1893173,27.9586389249378,28.2062817107311,27.655174692105,27.8148927093854,2370644.25446266,0.0,1.0
2019-02-20,35.18,35.5,34.86,34.98,2615553,28.0943992396261,28.3499480672748,27.8388504119774,27.9346812223457,3275213.45999156,0.0,1.0
2019-02-21,35.44,35.56,34.92,35.16,2282631,28.3020326620907,28.3978634724589,27.8867658171616,28.0784274378981,2858326.24129351,0.0,1.0
2019-02-22,32.83,34.03,32.26,33.77,7744731,26.2177125365812,27.1760206402637,25.762516187332,26.9683872177992,9698005.43717288,0.0,1.0
2019-02-25,32.26,33.09,32.17,32.96,4092987,25.762516187332,26.4253459590457,25.6906430795558,26.3215292478134,5125266.47862629,0.0,1.0
2019-02-26,32.91,33.35,32.67,32.85,6314297,26.2815997434933,26.6329793815103,26.0899381227568,26.2336843383092,7906806.14186917,0.0,1.0
2019-02-27,36.21,36.49,33.16,34.05,11371386,28.9169470286203,29.1405522528129,26.4812472650939,27.1919924419917,14239327.7773226,0.0,1.0
2019-02-28,36.02,36.43,35.23,36.21,5971940,28.7652149122039,29.0926368476288,28.1343287439462,28.9169470286203,7478104.35126414,0.0,1.0
2019-03-01,36.35,36.5,35.58,36.0,4167632,29.0287496407166,29.1485381536769,28.413835274187,28.7492431104758,5218737.46113786,0.0,1.0
2019-03-04,36.0,36.5,35.38,36.38,2851227,28.7492431104758,29.1485381536769,28.2541172569065,29.0527073433087,3570326.06408333,0.0,1.0
2019-03-05,36.1,36.2,35.73,36.0,2331035,28.8291021191161,28.9089611277563,28.5336237871473,28.7492431104758,2918938.06308318,0.0,1.0
2019-03-06,36.14,36.24,35.85,36.1,1875266,28.8610457225721,28.9409047312124,28.6294545975155,28.8291021191161,2348220.98587355,0.0,1.0
2019-03-07,35.92,36.29,35.73,36.16,1711637,28.6853559035637,28.9808342355325,28.5336237871473,28.8770175243002,2143323.62640694,0.0,1.0
2019-03-08,36.02,36.05,35.6,35.98,1754016,28.7652149122039,28.789172614796,28.429807075915,28.7332713087478,2196390.90174833,0.0,1.0
2019-03-11,35.9,36.09,35.55,35.93,2141843,28.6693841018356,28.821116218252,28.3898775715949,28.6933418044277,2682030.53915891,0.0,1.0
2019-03-12,35.05,35.94,35.03,35.92,2387213,27.9905825283938,28.7013277052917,27.9746107266658,28.6853559035637,2989284.54115318,0.0,1.0
2019-03-13,35.27,35.57,35.03,35.1,1878979,28.1662723474023,28.4058493733229,27.9746107266658,28.030512032714,2352870.4300167,0.0,1.0
2019-03-14,35.64,35.8,35.28,35.37,1939881,28.4617506793711,28.5895250931954,28.1742582482663,28.2461313560425,2429132.3333849,0.0,1.0
2019-03-15,36.01,36.16,35.59,35.64,3569791,28.7572290113399,28.8770175243002,28.421821175051,28.4617506793711,4470116.84816049,0.0,1.0
2019-03-18,36.56,36.67,36.04,36.06,2055853,29.196453558861,29.2842984683653,28.7811867139319,28.79715851566,2574353.26960074,0.0,1.0
2019-03-19,36.3,36.73,36.15,36.52,1587587,28.9888201363965,29.3322138735494,28.8690316234362,29.1645099554049,1987987.36301945,0.0,1.0
2019-03-20,36.32,36.71,36.28,36.39,2046936,29.0047919381245,29.3162420718213,28.9728483346684,29.0606932441727,2563187.34085728,0.0,1.0
2019-03-21,37.86,37.93,36.19,36.52,2709471,30.2346206711838,30.2905219772319,28.9009752268922,29.1645099554049,3392818.22568947,0.0,1.0
2019-03-22,38.24,38.37,37.71,37.74,2796679,30.5380849040166,30.6419016152488,30.1148321582235,30.1387898608155,3502020.68322673,0.0,1.0
2019-03-25,38.28,38.34,37.87,38.2,2059566,30.5700285074727,30.6179439126568,30.2426065720478,30.5061413005605,2579002.71374388,0.0,1.0
2019-03-26,38.52,38.84,38.22,38.39,1791025,30.7616901282092,31.0172389558578,30.5221131022885,30.6578734169769,2242733.82614742,0.0,1.0
2019-03-27,37.95,38.55,37.74,38.37,1863286,30.30649377896,30.7856478308012,30.1387898608155,30.6419016152488,2333219.54745854,0.0,1.0
2019-03-28,38.3,38.53,37.93,38.02,1194383,30.5860003092007,30.7696760290732,30.2905219772319,30.3623950850081,1495614.60921843,0.0,1.0
2019-03-29,38.13,38.45,37.77,38.33,1931732,30.4502399945123,30.705788822161,30.1627475634076,30.6099580117928,2418928.09952481,0.0,1.0
2019-04-01,37.85,38.09,37.52,38.04,2194208,30.2266347703197,30.4182963910563,29.9631000418071,30.3783668867361,2747602.35239782,0.0,1.0
2019-04-02,37.62,38.08,37.49,37.91,1157876,30.0429590504473,30.4103104901922,29.939142339215,30.2745501755039,1449900.29267278,0.0,1.0
2019-04-03,37.25,37.67,37.18,37.62,1705211,29.7474807184785,30.0828885547674,29.6915794124303,30.0429590504473,2135276.94500003,0.0,1.0
2019-04-04,37.45,37.55,37.27,37.36,1174501,29.9071987357589,29.9870577443991,29.7634525202065,29.8353256279827,1470718.23204253,0.0,1.0
2019-04-05,38.26,38.29,37.52,37.52,1883975,30.5540567057446,30.5780144083367,29.9631000418071,29.9631000418071,2359126.4555861,0.0,1.0
2019-04-08,38.53,38.79,38.12,38.19,2522854,30.7696760290732,30.9773094515377,30.4422540936483,30.4981553996965,3159135.1344796,0.0,1.0
2019-04-09,39.49,39.81,38.46,38.46,5173257,31.5363225120192,31.7918713396679,30.713774723025,30.713774723025,6477988.00421767,0.0,1.0
2019-04-10,39.13,39.57,38.91,39.19,2936224,31.5283366111552,31.8828591797447,31.3510753268604,31.576680597781,3644164.50309493,0.35,1.0
2019-04-11,39.66,39.87,39.19,39.26,2410194,31.9553751596835,32.1245791128739,31.576680597781,31.6330819155112,2991305.64302055,0.0,1.0
2019-04-12,39.81,39.96,39.47,39.54,2268350,32.0762351262481,32.1970950928127,31.8022858687016,31.8586871864318,2815262.23836989,0.0,1.0
2019-04-15,39.84,40.22,39.54,39.54,2111772,32.100407119561,32.4065857015247,31.8586871864318,31.8586871864318,2620932.38153145,0.0,1.0
2019-04-16,39.43,39.98,39.38,39.84,1557844,31.7700565442844,32.2132097550213,31.7297698887629,32.100407119561,1933449.15311619,0.0,1.0
2019-04-17,39.13,39.7,39.08,39.59,1542855,31.5283366111552,31.9876044841007,31.4880499556336,31.8989738419533,1914846.21896099,0.0,1.0
2019-04-18,39.39,39.6,39.1,39.21,1573053,31.7378272198672,31.9070311730576,31.5041646178423,31.5927952599896,1952325.13053738,0.0,1.0
2019-04-22,39.32,39.58,39.16,39.42,1416937,31.681425902137,31.890916510849,31.5525086044681,31.7619992131801,1758568.66455755,0.0,1.0
2019-04-23,38.9,39.5,38.78,39.27,1627594,31.3430179957561,31.8264578620146,31.2463300225044,31.6411392466155,2020016.27949717,0.0,1.0
2019-04-24,39.0,39.49,38.75,39.04,1679603,31.4235913067992,31.8184005309102,31.2221580291915,31.4558206312164,2084564.94868639,0.0,1.0
2019-04-25,38.18,38.87,38.12,38.87,2273852,30.762890156246,31.3188460024432,30.7145461696201,31.3188460024432,2822090.80223151,0.0,1.0
2019-04-26,38.64,38.66,38.09,38.24,1568080,31.1335273870441,31.1496420492527,30.6903741763072,30.8112341428718,1946153.11161992,0.0,1.0
2019-04-29,38.34,38.73,38.24,38.63,1574529,30.8918074539149,31.2060433669829,30.8112341428718,31.1254700559398,1954157.00263112,0.0,1.0
2019-04-30,38.69,38.72,38.14,38.36,1533694,31.1738140425656,31.1979860358786,30.7306608318287,30.9079221161235,1903476.44914342,0.0,1.0
2019-05-01,38.32,38.78,38.11,38.74,1622859,30.8756927917063,31.2463300225044,30.7064888385158,31.2141006980872,2014139.64374929,0.0,1.0
2019-05-02,37.91,38.02,37.59,37.93,1464862,30.5453422164297,30.633972858577,30.2875076210918,30.5614568786383,1818048.65784512,0.0,1.0
2019-05-03,38.27,38.33,37.65,37.92,1134489,30.8354061361847,30.8837501228106,30.3358516077177,30.553399547534,1408020.82639188,0.0,1.0
2019-05-06,38.21,38.42,37.9,38.19,1600559,30.7870621495589,30.9562661027493,30.5372848853254,30.7709474873503,1986462.98542247,0.0,1.0
2019-05-07,38.23,38.31,37.62,38.12,1339426,30.8031768117675,30.867635460602,30.3116796144047,30.7145461696201,1662369.31641538,0.0,1.0
2019-05-08,38.59,38.86,38.04,38.29,1369327,31.0932407315226,31.3107886713389,30.6500875207857,30.8515207983933,1699479.61958266,0.0,1.0
2019-05-09,38.96,38.99,38.27,38.38,1112958,31.391361982382,31.4155339756949,30.8354061361847,30.9240367783321,1381298.57839031,0.0,1.0
2019-05-10,38.74,38.99,38.16,38.81,1271572,31.2141006980872,31.4155339756949,30.7467754940374,31.2705020158173,1578155.32654505,0.0,1.0
2019-05-13,38.72,39.16,38.53,38.61,2179241,31.1979860358786,31.5525086044681,31.0448967448967,31.1093553937312,2704668.54568626,0.0,1.0
2019-05-14,38.67,38.85,38.28,38.72,1109115,31.157699380357,31.3027313402346,30.843463467289,31.1979860358786,1376529.00897552,0.0,1.0
2019-05-15,38.98,39.09,38.39,38.66,950585,31.4074766445906,31.496107286738,30.9320941094364,31.1496420492527,1179776.51370416,0.0,1.0
2019-05-16,38.93,39.44,38.86,39.11,1588414,31.367189989069,31.7781138753887,31.3107886713389,31.5122219489466,1971389.75603327,0.0,1.0
2019-05-17,39.13,39.39,38.75,38.77,1301016,31.5283366111552,31.7378272198672,31.2221580291915,31.2382726914001,1614698.4443825,0.0,1.0
2019-05-20,38.75,39.26,38.69,39.13,2019768,31.2221580291915,31.6330819155112,31.1738140425656,31.5283366111552,2506745.68768835,0.0,1.0
2019-05-21,38.42,39.01,38.22,38.92,2017907,30.9562661027493,31.4316486379035,30.7951194806632,31.3591326579647,2504435.98987911,0.0,1.0
2019-05-22,37.86,38.24,37.77,38.24,1913439,30.5050555609081,30.8112341428718,30.4325395809694,30.8112341428718,2374780.1539111,0.0,1.0
2019-05-23,38.11,38.21,37.55,37.72,2151763,30.7064888385158,30.7870621495589,30.2552782966746,30.3922529254478,2670565.4417623,0.0,1.0
2019-05-24,37.53,38.19,37.51,38.19,1156934,30.239163634466,30.7709474873503,30.2230489722574,30.7709474873503,1435877.44505311,0.0,1.0
2019-05-28,36.78,37.76,36.64,37.48,3153034,29.6348638016429,30.4244822498651,29.5220611661826,30.1988769789444,3913248.6417424,0.0,1.0
2019-05-29,36.22,36.71,36.02,36.41,2281040,29.1836532598017,29.5784624839128,29.0225066377156,29.3367425507835,2831011.87039533,0.0,1.0
2019-05-30,35.8,36.61,35.75,36.27,1859549,28.8452453534208,29.4978891728697,28.8049586978992,29.2239399153232,2307896.96479753,0.0,1.0
2019-05-31,36.31,36.44,35.27,35.68,3185077,29.2561692397405,29.3609145440965,28.4182068048925,28.7485573801691,3953017.39343595,0.0,1.0
2019-06-03,37.37,37.42,36.22,36.22,3450128,30.1102463367971,30.1505329923186,29.1836532598017,29.1836532598017,4281973.71478943,0.0,1.0
2019-06-04,38.11,38.68,37.42,37.42,5354600,30.7064888385158,31.1657567114613,30.1505329923186,30.1505329923186,6645624.87339935,0.0,1.0
2019-06-05,41.93,42.0,39.9,40.31,8902377,33.7843893203613,33.8407906380914,32.1487511061869,32.4791016814635,11048791.3240164,0.0,1.0
2019-06-06,43.01,43.22,41.66,41.73,5299549,34.6545810796265,34.8237850328169,33.566841380545,33.6232426982751,6577300.76050472,0.0,1.0
2019-06-07,43.08,43.66,42.67,43.19,3613211,34.7109823973566,35.1783076014065,34.38063182208,34.799613039504,4484376.96456134,0.0,1.0
2019-06-10,42.01,43.11,41.58,43.08,3260306,33.8488479691957,34.7351543906696,33.5023827317105,34.7109823973566,4046384.53824621,0.0,1.0
2019-06-11,42.53,42.54,41.72,41.95,2300792,34.2678291866197,34.275886517724,33.6151853671708,33.8005039825699,2855526.19125952,0.0,1.0
2019-06-12,42.43,43.06,42.27,42.68,2611863,34.1872558755766,34.694867735148,34.0583385779077,34.3886891531843,3241598.19943814,0.0,1.0
2019-06-13,42.64,42.72,42.12,42.42,2331037,34.3564598287671,34.4209184776016,33.9374786113431,34.1791985444723,2893063.43480637,0.0,1.0
2019-06-14,42.26,42.74,42.15,42.74,1823243,34.0502812468034,34.4370331398102,33.961650604656,34.4370331398102,2262837.37927226,0.0,1.0
2019-06-17,41.37,42.22,40.89,42.22,2905194,33.3331787785201,34.0180519223862,32.9464268855133,34.0180519223862,3605652.99153074,0.0,1.0
2019-06-18,40.86,41.64,40.61,41.52,2396458,32.9222548922004,33.5507267183364,32.7208216145927,33.4540387450847,2974257.81437583,0.0,1.0
2019-06-19,41.26,41.38,40.7,40.76,2163490,33.2445481363727,33.3412361096244,32.7933375945315,32.8416815811573,2685119.88894609,0.0,1.0
2019-06-20,41.03,41.46,40.6,41.28,1820349,33.0592295209736,33.4056947584588,32.7127642834884,33.2606627985813,2259245.61921855,0.0,1.0
2019-06-21,40.69,41.26,40.6,41.06,4017011,32.7852802634271,33.2445481363727,32.7127642834884,33.0834015142865,4985535.46825511,0.0,1.0
2019-06-24,40.53,41.09,40.42,40.89,3297930,32.6563629657582,33.1075735075994,32.5677323236108,32.9464268855133,4093079.901156,0.0,1.0
2019-06-25,41.04,41.13,40.5,40.5,2922090,33.0672868520779,33.1398028320167,32.6321909724453,32.6321909724453,3626622.71435989,0.0,1.0
2019-06-26,40.46,40.92,40.05,40.5,3931806,32.5999616480281,32.9705988788262,32.2696110727515,32.6321909724453,4879787.0524373,0.0,1.0
2019-06-27,39.75,40.13,39.24,40.07,2590754,32.0278911396222,32.3340697215859,31.6169672533026,32.2857257349601,3215399.698065,0.0,1.0
2019-06-28,40.07,40.26,39.77,39.88,3221353,32.2857257349601,32.4388150259419,32.0440058018309,32.1326364439782,3998039.74578859,0.0,1.0
2019-07-01,40.12,40.58,39.78,40.44,1868747,32.3260123904816,32.6966496212798,32.0520631329352,32.5838469858195,2319312.65552803,0.0,1.0
2019-07-02,40.64,40.68,39.99,40.27,1984722,32.7449936079056,32.7772229323228,32.2212670861256,32.4468723570462,2463249.89541383,0.0,1.0
2019-07-03,41.67,41.78,40.81,40.85,1625443,33.5748987116493,33.6635293537967,32.8819682366788,32.9141975610961,2017346.66101909,0.0,1.0
2019-07-05,41.57,41.66,40.81,41.47,1614995,33.4943254006062,33.566841380545,32.8819682366788,33.4137520895631,2004379.58809539,0.0,1.0
2019-07-08,41.5,41.65,41.29,41.58,1275100,33.4379240828761,33.5587840494407,33.2687201296856,33.5023827317105,1582533.94764716,0.0,1.0
2019-07-09,41.46,41.61,41.18,41.57,1586839,33.4056947584588,33.5265547250234,33.1800894875382,33.4943254006062,1969435.01446983,0.0,1.0
2019-07-10,41.4,41.67,41.32,41.5,2645386,33.357350771833,33.5748987116493,33.2928921229985,33.4379240828761,3283203.78764845,0.0,1.0
2019-07-11,40.87,41.23,40.39,41.23,1284203,33.2123188119554,33.5048667633208,32.8222548768016,33.5048667633208,1580298.47019013,0.35,1.0
2019-07-12,40.92,41.05,40.76,40.91,1056570,33.2529504718673,33.3585927876381,33.1229291601493,33.2448241398849,1300180.6993511,0.0,1.0
2019-07-15,41.12,41.27,40.71,40.95,1227496,33.4154771115147,33.5373720912503,33.0822975002375,33.2773294678144,1510516.67918896,0.0,1.0
2019-07-16,41.29,41.41,41.09,41.17,1550585,33.5536247552151,33.6511407390035,33.3910981155676,33.4561087714266,1908099.50093541,0.0,1.0
2019-07-17,41.35,41.49,41.08,41.38,1022808,33.6023827471093,33.7161513948625,33.3829717835853,33.6267617430564,1258634.27954788,0.0,1.0
2019-07-18,41.68,41.77,41.27,41.53,1101502,33.8705517025276,33.943688690369,33.5373720912503,33.748656722792,1355472.55808573,0.0,1.0
2019-07-19,41.27,41.8,41.23,41.65,1388550,33.5373720912503,33.9680676863161,33.5048667633208,33.8461727065805,1708704.49670535,0.0,1.0
2019-07-22,41.14,41.41,40.95,41.28,1374756,33.4317297754795,33.6511407390035,33.2773294678144,33.5454984232327,1691730.04866419,0.0,1.0
2019-07-23,41.47,41.64,41.06,41.29,1427245,33.6998987308978,33.8380463745981,33.3667191196205,33.5536247552151,1756321.30596682,0.0,1.0
2019-07-24,40.52,41.33,40.38,41.33,1516985,32.9278971925724,33.5861300831446,32.8141285448192,33.5861300831446,1866752.43306656,0.0,1.0
2019-07-25,40.4,40.66,40.03,40.33,1483196,32.8303812087839,33.0416658403256,32.5297069254362,32.7734968849073,1825172.78794094,0.0,1.0
2019-07-26,40.96,41.07,40.18,40.58,1224558,33.2854557997968,33.3748454516029,32.6516019051718,32.9766551844666,1506901.27188543,0.0,1.0
2019-07-29,41.34,41.42,40.81,41.02,1384774,33.5942564151269,33.6592670709859,33.1635608200612,33.334213791691,1704057.87384009,0.0,1.0
2019-07-30,41.66,41.79,41.17,41.37,1749545,33.8542990385628,33.9599413543337,33.4561087714266,33.6186354110741,2152933.20995886,0.0,1.0
2019-07-31,41.34,41.75,40.82,41.65,1532191,33.5942564151269,33.9274360264042,33.1716871520436,33.8461727065805,1885464.44241221,0.0,1.0
2019-08-01,42.11,42.47,41.53,41.53,2265951,34.2199839777696,34.512531929135,33.748656722792,33.748656722792,2788405.64834827,0.0,1.0
2019-08-02,42.34,42.72,41.86,42.25,1957660,34.4068896133642,34.7156902286943,34.0168256782103,34.3337526255228,2409032.76440906,0.0,1.0
2019-08-05,41.21,42.29,40.82,42.1,1621746,33.4886140993561,34.3662579534523,33.1716871520436,34.2118576457872,1995667.91452516,0.0,1.0
2019-08-06,41.26,41.43,40.69,41.18,1421563,33.529245759268,33.6673934029683,33.0660448362727,33.464235103409,1749329.221454,0.0,1.0
2019-08-07,41.57,41.73,40.61,41.17,2088002,33.7811620507215,33.9111833624395,33.0010341804138,33.4561087714266,2569427.39298532,0.0,1.0
2019-08-08,42.03,42.13,41.15,41.21,1692286,34.1549733219106,34.2362366417344,33.4398561074619,33.4886140993561,2082472.14569984,0.0,1.0
2019-08-09,41.79,42.7,41.65,42.15,1252381,33.9599413543337,34.6994375647296,33.8461727065805,34.2524893056991,1541139.35132933,0.0,1.0
2019-08-12,42.11,42.3,41.62,41.75,1442224,34.2199839777696,34.3743842854347,33.8217937106334,33.9274360264042,1774753.97649086,0.0,1.0
2019-08-13,42.26,42.57,41.79,42.06,1526174,34.3418789575052,34.5937952489587,33.9599413543337,34.1793523178577,1878060.11778819,0.0,1.0
2019-08-14,41.46,42.24,41.38,42.23,1626292,33.6917723989154,34.3256262935404,33.6267617430564,34.3174999615581,2001262.07436242,0.0,1.0
2019-08-15,42.16,42.35,41.26,41.47,1266234,34.2606156376815,34.4150159453465,33.529245759268,33.6998987308978,1558186.40285276,0.0,1.0
2019-08-16,42.64,42.72,42.19,42.41,935801,34.6506795728353,34.7156902286943,34.2849946336286,34.4637739372408,1151566.29341498,0.0,1.0
2019-08-19,43.19,43.37,42.47,42.66,2145715,35.0976278318658,35.2439018075485,34.512531929135,34.6669322368001,2640447.13488756,0.0,1.0
2019-08-20,43.08,43.43,42.81,43.43,2634006,35.0082381800597,35.2926597994427,34.7888272165357,35.2926597994427,3241322.16812421,0.0,1.0
2019-08-21,43.27,43.76,42.87,43.29,4363899,35.1626384877248,35.560828754861,34.8375852084299,35.1788911516895,5370072.26564977,0.0,1.0
2019-08-22,43.68,43.84,43.27,43.27,1120292,35.4958180990021,35.62583941072,35.1626384877248,35.1626384877248,1378594.92133739,0.0,1.0
2019-08-23,42.68,43.7,42.4,43.68,1531195,34.6831849007648,35.5120707629668,34.4556476052584,35.4958180990021,1884238.7971861,0.0,1.0
2019-08-26,42.66,43.11,42.41,42.83,1581547,34.6669322368001,35.0326171760068,34.4637739372408,34.8050798805004,1946200.33174956,0.0,1.0
2019-08-27,42.05,42.66,41.67,42.6,1829436,34.1712259858754,34.6669322368001,33.8624253705452,34.6181742449058,2251244.47778953,0.0,1.0
2019-08-28,41.97,42.08,41.56,41.98,1640921,34.1062153300164,34.1956049818225,33.7730357187391,34.1143416619988,2019264.04626282,0.0,1.0
2019-08-29,43.31,43.52,41.89,42.23,4168339,35.1951438156543,35.3657967872841,34.0412046741574,34.3174999615581,5129422.48611306,0.0,1.0
2019-08-30,45.0,48.03,44.75,44.92,11450647,36.5684939206752,39.030772511334,36.3653356211159,36.5034832648162,14090794.0074795,0.0,1.0
2019-09-03,45.43,45.5,44.14,44.81,3118156,36.9179261959172,36.9748105197938,35.8696293701912,36.4140936130101,3837101.42135953,0.0,1.0
2019-09-04,45.07,46.2,45.05,45.7,2396550,36.6253782445518,37.5436537585599,36.609125580587,37.1373371594413,2949116.53277103,0.0,1.0
2019-09-05,44.62,45.13,44.27,45.13,2129336,36.259693305345,36.674136236446,35.975271685962,36.674136236446,2620291.66986899,0.0,1.0
2019-09-06,44.98,45.2,44.53,44.78,1847144,36.5522412567104,36.7310205603226,36.1865563175037,36.389714617063,2273035.36701042,0.0,1.0
2019-09-09,44.59,45.08,44.11,45.07,2620326,36.2353143093979,36.6335045765342,35.8452503742441,36.6253782445518,3224488.00477761,0.0,1.0
2019-09-10,45.89,45.94,44.3,44.43,3165198,37.2917374671063,37.3323691270182,35.9996506819091,36.10529299768,3894989.77751092,0.0,1.0
2019-09-11,46.66,46.66,45.64,45.89,3143155,37.917465029749,37.917465029749,37.088579167547,37.2917374671063,3867864.37819445,0.0,1.0
2019-09-12,47.15,47.46,46.89,46.9,4153511,38.3156552968852,38.5675715883388,38.1043706653435,38.1124969973259,5111175.63128094,0.0,1.0
2019-09-13,46.28,47.35,46.01,46.89,4608586,37.6086644144188,38.4781819365327,37.3892534508948,38.1043706653435,5671176.13456724,0.0,1.0
2019-09-16,46.74,46.78,45.82,46.07,1927594,37.982475685608,38.0149810135375,37.2348531432297,37.438011442789,2372034.52207141,0.0,1.0
2019-09-17,46.69,47.12,46.44,46.57,2849217,37.9418440256961,38.2912763009381,37.7386857261368,37.8443280419076,3506153.82952672,0.0,1.0
2019-09-18,46.58,46.94,46.12,46.71,2615043,37.85245437389,38.1450023252554,37.4786431027009,37.9580966896608,3217986.91669573,0.0,1.0
2019-09-19,46.61,46.73,46.18,46.59,1885977,37.8768333698371,37.9743493536256,37.5274010945951,37.8605807058724,2320821.99458635,0.0,1.0
2019-09-20,46.76,47.25,46.49,46.49,7082013,37.9987283495727,38.3969186167089,37.7793173860487,37.7793173860487,8714895.0047357,0.0,1.0
2019-09-23,46.66,47.04,46.66,46.91,1462389,37.917465029749,38.2262656450791,37.917465029749,38.1206233293083,1799568.37004965,0.0,1.0
2019-09-24,46.15,46.94,46.13,46.85,1496109,37.503022098648,38.1450023252554,37.4867694346833,38.0718653374141,1841063.10601804,0.0,1.0
2019-09-25,46.56,46.89,46.23,46.26,2188920,37.8362017099253,38.1043706653435,37.568032754507,37.5924117504541,2693613.80355643,0.0,1.0
2019-09-26,46.7,46.94,46.42,46.91,1334847,37.9499703576785,38.1450023252554,37.7224330621721,38.1206233293083,1642619.33046246,0.0,1.0
2019-09-27,46.87,46.98,46.41,46.73,1167439,38.0881180013788,38.1775076531849,37.7143067301897,37.9743493536256,1436612.48707587,0.0,1.0
2019-09-30,46.92,47.27,46.79,46.85,1632632,38.1287496612907,38.4131712806737,38.0231073455198,38.0718653374141,2009063.87228767,0.0,1.0
2019-10-01,46.82,47.2,46.66,47.0,1753748,38.0474863414669,38.3562869567971,37.917465029749,38.1937603171496,2158105.28514495,0.0,1.0
2019-10-02,46.16,46.8,46.12,46.64,1937751,37.5111484306304,38.0312336775022,37.4786431027009,37.9012123657842,2384533.39612926,0.0,1.0
2019-10-03,46.77,46.94,45.95,46.29,1594469,38.0068546815551,38.1450023252554,37.3404954590006,37.6167907464012,1962101.72493413,0.0,1.0
2019-10-04,47.34,47.42,46.78,46.94,1593170,38.4700556045503,38.5350662604093,38.0149810135375,38.1450023252554,1960503.2177567,0.0,1.0
2019-10-07,47.0,47.38,46.8,47.06,909738,38.1937603171496,38.5025609324798,38.0312336775022,38.2425183090439,1119494.0127642,0.0,1.0
2019-10-08,46.77,47.22,46.66,47.01,1609356,38.0068546815551,38.3725396207618,37.917465029749,38.201886649132,1980421.18324852,0.0,1.0
2019-10-09,46.83,46.84,46.38,46.59,995080,38.3400342928323,38.3482213597324,37.9716162823311,38.1435446872317,1215429.17891213,0.35,1.0
2019-10-10,47.32,47.38,46.53,46.59,2413205,38.7412005709337,38.7903229723339,38.0944222858315,38.1435446872317,2947581.87451928,0.0,1.0
2019-10-11,46.87,47.47,46.82,47.32,1958948,38.3727825604324,38.8640065744341,38.3318472259323,38.7412005709337,2392734.81445869,0.0,1.0
2019-10-14,46.83,47.02,46.55,46.88,2255908,38.3400342928323,38.4955885639329,38.1107964196315,38.3809696273325,2755453.23807262,0.0,1.0
2019-10-15,46.61,46.83,45.77,46.83,1597776,38.1599188210317,38.3400342928323,37.4722052014293,38.3400342928323,1951585.37179473,0.0,1.0
2019-10-16,47.17,47.2,46.53,46.61,1507247,38.6183945674333,38.6429557681334,38.0944222858315,38.1599188210317,1841009.75160567,0.0,1.0
2019-10-17,47.96,48.38,47.35,47.5,2935357,39.2651728525355,39.6090296623367,38.7657617716338,38.8885677751342,3585358.51220401,0.0,1.0
2019-10-18,47.56,48.23,47.54,47.9,2235326,38.9376901765344,39.4862236588363,38.9213160427343,39.2160504511354,2730313.58763208,0.0,1.0
2019-10-21,47.89,48.2,47.56,47.56,1857561,39.2078633842353,39.4616624581362,38.9376901765344,38.9376901765344,2268896.81333078,0.0,1.0
2019-10-22,47.67,48.0,47.45,48.0,2161094,39.0277479124347,39.2979211201356,38.8476324406341,39.2979211201356,2639643.75323786,0.0,1.0
2019-10-23,47.8,48.07,47.45,47.71,1790947,39.1341797821351,39.3552305884358,38.8476324406341,39.0604961800348,2187531.89862638,0.0,1.0
2019-10-24,47.08,47.74,46.73,47.63,1858698,38.544710965333,39.0850573807349,38.2581636238321,38.9949996448346,2270285.58908391,0.0,1.0
2019-10-25,46.46,47.18,46.27,47.18,1544609,38.0371128175313,38.6265816343333,37.8815585464308,38.6265816343333,1886645.14271243,0.0,1.0
2019-10-28,46.56,46.57,46.07,46.41,1588949,38.1189834865316,38.1271705534316,37.7178172084302,37.9961774830312,1940803.73276846,0.0,1.0
2019-10-29,46.49,47.02,46.35,46.76,1973708,38.0616740182314,38.4955885639329,37.947055081631,38.2827248245321,2410763.24903756,0.0,1.0
2019-10-30,46.27,46.81,46.03,46.63,1098614,37.8815585464308,38.3236601590323,37.6850689408301,38.1762929548318,1341889.60883684,0.0,1.0
2019-10-31,46.31,46.78,46.01,46.35,1637005,37.9143068140309,38.2990989583322,37.66869480703,37.947055081631,1999501.18887431,0.0,1.0
2019-11-01,46.54,46.86,46.19,46.27,1254004,38.1026093527315,38.3645954935324,37.8160620112305,37.8815585464308,1531688.9617644,0.0,1.0
2019-11-04,46.34,46.62,46.07,46.44,1212298,37.938868014731,38.1681058879317,37.7178172084302,38.0207386837312,1480747.64113118,0.0,1.0
2019-11-05,46.49,46.8,46.25,46.27,1420448,38.0616740182314,38.3154730921323,37.8651844126307,37.8815585464308,1734990.0976076,0.0,1.0
2019-11-06,46.6,47.06,46.53,46.59,1381083,38.1517317541317,38.528336831533,38.0944222858315,38.1435446872317,1686908.16487066,0.0,1.0
2019-11-07,46.42,47.13,46.18,46.96,2025591,38.0043645499312,38.5856462998332,37.8078749443305,38.4464661625327,2474135.15088414,0.0,1.0
2019-11-08,46.25,46.4,45.91,46.38,1257888,37.8651844126307,37.9879904161311,37.5868241380297,37.9716162823311,1536433.0295086,0.0,1.0
2019-11-11,46.07,46.25,45.85,46.24,972776,37.7178172084302,37.8651844126307,37.5377017366296,37.8569973457307,1188186.21110405,0.0,1.0
2019-11-12,46.38,46.42,46.1,46.19,1251886,37.9716162823311,38.0043645499312,37.7423784091303,37.8160620112305,1529101.95468865,0.0,1.0
2019-11-13,47.37,47.41,46.27,46.51,1762176,38.7821359054339,38.814884173034,37.8815585464308,38.0780481520314,2152389.88702281,0.0,1.0
2019-11-14,47.07,47.56,46.89,47.46,2096325,38.536523898433,38.9376901765344,38.3891566942325,38.8558195075341,2560532.39285582,0.0,1.0
2019-11-15,47.28,47.36,46.54,46.93,1349555,38.7084523033336,38.7739488385338,38.1026093527315,38.4219049618326,1648398.64688945,0.0,1.0
2019-11-18,48.04,48.12,47.07,47.16,1889900,39.3306693877358,39.396165922936,38.536523898433,38.6102075005333,2308396.9180629,0.0,1.0
2019-11-19,48.16,48.21,47.88,48.0,1112135,39.4289141905361,39.4698495250362,39.1996763173353,39.2979211201356,1358404.68091956,0.0,1.0
2019-11-20,48.28,48.39,47.91,48.23,1208331,39.5271589933364,39.6172167292368,39.2242375180354,39.4862236588363,1475902.19397844,0.0,1.0
2019-11-21,46.84,48.2,46.84,48.03,2533001,38.3482213597324,39.4616624581362,38.3482213597324,39.3224823208357,3093905.33988583,0.0,1.0
2019-11-22,46.83,47.08,46.1,46.86,1924766,38.3400342928323,38.544710965333,37.7423784091303,38.3645954935324,2350983.59828153,0.0,1.0
2019-11-25,46.8,46.97,46.36,46.97,1392030,38.3154730921323,38.4546532294327,37.955242148531,38.4546532294327,1700279.25384999,0.0,1.0
2019-11-26,47.1,47.12,46.51,46.91,2837639,38.5610850991331,38.5774592329332,38.0780481520314,38.4055308280326,3466001.96950901,0.0,1.0
2019-11-27,47.06,47.71,46.95,47.27,1742043,38.528336831533,39.0604961800348,38.4382790956327,38.7002652364336,2127798.66253931,0.0,1.0
2019-11-29,46.57,47.01,46.41,46.98,1140185,38.1271705534316,38.4874014970328,37.9961774830312,38.4628402963328,1392666.03525136,0.0,1.0
2019-12-02,47.14,47.16,46.15,46.47,2485485,38.5938333667332,38.6102075005333,37.7833137436304,38.0452998844313,3035867.46065483,0.0,1.0
2019-12-03,47.58,47.85,46.83,46.96,4921296,38.9540643103345,39.1751151166352,38.3400342928323,38.4464661625327,6011061.17745661,0.0,1.0
2019-12-04,48.47,48.89,47.49,47.49,5655679,39.682713264437,40.0265700742382,38.8803807082342,38.8803807082342,6908064.96277742,0.0,1.0
2019-12-05,47.63,48.93,47.58,48.51,4524647,38.9949996448346,40.0593183418383,38.9540643103345,39.7154615320371,5526578.75555455,0.0,1.0
2019-12-06,47.75,48.31,47.62,47.83,2378176,39.0932444476349,39.5517201940365,38.9868125779346,39.1587409828352,2904796.09979954,0.0,1.0
2019-12-09,48.24,48.32,47.7,47.75,2243285,39.4944107257363,39.5599072609366,39.0523091131348,39.0932444476349,2740035.01790398,0.0,1.0
2019-12-10,48.39,48.8,47.95,48.12,2179619,39.6172167292368,39.9528864721379,39.2569857856355,39.396165922936,2662270.90436072,0.0,1.0
2019-12-11,47.98,48.46,47.91,48.42,1980401,39.2815469863356,39.6745261975369,39.2242375180354,39.6417779299368,2418938.33796956,0.0,1.0
2019-12-12,47.71,48.12,47.59,47.9,1466860,39.0604961800348,39.396165922936,38.9622513772345,39.2160504511354,1791679.50856116,0.0,1.0
2019-12-13,47.86,48.15,47.57,47.59,1313176,39.1833021835353,39.4207271236361,38.9458772434344,38.9622513772345,1603963.92998262,0.0,1.0
2019-12-16,47.96,48.01,47.59,47.95,1364774,39.2651728525355,39.3061081870357,38.9622513772345,39.2569857856355,1666987.72181194,0.0,1.0
2019-12-17,47.76,48.17,47.65,47.85,1503980,39.101431514535,39.4371012574361,39.0113737786347,39.1751151166352,1837019.3115129,0.0,1.0
2019-12-18,48.22,48.31,48.03,48.15,1703258,39.4780365919363,39.5517201940365,39.3224823208357,39.4207271236361,2080425.16422349,0.0,1.0
2019-12-19,48.22,48.76,48.06,48.49,2323809,39.4780365919363,39.9201382045378,39.3470435215358,39.699087398237,2838390.14432871,0.0,1.0
2019-12-20,49.17,49.26,48.22,48.41,6267955,40.255807947439,40.3294915495392,39.4780365919363,39.6335908630368,7655922.53799509,0.0,1.0
2019-12-23,49.11,49.44,48.92,49.38,1127860,40.2066855460388,40.4768587537397,40.0511312749382,40.4277363523396,1377611.80380254,0.0,1.0
2019-12-24,49.23,49.4,49.03,49.19,420566,40.3049303488391,40.4441104861396,40.1411890108386,40.272182081239,513695.570264057,0.0,1.0
2019-12-26,49.02,49.35,48.91,49.24,1932106,40.1330019439385,40.4031751516395,40.0429442080382,40.3131174157391,2359948.95802468,0.0,1.0
2019-12-27,49.46,49.49,49.0,49.12,831680,40.4932328875398,40.5177940882399,40.1166278101385,40.2148726129388,1015846.10234116,0.0,1.0
2019-12-30,49.25,49.54,49.08,49.31,1285423,40.3213044826392,40.55872942274,40.1821243453387,40.3704268840394,1570065.34293199,0.0,1.0
2019-12-31,49.42,49.43,48.87,49.25,1469337,40.4604846199397,40.4686716868397,40.0101959404381,40.3213044826392,1794705.01211481,0.0,1.0
2020-01-02,48.49,49.56,48.36,49.45,1730335,39.699087398237,40.5751035565401,39.5926555285367,40.4850458206397,2113498.05874193,0.0,1.0
2020-01-03,48.43,48.62,48.31,48.46,1658300,39.6499649968369,39.8055192679374,39.5517201940365,39.6745261975369,2025511.72507736,0.0,1.0
2020-01-06,48.51,48.55,47.96,48.46,4328183,39.7154615320371,39.7482097996372,39.2651728525355,39.6745261975369,5286610.03122505,0.0,1.0
2020-01-07,48.19,48.51,48.05,48.17,1909207,39.7400227327372,40.0039116572957,39.6245713282428,39.7235296749523,2315164.38600847,0.35,1.0
2020-01-08,47.35,48.28,47.19,48.28,2245587,39.047314305771,39.8142414927693,38.9153698434917,39.8142414927693,2723069.3413986,0.0,1.0
2020-01-09,47.62,47.68,46.84,47.33,2028772,39.2699705858673,39.319449759222,38.6267413322558,39.0308212479861,2460152.66114736,0.0,1.0
2020-01-10,47.73,47.99,47.38,47.55,1338726,39.3606824036843,39.5750921548881,39.0720538924484,39.2122448836201,1623381.20372677,0.0,1.0
2020-01-13,47.72,48.03,47.48,47.73,1513878,39.3524358747918,39.6080782704579,39.1545191813729,39.3606824036843,1835776.02133332,0.0,1.0
2020-01-14,47.54,47.79,47.45,47.74,2051659,39.2039983547276,39.410161577039,39.1297795946956,39.3689289325767,2487906.15634332,0.0,1.0
2020-01-15,47.78,47.97,47.51,47.53,2626728,39.4019150481465,39.5585990971032,39.1792587680503,39.1957518258352,3185252.89155721,0.0,1.0
2020-01-16,48.09,48.1,47.71,47.84,1544878,39.6575574438126,39.6658039727051,39.3441893458994,39.4513942215013,1873367.59519947,0.0,1.0
2020-01-17,48.02,48.32,47.97,48.07,2153853,39.5998317415655,39.8472276083391,39.5585990971032,39.6410643860277,2611829.8111716,0.0,1.0
2020-01-21,48.56,48.69,47.89,48.02,2364468,40.045144301758,40.1523491773599,39.4926268659635,39.5998317415655,2867228.17664961,0.0,1.0
2020-01-22,48.57,48.83,48.43,48.56,1619040,40.0533908306504,40.2678005818542,39.9379394261561,40.045144301758,1963298.76620144,0.0,1.0
2020-01-23,48.96,49.2,48.2,48.44,4269766,40.3750054574562,40.5729221508751,39.7482692616296,39.9461859550485,5177652.38645669,0.0,1.0
2020-01-24,48.79,49.45,48.48,49.11,2065876,40.2348144662844,40.7790853731864,39.9791720706183,40.498703390843,2505146.13717089,0.0,1.0
2020-01-27,48.77,49.16,48.44,48.47,1858386,40.2183214084995,40.5399360353052,39.9461859550485,39.9709255417259,2253537.24486488,0.0,1.0
2020-01-28,48.88,49.18,48.7,48.76,1325157,40.3090332263165,40.5564290930901,40.1605957062523,40.2100748796071,1606927.00805613,0.0,1.0
2020-01-29,48.34,48.87,48.27,48.87,1286144,39.863720666124,40.3007866974241,39.8059949638768,40.3007866974241,1559618.61866129,0.0,1.0
2020-01-30,49.03,49.04,48.28,48.41,1632938,40.4327311597033,40.4409776885958,39.8142414927693,39.9214463683712,1980151.91760762,0.0,1.0
2020-01-31,48.39,49.26,48.34,48.93,1997886,39.9049533105863,40.6224013242298,39.863720666124,40.3502658707788,2422699.32726253,0.0,1.0
2020-02-03,48.87,48.97,48.46,48.61,1137311,40.3007866974241,40.3832519863486,39.9626790128334,40.0863769462203,1379139.0472671,0.0,1.0
2020-02-04,48.66,49.3,48.6,49.1,1214881,40.1276095906825,40.6553874397996,40.0781304173278,40.4904568619505,1473202.86613152,0.0,1.0
2020-02-05,49.0,49.08,48.64,48.73,1482668,40.407991573026,40.4739638041656,40.1111165328976,40.1853352929297,1797929.79487002,0.0,1.0
2020-02-06,48.16,48.77,47.78,48.62,1796722,39.7152831460598,40.2183214084995,39.4019150481465,40.0946234751127,2178761.54128804,0.0,1.0
2020-02-07,48.88,49.0,47.97,48.26,1612362,40.3090332263165,40.407991573026,39.5585990971032,39.7977484349844,1955200.81361182,0.0,1.0
2020-02-10,48.7,49.07,48.52,48.99,1039427,40.1605957062523,40.4657172752731,40.0121581861882,40.3997450441335,1260441.83383762,0.0,1.0
2020-02-11,48.73,49.06,48.66,48.71,1206236,40.1853352929297,40.4574707463807,40.1276095906825,40.1688422351448,1462719.66754852,0.0,1.0
2020-02-12,48.18,48.68,48.05,48.64,1007103,39.7317762038447,40.1441026484674,39.6245713282428,40.1111165328976,1221244.73597797,0.0,1.0
2020-02-13,48.36,48.37,47.82,48.1,1342741,39.8802137239089,39.8884602528014,39.4349011637164,39.6658039727051,1628249.91885814,0.0,1.0
2020-02-14,48.64,48.82,48.27,48.44,1329183,40.1111165328976,40.2595540529618,39.8059949638768,39.9461859550485,1611809.06213307,0.0,1.0
2020-02-18,48.2,48.94,48.02,48.34,2600751,39.7482692616296,40.3585123996712,39.5998317415655,39.863720666124,3153752.36528879,0.0,1.0
2020-02-19,47.79,48.3,47.49,48.15,1839976,39.410161577039,39.8307345505542,39.1627657102654,39.7070366171674,2231212.70051404,0.0,1.0
2020-02-20,47.74,47.82,47.34,47.72,1265450,39.3689289325767,39.4349011637164,39.0390677768786,39.3524358747918,1534524.42415852,0.0,1.0
2020-02-21,47.96,48.27,47.73,47.73,983553,39.5503525682107,39.8059949638768,39.3606824036843,39.3606824036843,1192687.26615385,0.0,1.0
2020-02-24,48.02,48.22,47.49,47.54,2364621,39.5998317415655,39.7647623194145,39.1627657102654,39.2039983547276,2867413.70925611,0.0,1.0
2020-02-25,47.88,48.34,47.59,48.11,1793207,39.4843803370711,39.863720666124,39.2452309991899,39.6740505015975,2174499.14186418,0.0,1.0
2020-02-26,46.64,48.13,46.63,48.13,2460537,38.4618107544068,39.6905435593824,38.4535642255143,39.6905435593824,2983724.46406079,0.0,1.0
2020-02-27,45.7,46.83,45.69,46.36,1714708,37.6866370385161,38.6184948033634,37.6783905096236,38.230907945418,2079308.78841519,0.0,1.0
2020-02-28,45.12,45.24,43.35,44.91,4508575,37.2083383627537,37.3072967094632,35.7487027487893,37.0351612560122,5467239.68205026,0.0,1.0
2020-03-02,47.98,48.0,45.3,45.34,4573645,39.5668456259956,39.5833386837805,37.3567758828179,37.3897619983877,5546145.60822672,0.0,1.0
2020-03-03,47.88,49.01,47.43,48.0,3573679,39.4843803370711,40.4162381019184,39.1132865369106,39.5833386837805,4333555.42265786,0.0,1.0
2020-03-04,52.72,52.83,49.78,50.0,9417418,43.475700321019,43.566412138836,41.0512208266374,41.2326444622714,11419856.9153345,0.0,1.0
2020-03-05,53.1,53.83,51.99,52.7,4826250,43.7890684189322,44.3910650280814,42.8737037118698,43.4592072632341,5852462.36682213,0.0,1.0
2020-03-06,51.76,52.85,50.6,51.83,3443827,42.6840335473434,43.5829051966209,41.7274361958187,42.7417592495905,4176092.80815248,0.0,1.0
2020-03-09,50.2,52.0,49.23,49.69,4004624,41.3975750401205,42.8819502407623,40.5976617375524,40.9770020666053,4856132.86781097,0.0,1.0
2020-03-10,51.26,51.47,48.91,50.91,5558463,42.2717071027206,42.4448842094622,40.3337728129939,41.9830785914847,6740366.85312059,0.0,1.0
2020-03-11,50.47,50.79,49.59,50.48,2904690,41.6202313202168,41.8841202447753,40.8945367776808,41.6284778491092,3522318.3449437,0.0,1.0
2020-03-12,47.68,50.76,47.42,47.84,4757330,39.319449759222,41.8593806580979,39.1050400080182,39.4513942215013,5768887.80969778,0.0,1.0
2020-03-13,49.28,49.37,45.42,48.54,5262764,40.6388943820147,40.7131131420468,37.4557342295273,40.0286512439731,6381792.95632557,0.0,1.0
2020-03-16,49.3,51.54,45.71,46.52,5715886,40.6553874397996,42.5026099117094,37.6948835674085,38.3628524076973,6931262.92836994,0.0,1.0
2020-03-17,53.84,57.54,50.15,50.29,10354041,44.3993115569738,47.4505272471819,41.3563423956582,41.4717938001526,12555635.3891807,0.0,1.0
2020-03-18,50.48,54.75,48.32,53.5,5091197,41.6284778491092,45.1497456861872,39.8472276083391,44.1189295746304,6173745.42234192,0.0,1.0
2020-03-19,47.5,50.36,46.01,50.26,5027515,39.1710122391578,41.5295195023998,37.9422794341821,41.4470542134752,6096522.62856954,0.0,1.0
2020-03-20,45.3,48.7,45.17,47.13,3896721,37.3567758828179,40.1605957062523,37.249571007216,38.865890670137,4725286.30023423,0.0,1.0
2020-03-23,42.93,45.56,42.04,45.08,3699258,35.4023485353062,37.5711856340217,34.6684074638778,37.1753522471839,4485836.46312679,0.0,1.0
2020-03-24,43.5,45.06,42.05,43.93,4339091,35.8724006821761,37.158859189399,34.6766539927702,36.2270014245517,5261718.05930414,0.0,1.0
2020-03-25,41.41,43.78,41.18,43.13,4923284,34.1488761436532,36.1033034911648,33.9592059791267,35.5672791131553,5970128.84354882,0.0,1.0
2020-03-26,43.59,44.22,40.7,41.66,5066187,35.9466194422082,36.4661507624328,33.5633725922889,34.3550393659645,6143417.51065185,0.0,1.0
2020-03-27,44.19,45.3,42.75,42.99,3227405,36.4414111757555,37.3567758828179,35.253911015242,35.451827708661,3913652.69204735,0.0,1.0
2020-03-30,46.53,46.81,44.52,44.95,3419237,38.3710989365898,38.6020017455785,36.7135466292065,37.068147371582,4146274.20165672,0.0,1.0
2020-03-31,46.16,47.2,45.82,46.52,2287701,38.065977367569,38.9236163723842,37.7855953852255,38.3628524076973,2774138.10081146,0.0,1.0
2020-04-01,45.98,47.49,44.75,45.11,2728941,37.9175398475048,39.1627657102654,36.9032167937329,37.2000918338613,3309199.58638237,0.0,1.0
2020-04-02,47.45,47.54,45.44,45.44,2249886,39.1297795946956,39.2039983547276,37.4722272873122,37.4722272873122,2728282.44385184,0.0,1.0
2020-04-03,49.53,49.85,46.98,46.98,3582043,40.8450576043261,41.1089465288846,38.7421927367502,38.7421927367502,4343697.87181323,0.0,1.0
2020-04-06,47.61,49.76,47.55,49.68,3753413,39.2617240569748,41.0347277688525,39.2122448836201,40.9687555377129,4551506.51740812,0.0,1.0
2020-04-07,46.74,48.31,46.16,47.73,3378940,38.5442760433313,39.8389810794466,38.065977367569,39.3606824036843,4097408.79352498,0.0,1.0
2020-04-08,46.16,47.23,45.61,46.5,3087934,38.3546058788048,39.2436749492191,37.8976077584985,38.6371138077215,3716347.23324764,0.35,1.0
2020-04-09,47.75,48.71,45.63,45.67,3517286,39.6757458993269,40.4734153456799,37.9142258719642,37.9474620988955,4233074.96035882,0.0,1.0
2020-04-13,48.5,48.54,46.83,47.49,1735946,40.2989251542902,40.3321613812216,38.9113126799054,39.459710424273,2089221.50349305,0.0,1.0
2020-04-14,50.07,50.37,49.05,49.5,2747667,41.6034470613466,41.8527187633319,40.7559232745966,41.1298308275745,3306833.84208854,0.0,1.0
2020-04-15,50.5,51.47,49.53,51.42,3470955,41.9607365008589,42.7667150039447,41.1547579977731,42.7251697202804,4177315.32182263,0.0,1.0
2020-04-16,51.11,52.14,50.44,51.02,4352153,42.4675889615623,43.3234218050452,41.9108821604618,42.3928074509667,5237842.44100438,0.0,1.0
2020-04-17,50.34,51.49,49.19,51.37,3683804,41.8277915931334,42.7833331174104,40.8722500688564,42.6836244366162,4433480.37983538,0.0,1.0
2020-04-20,51.3,52.46,50.0,50.58,2461105,42.6254610394863,43.5893116204962,41.5452836642167,42.0272089547216,2961954.74303594,0.0,1.0
2020-04-21,50.44,51.8,49.6,51.4,1679561,41.9108821604618,43.0409138761285,41.212921394903,42.7085516068148,2021361.81518797,0.0,1.0
2020-04-22,50.8,51.01,49.98,50.41,1285302,42.2100082028442,42.3844983942339,41.528665550751,41.8859549902633,1546868.72568768,0.0,1.0
2020-04-23,50.54,51.05,49.83,50.31,2428014,41.9939727277902,42.4177346211652,41.4040296997584,41.8028644229348,2922129.52452563,0.0,1.0
2020-04-24,50.75,50.89,49.93,50.82,2005545,42.1684629191799,42.2847897134397,41.4871202670868,42.2266263163098,2413685.52951703,0.0,1.0
2020-04-27,51.24,51.48,50.58,50.62,1384476,42.5756066990893,42.7750240606775,42.0272089547216,42.060445181653,1666225.23412021,0.0,1.0
2020-04-28,50.98,51.68,50.67,51.29,1673287,42.3595712240353,42.9412051953344,42.1019904653172,42.6171519827535,2013811.01826634,0.0,1.0
2020-04-29,50.18,51.01,49.37,49.74,2588735,41.6948466854079,42.3844983942339,41.0218130900476,41.3292481891628,3115558.21946367,0.0,1.0
2020-04-30,49.98,50.98,49.59,50.87,2574053,41.528665550751,42.3595712240353,41.2046123381701,42.2681715999741,3097888.34372198,0.0,1.0
2020-05-01,50.41,50.74,49.18,49.64,1911511,41.8859549902633,42.1601538624471,40.8639410121235,41.2461576218343,2300515.04215194,0.0,1.0
2020-05-04,50.78,51.05,49.84,50.51,1929000,42.1933900893785,42.4177346211652,41.4123387564912,41.9690455575917,2321563.15935985,0.0,1.0
2020-05-05,50.88,51.38,50.26,50.55,1555451,42.2764806567069,42.6919334933491,41.7613191392706,42.0022817845231,1871994.680036,0.0,1.0
2020-05-06,50.56,51.2,50.51,50.95,1861074,42.0105908412559,42.5423704721579,41.9690455575917,42.3346440538368,2239813.80779807,0.0,1.0
2020-05-07,50.24,50.99,50.13,50.96,1978580,41.7447010258049,42.3678802807682,41.6533014017437,42.3429531105697,2381232.98903381,0.0,1.0
2020-05-08,51.26,51.36,50.35,50.7,1182561,42.592224812555,42.6753153798834,41.8361006498662,42.1269176355157,1423219.3111953,0.0,1.0
2020-05-11,51.96,52.49,51.27,51.38,1422396,43.173858783854,43.6142387906947,42.6005338692878,42.6919334933491,1711862.1833182,0.0,1.0
2020-05-12,52.4,52.96,52.0,52.17,1383707,43.5394572800991,44.0047644571383,43.2070950107854,43.3483489752437,1665299.73797218,0.0,1.0
2020-05-13,52.5,53.05,51.94,52.33,1535735,43.6225478474275,44.0795459677339,43.1572406703883,43.4812938829692,1848266.35486755,0.0,1.0
2020-05-14,52.97,53.52,52.59,52.74,2064010,44.0130735138712,44.4700716341776,43.6973293580231,43.8219652090158,2484048.51039415,0.0,1.0
2020-05-15,53.53,53.92,53.0,53.0,5582870,44.4783806909104,44.8024339034913,44.0380006840697,44.0380006840697,6719017.78926662,0.0,1.0
2020-05-18,50.94,53.87,50.84,53.72,3283019,42.326334997104,44.7608886198271,42.2432444297755,44.6362527688344,3951133.20989031,0.0,1.0
2020-05-19,49.62,51.13,49.18,51.05,2690669,41.2295395083686,42.484207075028,40.8639410121235,42.4177346211652,3238236.40457834,0.0,1.0
2020-05-20,48.17,49.55,47.65,49.55,4662183,40.0247262821064,41.1713761112387,39.5926553319985,41.1713761112387,5610965.41990346,0.0,1.0
2020-05-21,47.18,48.2,46.9,48.17,4265447,39.2021296655549,40.0496534523049,38.9694760770353,40.0247262821064,5133491.24593156,0.0,1.0
2020-05-22,48.35,48.47,47.1,47.2,1868525,40.1742893032975,40.2739979840917,39.1356572116921,39.2187477790206,2248781.13133378,0.0,1.0
2020-05-26,47.36,48.45,46.98,48.45,2600337,39.3516926867461,40.257379870626,39.035948530898,40.257379870626,3129521.29658906,0.0,1.0
2020-05-27,48.66,48.69,46.93,47.0,2155046,40.4318700620157,40.4567972322142,38.9944032472338,39.0525666443637,2593610.88663857,0.0,1.0
2020-05-28,49.52,49.9,48.68,49.13,2076965,41.1464489410402,41.4621930968883,40.4484881754814,40.8223957284593,2499639.93119742,0.0,1.0
2020-05-29,50.98,51.06,49.25,49.53,3328876,42.3595712240353,42.4260436778981,40.9221044092534,41.1547579977731,4006322.38656152,0.0,1.0
2020-06-01,51.72,52.44,50.52,51.49,3165729,42.9744414222657,43.5726935070305,41.9773546143245,42.7833331174104,3809973.98596014,0.0,1.0
2020-06-02,52.01,52.06,50.98,51.2,3185398,43.2154040675182,43.2569493511824,42.3595712240353,42.5423704721579,3833645.7463445,0.0,1.0
2020-06-03,48.82,51.99,48.65,51.96,8713492,40.5648149697412,43.1987859540525,40.4235610052828,43.173858783854,10486740.2885312,0.0,1.0
2020-06-04,48.77,50.05,48.32,49.05,3945320,40.523269686077,41.5868289478809,40.149362133099,40.7559232745966,4748216.46650367,0.0,1.0
2020-06-05,48.18,48.47,47.06,48.3,4711157,40.0330353388392,40.2739979840917,39.1024209847608,40.1327440196333,5669905.9249146,0.0,1.0
2020-06-08,49.89,49.9,47.34,47.54,3154315,41.4538840401554,41.4621930968883,39.3350745732804,39.5012557079372,3796237.16797105,0.0,1.0
2020-06-09,49.53,50.1,48.99,50.0,2477847,41.1547579977731,41.6283742315451,40.7060689341995,41.5452836642167,2982103.84122878,0.0,1.0
2020-06-10,48.94,49.89,48.88,49.44,2055163,40.6645236505353,41.4538840401554,40.6146693101382,41.0799764871775,2473401.09242067,0.0,1.0
2020-06-11,47.97,49.25,47.85,48.39,2160315,39.8585451474495,40.9221044092534,39.7588364666554,40.2075255302289,2599952.15998573,0.0,1.0
2020-06-12,47.07,48.45,46.94,48.16,2400079,39.1107300414936,40.257379870626,39.0027123039666,40.0164172253735,2888509.58317948,0.0,1.0
2020-06-15,48.38,48.4,46.68,47.26,2087928,40.1992164734961,40.2158345869618,38.7866768289127,39.2686021194176,2512833.96796054,0.0,1.0
2020-06-16,49.17,49.62,48.12,48.33,2245475,40.8556319553907,41.2295395083686,39.9831809984421,40.1576711898319,2702442.73471413,0.0,1.0
2020-06-17,49.41,49.71,48.91,49.1,1358500,41.0550493169789,41.3043210189642,40.6395964803368,40.7974685582608,1634962.96111475,0.0,1.0
2020-06-18,49.05,49.77,48.57,49.27,1303146,40.7559232745966,41.3541753593613,40.3570885514201,40.9387225227191,1568344.08754129,0.0,1.0
2020-06-19,49.14,49.86,48.92,49.33,2061353,40.8307047851922,41.4289568699569,40.6479055370696,40.9885768631162,2480850.79483458,0.0,1.0
2020-06-22,49.81,50.35,49.35,49.83,2206990,41.3874115862927,41.8361006498662,41.0051949765819,41.4040296997584,2656125.80460113,0.0,1.0
2020-06-23,49.1,49.91,49.01,49.89,2161401,40.7974685582608,41.4705021536211,40.7226870476652,41.4538840401554,2601259.16754978,0.0,1.0
2020-06-24,48.86,49.04,48.24,49.0,1585891,40.5980511966726,40.7476142178637,40.0828896792363,40.7143779909324,1908629.40402299,0.0,1.0
2020-06-25,49.6,49.83,48.88,48.88,1876497,41.212921394903,41.4040296997584,40.6146693101382,40.6146693101382,2258375.48151854,0.0,1.0
2020-06-26,48.4,49.83,48.16,49.64,2212946,40.2158345869618,41.4040296997584,40.0164172253735,41.2461576218343,2663293.88660069,0.0,1.0
2020-06-29,49.25,49.79,48.25,48.67,1491163,40.9221044092534,41.370793472827,40.0911987359691,40.4401791187485,1794623.6834632,0.0,1.0
2020-06-30,49.63,49.72,49.16,49.47,1413873,41.2378485651015,41.3126300756971,40.8473228986579,41.104903657376,1701604.70130305,0.0,1.0
2020-07-01,49.31,49.85,49.17,49.55,1434464,40.9719587496505,41.420647813224,40.8556319553907,41.1713761112387,1726386.09426022,0.0,1.0
2020-07-02,49.32,49.87,49.1,49.46,1683721,40.9802678063833,41.4372659266897,40.7974685582608,41.0965946006432,2026368.40033205,0.0,1.0
2020-07-06,49.31,49.86,49.02,49.47,1939757,40.9719587496505,41.4289568699569,40.7309961043981,41.104903657376,2334509.27387785,0.0,1.0
2020-07-07,49.73,49.85,49.0,49.17,1646767,41.3209391324299,41.420647813224,40.7143779909324,40.8556319553907,1981894.03797281,0.0,1.0
2020-07-08,49.53,49.64,49.18,49.6,1214439,41.1547579977731,41.2461576218343,40.8639410121235,41.212921394903,1461584.67687393,0.0,1.0
2020-07-09,49.41,49.86,49.26,49.34,1180251,41.0550493169789,41.4289568699569,40.9304134659863,40.996885919849,1420439.21223309,0.0,1.0
2020-07-10,50.28,50.75,49.5,49.5,2111433,41.7779372527363,42.1684629191799,41.1298308275745,41.1298308275745,2541122.37753066,0.0,1.0
2020-07-13,49.83,50.47,49.71,50.32,1814692,41.4040296997584,41.9358093306603,41.3043210189642,41.8111734796677,2183992.79045362,0.0,1.0
2020-07-14,50.31,50.5,49.51,49.51,2213447,42.0936814085844,42.2526517816241,41.4243324694695,41.4243324694695,2645492.50252296,0.35,1.0
2020-07-15,49.21,50.7,49.08,50.51,1625138,41.1733266173015,42.4199890164028,41.0645574146953,42.2610186433631,1942350.72923144,0.0,1.0
2020-07-16,49.55,49.84,49.17,49.17,2113440,41.4577999164253,41.7004389068544,41.1398591703457,41.1398591703457,2525965.01047105,0.0,1.0
2020-07-17,49.6,49.96,49.49,49.8,2455166,41.4996342251199,41.8008412477216,41.4075987459916,41.6669714598986,2934392.93800542,0.0,1.0
2020-07-20,49.22,49.59,48.87,49.5,1488856,41.1816934790404,41.491267363381,40.8888533181776,41.4159656077306,1779467.67432711,0.0,1.0
2020-07-21,49.35,49.95,49.15,49.15,2452066,41.2904626816466,41.7924743859827,41.1231254468678,41.1231254468678,2930687.84510831,0.0,1.0
2020-07-22,49.34,49.44,48.29,49.44,1411421,41.2820958199076,41.365764437297,40.4035753373194,41.365764437297,1686918.03933117,0.0,1.0
2020-07-23,49.63,49.9,49.102,49.25,1852996,41.5247348103367,41.750640077288,41.082964510521,41.2067940642572,2214684.61869882,0.0,1.0
2020-07-24,49.4,50.23,49.21,49.75,1076591,41.3322969903412,42.0267465146729,41.1733266173015,41.625137151204,1286732.15070598,0.0,1.0
2020-07-27,49.49,49.56,49.06,49.21,1439732,41.4075987459916,41.4661667781642,41.0478236912174,41.1733266173015,1720755.09901181,0.0,1.0
2020-07-28,50.23,50.64,49.51,49.51,2220785,42.0267465146729,42.3697878459692,41.4243324694695,41.4243324694695,2654262.81596779,0.0,1.0
2020-07-29,50.2,50.78,49.98,50.6,1770517,42.0016459294561,42.4869239103143,41.8175749711995,42.3363203990135,2116106.4390019,0.0,1.0
2020-07-30,49.31,50.2,49.1,50.15,1376558,41.2569952346908,42.0016459294561,41.0812911381732,41.9598116207614,1645250.08653381,0.0,1.0
2020-07-31,49.57,49.87,48.96,49.3,1615563,41.4745336399031,41.7255394920712,40.9641550738281,41.2486283729519,1930906.77294442,0.0,1.0
2020-08-03,49.71,50.21,49.44,49.68,2127535,41.5916697042482,42.010012791195,41.365764437297,41.5665691190314,2542811.23124032,0.0,1.0
2020-08-04,50.45,50.54,49.61,49.66,2151349,42.2108174729295,42.2861192285799,41.5080010868589,41.5498353955536,2571273.51583763,0.0,1.0
2020-08-05,49.74,50.46,49.4077,50.29,1836155,41.616770289465,42.2191843346684,41.3387394738802,42.0769476851065,2194556.40273747,0.0,1.0
2020-08-06,49.88,50.0,49.31,49.75,1249952,41.7339063538101,41.8343086946774,41.2569952346908,41.625137151204,1493931.70223348,0.0,1.0
2020-08-07,49.97,50.0901,49.26,49.9,1242469,41.8092081094605,41.9096941189452,41.2151609259961,41.750640077288,1484988.08605637,0.0,1.0
2020-08-10,50.4,50.46,49.79,50.18,1104265,42.1689831642348,42.2191843346684,41.6586045981597,41.9849122059782,1319807.87355582,0.0,1.0
2020-08-11,49.77,50.56,49.68,50.34,1535964,41.6418708746818,42.3028529520577,41.5665691190314,42.1187819938012,1835770.74406804,0.0,1.0
2020-08-12,50.96,51.27,49.925,50.0,1345823,42.6375274216152,42.8969001355222,41.7715572316353,41.8343086946774,1608515.88324588,0.0,1.0
2020-08-13,51.18,51.38,50.53,50.99,864656,42.8215983798717,42.9889356146505,42.2777523668409,42.662628006832,1033429.29162591,0.0,1.0
2020-08-14,51.63,51.945,51.04,51.29,1246928,43.1981071581238,43.4616633029003,42.7044623155266,42.913633859,1490317.44387191,0.0,1.0
2020-08-17,52.28,52.55,51.41,51.65,1516951,43.7419531711546,43.9678584381059,43.0140361998673,43.2148408816017,1813046.57269621,0.0,1.0
2020-08-18,52.44,52.82,51.845,52.26,1487813,43.8758229589776,44.1937637050572,43.3779946855109,43.7252194476768,1778221.08984592,0.0,1.0
2020-08-19,52.38,52.75,52.23,52.47,1033748,43.825621788544,44.1351956728846,43.70011886246,43.9009235441944,1235526.57167671,0.0,1.0
2020-08-20,52.4,52.835,52.04,52.14,1490691,43.8423555120219,44.2063139976656,43.5411484894202,43.6248171068096,1781660.85028395,0.0,1.0
2020-08-21,52.54,52.69,52.04,52.54,2132498,43.959491576367,44.084994502451,43.5411484894202,43.959491576367,2548742.96544946,0.0,1.0
2020-08-24,52.69,53.1,52.145,52.75,1510587,44.084994502451,44.4280358337474,43.629000537679,44.1351956728846,1805440.37553583,0.0,1.0
2020-08-25,53.03,53.18,52.54,53.0,1359726,44.3694678015748,44.4949707276588,43.959491576367,44.344367216358,1625132.62729378,0.0,1.0
2020-08-26,53.48,53.5,52.39,52.9,1375462,44.7459765798269,44.7627103033048,43.8339886502829,44.2606985989686,1643940.15691599,0.0,1.0
2020-08-27,53.29,54.08,53.26,53.51,1432087,44.5870062067871,45.247988284163,44.5619056215703,44.7710771650437,1711617.86185104,0.0,1.0
2020-08-28,52.14,53.29,51.93,53.29,1827570,43.6248171068096,44.5870062067871,43.4491130102919,44.5870062067871,2184295.685795,0.0,1.0
2020-08-31,52.61,52.71,52.02,52.35,2018768,44.0180596085395,44.1017282259289,43.5244147659423,43.8005212033272,2412813.86377594,0.0,1.0
2020-09-01,51.4,52.88,51.19,52.81,3062246,43.0056693381283,44.2439648754908,42.8299652416107,44.1853968433182,3659969.64638454,0.0,1.0
2020-09-02,52.45,52.82,51.35,51.7,2801188,43.8841898207165,44.1937637050572,42.9638350294336,43.2566751902964,3347955.40718043,0.0,1.0
2020-09-03,48.53,52.365,47.8,49.74,6513630,40.6043800190538,43.8130714959356,39.9935991121116,41.616770289465,7785033.62818655,0.0,1.0
2020-09-04,47.58,49.03,46.71,48.91,3866136,39.809528153855,41.0227231060006,39.0816111825676,40.9223207651334,4620771.94607962,0.0,1.0
2020-09-08,45.22,47.49,44.53,47.33,6034517,37.8349487834662,39.7342263982046,37.2576353234797,39.6003566103816,7212401.95940871,0.0,1.0
2020-09-09,45.59,46.48,45.43,45.82,3064397,38.1445226678068,38.8891733625721,38.0106528799838,38.3369604878023,3662540.50277863,0.0,1.0
2020-09-10,45.32,46.16,45.105,45.6,3364041,37.9186174008556,38.6214337869261,37.7387298734684,38.1528895295458,4020672.3918304,0.0,1.0
2020-09-11,45.5,45.7,44.9659,45.3,3330180,38.0692209121564,38.2365581469351,37.6223468266799,37.9018836773777,3980202.02067269,0.0,1.0
2020-09-14,45.82,46.43,45.36,45.69,2785243,38.3369604878023,38.8473390538774,37.9520848478113,38.2281912851962,3328898.08258547,0.0,1.0
2020-09-15,45.52,45.98,45.31,45.89,3923058,38.0859546356343,38.4708302756253,37.9102505391166,38.3955285199749,4688804.62281803,0.0,1.0
2020-09-16,45.26,46.02,45.11,45.63,2520819,37.8684162304219,38.504297722581,37.7429133043379,38.1779901147626,3012860.82960985,0.0,1.0
2020-09-17,45.59,45.72,44.89,45.23,2852113,38.1445226678068,38.253291870413,37.5588423460813,37.8433156452051,3408820.52194982,0.0,1.0
2020-09-18,45.44,46.29,45.27,45.5,7982901,38.0190197417228,38.7302029895323,37.8767830921609,38.0692209121564,9541093.48174274,0.0,1.0
2020-09-21,46.07,47.05,45.28,45.3,3348917,38.5461320312757,39.3660844816914,37.8851499538998,37.9018836773777,4002596.31925756,0.0,1.0
2020-09-22,45.66,46.39,45.385,46.18,3598957,38.2030906999794,38.8138716069217,37.9730020021586,38.638167510404,4301441.9411906,0.0,1.0
2020-09-23,45.18,46.18,45.18,45.86,2353818,37.8014813365105,38.638167510404,37.8014813365105,38.3704279347581,2813262.6944777,0.0,1.0
2020-09-24,46.81,46.91,44.95,45.08,3079162,39.1652797999569,39.2489484173463,37.6090435165149,37.7178127191211,3680187.50169017,0.0,1.0
2020-09-25,47.56,47.96,46.53,46.73,2417152,39.7927944303771,40.1274688999345,38.9310076712667,39.0983449060455,2888958.93755684,0.0,1.0
2020-09-28,47.98,48.365,47.445,47.89,2128881,40.1442026234124,40.4663268003614,39.6965755203793,40.068900867762,2544419.95867241,0.0,1.0
2020-09-29,48.02,48.19,47.72,48.12,1693354,40.1776700703681,40.31990671993,39.9266642182001,40.2613386877575,2023881.8960279,0.0,1.0
2020-09-30,48.37,48.7278,47.87,48.21,2394619,40.4705102312309,40.76987654425,40.0521671442841,40.3366404434079,2862027.69295991,0.0,1.0
2020-10-01,48.52,48.89,46.99,48.31,2396109,40.5960131573149,40.9055870416555,39.3158833112578,40.4203090607973,2863808.52793303,0.0,1.0
2020-10-02,48.81,49.03,47.87,48.19,1298094,40.838652147744,41.0227231060006,40.0521671442841,40.31990671993,1551470.59973428,0.0,1.0
2020-10-05,48.98,49.38,48.43,49.0,3132707,40.9808887973059,41.3155632668634,40.5207114016645,40.9976225207838,3744184.01755326,0.0,1.0
2020-10-06,48.58,49.1541,48.48,48.89,1929203,40.6462143277485,41.1265558601808,40.5625457103592,40.9055870416555,2305766.558831,0.0,1.0
2020-10-07,48.25,48.59,47.81,48.23,2727766,40.6629480512264,40.949484887235,40.2921356752152,40.6460929432259,3236723.25317373,0.35,1.0
2020-10-08,48.42,48.7,47.86,48.29,1697138,40.8062164692307,41.0421879812378,40.3342734452165,40.6966582672274,2013796.64840927,0.0,1.0
2020-10-09,48.47,48.775,48.08,48.35,1467773,40.848354239232,41.1053946362397,40.5196796332221,40.7472235912289,1741635.82927589,0.0,1.0
2020-10-12,49.12,49.24,48.47,48.7,1981767,41.3961452492485,41.4972758972516,40.848354239232,41.0421879812378,2351532.84089337,0.0,1.0
2020-10-13,49.61,49.85,49.15,49.25,1246529,41.809095395261,42.0113566912671,41.4214279112493,41.5057034512518,1479111.25809743,0.0,1.0
2020-10-14,49.46,49.88,49.15,49.49,956822,41.6826820852571,42.0366393532678,41.4214279112493,41.7079647472579,1135349.59250471,0.0,1.0
2020-10-15,49.16,49.38,48.813,49.11,1168733,41.4298554652495,41.6152616532551,41.1374193414407,41.3877176952483,1386799.77602606,0.0,1.0
2020-10-16,48.94,49.74,48.92,49.4,1430220,41.2444492772439,41.9186535972643,41.2275941692434,41.6321167612556,1697076.04360277,0.0,1.0
2020-10-19,48.63,49.49,48.475,48.81,1729161,40.9831951032361,41.7079647472579,40.8525680162321,41.1348910752406,2051794.62504523,0.0,1.0
2020-10-20,47.67,48.99,47.6,48.91,2185828,40.1741499192117,41.2865870472452,40.1151570412099,41.2191666152432,2593668.34070013,0.0,1.0
2020-10-21,47.75,48.08,47.3524,47.38,1664953,40.2415703512137,40.5196796332221,39.9064908041636,39.9297508532043,1975606.44517945,0.0,1.0
2020-10-22,47.91,48.06,47.41,47.69,1486212,40.3764112152178,40.5028245252216,39.955033515205,40.1910050272122,1763515.25004191,0.0,1.0
2020-10-23,48.55,48.84,47.98,48.22,1474747,40.915774671234,41.1601737372414,40.4354040932195,40.6376653892256,1749911.06548297,0.0,1.0
2020-10-26,48.29,48.56,47.72,48.47,2015353,40.6966582672274,40.9242022252343,40.2162876892129,40.848354239232,2391385.44818487,0.0,1.0
2020-10-27,48.24,48.98,47.97,48.24,1677428,40.6545204972261,41.2781594932449,40.4269765392193,40.6545204972261,1990409.07949022,0.0,1.0
2020-10-28,47.07,48.24,47.02,47.9,1913475,39.6684966791964,40.6545204972261,39.6263589091951,40.3679836612175,2270498.65232817,0.0,1.0
2020-10-29,46.77,47.395,46.46,47.1,1994052,39.4156700591888,39.9423921842047,39.1544158851809,39.6937793411972,2366110.02426073,0.0,1.0
2020-10-30,46.67,47.21,46.35,46.74,1458357,39.3313945191862,39.7864824352,39.0617127911781,39.390387397188,1730462.95515403,0.0,1.0
2020-11-02,47.68,47.72,47.06,47.09,2348752,40.1825774732119,40.2162876892129,39.6600691251962,39.6853517871969,2786991.3380907,0.0,1.0
2020-11-03,47.89,48.7,47.62,47.88,1089993,40.3595561072172,41.0421879812378,40.1320121492104,40.351128553217,1293368.15874111,0.0,1.0
2020-11-04,47.69,48.575,47.55,48.17,1149540,40.1910050272122,40.9368435562347,40.0730192712086,40.5955276192244,1364025.67098986,0.0,1.0
2020-11-05,48.06,48.39,47.7,48.15,1394864,40.5028245252216,40.7809338072299,40.1994325812124,40.5786725112238,1655123.18278581,0.0,1.0
2020-11-06,47.99,48.73,47.72,48.07,1104652,40.4438316472198,41.0674706432386,40.2162876892129,40.5112520792218,1310762.29231718,0.0,1.0
2020-11-09,46.12,48.075,46.1,47.64,3747245,38.8678790491723,40.515465856222,38.8510239411717,40.1488672572109,4446420.63389565,0.0,1.0
2020-11-10,47.29,47.29,45.51,46.12,2253157,39.853902867202,39.853902867202,38.3537982551567,38.8678790491723,2673559.84895741,0.0,1.0
2020-11-11,48.29,48.36,47.5,47.52,1882943,40.6966582672274,40.7556511452292,40.0308815012073,40.0477366092078,2234269.87230602,0.0,1.0
2020-11-12,48.53,48.57,47.81,48.41,1177442,40.8989195632335,40.9326297792345,40.2921356752152,40.7977889152305,1397133.73532165,0.0,1.0
2020-11-13,49.19,49.32,48.44,48.66,1507877,41.4551381272503,41.5646963292536,40.8230715772312,41.0084777652368,1789222.59051027,0.0,1.0
2020-11-16,49.9,49.97,48.82,48.97,2668159,42.0534944612683,42.1124873392701,41.1433186292409,41.2697319392447,3165994.54589022,0.0,1.0
2020-11-17,49.38,49.89,49.12,49.51,1841490,41.6152616532551,42.0450669072681,41.3961452492485,41.7248198552584,2185082.40937342,0.0,1.0
2020-11-18,49.04,49.95,49.01,49.49,2543398,41.3287248172465,42.0956322312696,41.3034421552457,41.7079647472579,3017955.15035951,0.0,1.0
2020-11-19,49.32,49.345,48.55,48.87,966066,41.5646963292536,41.5857652142542,40.915774671234,41.1854563992421,1146318.37419358,0.0,1.0
2020-11-20,48.98,49.77,48.72,49.42,1423606,41.2781594932449,41.943936259265,41.0590430892383,41.6489718692561,1689227.97760426,0.0,1.0
2020-11-23,49.11,49.43,48.72,48.87,1702227,41.3877176952483,41.6573994232564,41.0590430892383,41.1854563992421,2019835.17394093,0.0,1.0
2020-11-24,49.37,49.57,49.055,49.36,1598003,41.6068340992549,41.7753851792599,41.3413661482469,41.5984065452546,1896164.65222507,0.0,1.0
2020-11-25,48.92,49.85,48.835,49.68,1466833,41.2275941692434,42.0113566912671,41.1559599602413,41.8680882732627,1740520.44039796,0.0,1.0
2020-11-27,48.98,49.41,48.7,49.19,434114,41.2781594932449,41.6405443152559,41.0421879812378,41.4551381272503,515112.688672072,0.0,1.0
2020-11-30,50.02,50.045,48.79,49.02,2449468,42.1546251092714,42.175693994272,41.1180359672401,41.311869709246,2906499.32344085,0.0,1.0
2020-12-01,50.25,50.33,49.7,49.98,1863929,42.3484588512772,42.4158792832793,41.8849433812632,42.1209148932704,2211708.1657902,0.0,1.0
2020-12-02,49.07,50.77,48.46,50.3,2324321,41.3540074792472,42.7866916592904,40.8399266852317,42.3905966212785,2758001.90651985,0.0,1.0
2020-12-03,48.74,49.41,48.51,49.01,1793122,41.0758981972388,41.6405443152559,40.882064455233,41.3034421552457,2127689.71868459,0.0,1.0
2020-12-04,48.5,48.87,48.46,48.62,1635258,40.8736369012328,41.1854563992421,40.8399266852317,40.9747675492358,1940370.83589222,0.0,1.0
2020-12-07,48.31,48.7999,48.13,48.65,2670442,40.7135133752279,41.1263792457004,40.5618174032233,41.0000502112366,3168703.51696288,0.0,1.0
2020-12-08,48.26,48.535,47.59,48.39,2952191,40.6713756052266,40.9031333402336,40.1067294872096,40.7809338072299,3503022.34777845,0.0,1.0
2020-12-09,47.28,48.16,46.62,47.88,5747122,39.8454753132017,40.5871000652241,39.289256749185,40.351128553217,6819442.50944779,0.0,1.0
2020-12-10,47.31,47.58,46.88,47.21,2810296,39.8707579752025,40.0983019332094,39.5083731531916,39.7864824352,3334652.02348777,0.0,1.0
2020-12-11,47.21,47.5,47.01,47.19,2138783,39.7864824352,40.0308815012073,39.6179313551949,39.7696273271995,2537845.50052778,0.0,1.0
2020-12-14,46.71,47.79,46.62,47.33,2239243,39.3651047351873,40.2752805672147,39.289256749185,39.887613083203,2657049.72039629,0.0,1.0
2020-12-15,46.82,47.0,46.44,46.82,1665811,39.45780782919,39.6095038011946,39.1375607771804,39.45780782919,1976624.53417654,0.0,1.0
2020-12-16,47.11,47.37,46.81,46.81,1774122,39.7022068951974,39.921323299204,39.4493802751898,39.4493802751898,2105144.62434354,0.0,1.0
2020-12-17,47.78,47.89,47.08,47.36,1778064,40.2668530132145,40.3595561072172,39.6769242331967,39.9128957452038,2109822.13812735,0.0,1.0
2020-12-18,47.57,47.95,47.37,47.77,4015266,40.0898743792091,40.4101214312188,39.921323299204,40.2584254592142,4764450.04075785,0.0,1.0
2020-12-21,48.32,48.39,46.95,47.48,3087864,40.7219409292282,40.7809338072299,39.5673660311934,40.0140263932068,3664009.74696438,0.0,1.0
2020-12-22,47.76,48.52,47.54,48.38,2198289,40.2499979052139,40.8904920092333,40.0645917172083,40.7725062532297,2608454.36283612,0.0,1.0
2020-12-23,48.11,48.3438,47.81,48.0,956957,40.5449622952228,40.7419985077488,40.2921356752152,40.45225920122,1135509.78133292,0.0,1.0
2020-12-24,48.55,48.66,48.0,48.0,673902,40.915774671234,41.0084777652368,40.45225920122,40.45225920122,799641.271927389,0.0,1.0
2020-12-28,48.43,48.78,48.07,48.55,975965,40.814644023231,41.1096084132399,40.5112520792218,40.915774671234,1158064.36834527,0.0,1.0
2020-12-29,48.42,48.83,48.33,48.46,1135574,40.8062164692307,41.1517461832411,40.7303684832284,40.8399266852317,1347453.84006528,0.0,1.0
2020-12-30,48.02,48.58,47.86,48.37,1106131,40.4691143092206,40.9410573332348,40.3342734452165,40.7640786992294,1312517.24992404,0.0,1.0
2020-12-31,48.35,48.4,47.74,48.0,869319,40.7472235912289,40.7893613612302,40.2331427972134,40.45225920122,1031519.94039289,0.0,1.0
2021-01-04,48.53,48.67,47.86,48.2,2134068,40.8989195632335,41.0169053192371,40.3342734452165,40.6208102812251,2532250.75737947,0.0,1.0
2021-01-05,48.9,48.98,48.13,48.13,2479454,41.2107390612429,41.2781594932449,40.5618174032233,40.5618174032233,2942080.22864668,0.0,1.0
2021-01-06,47.91,49.28,47.51,48.88,3058752,40.3764112152178,41.5309861132526,40.0393090552076,41.1938839532424,3629465.91609825,0.0,1.0
2021-01-07,47.22,47.93,47.12,47.5,2339845,40.1067294872096,40.709774339728,40.0217935924887,40.3445499924281,2754836.46541749,0.37,1.0
2021-01-08,46.86,47.39,46.36,47.31,3143661,39.8009602662144,40.2511205082351,39.3762807926099,40.1831717924584,3701216.08812157,0.0,1.0
2021-01-11,46.03,47.065,45.84,46.86,1991037,39.0959923400309,39.9750788503922,38.9346141400612,39.8009602662144,2344164.3919129,0.0,1.0
2021-01-12,45.49,46.13,45.08,46.0,3197046,38.637338508538,39.1809282347518,38.2891013401823,39.0705115716146,3764069.37314956,0.0,1.0
2021-01-13,45.43,45.76,44.8526,45.48,3058410,38.5863769717055,38.8666654242845,38.095957115587,38.6288449190659,3600845.09623394,0.0,1.0
2021-01-14,45.87,46.175,45.12,45.71,2588099,38.9600949084774,39.2191493873762,38.3230756980707,38.824197476924,3047120.4294774,0.0,1.0
2021-01-15,46.42,46.48,45.53,45.72,3477120,39.4272423294424,39.4782038662749,38.6713128664264,38.8326910663961,4093816.88557681,0.0,1.0
2021-01-19,46.38,46.78,46.22,46.59,2570612,39.393267971554,39.7330115504377,39.2573705400006,39.5716333504679,3026531.96089476,0.0,1.0
2021-01-20,46.04,46.295,45.58,46.24,2519846,39.104485929503,39.3210724610413,38.7137808137868,39.2743577189448,2966762.17785212,0.0,1.0
2021-01-21,46.62,46.63,45.92,45.97,1808469,39.5971141188842,39.6056077083563,39.0025628558379,39.0450308031984,2129216.40013638,0.0,1.0
2021-01-22,46.58,46.84,45.88,46.65,1770642,39.5631397609958,39.7839730872702,38.9685884979495,39.6225948873005,2084680.45909014,0.0,1.0
2021-01-25,48.0,48.97,46.419,46.58,4226655,40.7692294660326,41.5931076448254,39.4263929704952,39.5631397609958,4976288.31001164,0.0,1.0
2021-01-26,49.95,50.04,47.6433,47.91,3477826,42.4254794130902,42.501921718339,40.4662631295632,40.6927871607838,4094648.10069772,0.0,1.0
2021-01-27,52.71,53.77,49.97,50.12,5732251,44.7697101073871,45.6700305914287,42.4424665920344,42.5698704341158,6748914.60063631,0.0,1.0
2021-01-28,48.75,53.5,48.03,52.0,6513462,41.4062486764394,45.4407036756822,40.7947102344489,44.1666652548687,7668680.03381042,0.0,1.0
2021-01-29,48.11,50.1,47.69,48.84,4264468,40.8626589502256,42.5528832551716,40.5059281923979,41.4826909816882,5020807.76803848,0.0,1.0
2021-02-01,48.03,48.305,47.43,48.04,2367439,40.7947102344489,41.0282839449314,40.2850948661235,40.803203823921,2787324.49664466,0.0,1.0
2021-02-02,47.26,48.07,47.09,48.07,2424324,40.140703845098,40.8286845923373,39.9963128240724,40.8286845923373,2854298.53652135,0.0,1.0
2021-02-03,47.12,47.28,46.26,47.15,1567087,40.0217935924887,40.1576910240422,39.291344897889,40.047274360905,1845023.24388227,0.0,1.0
2021-02-04,46.93,47.4,46.66,47.08,2046539,39.860415392519,40.2596140977072,39.6310884767726,39.9878192346004,2409510.14494509,0.0,1.0
2021-02-05,47.5,47.74,46.71,46.98,1290113,40.3445499924281,40.5483961397583,39.673556424133,39.9028833398795,1518925.54289244,0.0,1.0
2021-02-08,47.12,47.71,46.64,47.59,1957028,40.0217935924887,40.522915371342,39.6141012978284,40.420992297677,2304123.60572733,0.0,1.0
2021-02-09,47.0,47.33,46.53,47.31,1480018,39.9198705188236,40.2001589714026,39.5206718136354,40.1831717924584,1742511.81419037,0.0,1.0
2021-02-10,47.55,47.91,47.1,47.29,1697973,40.3870179397886,40.6927871607838,40.0048064135445,40.1661846135142,1999122.99220433,0.0,1.0
2021-02-11,46.97,47.56,46.81,47.55,1299860,39.8943897504074,40.3955115292607,39.7584923188539,40.3870179397886,1530401.25646681,0.0,1.0
2021-02-12,46.75,47.0,46.34,46.97,1694909,39.7075307820214,39.9198705188236,39.3592936136657,39.8943897504074,1995515.56567392,0.0,1.0
2021-02-16,46.11,46.88,46.05,46.7,1982078,39.1639410558076,39.8179474451586,39.1129795189751,39.6650628346609,2333616.43685875,0.0,1.0
2021-02-17,46.38,46.54,45.91,46.19,1953119,39.393267971554,39.5291654031075,38.9940692663658,39.2318897715843,2299521.3112406,0.0,1.0
2021-02-18,47.14,47.75,46.14,46.38,1992705,40.0387807714329,40.5568897292304,39.1894218242239,39.393267971554,2346128.22593794,0.0,1.0
2021-02-19,46.32,47.155,46.26,47.11,1774680,39.3423064347215,40.051521155641,39.291344897889,40.0133000030166,2089434.63282701,0.0,1.0
2021-02-22,46.13,46.63,45.49,46.38,2335449,39.1809282347518,39.6056077083563,38.637338508538,39.393267971554,2749660.79732752,0.0,1.0
2021-02-23,46.33,46.89,46.045,46.38,1747945,39.3508000241936,39.8264410346306,39.108732724239,39.393267971554,2057957.95257557,0.0,1.0
2021-02-24,46.24,46.53,45.96,46.29,1320444,39.2743577189448,39.5206718136354,39.0365372137263,39.3168256663052,1554636.00441129,0.0,1.0
2021-02-25,45.65,46.93,45.54,46.1,1915125,38.7732359400915,39.860415392519,38.6798064558985,39.1554474663355,2254788.75132014,0.0,1.0
2021-02-26,45.48,46.14,45.33,45.74,2397238,38.6288449190659,39.1894218242239,38.5014410769846,38.8496782453403,2822408.60342651,0.0,1.0
2021-03-01,45.52,46.19,45.3,45.49,1637345,38.6628192769543,39.2318897715843,38.4759603085683,38.637338508538,1927742.09935658,0.0,1.0
2021-03-02,45.62,45.88,45.09,45.54,1983709,38.7477551716752,38.9685884979495,38.2975949296544,38.6798064558985,2335536.70861825,0.0,1.0
2021-03-03,45.81,45.95,45.14,45.5,2009150,38.9091333716449,39.0280436242542,38.3400628770149,38.6458320980101,2365489.8869342,0.0,1.0
2021-03-04,45.8,46.35,45.58,46.05,1707996,38.9006397821728,39.3677872031378,38.7137808137868,39.1129795189751,2010923.65673248,0.0,1.0
2021-03-05,46.59,46.78,45.72,45.93,2149466,39.5716333504679,39.7330115504377,38.8326910663961,39.01105644531,2530692.12617719,0.0,1.0
2021-03-08,47.25,47.94,46.4278,46.8,3157515,40.1322102556259,40.7182679292001,39.4338673292306,39.7499987293818,3717527.21317126,0.0,1.0
2021-03-09,46.93,47.52,46.86,47.11,2127878,39.860415392519,40.3615371713723,39.8009602662144,40.0133000030166,2505275.3102704,0.0,1.0
2021-03-10,47.88,48.66,44.9,45.51,6788100,40.6673063923676,41.3298063711906,38.1362167296847,38.6543256874822,7992027.42527836,0.0,1.0
2021-03-11,47.44,48.11,46.85,47.7,2222263,40.2935884555956,40.8626589502256,39.7924666767423,40.5144217818699,2616400.29495461,0.0,1.0
2021-03-12,47.96,47.99,47.49,47.74,2259578,40.7352551081443,40.7607358765606,40.3360564029561,40.5483961397583,2660333.42843441,0.0,1.0
2021-03-15,47.6,48.453,47.42,48.2,1770355,40.429485887149,41.1539890691183,40.2766012766514,40.9391012554745,2084342.55719254,0.0,1.0
2021-03-16,48.9,49.06,47.64,47.69,2174226,41.5336525185208,41.6695499500742,40.4634602450374,40.5059281923979,2559843.52333544,0.0,1.0
2021-03-17,48.96,49.19,48.09,49.0,2804036,41.5846140553533,41.7799666132114,40.8456717712815,41.6185884132417,3301355.69798145,0.0,1.0
2021-03-18,49.52,49.71,48.7,48.7,1923244,42.0602550657904,42.2216332657601,41.363780729079,41.363780729079,2264347.7252106,0.0,1.0
2021-03-19,49.79,50.07,49.39,49.64,3443884,42.2895819815368,42.5274024867553,41.9498384026532,42.1621781394554,4054686.19753353,0.0,1.0
2021-03-22,51.02,51.03,49.39,49.6,1921296,43.3342934866039,43.342787076076,41.9498384026532,42.1282037815671,2262054.23079766,0.0,1.0
2021-03-23,50.63,51.33,50.48,51.24,1670916,43.0030434971924,43.5975947602387,42.875639655111,43.5211524549899,1967267.2025068,0.0,1.0
2021-03-24,48.77,49.94,48.66,49.94,2535948,41.4232358553836,42.4169858236181,41.3298063711906,42.4169858236181,2985720.00487321,0.0,1.0
2021-03-25,49.37,49.69,48.59,49.1,1740666,41.932851223709,42.2046460868159,41.270351244886,41.7035243079626,2049387.95984879,0.0,1.0
2021-03-26,50.87,50.94,49.09,49.49,3137630,43.2068896445225,43.2663447708271,41.6950307184905,42.0347742973741,3694115.43883799,0.0,1.0
2021-03-29,51.96,52.23,50.935,50.95,2918492,44.1326908969803,44.3620178127268,43.2620979760911,43.2748383602992,3436111.44568518,0.0,1.0
2021-03-30,51.38,52.1793,51.23,51.96,2732963,43.6400627075991,44.3189553141033,43.5126588655178,44.1326908969803,3217677.29530665,0.0,1.0
2021-03-31,50.27,51.42,50.12,51.15,2415473,42.6972742761971,43.6740370654875,42.5698704341158,43.444710149741,2843877.73618825,0.0,1.0
2021-04-01,49.97,50.44,49.03,50.16,2994801,42.4424665920344,42.8416652972226,41.6440691816579,42.6038447920041,3525954.49761363,0.0,1.0
2021-04-05,50.09,51.01,49.77,50.1,2688573,42.5443896656995,43.3257998971318,42.2725948025926,42.5528832551716,3165414.35023982,0.0,1.0
2021-04-06,50.09,50.48,49.59,50.08,2575191,42.5443896656995,42.875639655111,42.119710192095,42.5358960762274,3031923.08559538,0.0,1.0
2021-04-07,49.22,49.94,48.94,49.75,2376558,42.119710192095,42.735845733304,41.8801019260692,42.5732544099294,2777183.9888384,0.37,1.0
2021-04-08,48.75,49.29,48.54,49.06,2176371,41.7175106026946,42.1796122586014,41.5378044031753,41.9827911829374,2543250.65703098,0.0,1.0
2021-04-09,48.07,48.905,47.61,48.65,1661555,41.135604813775,41.850150892816,40.741962662447,41.6319362219712,1941650.04286636,0.0,1.0
2021-04-12,48.83,48.9,48.1,48.19,1732414,41.7859701072734,41.8458721737799,41.161277127992,41.2382940706432,2024454.03093024,0.0,1.0
2021-04-13,48.86,49.21,48.51,48.9,2345097,41.8116424214905,42.1111527540226,41.5121320889583,41.8458721737799,2740419.48089337,0.0,1.0
2021-04-14,48.44,48.93,48.1,48.85,1477044,41.4522300224519,41.8715444879969,41.161277127992,41.8030849834181,1726035.27774615,0.0,1.0
2021-04-15,48.88,49.16,48.48,48.48,1688722,41.8287572976352,42.0683655636609,41.4864597747412,41.4864597747412,1973396.69387373,0.0,1.0
2021-04-16,49.4,49.67,48.83,49.09,1478994,42.2737440773972,42.5047949053506,41.7859701072734,42.0084634971545,1728313.99712865,0.0,1.0
2021-04-19,49.66,49.8199,49.15,49.22,1362023,42.4962374672783,42.6330709020551,42.0598081255885,42.119710192095,1591624.72282589,0.0,1.0
2021-04-20,50.14,50.52,49.58,49.68,2185925,42.906994494751,43.2321771415002,42.4277779626995,42.513352343423,2554415.21343118,0.0,1.0
2021-04-21,50.55,50.83,50.24,50.47,1337710,43.2578494557172,43.4974577217429,42.9925688754744,43.1893899511384,1563213.18213527,0.0,1.0
2021-04-22,49.53,50.36,49.53,50.36,1707282,42.3849907723378,43.0952581323426,42.3849907723378,43.0952581323426,1995085.42809896,0.0,1.0
2021-04-23,48.77,49.48,48.54,49.26,1938686,41.7346254788393,42.342203581976,41.5378044031753,42.1539399443844,2265498.13578511,0.0,1.0
2021-04-26,47.92,48.865,47.8,48.82,3295186,41.0072432426898,41.8159211405266,40.9045539858216,41.7774126692011,3850668.82417533,0.0,1.0
2021-04-27,48.02,48.09,47.44,47.85,2488164,41.0928176234133,41.1527196899197,40.5964862152171,40.9473411761834,2907603.86340418,0.0,1.0
2021-04-28,47.57,48.44,47.45,48.19,1971468,40.7077329101576,41.4522300224519,40.6050436532894,41.2382940706432,2303806.33004003,0.0,1.0
2021-04-29,48.02,48.18,47.53,47.55,1581738,41.0928176234133,41.2297366325708,40.6735031578682,40.6906180340129,1848377.9685315,0.0,1.0
2021-04-30,47.75,48.15,47.62,48.15,1893849,40.8617667954599,41.2040643183538,40.7505201005194,41.2040643183538,2213102.78145016,0.0,1.0
2021-05-03,48.4,48.6599,47.62,47.77,1786812,41.4180002701625,41.6404080856628,40.7505201005194,40.8788816716046,2088022.12168368,0.0,1.0
2021-05-04,48.25,48.63,47.95,48.49,1535183,41.2896386990773,41.6148213458265,41.0329155569068,41.4950172128136,1793975.00399187,0.0,1.0
2021-05-05,48.85,48.98,47.9154,48.15,1948190,41.8030849834181,41.9143316783586,41.0033068211765,41.2040643183538,2276604.2634832,0.0,1.0
2021-05-06,49.82,49.96,49.14,49.26,2397226,42.6331564764358,42.7529606094487,42.0512506875162,42.1539399443844,2801336.07714482,0.0,1.0
2021-05-07,49.55,49.79,48.88,49.74,2070257,42.4021056484824,42.6074841622188,41.8287572976352,42.5646969718571,2419248.59110556,0.0,1.0
2021-05-10,50.15,50.52,49.46,49.46,1769572,42.9155519328233,43.2321771415002,42.3250887058313,42.3250887058313,2067875.9051943,0.0,1.0
2021-05-11,50.03,50.48,49.685,50.39,2103038,42.8128626759551,43.1979473892108,42.5176310624591,43.1209304465596,2457555.61678644,0.0,1.0
2021-05-12,49.2,50.06,49.17,50.06,2162534,42.1025953159503,42.8385349901722,42.0769230017332,42.8385349901722,2527081.09800757,0.0,1.0
2021-05-13,49.56,49.98,48.79,48.99,1904284,42.4106630865548,42.7700754855934,41.751740354984,41.922889116431,2225296.85158164,0.0,1.0
2021-05-14,49.27,50.08,49.255,49.66,1160964,42.1624973824567,42.8556498663169,42.1496612253482,42.4962374672783,1356672.39445357,0.0,1.0
2021-05-17,49.36,49.73,48.75,49.15,2350513,42.2395143251078,42.5561395337847,41.7175106026946,42.0598081255885,2746748.47790651,0.0,1.0
2021-05-18,48.81,49.5,48.74,49.23,2326545,41.7688552311287,42.3593184581207,41.7089531646223,42.1282676301673,2718740.09526048,0.0,1.0
2021-05-19,48.33,48.98,48.06,48.9,2103991,41.358098203656,41.9143316783586,41.1270473757027,41.8458721737799,2458669.26784876,0.0,1.0
2021-05-20,48.86,49.34,48.17,48.32,2955611,41.8116424214905,42.2223994489632,41.2211791944985,41.3495407655837,3453850.29375873,0.0,1.0
2021-05-21,48.87,49.61,48.765,48.97,2653858,41.8201998595628,42.4534502769165,41.7303467598032,41.9057742402863,3101229.5707703,0.0,1.0
2021-05-24,48.64,48.91,48.37,48.4,1366837,41.6233787838988,41.8544296118522,41.3923279559454,41.4180002701625,1597250.23826556,0.0,1.0
2021-05-25,48.41,48.65,47.8,48.65,1772163,41.4265577082348,41.6319362219712,40.9045539858216,41.6319362219712,2070903.68053792,0.0,1.0
2021-05-26,48.36,48.59,48.225,48.3,1387994,41.3837705178731,41.5805915935371,41.2682451038964,41.332425889439,1621973.75927866,0.0,1.0
2021-05-27,47.82,48.7,47.81,48.43,2532362,40.9216688619663,41.6747234123329,40.913111423894,41.4436725843795,2959252.4989261,0.0,1.0
2021-05-28,48.67,48.79,47.89,47.93,2086716,41.6490510981159,41.751740354984,40.9815709284727,41.0158006807621,2438482.15126789,0.0,1.0
2021-06-01,48.87,49.11,48.62,48.82,1432804,41.8201998595628,42.0255783732991,41.6062639077541,41.7774126692011,1674337.56211446,0.0,1.0
2021-06-02,49.66,49.66,48.56,49.03,1760254,42.4962374672783,42.4962374672783,41.55491927932,41.9571188687204,2056987.13226808,0.0,1.0
2021-06-03,49.42,50.0,48.82,49.65,1964135,42.2908589535419,42.7871903617381,41.7774126692011,42.4876800292059,2295237.17658779,0.0,1.0
2021-06-04,49.68,49.76,49.1,49.38,1315617,42.513352343423,42.5818118480017,42.0170209352268,42.2566292012525,1537395.87581856,0.0,1.0
2021-06-07,49.46,49.77,49.1,49.63,1342391,42.3250887058313,42.5903692860741,42.0170209352268,42.4705651530612,1568683.27722731,0.0,1.0
2021-06-08,49.12,49.65,48.78,49.58,2601231,42.0341358113715,42.4876800292059,41.7431829169117,42.4277779626995,3039731.02464578,0.0,1.0
2021-06-09,45.92,47.08,44.735,44.95,12374533,39.2957556282203,40.2884184446126,38.2816992166471,38.4656841352025,14460558.0494785,0.0,1.0
2021-06-10,45.72,46.435,45.4,45.76,4541943,39.1246068667733,39.7364636889462,38.8507688484582,39.1588366190627,5307596.6914406,0.0,1.0
2021-06-11,46.11,46.15,45.67,45.8,3357306,39.4583469515949,39.4925767038843,39.0818196764116,39.1930663713521,3923260.64368347,0.0,1.0
2021-06-14,45.82,46.025,45.41,46.0,2739191,39.2101812474968,39.3856087279799,38.8593262865305,39.364215132799,3200947.49952253,0.0,1.0
2021-06-15,45.37,46.03,45.18,45.95,3171955,38.8250965342411,39.3898874470161,38.6625052108665,39.3214279424373,3706664.27636773,0.0,1.0
2021-06-16,45.52,45.61,45.1999,45.53,3053920,38.9534581053264,39.0304750479775,38.6795345126305,38.9620155433987,3568731.63928395,0.0,1.0
2021-06-17,45.69,45.96,45.16,45.62,3803687,39.0989345525563,39.3299853805097,38.6453903347218,39.0390324860498,4444889.89326277,0.0,1.0
2021-06-18,45.27,45.61,45.16,45.53,4264217,38.7395221535177,39.0304750479775,38.6453903347218,38.9620155433987,4983053.29696668,0.0,1.0
2021-06-21,45.55,45.66,45.17,45.35,2224283,38.9791304195434,39.0732622383392,38.6539477727942,38.8079816580964,2599239.37654602,0.0,1.0
2021-06-22,45.59,46.01,45.35,45.65,2237530,39.0133601718328,39.3727725708714,38.8079816580964,39.0647048002669,2614719.47688447,0.0,1.0
2021-06-23,45.22,45.59,45.2,45.45,1868561,38.6967349631559,39.0133601718328,38.6796200870112,38.8935560388199,2183551.88106829,0.0,1.0
2021-06-24,45.2,45.53,44.77,45.15,2983159,38.6796200870112,38.9620155433987,38.3116502499003,38.6368328966495,3486042.17147623,0.0,1.0
2021-06-25,45.76,45.865,45.1,45.21,3952713,39.1588366190627,39.2486897188223,38.5940457062878,38.6881775250836,4619037.8084917,0.0,1.0
2021-06-28,45.86,45.965,45.62,45.76,1580531,39.2444109997862,39.3342640995458,39.0390324860498,39.1588366190627,1846967.49966243,0.0,1.0
2021-06-29,45.63,46.04,45.605,45.89,1380480,39.0475899241222,39.3984448850884,39.0261963289413,39.2700833140032,1613193.09392476,0.0,1.0
2021-06-30,45.59,45.91,45.39,45.68,2904060,39.0133601718328,39.2871981901479,38.8422114103858,39.0903771144839,3393609.13330374,0.0,1.0
2021-07-01,45.72,45.955,45.46,45.51,1683878,39.1246068667733,39.3257066614735,38.9021134768923,38.944900667254,1967736.1212128,0.0,1.0
2021-07-02,45.66,45.97,45.5499,45.86,1832431,39.0732622383392,39.338542818582,38.9790448451627,39.2444109997862,2141331.30091971,0.0,1.0
2021-07-06,45.54,45.655,45.27,45.61,1738347,38.9705729814711,39.0689835193031,38.7395221535177,39.0304750479775,2031387.18072324,0.0,1.0
2021-07-07,46.08,46.2,45.41,45.41,4122683,39.4326746373778,39.535363894246,38.8593262865305,38.8593262865305,4817660.33846272,0.0,1.0
2021-07-08,45.86,46.68,45.665,46.05,3408483,39.2444109997862,39.9461209217187,39.0775409573754,39.4070023231608,3983064.75744665,0.0,1.0
2021-07-09,45.64,46.07,45.515,45.85,2078793,39.0561473621945,39.4241171993055,38.9491793862902,39.2358535617138,2429223.53913069,0.0,1.0
2021-07-12,45.55,45.71,45.37,45.51,2465742,38.9791304195434,39.116049428701,38.8250965342411,38.944900667254,2881402.09622756,0.0,1.0
2021-07-13,44.71,45.36,44.53,45.1,3267679,38.5769308301431,39.1377674447616,38.4216222291718,38.9134327989142,3787183.81545902,0.37,1.0
2021-07-14,44.37,44.665,43.82,44.65,2971320,38.2835701394195,38.5381036799002,37.8090160808962,38.525161296486,3443708.82652479,0.0,1.0
2021-07-15,45.06,45.12,44.24,44.24,2156718,38.8789197764761,38.9306893101332,38.1714028164958,38.1714028164958,2499599.10508626,0.0,1.0
2021-07-16,45.53,45.59,45.13,45.18,2197239,39.2844477901233,39.3362173237804,38.9393175657427,38.9824588437903,2546562.24785096,0.0,1.0
2021-07-19,45.91,46.185,45.101,45.55,2804119,39.6123215032849,39.8495985325466,38.9142956244751,39.3017043013423,3249925.74038672,0.0,1.0
2021-07-20,45.28,46.49,45.21,46.11,2970981,39.0687413998854,40.1127603286368,39.0083436106188,39.7848866154752,3443315.93134952,0.0,1.0
2021-07-21,44.59,45.41,44.54,45.26,2843322,38.4733917628289,39.1809087228091,38.4302504847813,39.0514848886664,3295361.34379741,0.0,1.0
2021-07-22,44.27,44.5237,43.98,44.42,3165651,38.1972875833244,38.4161864281378,37.9470681706484,38.3267114174671,3668935.11651287,0.0,1.0
2021-07-23,44.57,44.69,44.12,44.37,1828498,38.4561352516098,38.559674318924,38.0678637491817,38.2835701394195,2119197.76459046,0.0,1.0
2021-07-26,44.51,44.8,44.405,44.69,1612338,38.4043657179528,38.6545851306287,38.3137690340528,38.559674318924,1868672.03867013,0.0,1.0
2021-07-27,44.69,45.085,44.48,44.74,2274934,38.559674318924,38.9004904154999,38.3784809511242,38.6028155969716,2636609.4178888,0.0,1.0
2021-07-28,44.1,44.715,43.82,44.56,2038222,38.0506072379626,38.5812449579478,37.8090160808962,38.4475069960003,2362264.2770947,0.0,1.0
2021-07-29,43.94,44.4,43.91,44.1,1610269,37.9125551482104,38.3094549062481,37.8866703813818,38.0506072379626,1866274.10321986,0.0,1.0
2021-07-30,43.72,44.31,43.71,43.99,3388223,37.722733524801,38.2318006057624,37.7141052691915,37.955696426258,3926892.24026167,0.0,1.0
2021-08-02,43.31,43.75,43.26,43.72,3087027,37.3689750448109,37.7486182916296,37.3258337667633,37.722733524801,3577811.25143719,0.0,1.0
2021-08-03,43.35,43.77,43.01,43.19,2011775,37.403488067249,37.7658748028486,37.1101273765254,37.2654359774967,2331612.65850932,0.0,1.0
2021-08-04,42.45,43.285,42.36,43.22,2545591,36.6269450623926,37.3474044057871,36.549290761907,37.2913207443253,2950296.230437,0.0,1.0
2021-08-05,42.23,42.57,42.175,42.5,1817332,36.4371234389833,36.7304841297068,36.3896680331309,36.6700863404402,2106256.56244563,0.0,1.0
2021-08-06,42.3,42.59,42.11,42.2,2600623,36.4975212282499,36.7477406409258,36.3335843716691,36.4112386721547,3014077.37287245,0.0,1.0
2021-08-09,42.59,42.61,42.25,42.42,1781526,36.7477406409258,36.7649971521448,36.4543799502023,36.601060295564,2064758.0236674,0.0,1.0
2021-08-10,42.51,42.63,42.29,42.46,2165066,36.6787145960497,36.7822536633639,36.4888929726404,36.6355733180021,2509274.2936502,0.0,1.0
2021-08-11,42.83,43.14,42.43,42.61,2074406,36.9548187755542,37.2222946994492,36.6096885511736,36.7649971521448,2404200.9113781,0.0,1.0
2021-08-12,42.59,43.02,42.5,42.85,1684964,36.7477406409258,37.118755632135,36.6700863404402,36.9720752867732,1952844.32480397,0.0,1.0
2021-08-13,43.18,43.2366,42.72,42.78,1398003,37.2568077218872,37.3056436486371,36.8599079638495,36.9116774975066,1620261.45639249,0.0,1.0
2021-08-16,43.44,44.0374,43.2,43.29,2461227,37.4811423677346,37.9965943578471,37.2740642331062,37.3517185335919,2852519.80398649,0.0,1.0
2021-08-17,43.9,44.2,43.485,43.49,4285814,37.8780421257723,38.1368897940578,37.5199695179774,37.5242836457822,4967184.78677609,0.0,1.0
2021-08-18,42.78,43.89,42.745,43.84,2054389,36.9116774975066,37.8694138701628,36.8814786028733,37.8262725921152,2381001.55231191,0.0,1.0
2021-08-19,43.2,43.42,42.84,42.84,2308023,37.2740642331062,37.4638858565156,36.9634470311637,36.9634470311637,2674959.00035077,0.0,1.0
2021-08-20,43.28,43.79,42.97,43.28,4783105,37.3430902779824,37.7831313140676,37.0756143540874,37.3430902779824,5543536.51127945,0.0,1.0
2021-08-23,42.52,43.25,42.475,43.25,3213115,36.6873428516592,37.3172055111538,36.6485157014164,37.3172055111538,3723945.07698235,0.0,1.0
2021-08-24,42.02,42.62,41.93,42.61,3436790,36.2559300711834,36.7736254077544,36.1782757706978,36.7649971521448,3983180.55877931,0.0,1.0
2021-08-25,41.11,41.7,40.97,41.28,4862476,35.4707588107175,35.9798258916789,35.3499632321843,35.6174391560793,5635526.13652013,0.0,1.0
2021-08-26,40.43,41.0616,40.31,40.8,4937884,34.8840374292705,35.4289980535675,34.7804983619563,35.2032828868226,5722922.71285339,0.0,1.0
2021-08-27,41.4,41.52,40.05,40.25,3940218,35.7209782233935,35.8245172907077,34.5561637161089,34.7287288282992,4566644.96083621,0.0,1.0
2021-08-30,40.96,41.49,40.9,41.23,2647659,35.3413349765748,35.7986325238791,35.2895654429177,35.5742978780317,3068591.28869587,0.0,1.0
2021-08-31,41.73,41.86,40.59,40.91,5239563,36.0057106585075,36.1178779814312,35.0220895190227,35.2981936985272,6072563.49037893,0.0,1.0
2021-09-01,42.59,43.4,42.04,42.67,4993594,36.7477406409258,37.4466293452966,36.2731865824025,36.8167666858019,5787489.64563939,0.0,1.0
2021-09-02,42.81,43.24,42.33,42.42,4880384,36.9375622643351,37.3085772555443,36.5234059950784,36.601060295564,5656281.20082333,0.0,1.0
2021-09-03,43.05,43.44,42.73,42.85,2893419,37.1446403989635,37.4811423677346,36.868536219459,36.9720752867732,3353422.90602646,0.0,1.0
2021-09-07,42.88,43.375,42.645,43.04,3510844,36.9979600536018,37.4250587062728,36.7951960467781,37.136012143354,4069007.87237712,0.0,1.0
2021-09-08,43.02,43.77,42.82,43.11,3398892,37.118755632135,37.7658748028486,36.9461905199447,37.1964099326206,3939257.42794599,0.0,1.0
2021-09-09,42.8,43.165,42.67,43.05,2576234,36.9289340087256,37.2438653384729,36.8167666858019,37.1446403989635,2985810.94092635,0.0,1.0
2021-09-10,43.15,43.2554,42.45,42.97,2283716,37.2309229550587,37.321864769183,36.6269450623926,37.0756143540874,2646787.60499572,0.0,1.0
2021-09-13,43.83,44.3,43.32,43.34,3261871,37.8176443365057,38.2231723501529,37.3776033004204,37.3948598116395,3780452.44325258,0.0,1.0
2021-09-14,43.36,43.975,43.07,43.83,2845491,37.4121163228585,37.9427540428437,37.1618969101825,37.8176443365057,3297875.17752947,0.0,1.0
2021-09-15,44.0,44.14,43.3635,43.5,3120427,37.9643246818675,38.0851202604007,37.4151362123218,37.5329119013917,3616521.27755552,0.0,1.0
2021-09-16,43.52,44.28,43.26,44.06,3001626,37.5501684126107,38.2059158389339,37.3258337667633,38.0160942155246,3478832.9598045,0.0,1.0
2021-09-17,43.19,43.7,43.075,43.4,9252206,37.2654359774967,37.705477013582,37.1662110379873,37.4466293452966,10723147.7818026,0.0,1.0
2021-09-20,42.6,43.1,42.345,42.72,3753860,36.7563688965353,37.1877816770111,36.5363483784927,36.8599079638495,4350659.24085537,0.0,1.0
2021-09-21,42.22,42.86,42.02,42.6,1985393,36.4284951833737,36.9807035423827,36.2559300711834,36.7563688965353,2301036.37380711,0.0,1.0
2021-09-22,42.36,42.585,41.76,42.56,2552502,36.549290761907,36.7434265131211,36.031595425336,36.7218558740973,2958305.9606916,0.0,1.0
2021-09-23,42.28,42.69,42.24,42.36,1467673,36.4802647170308,36.834023197021,36.4457516945928,36.549290761907,1701007.78931657,0.0,1.0
2021-09-24,42.43,42.73,42.27,42.36,1229799,36.6096885511736,36.868536219459,36.4716364614213,36.549290761907,1425315.91048805,0.0,1.0
2021-09-27,42.26,42.92,42.14,42.52,2058066,36.4630082058118,37.0324730760398,36.3594691384976,36.6873428516592,2385263.13213339,0.0,1.0
2021-09-28,42.06,42.55,41.78,42.36,2067399,36.2904430936215,36.7132276184877,36.0488519365551,36.549290761907,2396079.91877298,0.0,1.0
2021-09-29,42.85,42.9984,42.01,42.05,1914218,36.9720752867732,37.1001186000184,36.2473018155739,36.281814838012,2218545.77174207,0.0,1.0
2021-09-30,41.81,42.97,41.8,42.87,2791449,36.0747367033836,37.0756143540874,36.0661084477741,36.9893317979922,3235241.42808375,0.0,1.0
2021-10-01,41.53,41.92,41.37,41.86,2116842,35.8331455463172,36.1696475150883,35.6950934565649,36.1178779814312,2453383.50623911,0.0,1.0
2021-10-04,42.11,42.19,41.46,41.46,2477561,36.3335843716691,36.4026104165452,35.7727477570506,35.7727477570506,2871450.6293343,0.0,1.0
2021-10-05,42.56,42.71,41.85,41.91,3839120,36.7218558740973,36.85127970824,36.1092497258217,36.1610192594788,4449474.11591072,0.0,1.0
2021-10-06,42.5,42.52,41.71,42.26,1997480,36.9893317979922,37.0067385423678,36.301765395159,36.7804508654859,2295064.4381364,0.37,1.0
2021-10-07,42.2,42.73,42.04,42.5,2476993,36.7282306323593,37.1895093583108,36.5889766773551,36.9893317979922,2846015.25312534,0.0,1.0
2021-10-08,42.21,42.565,42.09,42.17,1578243,36.7369340045471,37.0459037172127,36.632493538294,36.7021205157961,1813369.53763628,0.0,1.0
2021-10-11,41.87,42.5,41.815,42.27,1525911,36.4410193501632,36.9893317979922,36.3931508031305,36.7891542376737,1753241.11974145,0.0,1.0
2021-10-12,41.76,42.155,41.585,41.92,2252564,36.3452822560978,36.6890654575144,36.1929732428119,36.484536211102,2588150.83556595,0.0,1.0
2021-10-13,41.51,41.81,41.1,41.74,2046408,36.1276979514037,36.3887991170366,35.7708596917054,36.3278755117223,2351281.72833662,0.0,1.0
2021-10-14,41.49,41.7,41.255,41.52,1940564,36.1102912070282,36.2930620229712,35.9057619606158,36.1364013235915,2229669.09622511,0.0,1.0
2021-10-15,41.16,41.6799,40.92,41.51,2022874,35.823079924832,36.2755682448738,35.6141989923257,36.1276979514037,2324241.63457493,0.0,1.0
2021-10-18,40.86,41.3,40.57,41.06,2183379,35.5619787591991,35.9449271354607,35.309580965754,35.7360462029544,2508658.65884706,0.0,1.0
2021-10-19,40.82,40.98,40.32,40.9,1956190,35.5271652704481,35.6664192254523,35.0919966610599,35.5967922479502,2247623.05667043,0.0,1.0
2021-10-20,41.28,41.53,40.75,40.88,1728202,35.9275203910852,36.1451046957792,35.4662416651337,35.5793855035746,1985669.4195267,0.0,1.0
2021-10-21,40.63,41.36,40.4145,41.36,2246339,35.3618011988806,35.9971473685873,35.1742435282343,35.9971473685873,2580998.43547814,0.0,1.0
2021-10-22,40.7,40.9,40.505,40.63,2424943,35.4227248041949,35.5967922479502,35.2530090465335,35.3618011988806,2786210.84757184,0.0,1.0
2021-10-25,40.2,40.7,40.04,40.7,3000222,34.9875561948068,35.4227248041949,34.8483022398026,35.4227248041949,3447194.87489961,0.0,1.0
2021-10-26,40.77,40.855,40.06,40.11,2359919,35.4836484095093,35.5576270731052,34.8657089841781,34.9092258451169,2711499.57635742,0.0,1.0
2021-10-27,39.91,41.09,39.815,41.06,2946666,34.7351584013616,35.7621563195177,34.6524763655779,35.7360462029544,3385660.10556584,0.0,1.0
2021-10-28,40.19,40.22,39.76,39.87,2496425,34.978852822619,35.0049629391823,34.6046078185452,34.7003449126106,2868342.23119864,0.0,1.0
2021-10-29,39.95,40.465,39.95,40.16,1905942,34.7699718901127,35.2181955577825,34.7699718901127,34.9527427060557,2189889.11295761,0.0,1.0
2021-11-01,40.41,40.43,39.91,39.92,2076982,35.1703270107498,35.1877337551253,34.7351584013616,34.7438617735494,2386410.64083216,0.0,1.0
2021-11-02,40.38,40.5,39.895,40.41,1696528,35.1442168941865,35.2486573604397,34.72210334308,35.1703270107498,1949276.62910401,0.0,1.0
2021-11-03,41.57,41.62,40.37,40.38,2731942,36.1799181845303,36.2234350454691,35.1355135219987,35.1442168941865,3138946.53826383,0.0,1.0
2021-11-04,40.96,41.83,40.815,41.55,2058833,35.6490124810768,36.4062058614121,35.5228135843542,36.1625114401548,2365557.8040139,0.0,1.0
2021-11-05,40.73,41.27,40.655,41.08,1854563,35.4488349207582,35.9188170188974,35.38355962935,35.7534529473299,2130855.67293968,0.0,1.0
2021-11-08,40.81,40.875,40.43,40.68,1370600,35.5184618982603,35.5750338174808,35.1877337551253,35.4053180598194,1574791.89724541,0.0,1.0
2021-11-09,41.28,41.51,40.86,40.98,1783389,35.9275203910852,36.1276979514037,35.5619787591991,35.6664192254523,2049078.17513248,0.0,1.0
2021-11-10,41.41,41.67,41.01,41.34,1497018,36.0406642295261,36.2669519064079,35.6925293420156,35.9797406242117,1720043.64251461,0.0,1.0
2021-11-11,40.93,41.31,40.905,41.26,1613890,35.6229023645135,35.9536305076485,35.6011439340441,35.9101136467096,1854327.2253359,0.0,1.0
2021-11-12,41.55,41.66,41.0,41.1,1782416,36.1625114401548,36.2582485342202,35.6838259698278,35.7708596917054,2047960.21765691,0.0,1.0
2021-11-15,41.73,41.87,41.21,41.7,1818898,36.3191721395345,36.4410193501632,35.8665967857708,36.2930620229712,2089877.30360125,0.0,1.0
2021-11-16,41.38,42.1,41.36,41.85,1338425,36.0145541129628,36.6411969104817,35.9971473685873,36.4236126057876,1537823.46787588,0.0,1.0
2021-11-17,41.59,41.65,41.182,41.32,1293385,36.1973249289058,36.2495451620324,35.8422273436451,35.9623338798362,1486073.41165822,0.0,1.0
2021-11-18,40.99,41.43,40.56,41.43,1772879,35.67512259764,36.0580709739016,35.3008775935662,36.0580709739016,2037002.39602841,0.0,1.0
2021-11-19,40.58,41.38,40.5,41.16,1911306,35.3182843379418,36.0145541129628,35.2486573604397,35.823079924832,2196052.24132243,0.0,1.0
2021-11-22,41.06,41.32,40.111,40.4,1665829,35.7360462029544,35.9623338798362,34.9100961823357,35.161623638562,1914004.09411675,0.0,1.0
2021-11-23,41.51,41.72,40.9899,41.19,2185694,36.1276979514037,36.3104687673467,35.6750355639182,35.8491900413953,2511318.54739377,0.0,1.0
2021-11-24,41.35,41.7145,41.055,41.58,1459928,35.9884439963995,36.3056819126435,35.7316945168605,36.188621556718,1677427.97677053,0.0,1.0
2021-11-26,41.52,41.97,41.23,41.23,1342088,36.1364013235915,36.5280530720408,35.8840035301463,35.8840035301463,1542032.18137333,0.0,1.0
2021-11-29,41.2,41.735,41.17,41.53,1690297,35.8578934135831,36.3235238256284,35.8317832970198,36.1451046957792,1942117.33513659,0.0,1.0
2021-11-30,40.33,41.29,40.26,41.05,4696994,35.1007000332477,35.9362237632729,35.0397764279333,35.7273428307666,5396751.85510746,0.0,1.0
2021-12-01,39.91,40.895,39.85,40.36,2437464,34.7351584013616,35.5924405618563,34.6829381682351,35.126810149811,2800597.22532276,0.0,1.0
2021-12-02,40.52,40.72,40.07,40.07,2268443,35.2660641048152,35.4401315485704,34.8744123563659,34.8744123563659,2606395.48793452,0.0,1.0
2021-12-03,41.13,41.515,40.6,40.68,2222722,35.7969698082687,36.1320496374976,35.3356910823173,35.4053180598194,2553862.97638195,0.0,1.0
2021-12-06,41.3,41.97,41.2,41.42,2706177,35.9449271354607,36.5280530720408,35.8578934135831,36.0493676017138,3109343.07026987,0.0,1.0
2021-12-07,41.12,41.745,40.78,41.19,3807512,35.788266436081,36.3322271978161,35.492351781697,35.8491900413953,4374754.88564471,0.0,1.0
2021-12-08,41.83,43.3,41.125,41.125,4397720,36.4062058614121,37.6856015730133,35.7926181221748,35.7926181221748,5052892.03440396,0.0,1.0
2021-12-09,42.18,42.18,40.99,41.71,3706166,36.7108238879838,36.7108238879838,35.67512259764,36.301765395159,4258310.36527537,0.0,1.0
2021-12-10,43.15,43.26,42.36,42.45,2738690,37.5550509901968,37.6507880842622,36.8674845873635,36.9458149370534,3146699.85485701,0.0,1.0
2021-12-13,43.66,44.015,43.03,43.39,3332018,37.9989229717727,38.3078926844383,37.4506105239437,37.7639319227031,3828421.82100966,0.0,1.0
2021-12-14,43.07,44.1,42.98,43.71,4116221,37.4854240126947,38.3818713480343,37.4070936630049,38.0424398327115,4729455.33202348,0.0,1.0
2021-12-15,43.49,43.89,43.09,43.14,3207117,37.8509656445808,38.1991005320913,37.5028307570702,37.5463476180091,3684913.07830001,0.0,1.0
2021-12-16,44.18,44.3,43.34,43.52,3059592,38.4514983255364,38.5559387917896,37.7204150617643,37.877075761144,3515409.81356841,0.0,1.0
2021-12-17,43.12,44.535,42.9,44.13,6867321,37.5289408736335,38.760468038202,37.3374666855027,38.4079814645976,7890414.02785877,0.0,1.0
2021-12-20,43.22,43.47,42.7,42.8,3205971,37.6159745955112,37.8335589002052,37.1633992417475,37.2504329636251,3683596.34729589,0.0,1.0
2021-12-21,42.3,43.18,42.14,42.98,2556884,36.815264354237,37.5811611067601,36.6760103992328,37.4070936630049,2937808.40901534,0.0,1.0
2021-12-22,41.97,42.5,41.845,42.22,2414347,36.5280530720408,36.9893317979922,36.4192609196938,36.7456373767349,2774036.25619346,0.0,1.0
2021-12-23,41.96,42.24,41.83,42.03,1890508,36.519349699853,36.7630441211104,36.4062058614121,36.5802733051674,2172155.75665958,0.0,1.0
2021-12-27,42.18,42.18,41.76,41.92,1934280,36.7108238879838,36.7108238879838,36.3452822560978,36.484536211102,2222448.90632121,0.0,1.0
2021-12-28,43.36,43.39,42.13,42.14,2623393,37.7378218061398,37.7639319227031,36.667307027045,36.6760103992328,3014225.91543143,0.0,1.0
2021-12-29,43.22,43.52,42.89,43.45,1530149,37.6159745955112,37.877075761144,37.328763313315,37.8161521558297,1758110.49670083,0.0,1.0
2021-12-30,43.15,43.44,43.0301,43.37,1336394,37.5550509901968,37.8074487836419,37.4506975576655,37.7465251783276,1535489.88963036,0.0,1.0
2021-12-31,43.46,43.5516,43.12,43.26,1083448,37.8248555280175,37.9045784172574,37.5289408736335,37.6507880842622,1244860.01129924,0.0,1.0
2022-01-03,43.74,43.8284,43.01,43.41,2815033,38.0685499492748,38.1454877594147,37.4332037795681,37.7813386670786,3234416.42994195,0.0,1.0
2022-01-04,44.12,44.62,43.8,43.83,2727472,38.3992780924098,38.834446701798,38.1207701824014,38.1468802989647,3133810.59795982,0.0,1.0
2022-01-05,44.28,44.69,43.96,44.0,3807684,38.8605568183613,39.2203767889016,38.5797217194029,38.6148261067727,4338698.70439777,0.37,1.0
2022-01-06,45.03,45.55,44.14,44.4,5655463,39.5187640815449,39.9751211173522,38.737691462567,38.9658699804706,6444166.58285444,0.0,1.0
2022-01-07,45.85,46.325,44.98,45.16,3677064,40.2384040226256,40.6552686226419,39.4748835973326,39.6328533404967,4189862.60750307,0.0,1.0
2022-01-10,45.84,46.385,45.77,46.02,3842851,40.2296279257832,40.7079252036966,40.1681952478861,40.3875976689473,4378770.04890471,0.0,1.0
2022-01-11,45.07,46.0647,44.35,45.93,2756337,39.5538684689147,40.426826821833,38.9219894962584,40.3086127973652,3140732.20644981,0.0,1.0
2022-01-12,45.21,45.34,44.72,44.88,1895492,39.6767338247089,39.7908230836608,39.246705079429,39.3871226289082,2159834.87195795,0.0,1.0
2022-01-13,45.88,46.105,45.17,45.27,2249466,40.264732313153,40.4621944921081,39.6416294373392,39.7293904057636,2563173.6298986,0.0,1.0
2022-01-14,46.38,46.43,45.53,45.85,1814696,40.7035371552754,40.7474176394876,39.9575689236673,40.2384040226256,2067771.16590448,0.0,1.0
2022-01-18,46.29,46.425,45.64,46.25,2989494,40.6245522836934,40.7430295910664,40.0541059889342,40.5894478963236,3406404.98124448,0.0,1.0
2022-01-19,46.04,46.765,45.91,46.22,3403827,40.4051498626322,41.0414168837097,40.2910606036803,40.5631196057962,3878520.3275519,0.0,1.0
2022-01-20,44.83,46.04,44.8,45.96,5925514,39.3432421446959,40.4051498626322,39.3169138541686,40.3349410878926,6751878.5473508,0.0,1.0
2022-01-21,45.3,45.54,44.89,44.99,2199325,39.755718696291,39.9663450205097,39.3958987257506,39.4836596941751,2506040.03064583,0.0,1.0
2022-01-24,45.32,46.04,44.525,45.44,2421783,39.7732708899759,40.4051498626322,39.0755711910012,39.8785840520853,2759521.73668628,0.0,1.0
2022-01-25,44.39,45.24,44.31,45.13,2721393,38.9570938836282,39.7030621152363,38.8868851088886,39.6065250499694,3100914.96123553,0.0,1.0
2022-01-26,43.53,44.59,43.26,44.16,4375456,38.2023495551776,39.1326158204772,37.9653949404315,38.7552436562519,4985651.45593738,0.0,1.0
2022-01-27,44.21,44.67,43.78,43.78,1758326,38.7991241404641,39.2028245952167,38.4217519762388,38.4217519762388,2003539.87833783,0.0,1.0
2022-01-28,44.22,44.31,43.69,44.03,2465426,38.8079002373066,38.8868851088886,38.3427671046568,38.6411543973,2809251.13323179,0.0,1.0
2022-01-31,44.12,44.35,43.74,44.04,4713951,38.7201392688821,38.9219894962584,38.386647588869,38.6499304941425,5371352.53248289,0.0,1.0
2022-02-01,44.15,44.355,43.49,44.08,2444813,38.7464675594094,38.9263775446796,38.1672451678078,38.6850348815123,2785763.47081187,0.0,1.0
2022-02-02,44.54,44.81,43.99,44.05,2105772,39.0887353362649,39.325689951011,38.6060500099303,38.6587065909849,2399440.24980989,0.0,1.0
2022-02-03,44.6,44.965,44.285,44.55,1681327,39.1413919173196,39.461719452069,38.8649448667825,39.0975114331074,1915802.69701188,0.0,1.0
2022-02-04,43.09,44.45,42.94,44.45,3403075,37.8162012941099,39.0097504646829,37.6845598414732,39.0097504646829,3877663.45460087,0.0,1.0
2022-02-07,43.54,43.75,42.845,43.2,1871557,38.2111256520201,38.3954236857115,37.6011869214699,37.9127383593768,2132561.92769846,0.0,1.0
2022-02-08,43.62,43.9,43.49,43.75,1838602,38.2813344267597,38.5270651383482,38.1672451678078,38.3954236857115,2095011.06586133,0.0,1.0
2022-02-09,43.46,43.75,43.41,43.69,1684303,38.1409168772805,38.3954236857115,38.0970363930682,38.3427671046568,1919193.72613727,0.0,1.0
2022-02-10,43.19,43.802,43.08,43.46,2090545,37.9039622625344,38.4410593892922,37.8074251972674,38.1409168772805,2382089.71201004,0.0,1.0
2022-02-11,44.15,44.26,43.22,43.32,2167441,38.7464675594094,38.8430046246764,37.9302905530617,38.0180515214862,2469709.52908871,0.0,1.0
2022-02-14,44.03,44.45,43.125,44.28,1769328,38.6411543973,39.0097504646829,37.8469176330585,38.8605568183613,2016076.20308164,0.0,1.0
2022-02-15,44.13,44.59,43.93,44.16,1911226,38.7289153657245,39.1326158204772,38.5533934288756,38.7552436562519,2177763.11532452,0.0,1.0
2022-02-16,43.67,44.61,43.38,44.21,2240731,38.3252149109719,39.150168014162,38.0707081025409,38.7991241404641,2553220.45805375,0.0,1.0
2022-02-17,44.19,44.355,43.59,43.6,3976631,38.7815719467792,38.9263775446796,38.2550061362323,38.2637822330748,4531206.83532773,0.0,1.0
2022-02-18,44.95,44.98,44.1,44.16,6644654,39.4485553068053,39.4748835973326,38.7025870751972,38.7552436562519,7571308.88513109,0.0,1.0
2022-02-22,44.69,45.23,44.39,44.95,2727199,39.2203767889016,39.6942860183938,38.9570938836282,39.4485553068053,3107530.65851444,0.0,1.0
2022-02-23,44.67,45.07,44.52,44.9,2343002,39.2028245952167,39.5538684689147,39.07118314258,39.4046748225931,2669754.03993646,0.0,1.0
2022-02-24,43.54,44.54,42.42,44.32,3558872,38.2111256520201,39.0887353362649,37.2282028056659,38.895661205731,4055187.70347474,0.0,1.0
2022-02-25,45.19,45.23,43.5935,43.73,1959130,39.659181631024,39.6942860183938,38.2580777701272,38.3778714920266,2232347.7454397,0.0,1.0
2022-02-28,44.97,45.1,44.39,44.56,2060176,39.4661075004902,39.580196759442,38.9570938836282,39.1062875299498,2347485.49040083,0.0,1.0
2022-03-01,44.41,45.28,44.09,44.84,2365045,38.9746460773131,39.7381665026061,38.6938109783547,39.3520182415384,2694871.12831381,0.0,1.0
2022-03-02,45.15,45.55,44.18,44.5,3468665,39.6240772436543,39.9751211173522,38.7727958499368,39.0536309488951,3952400.55148744,0.0,1.0
2022-03-03,45.55,45.91,45.17,45.21,2194144,39.9751211173522,40.2910606036803,39.6416294373392,39.6767338247089,2500136.4950616,0.0,1.0
2022-03-04,45.55,45.87,44.91,45.0,3354319,39.9751211173522,40.2559562163105,39.4134509194355,39.4924357910175,3822108.0056635,0.0,1.0
2022-03-07,45.52,45.87,44.72,45.31,3639669,39.9487928268248,40.2559562163105,39.246705079429,39.7644947931334,4147252.54898693,0.0,1.0
2022-03-08,42.3,45.66,42.29,45.4,6265827,37.1228896435565,40.0716581826191,37.114113546714,39.8434796647155,7139651.15983379,0.0,1.0
2022-03-09,42.63,43.98,42.54,42.78,3872192,37.4125008393573,38.5972739130878,37.3335159677752,37.544142291994,4412202.90695851,0.0,1.0
2022-03-10,41.87,43.4,41.725,42.36,2579990,36.7455174793312,38.0882602962258,36.6182640751157,37.1755462246112,2939792.08105484,0.0,1.0
2022-03-11,42.17,42.5,41.85,41.99,2412701,37.0088003846047,37.2984115804054,36.7279652856463,36.8508306414406,2749173.17266853,0.0,1.0
2022-03-14,42.81,43.1,41.74,41.9,2087210,37.5704705825213,37.8249773909523,36.6314282203794,36.7718457698585,2378289.61720723,0.0,1.0
2022-03-15,43.47,43.68,42.96,43.01,2424065,38.1496929741229,38.3339910078144,37.7021120351581,37.7459925193703,2762121.9814659,0.0,1.0
2022-03-16,42.66,43.5,42.27,43.49,1988740,37.4388291298846,38.1760212646503,37.0965613530291,38.1672451678078,2266087.11788689,0.0,1.0
2022-03-17,42.74,43.1,42.34,42.7,1439521,37.5090379046242,37.8249773909523,37.1579940309263,37.4739335172544,1640274.74382154,0.0,1.0
2022-03-18,42.43,42.765,42.195,42.67,3705700,37.2369789025083,37.5309781467303,37.0307406267108,37.4476052267271,4222492.14716527,0.0,1.0
2022-03-21,42.47,43.18,42.45,42.61,1526080,37.2720832898781,37.8951861656919,37.2545310961932,37.3949486456724,1738905.15042933,0.0,1.0
2022-03-22,42.99,43.19,42.47,42.56,1998860,37.7284403256854,37.9039622625344,37.2720832898781,37.3510681614601,2277618.44004716,0.0,1.0
2022-03-23,43.01,43.82,42.985,43.3,2260136,37.7459925193703,38.4568563636086,37.7240522772642,38.0004993278013,2575331.6543502,0.0,1.0
2022-03-24,43.32,43.56,43.0,43.03,1405006,38.0180515214862,38.228677845705,37.7372164225279,37.7635447130552,1600946.3263945,0.0,1.0
2022-03-25,44.53,44.55,43.39,43.48,1945933,39.0799592394225,39.0975114331074,38.0794841993834,38.1584690709654,2217310.30882417,0.0,1.0
2022-03-28,44.15,44.3,43.51,44.2,1513856,38.7464675594094,38.8781090120461,38.1847973614927,38.7903480436217,1724976.40714009,0.0,1.0
2022-03-29,44.73,44.95,44.37,44.54,1665760,39.2554811762714,39.4485553068053,38.9395416899433,39.0887353362649,1898064.74325013,0.0,1.0
2022-03-30,44.1,44.59,43.765,44.44,3071684,38.7025870751972,39.1326158204772,38.4085878309752,39.0009743678404,3500057.09274177,0.0,1.0
2022-03-31,44.57,44.73,43.92,44.12,1952722,39.1150636267923,39.2554811762714,38.5446173320331,38.7201392688821,2225046.09401647,0.0,1.0
2022-04-01,45.05,45.06,43.985,44.5,1885508,39.5363162752298,39.5450923720722,38.601661961509,39.0536309488951,2148458.51618244,0.0,1.0
2022-04-04,44.99,45.01,44.05,44.95,1893514,39.4836596941751,39.50121188786,38.6587065909849,39.4485553068053,2157581.02262663,0.0,1.0
2022-04-05,44.88,45.54,44.78,44.98,2547388,39.3871226289082,39.9663450205097,39.2993616604837,39.4748835973326,2902643.44814287,0.0,1.0
2022-04-06,44.89,45.04,44.35,44.61,2165360,39.7206143089212,39.8533407991493,39.2427989441001,39.4728581938288,2447167.85203819,0.37,1.0
2022-04-07,45.16,45.27,44.66,44.9,1545387,39.9595219913317,40.0568547508323,39.5171003572381,39.7294627416031,1746509.30346813,0.0,1.0
2022-04-08,45.47,45.535,45.02,45.31,1665856,40.2338234044697,40.2913382169019,39.8356439337855,40.0922484815598,1882656.57873284,0.0,1.0
2022-04-11,45.77,46.09,45.57,45.73,1428902,40.4992763849259,40.7824262307458,40.3223077312884,40.4638826541984,1614864.52050147,0.0,1.0
2022-04-12,45.71,46.08,45.35,45.61,1536870,40.4461857888346,40.7735777980639,40.1276422122873,40.3577014620159,1736883.87000865,0.0,1.0
2022-04-13,45.81,45.835,45.33,45.59,1451872,40.5346701156534,40.556791197358,40.1099453469235,40.3400045966522,1640823.92012154,0.0,1.0
2022-04-14,46.2,46.43,45.8745,46.0,1424493,40.8797589902464,41.0832729419294,40.5917425064514,40.7027903366089,1609881.71715254,0.0,1.0
2022-04-18,45.47,46.29,45.29,46.2,1118282,40.2338234044697,40.9593948843832,40.074551616196,40.8797589902464,1263819.30021473,0.0,1.0
2022-04-19,46.2,46.34,45.53,45.53,1458805,40.8797589902464,41.0036370477926,40.286914000561,40.286914000561,1648659.20604083,0.0,1.0
2022-04-20,47.14,47.25,46.24,46.24,1414628,41.7115116623423,41.8088444218429,40.9151527209738,40.9151527209738,1598732.85005407,0.0,1.0
2022-04-21,47.48,47.8,47.0,47.14,1774932,42.0123583735259,42.2955082193458,41.5876336047961,41.7115116623423,2005928.12740322,0.0,1.0
2022-04-22,46.94,47.79,46.92,47.57,1964251,41.5345430087048,42.2866597866639,41.5168461433411,42.0919942676627,2219885.7929092,0.0,1.0
2022-04-25,46.83,47.34,45.94,47.08,2012345,41.4372102492042,41.8884803159797,40.6496997405177,41.658421066251,2274238.92156953,0.0,1.0
2022-04-26,46.36,47.2,46.33,46.81,1891511,41.0213339131563,41.7646022584335,40.9947886151107,41.4195133838405,2137679.14387289,0.0,1.0
2022-04-27,47.04,47.3,46.44,46.6,2527074,41.6230273355236,41.8530865852522,41.0921213746113,41.2336962975212,2855956.63193259,0.0,1.0
2022-04-28,48.27,48.29,46.99,47.3,2802431,42.7113845553937,42.7290814207575,41.5787851721142,41.8530865852522,3167149.59672075,0.0,1.0
2022-04-29,47.22,48.32,47.15,48.04,2354737,41.7822991237972,42.7556267188031,41.7203600950241,42.5078706037107,2661191.06587582,0.0,1.0
2022-05-02,46.9,47.94,45.73,47.59,2969276,41.4991492779774,42.419386276892,40.4638826541984,42.1096911330265,3355708.4138566,0.0,1.0
2022-05-03,47.12,47.67,46.8,46.99,2125828,41.6938147969785,42.1804785944815,41.4106649511586,41.5787851721142,2402491.01330155,0.0,1.0
2022-05-04,48.0,48.05,47.0,47.13,1831720,42.4724768729832,42.5167190363926,41.5876336047961,41.7026632296604,2070106.72494892,0.0,1.0
2022-05-05,48.62,48.875,47.8,47.8,3219363,43.0210796992592,43.246714732647,42.2955082193458,42.2955082193458,3638342.64863174,0.0,1.0
2022-05-06,49.67,49.85,48.51,48.57,3050367,43.9501651308558,44.1094369191294,42.9237469397587,42.9768375358499,3447352.89250663,0.0,1.0
2022-05-09,51.39,51.94,49.34,49.51,6194423,45.4720955521377,45.9587593496406,43.658166852354,43.8085902079458,7000587.8133548,0.0,1.0
2022-05-10,49.58,51.49,49.415,51.17,3560516,43.8705292367189,45.5605798789564,43.724530097468,45.2774300331365,4023894.54495678,0.0,1.0
2022-05-11,49.35,50.2,49.16,49.5,1953067,43.6670152850359,44.4191320629949,43.4988950640803,43.7997417752639,2207246.26633754,0.0,1.0
2022-05-12,50.01,50.26,49.54,49.7,2036948,44.2510118420394,44.4722226590862,43.8351355059914,43.9767104289014,2302043.84576859,0.0,1.0
2022-05-13,50.55,50.57,49.84,50.2,1705993,44.7288272068605,44.7465240722242,44.1005884864476,44.4191320629949,1928017.15437719,0.0,1.0
2022-05-16,50.66,50.88,50.17,50.63,1143030,44.826159966361,45.0208254853622,44.3925867649493,44.7996146683154,1291788.09524292,0.0,1.0
2022-05-17,50.28,50.65,48.59,50.28,2909618,44.4899195244499,44.8173115336792,42.9945344012136,44.4899195244499,3288286.30403797,0.0,1.0
2022-05-18,46.22,49.93,46.03,49.52,3912374,40.8974558556101,44.1802243805844,40.7293356346545,43.8174386406277,4421544.62904554,0.0,1.0
2022-05-19,46.06,46.57,45.02,45.8,2583166,40.7558809327002,41.2071509994756,39.8356439337855,40.5258216829715,2919348.6494985,0.0,1.0
2022-05-20,46.03,46.49,44.95,46.18,3409728,40.7293356346545,41.1363635380206,39.7737049050124,40.8620621248826,3853482.44439469,0.0,1.0
2022-05-23,46.16,46.89,45.94,46.5,2285893,40.8443652595189,41.4903008452955,40.6496997405177,41.1452119707025,2583387.45649644,0.0,1.0
2022-05-24,47.76,47.8738,46.24,46.36,2615902,42.2601144886183,42.360809652538,40.9151527209738,41.0213339131563,2956345.03199579,0.0,1.0
2022-05-25,47.98,48.06,47.32,47.76,2121218,42.4547800076195,42.5255674690744,41.870783450616,42.2601144886183,2397281.05107915,0.0,1.0
2022-05-26,47.9,48.34,47.65,47.81,1849105,42.3839925461645,42.7733235841669,42.1627817291177,42.3043566520277,2089754.27228871,0.0,1.0
2022-05-27,48.21,48.24,47.67,47.99,1554186,42.6582939593025,42.6848392573481,42.1804785944815,42.4636284403013,1756453.43743665,0.0,1.0
2022-05-31,47.91,48.13,47.07,47.96,5458503,42.3928409788464,42.5875064978475,41.6495726335692,42.4370831422557,6168892.4991013,0.0,1.0
2022-06-01,47.0,47.98,46.22,47.86,2458226,41.5876336047961,42.4547800076195,40.8974558556101,42.348598815437,2778148.50197862,0.0,1.0
2022-06-02,45.75,46.93,44.66,46.86,4454695,40.4815795195621,41.525694576023,39.5171003572381,41.4637555472499,5034445.26297487,0.0,1.0
2022-06-03,45.73,46.11,45.39,45.81,2478408,40.4638826541984,40.8001230961095,40.1630359430148,40.5346701156534,2800957.06110497,0.0,1.0
2022-06-06,45.91,46.18,45.625,46.0,1998604,40.6231544424721,40.8620621248826,40.3709741110387,40.7027903366089,2258709.6176871,0.0,1.0
2022-06-07,46.6,46.64,45.31,45.36,3181375,41.2336962975212,41.2690900282487,40.0922484815598,40.1364906449691,3595410.75168932,0.0,1.0
2022-06-08,47.31,48.24,46.12,47.45,5123356,41.8619350179341,42.6848392573481,40.8089715287914,41.9858130754803,5790128.24553283,0.0,1.0
2022-06-09,47.0,48.8,46.97,47.56,3877177,41.5876336047961,43.1803514875329,41.5610883067504,42.0831458349809,4381766.96302779,0.0,1.0
2022-06-10,46.93,47.765,46.47,46.75,2851349,41.525694576023,42.2645387049592,41.1186666726569,41.3664227877493,3222433.96374794,0.0,1.0
2022-06-13,45.86,47.08,45.65,46.7,2676771,40.5789122790627,41.658421066251,40.3930951927434,41.3221806243399,3025135.74577351,0.0,1.0
2022-06-14,45.44,46.43,44.835,45.96,2569105,40.2072781064241,41.0832729419294,39.6719479291709,40.6673966058814,2903457.69964836,0.0,1.0
2022-06-15,45.31,45.93,45.0,45.51,2610478,40.0922484815598,40.6408513078358,39.8179470684218,40.2692171351972,2950215.13284301,0.0,1.0
2022-06-16,45.18,45.57,44.37,44.96,2649569,39.9772188566955,40.3223077312884,39.2604958094639,39.7825533376943,2994393.57823039,0.0,1.0
2022-06-17,45.39,46.05,44.69,45.47,8967712,40.1630359430148,40.7470325000183,39.5436456552837,40.2338234044697,10134802.7638532,0.0,1.0
2022-06-21,47.0,47.28,45.425,46.44,3000128,41.5876336047961,41.8353897198885,40.1940054574013,41.0921213746113,3390575.60571897,0.0,1.0
2022-06-22,46.97,47.395,46.39,46.87,2385695,41.5610883067504,41.93714669573,41.0478792112019,41.4726039799317,2696178.05296498,0.0,1.0
2022-06-23,47.4,47.6,46.83,47.0,2255686,41.9415709120709,42.1185395657084,41.4372102492042,41.5876336047961,2549249.20728776,0.0,1.0
2022-06-24,48.44,48.515,47.02,47.61,3771821,42.8618079109856,42.9281711560996,41.6053304701598,42.1273879983902,4262699.54873209,0.0,1.0
2022-06-27,48.14,48.5,47.9,48.29,1895088,42.5963549305294,42.9148985070768,42.3839925461645,42.7290814207575,2141721.66770576,0.0,1.0
2022-06-28,47.89,48.45,47.595,48.33,2188069,42.3751441134826,42.8706563436674,42.1141153493674,42.764475151485,2472832.28416584,0.0,1.0
2022-06-29,48.4,48.86,48.03,48.17,2371757,42.8264141802581,43.2334420836242,42.4990221710288,42.622900228575,2680426.11078367,0.0,1.0
2022-06-30,48.05,48.52,47.84,48.3,2355735,42.5167190363926,42.9325953724405,42.3309019500733,42.7379298534394,2662318.94923762,0.0,1.0
2022-07-01,48.49,48.6,47.75,48.2,2998362,42.9060500743949,43.0033828338955,42.2512660559364,42.6494455266207,3388579.77203464,0.0,1.0
2022-07-05,48.25,48.73,47.47,48.43,2448152,42.69368769003,43.1184124587598,42.003509940844,42.8529594783037,2766763.43485748,0.0,1.0
2022-07-06,48.36,48.71,47.88,47.95,2479980,43.1184124587598,43.4304770650577,42.6904381415513,42.7528510628109,2781452.88662257,0.37,1.0
2022-07-07,48.57,48.61,47.835,48.2,2565606,43.3056512225386,43.3413157489726,42.650315549313,42.9757543530237,2877487.80822272,0.0,1.0
2022-07-08,48.58,48.92,48.27,48.72,2859697,43.3145673541471,43.6177158288365,43.0381672742832,43.4393931966662,3207329.28310546,0.0,1.0
2022-07-11,48.74,49.26,48.4846,48.7,1530621,43.4572254598833,43.9208643035258,43.2295074586019,43.4215609334492,1716687.31150054,0.0,1.0
2022-07-12,48.89,49.46,48.68,48.8,1727319,43.5909674340109,44.0991869356961,43.4037286702322,43.5107222495343,1937296.4373374,0.0,1.0
2022-07-13,49.46,49.985,48.76,48.8,3327746,44.0991869356961,44.5672838451429,43.4750577231003,43.5107222495343,3732275.54966036,0.0,1.0
2022-07-14,49.05,49.16,48.29,48.69,2228844,43.7336255397471,43.8317029874407,43.0559995375003,43.4126448018407,2499788.1344331,0.0,1.0
2022-07-15,48.73,49.44,48.525,49.31,1662638,43.4483093282747,44.081354672479,43.2655286303003,43.9654449615684,1864752.64498439,0.0,1.0
2022-07-18,48.18,48.87,48.08,48.65,1444161,42.9579220898066,43.5731351707939,42.8687607737215,43.3769802754067,1619717.0066685,0.0,1.0
2022-07-19,48.42,48.63,48.13,48.44,1656148,43.1719092484109,43.3591480121896,42.9133414317641,43.1897415116279,1857473.70352753,0.0,1.0
2022-07-20,48.05,48.63,47.81,48.43,1412381,42.842012378896,43.3591480121896,42.6280252202917,43.1808253800194,1584073.74634508,0.0,1.0
2022-07-21,47.61,48.1,47.43,47.89,1400189,42.4497025881215,42.8865930369385,42.2892122191683,42.6993542731598,1570399.65478236,0.0,1.0
2022-07-22,47.85,48.22,47.6047,47.73,1299289,42.6636897467258,42.9935866162407,42.444977038369,42.5566961674236,1457233.98559946,0.0,1.0
2022-07-25,48.61,48.64,47.66,47.75,2223067,43.3413157489726,43.3680641437982,42.4942832461641,42.5745284306407,2493308.86713013,0.0,1.0
2022-07-26,49.0,49.02,47.89,48.16,2215807,43.6890448817045,43.7068771449216,42.6993542731598,42.9400898265896,2485166.32244958,0.0,1.0
2022-07-27,48.56,48.89,47.142,48.89,2590637,43.2967350909301,43.5909674340109,42.0324276288432,43.5909674340109,2905561.64236858,0.0,1.0
2022-07-28,49.12,49.17,48.21,48.51,1873610,43.7960384610067,43.8406191190492,42.9846704846322,43.2521544328875,2101370.95577581,0.0,1.0
2022-07-29,49.35,49.52,48.66,48.89,6999153,44.0011094880024,44.1526837253471,43.3858964070152,43.5909674340109,7849988.43368213,0.0,1.0
2022-08-01,49.58,49.91,49.36,49.46,1950852,44.2061805149982,44.5004128580791,44.0100256196109,44.0991869356961,2188002.69630134,0.0,1.0
2022-08-02,49.2,49.95,49.09,49.85,1698165,43.8673675138748,44.5360773845131,43.7692900661811,44.446916068428,1904598.40047557,0.0,1.0
2022-08-03,49.69,49.84,48.73,49.13,1418088,44.3042579626918,44.4379999368195,43.4483093282747,43.8049545926152,1590474.50426408,0.0,1.0
2022-08-04,48.94,49.84,48.9012,49.42,1616525,43.6355480920535,44.4379999368195,43.6009535014125,44.063522409262,1813034.02751133,0.0,1.0
2022-08-05,49.42,49.46,48.53,48.99,1034396,44.063522409262,44.0991869356961,43.2699866961045,43.680128750096,1160139.89633418,0.0,1.0
2022-08-08,49.54,49.79,49.38,49.47,1164035,44.1705159885641,44.3934192787769,44.027857882828,44.1081030673046,1305538.15388822,0.0,1.0
2022-08-09,49.68,50.05,49.535,49.59,1214790,44.2953418310833,44.6252387005982,44.1660579227599,44.2150966466067,1362463.06508126,0.0,1.0
2022-08-10,49.94,50.12,49.65,49.91,1350243,44.5271612529046,44.6876516218578,44.2685934362578,44.5004128580791,1514382.08775551,0.0,1.0
2022-08-11,50.09,50.7,49.82,50.01,1430170,44.6609032270323,45.2047872551514,44.4201676736025,44.5895741741642,1604025.22393769,0.0,1.0
2022-08-12,49.94,50.34,49.59,50.25,1103825,44.5271612529046,44.883806517245,44.2150966466067,44.8035613327684,1238008.86804577,0.0,1.0
2022-08-15,50.05,50.3,49.63,50.0,1165448,44.6252387005982,44.848141990811,44.2507611730408,44.5806580425557,1307122.92188183,0.0,1.0
2022-08-16,50.69,50.79,49.95,50.09,1491933,45.1958711235429,45.285032439628,44.5360773845131,44.6609032270323,1673296.29654169,0.0,1.0
2022-08-17,50.69,51.1,50.52,50.67,1161065,45.1958711235429,45.5614325194919,45.0442968861982,45.1780388603259,1302207.11288254,0.0,1.0
2022-08-18,50.79,50.84,50.26,50.64,924142,45.285032439628,45.3296130976706,44.8124774643769,45.1512904655004,1036483.13032732,0.0,1.0
2022-08-19,51.31,51.63,50.7703,50.83,1681838,45.7486712832706,46.033987494743,45.2674676603593,45.3206969660621,1886286.64744535,0.0,1.0
2022-08-22,50.85,51.395,50.715,51.34,1404503,45.3385292292791,45.824458401943,45.2181614525642,45.7754196780962,1575238.07596031,0.0,1.0
2022-08-23,51.16,51.38,50.6575,50.91,1426600,45.614929309143,45.8110842045302,45.1668936958153,45.3920260189302,1600021.2453551,0.0,1.0
2022-08-24,51.55,51.58,50.98,51.28,1516840,45.9626584418749,45.9894068367004,45.4544389401898,45.7219228884451,1701231.05692166,0.0,1.0
2022-08-25,51.19,51.41,50.96,51.36,1845849,45.6416777039685,45.8378325993557,45.4366066769727,45.7932519413132,2070235.25565504,0.0,1.0
2022-08-26,50.69,51.58,50.68,51.58,2357329,45.1958711235429,45.9894068367004,45.1869549919344,45.9894068367004,2643892.10871422,0.0,1.0
2022-08-29,51.14,51.36,50.28,50.56,2213378,45.5970970459259,45.7932519413132,44.830309727594,45.0799614126323,2482442.04682574,0.0,1.0
2022-08-30,50.69,51.41,50.575,51.31,2467208,45.1958711235429,45.8378325993557,45.0933356100451,45.7486712832706,2767128.28873551,0.0,1.0
2022-08-31,50.38,50.98,50.165,50.71,2892293,44.9194710436791,45.4544389401898,44.7277742140961,45.21370338676,3243887.73853347,0.0,1.0
2022-09-01,49.37,49.42,47.18,48.59,6185078,44.0189417512195,44.063522409262,42.0663089289555,43.3234834857556,6936952.33715019,0.0,1.0
2022-09-02,49.13,50.76,49.005,49.63,3178612,43.8049545926152,45.2582840448025,43.6935029475088,44.2507611730408,3565012.42867004,0.0,1.0
2022-09-06,48.81,49.895,48.68,49.25,3213437,43.5196383811428,44.4870386606663,43.4037286702322,43.9119481719173,3604070.84719626,0.0,1.0
2022-09-07,49.31,49.35,48.27,48.82,2782455,43.9654449615684,44.0011094880024,43.0381672742832,43.5285545127513,3120697.54257994,0.0,1.0
2022-09-08,47.84,49.01,47.12,48.92,4530410,42.6547736151173,43.6979610133131,42.0128121393045,43.6177158288365,5081138.54631236,0.0,1.0
2022-09-09,47.93,48.41,47.28,48.03,2344332,42.7350187995939,43.1629931168024,42.1554702450406,42.824180115679,2629315.15923582,0.0,1.0
2022-09-12,48.51,48.765,47.61,48.0,2996699,43.2521544328875,43.4795157889045,42.4497025881215,42.7974317208534,3360985.60629076,0.0,1.0
2022-09-13,47.28,48.56,47.145,48.26,2605157,42.1554702450406,43.2967350909301,42.0351024683257,43.0292511426747,2921846.73172969,0.0,1.0
2022-09-14,47.34,47.5,47.1,47.42,2944748,42.2089670346917,42.3516251404279,41.9949798760874,42.2802960875598,3302719.30619442,0.0,1.0
2022-09-15,47.09,47.51,46.77,47.41,3064587,41.9860637444789,42.3605412720364,41.7007475330066,42.2713799559513,3437126.24999234,0.0,1.0
2022-09-16,47.69,47.805,46.88,47.11,7696710,42.5210316409896,42.6235671544875,41.7988249807002,42.0038960076959,8632342.29590431,0.0,1.0
2022-09-19,48.05,48.09,47.525,47.65,1790954,42.842012378896,42.87767690533,42.3739154694492,42.4853671145555,2008667.07518134,0.0,1.0
2022-09-20,47.77,47.94,47.35,47.79,1744514,42.5923606938577,42.7439349312024,42.2178831663002,42.6101929570747,1956581.70672888,0.0,1.0
2022-09-21,48.53,49.31,47.89,48.07,2551200,43.2699866961045,43.9654449615684,42.6993542731598,42.859844642113,2861330.57700122,0.0,1.0
2022-09-22,49.18,49.495,48.59,48.65,2607191,43.8495352506578,44.1303933963259,43.3234834857556,43.3769802754067,2924127.99011539,0.0,1.0
2022-09-23,48.6,49.22,48.05,48.76,2177244,43.3323996173641,43.8851997770918,42.842012378896,43.4750577231003,2441915.50281924,0.0,1.0
2022-09-26,47.98,48.64,47.78,48.49,1873981,42.7795994576364,43.3680641437982,42.6012768254662,43.2343221696705,2101787.05551087,0.0,1.0
2022-09-27,47.08,48.42,46.94,48.05,2252029,41.9771476128704,43.1719092484109,41.8523217703513,42.842012378896,2525791.56396734,0.0,1.0
2022-09-28,47.88,48.18,46.86,47.38,2019873,42.6904381415513,42.9579220898066,41.7809927174832,42.2446315611258,2265414.07046064,0.0,1.0
2022-09-29,47.01,47.91,46.78,47.79,1737300,41.9147346916108,42.7171865363768,41.7096636646151,42.6101929570747,1948490.75392922,0.0,1.0
2022-09-30,47.12,47.29,46.67,47.17,3685950,42.0128121393045,42.1643863766491,41.6115862169215,42.057392797347,4134023.76932332,0.0,1.0
2022-10-03,47.72,47.835,46.91,47.39,2530903,42.5477800358151,42.650315549313,41.8255733755257,42.2535476927343,2838566.22033715,0.0,1.0
2022-10-04,48.06,48.5,47.53,47.8,2751491,42.8509285105045,43.243238301279,42.3783735352534,42.6191090886832,3085969.47736111,0.0,1.0
2022-10-05,47.59,47.915,47.0702,47.31,2051455,42.7617671944194,43.0537943921119,42.2947033871561,42.510174531792,2283084.86424623,0.37,1.0
2022-10-06,46.81,47.81,46.47,47.57,2589488,42.0609019199574,42.9594471436266,41.7553965439098,42.743796289946,2881867.19130922,0.0,1.0
2022-10-07,46.63,46.965,46.41,46.77,1815864,41.8991637796969,42.2001764296261,41.7014838304897,42.0249601110106,2020893.27522642,0.0,1.0
2022-10-10,47.72,47.85,46.81,46.92,1882635,42.8785780734964,42.9953889525734,42.0609019199574,42.159741894561,2095203.39144666,0.0,1.0
2022-10-11,48.62,48.8,47.82,47.85,1755085,43.6872687747987,43.8490069150592,42.9684325958633,42.9953889525734,1953251.71596043,0.0,1.0
2022-10-12,49.09,49.31,48.58,48.82,2225297,44.1095850299233,44.3072649791305,43.6513269658519,43.8669778195326,2476555.37126213,0.0,1.0
2022-10-13,50.62,50.635,48.66,48.83,2660854,45.4843592221372,45.4978374004922,43.7232105837455,43.8759632717693,2961291.12915908,0.0,1.0
2022-10-14,50.37,51.17,50.0,50.77,2130214,45.2597229162199,45.9785590951553,44.9272611834623,45.6191410056876,2370736.54601511,0.0,1.0
2022-10-17,50.01,50.87,49.65,50.6,2437811,44.936246635699,45.7089955280545,44.612770355178,45.4663883176638,2713064.3353098,0.0,1.0
2022-10-18,50.55,50.67,50.13,50.28,2920510,45.4214610564804,45.5292864833207,45.0440720625393,45.1788538460897,3250264.89826965,0.0,1.0
2022-10-19,50.98,51.16,50.45,50.69,2553516,45.8078355026581,45.9695736429186,45.3316065341134,45.547257387794,2841833.59138299,0.0,1.0
2022-10-20,49.88,51.1675,49.84,51.03,2247597,44.819435756622,45.9763127320961,44.7834939476752,45.8527627638416,2501373.26513389,0.0,1.0
2022-10-21,50.25,50.535,49.73,50.01,1706958,45.1518974893796,45.4079828781253,44.6846539730716,44.936246635699,1899690.69450903,0.0,1.0
2022-10-24,50.6,51.105,50.38,50.61,1650256,45.4663883176638,45.9201536556168,45.2687083684566,45.4753737699005,1836586.46947242,0.0,1.0
2022-10-25,51.16,51.27,50.115,50.46,1677231,45.9695736429186,46.0684136175222,45.0305938841842,45.3405919863501,1866607.21777693,0.0,1.0
2022-10-26,51.54,51.9742,50.95,51.53,2122088,46.3110208279129,46.7011691640301,45.7808791459481,46.3020353756762,2361693.03903744,0.0,1.0
2022-10-27,51.8,52.685,51.66,51.69,2999503,46.5446425860669,47.3398551090142,46.4188462547532,46.4458026114633,3338177.00098767,0.0,1.0
2022-10-28,52.73,52.8,51.83,51.94,2284333,47.3802896440793,47.4431878097362,46.571598942777,46.6704389173806,2542257.12832999,0.0,1.0
2022-10-31,52.91,53.23,52.41,52.73,1790121,47.5420277843398,47.8295622559139,47.0927551725052,47.3802896440793,1992243.63209007,0.0,1.0
2022-11-01,52.57,53.28,52.5125,52.85,1614767,47.2365224082922,47.8744895170974,47.1848560579313,47.4881150709196,1797090.40509507,0.0,1.0
2022-11-02,52.26,53.015,52.005,52.46,2224376,46.9579733889548,47.6363750328251,46.7288443569191,47.1376824336886,2475530.38111612,0.0,1.0
2022-11-03,51.23,52.16,51.09,52.0,3430199,46.0324718085754,46.8681188665878,45.9066754772618,46.7243516308008,3817502.9031846,0.0,1.0
2022-11-04,50.83,51.75,50.22,51.4,2515651,45.6730537191077,46.4997153248835,45.1249411326695,46.1852244965992,2799693.25275276,0.0,1.0
2022-11-07,51.12,51.5,50.57,50.8,2229869,45.9336318339718,46.2750790189661,45.4394319609537,45.6460973623977,2481643.59596086,0.0,1.0
2022-11-08,51.54,51.745,51.0,51.07,1709239,46.3110208279129,46.4952225987651,45.8258064071315,45.8887045727884,1902229.2423082,0.0,1.0
2022-11-09,51.44,51.96,51.21,51.51,1844587,46.221166305546,46.688409821854,46.0145009041021,46.2840644712028,2052859.39027927,0.0,1.0
2022-11-10,50.55,52.0,49.27,52.0,3188684,45.4214610564804,46.7243516308008,44.2713231701837,46.7243516308008,3548718.4350932,0.0,1.0
2022-11-11,48.97,50.515,47.56,50.46,3766400,44.001759603083,45.3900119736519,42.7348108377093,45.3405919863501,4191664.37123749,0.0,1.0
2022-11-14,48.64,49.77,48.63,49.11,2746761,43.7052396792721,44.7205957820183,43.6962542270354,44.1275559343966,3056897.89188739,0.0,1.0
2022-11-15,48.81,49.06,48.0,48.65,2392195,43.8579923672959,44.0826286732132,43.1301707361238,43.7142251315088,2662297.83096656,0.0,1.0
2022-11-16,50.71,50.75,48.85,48.98,2747502,45.5652282922674,45.6011701012142,43.8939341762426,44.0107450553196,3057722.55822636,0.0,1.0
2022-11-17,50.49,51.315,49.94,50.65,2410431,45.3675483430602,46.1088481525873,44.8733484700421,45.5113155788473,2682592.85843945,0.0,1.0
2022-11-18,51.56,51.57,50.64,50.81,2033443,46.3289917323863,46.337977184623,45.5023301266106,45.6550828146344,2263039.1286221,0.0,1.0
2022-11-21,52.19,52.285,51.24,51.78,1503394,46.8950752232979,46.9804370195465,46.0414572608121,46.5266716815935,1673142.27531123,0.0,1.0
2022-11-22,52.57,52.84,52.2,52.41,1755085,47.2365224082922,47.4791296186829,46.9040606755346,47.0927551725052,1953251.71596043,0.0,1.0
2022-11-23,52.54,52.805,52.23,52.72,1685327,47.2095660515822,47.4476805358545,46.9310170322447,47.3713041918426,1875617.33745342,0.0,1.0
2022-11-25,53.04,53.11,52.66,52.76,911404,47.6588386634168,47.7217368290736,47.3173914784225,47.4072460007894,1014310.66126894,0.0,1.0
2022-11-28,52.92,53.48,52.83,53.0,1879425,47.5510132365765,48.0541985618312,47.4701441664462,47.62289685447,2091630.95022117,0.0,1.0
2022-11-29,52.62,53.17,52.43,52.91,2082169,47.2814496694757,47.7756495424938,47.1107260769785,47.5420277843398,2317266.78318692,0.0,1.0
2022-11-30,53.67,53.73,52.15,52.49,3622964,48.2249221543284,48.2788348677486,46.8591334143511,47.1646387903987,4032033.00687024,0.0,1.0
2022-12-01,53.59,54.13,53.24,53.63,2599315,48.1530385364349,48.6382529572163,47.8385477081506,48.1889803453816,2892803.75826338,0.0,1.0
2022-12-02,54.1,54.18,53.36,53.51,2095574,48.6112966005062,48.6831802183997,47.9463731349909,48.0811549185413,2332185.34226095,0.0,1.0
2022-12-05,53.3,53.59,52.75,53.5,2472296,47.8924604215708,48.1530385364349,47.3982605485527,48.0721694663046,2751443.0380079,0.0,1.0
2022-12-06,52.99,53.7,52.545,53.26,3333282,47.6139114022333,48.2518785110385,47.2140587777005,47.856518612624,3709643.00092589,0.0,1.0
2022-12-07,56.18,56.24,54.12,54.81,8910159,50.4802706657382,50.5341833791584,48.6292675049796,49.2492637093114,9916205.40100921,0.0,1.0
2022-12-08,57.07,57.08,55.51,56.1,4463078,51.2799759148038,51.2889613670405,49.8782453658798,50.4083870478447,4967004.31145229,0.0,1.0
2022-12-09,55.66,57.1,55.6,57.0,3571881,50.0130271494302,51.3069322715139,49.95911443601,51.217077749147,3975182.22334328,0.0,1.0
2022-12-12,56.91,56.985,55.44,55.81,2570550,51.1362086790168,51.203599570792,49.815347200223,50.1478089329806,2860790.90098888,0.0,1.0
2022-12-13,56.27,56.97,55.79,56.9,4091372,50.5611397358684,51.1901213924369,50.1298380285072,51.1272232267801,4553328.97246142,0.0,1.0
2022-12-14,57.0,57.405,56.33,56.45,2180581,51.217077749147,51.580988564733,50.6150524492886,50.7228778761289,2426790.48595407,0.0,1.0
2022-12-15,56.92,57.17,56.34,56.97,2222850,51.1451941312535,51.3698304371708,50.6240379015253,51.1901213924369,2473832.08039647,0.0,1.0
2022-12-16,57.06,57.18,56.34,56.44,4431645,51.2709904625671,51.3788158894075,50.6240379015253,50.7138924238922,4932022.2101935,0.0,1.0
2022-12-19,56.83,57.64,56.565,57.14,2254576,51.0643250611232,51.7921466922953,50.8262105768509,51.3428740804607,2509140.26429671,0.0,1.0
2022-12-20,56.18,56.75,55.7,56.36,2772562,50.4802706657382,50.9924414432297,50.048968958377,50.6420088059987,3085612.08380601,0.0,1.0
2022-12-21,56.91,57.1414,56.38,56.43,1695512,51.1362086790168,51.3441320437738,50.6599797104721,50.7049069716555,1886952.32620158,0.0,1.0
2022-12-22,56.82,56.9225,56.29,56.92,1744647,51.0553396088865,51.1474404943126,50.5791106403418,51.1451941312535,1941635.16097238,0.0,1.0
2022-12-23,57.28,57.295,56.48,56.84,1608277,51.4686704117744,51.4821485901294,50.749834232839,51.0733105133599,1789867.61894136,0.0,1.0
2022-12-27,57.55,57.65,57.07,57.39,1561001,51.7112776221651,51.801132144532,51.2799759148038,51.567510386378,1737253.68393322,0.0,1.0
2022-12-28,57.04,57.775,56.97,57.65,1263228,51.2530195580938,51.9134502974907,51.1901213924369,51.801132144532,1405859.12286257,0.0,1.0
2022-12-29,56.71,57.26,56.5,57.26,2226900,50.9564996342829,51.450699507301,50.7678051373124,51.450699507301,2478339.36605479,0.0,1.0
2022-12-30,56.75,57.06,56.36,56.78,1467801,50.9924414432297,51.2709904625671,50.6420088059987,51.0193977999398,1633530.46828982,0.0,1.0
2023-01-03,56.2,56.675,55.605,56.43,2725016,50.4982415702116,50.9250505514545,49.9636071621284,50.7049069716555,3032697.66308733,0.0,1.0
2023-01-04,55.76,56.27,55.37,55.68,2388397,50.4353434045548,50.8966422771574,50.0825854431527,50.3629827970877,2640549.41892143,0.37,1.0
2023-01-05,56.14,56.33,55.65,55.98,2035898,50.7790562900234,50.9509127327577,50.3358475692875,50.6343350750892,2250835.71989217,0.0,1.0
2023-01-06,57.01,57.24,56.42,56.52,2284796,51.5659778962279,51.7740146426957,51.0323184161582,51.122769175492,2526010.85588117,0.0,1.0
2023-01-09,55.95,57.24,55.93,56.91,2300054,50.6071998472891,51.7740146426957,50.5891096954223,51.475527136894,2542879.70265744,0.0,1.0
2023-01-10,56.0,56.18,55.67,56.18,2004762,50.652425226956,50.8152365937569,50.3539377211543,50.8152365937569,2216412.5705131,0.0,1.0
2023-01-11,55.63,56.45,55.48,56.26,1929322,50.3177574174208,51.0594536439583,50.18208127842,50.887597201224,2133008.07445845,0.0,1.0
2023-01-12,54.73,55.695,54.55,55.64,2889605,49.5037005834161,50.3765504109877,49.3408892166152,50.3268024933541,3194671.9090932,0.0,1.0
2023-01-13,54.96,55.47,54.57,54.57,2181974,49.711737329884,50.1730362024866,49.3589793684819,49.3589793684819,2412333.53491973,0.0,1.0
2023-01-17,54.66,55.57,54.63,55.01,2340693,49.4403850518824,50.2634869618204,49.4132498240822,49.7569627095509,2587809.12093905,0.0,1.0
2023-01-18,52.58,54.59,52.47,54.46,3947930,47.5590092577383,49.3770695203487,47.4595134224711,49.2594835332147,4364728.42138158,0.0,1.0
2023-01-19,52.39,53.0,52.345,52.59,2520779,47.387152815004,47.9389024469405,47.3464499733038,47.5680543336717,2786907.50477385,0.0,1.0
2023-01-20,52.04,52.46,51.59,52.35,3543921,47.0705751573355,47.4504683465377,46.6635467403332,47.3509725112705,3918066.61005414,0.0,1.0
2023-01-23,51.58,52.09,51.395,52.01,2198327,46.6545016643998,47.1158005370025,46.4871677596322,47.0434399295354,2430412.98513158,0.0,1.0
2023-01-24,51.4,51.88,50.71,51.44,3509419,46.4916902975989,46.9258539424014,45.8675800581953,46.5278706013324,3879922.09888131,0.0,1.0
2023-01-25,51.66,52.29,51.23,51.39,2499632,46.7268622718669,47.2967020556702,46.3379240067313,46.4826452216655,2763527.9332194,0.0,1.0
2023-01-26,50.67,51.375,50.465,51.37,2453474,45.8313997544618,46.4690776077654,45.6459756978274,46.4645550697987,2712496.8525077,0.0,1.0
2023-01-27,51.13,51.24,50.45,50.79,2453658,46.2474732473975,46.3469690826647,45.6324080839273,45.9399406656624,2712700.27810784,0.0,1.0
2023-01-30,51.9,52.085,51.32,51.33,2075118,46.9439440942681,47.1112779990358,46.4193296901318,46.4283747660652,2294196.32879015,0.0,1.0
2023-01-31,51.93,52.48,51.44,52.41,2120210,46.9710793220683,47.4685584984045,46.5278706013324,47.4052429668708,2344048.86770977,0.0,1.0
2023-02-01,51.67,52.25,51.54,51.73,2282109,46.7359073478003,47.2605217519366,46.6183213606663,46.7901778034006,2523040.17877487,0.0,1.0
2023-02-02,50.38,50.93,49.9,50.93,3315167,45.5690925523936,46.0665717287298,45.1349289075911,46.0665717287298,3665162.15498408,0.0,1.0
2023-02-03,50.88,50.965,49.85,50.7,2398095,46.0213463490629,46.0982294944966,45.0897035279242,45.8585349822619,2651271.27473715,0.0,1.0
2023-02-06,52.08,52.18,50.95,51.0,2937100,47.1067554610691,47.1972062204029,46.0846618805966,46.1298872602635,3247181.1421276,0.0,1.0
2023-02-07,51.3,51.63,50.56,51.62,2842565,46.401239538265,46.6997270440667,45.7319039191946,46.6906819681334,3142665.71218956,0.0,1.0
2023-02-08,50.9,51.35,50.695,51.09,2030724,46.0394365009296,46.446464917932,45.8540124442953,46.211292943664,2245115.48046234,0.0,1.0
2023-02-09,50.51,51.25,50.16,50.94,2042887,45.6866785395276,46.3560141585981,45.3701008818592,46.0756168046632,2258562.5759755,0.0,1.0
2023-02-10,51.43,51.465,50.58,50.76,1769238,46.518825525399,46.5504832911659,45.7499940710613,45.9128054378623,1956023.38004684,0.0,1.0
2023-02-13,51.8,51.82,50.87,51.4,1695714,46.8534933349343,46.8715834868011,46.0123012731295,46.4916902975989,1874737.16361097,0.0,1.0
2023-02-14,51.02,51.8,50.68,51.72,2590487,46.1479774121303,46.8534933349343,45.8404448303952,46.7811327274672,2863974.85115478,0.0,1.0
2023-02-15,50.95,51.04,50.51,51.04,1330717,46.0846618805966,46.166067563997,45.6866785395276,46.166067563997,1471206.00180743,0.0,1.0
2023-02-16,50.89,51.06,50.47,50.74,1566146,46.0303914249963,46.1841577158638,45.6504982357941,45.8947152859955,1731490.16275189,0.0,1.0
2023-02-17,52.35,52.435,50.99,51.08,3005525,47.3509725112705,47.4278556567042,46.1208421843301,46.2022478677306,3322830.03717717,0.0,1.0
2023-02-21,53.35,53.99,52.16,52.69,4700080,48.255480104609,48.8343649643456,47.1791160685361,47.6585050930056,5196285.84062208,0.0,1.0
2023-02-22,52.98,54.185,52.89,53.57,2225402,47.9208122950737,49.0107439450466,47.8394066116733,48.4544717751434,2460346.39884684,0.0,1.0
2023-02-23,53.05,53.53,52.92,53.04,1271472,47.9841278266074,48.4182914714099,47.8665418394734,47.975082750674,1405706.27528626,0.0,1.0
2023-02-24,53.13,53.32,52.83,53.1,1240630,48.0564884340745,48.2283448768088,47.7851361560729,48.0293532062743,1371608.16463783,0.0,1.0
2023-02-27,53.12,53.595,52.97,53.21,1508289,48.0474433581411,48.4770844649769,47.9117672191403,48.1288490415416,1667524.97282302,0.0,1.0
2023-02-28,52.52,53.185,52.5,52.95,3386911,47.504738802138,48.1062363517081,47.4866486502712,47.8936770672736,3744480.44985344,0.0,1.0
2023-03-01,51.91,52.4,51.38,52.24,2379780,46.9529891702015,47.3961978909374,46.4736001457321,47.2514766760032,2631022.6885065,0.0,1.0
2023-03-02,52.42,52.44,51.82,52.0,1809041,47.4142880428042,47.4323781946709,46.8715834868011,47.034394853602,2000028.53853654,0.0,1.0
2023-03-03,52.41,52.6,51.74,52.22,1937687,47.4052429668708,47.5770994096051,46.799222879334,47.2333865241365,2142256.20024712,0.0,1.0
2023-03-06,52.58,52.64,51.91,52.34,3279211,47.5590092577383,47.6132797133386,46.9529891702015,47.3419274353371,3625410.13934064,0.0,1.0
2023-03-07,52.13,52.77,51.935,52.67,3255024,47.151980840736,47.7308657004726,46.975601860035,47.6404149411388,3598669.62308834,0.0,1.0
2023-03-08,53.14,53.53,52.16,52.84,5360332,48.0655335100079,48.4182914714099,47.1791160685361,47.7941812320063,5926243.22833514,0.0,1.0
2023-03-09,52.33,53.59,52.26,53.41,2939959,47.3328823594037,48.4725619270102,47.26956682787,48.3097505602093,3250341.97794707,0.0,1.0
2023-03-10,52.51,52.97,52.295,52.64,2612914,47.4956937262046,47.9117672191403,47.3012245936369,47.6132797133386,2888769.55731886,0.0,1.0
2023-03-13,53.28,54.07,52.25,52.25,2421734,48.1921645730753,48.9067255718127,47.2605217519366,47.2605217519366,2677405.93648471,0.0,1.0
2023-03-14,53.77,53.905,53.13,53.45,2889672,48.6353732938111,48.7574818189118,48.0564884340745,48.3459308639428,3194745.98254542,0.0,1.0
2023-03-15,54.34,54.56,53.26,53.61,2534256,49.1509426220141,49.3499342925486,48.1740744212085,48.490652078877,2801807.3244097,0.0,1.0
2023-03-16,54.06,54.52,53.6,54.27,2648198,48.8976804958793,49.313753988815,48.4816070029436,49.0876270904804,2927778.62729224,0.0,1.0
2023-03-17,53.38,54.25,53.1,54.2,4545220,48.2826153324091,49.0695369386136,48.0293532062743,49.0243115589467,5025076.66433599,0.0,1.0
2023-03-20,54.08,54.55,53.47,53.49,2404488,48.9157706477461,49.3408892166152,48.3640210158096,48.3821111676764,2658339.20876787,0.0,1.0
2023-03-21,54.08,54.36,53.61,54.23,1714613,48.9157706477461,49.1690327738809,48.490652078877,49.0514467867468,1895631.40500726,0.0,1.0
2023-03-22,53.59,54.54,53.54,54.23,1624094,48.4725619270102,49.3318441406818,48.4273365473433,49.0514467867468,1795555.95990691,0.0,1.0
2023-03-23,53.5,53.84,53.33,53.5,1821121,48.3911562436097,48.6986888253448,48.2373899527422,48.3911562436097,2013383.87141485,0.0,1.0
2023-03-24,54.54,54.69,53.54,53.58,1817906,49.3318441406818,49.4675202796826,48.4273365473433,48.4635168510768,2009829.45128209,0.0,1.0
2023-03-27,54.69,55.24,54.61,54.99,1638483,49.4675202796826,49.9649994560187,49.3951596722155,49.7388725576841,1811464.06295211,0.0,1.0
2023-03-28,54.75,55.185,54.67,54.88,1335998,49.5217907352829,49.9152515383851,49.4494301278158,49.6393767224169,1477044.53764604,0.0,1.0
2023-03-29,54.62,55.1,54.51,54.8,1649486,49.4042047481489,49.8383683929513,49.3047089128816,49.5670161149498,1823628.6927253,0.0,1.0
2023-03-30,54.4,54.57,54.01,54.44,1902218,49.2052130776144,49.3589793684819,48.8524551162124,49.2413933813479,2103042.59909968,0.0,1.0
2023-03-31,54.98,55.025,54.42,54.53,1979700,49.7298274817507,49.770530323451,49.2233032294812,49.3227990647484,2188704.67708625,0.0,1.0
2023-04-03,55.15,55.335,54.81,55.22,1858039,49.8835937726183,50.0509276773859,49.5760611908832,49.946909304152,2054199.44916333,0.0,1.0
2023-04-04,54.98,55.44,54.515,55.21,1885102,49.7298274817507,50.1459009746864,49.3092314508483,49.9378642282186,2084119.59599164,0.0,1.0
2023-04-05,55.56,55.665,54.89,54.89,2138462,50.5891096954223,50.6847154642851,49.9790538369642,49.9790538369642,2348587.46151746,0.37,1.0
2023-04-06,55.47,56.04,55.36,55.565,1532888,50.5071618935399,51.0261646387953,50.4070034690169,50.5936623510824,1683509.70777623,0.0,1.0
2023-04-10,55.36,55.485,54.925,55.47,1372315,50.4070034690169,50.5208198605203,50.0109224265851,50.5071618935399,1507158.79087509,0.0,1.0
2023-04-11,55.79,55.88,55.25,55.36,1746212,50.7985318557885,50.8804796576709,50.3068450444939,50.4070034690169,1917794.9425107,0.0,1.0
2023-04-12,55.36,55.54,55.01,55.26,1710489,50.4070034690169,50.5708990727818,50.0883175728074,50.3159503558142,1878561.79743364,0.0,1.0
2023-04-13,55.32,55.34,54.74,55.22,1851869,50.3705822237358,50.3887928463763,49.8424741671601,50.2795291105331,2033833.80849081,0.0,1.0
2023-04-14,54.78,55.36,54.65,55.14,1117906,49.8788954124412,50.4070034690169,49.7605263652777,50.2066866199709,1227751.54047869,0.0,1.0
2023-04-17,55.21,55.265,54.84,55.03,1161796,50.2704237992128,50.3205030114743,49.9335272803628,50.106528195448,1275954.1756838,0.0,1.0
2023-04-18,55.12,55.16,54.73,55.02,1353129,50.1884759973304,50.2248972426115,49.8333688558399,50.0974228841277,1486087.57285173,0.0,1.0
2023-04-19,54.23,55.52,54.09,55.36,3019455,49.3781032898263,50.5526884501412,49.2506289313425,50.4070034690169,3316146.91007659,0.0,1.0
2023-04-20,54.38,54.49,53.97,54.35,2221821,49.5146829596304,49.6148413841534,49.1413651954993,49.4873670256696,2440137.3240844,0.0,1.0
2023-04-21,53.67,54.88,53.55,54.73,2372789,48.8682058558912,49.9699485256439,48.7589421200479,49.8333688558399,2605939.45285282,0.0,1.0
2023-04-24,53.49,53.815,53.2,53.53,2091626,48.7043102521263,49.0002328700351,48.4402562238385,48.7407314974074,2297149.35209693,0.0,1.0
2023-04-25,54.67,54.68,53.5,53.59,2015838,49.7787369879182,49.7878422992385,48.7134155634466,48.795363365329,2213914.41664637,0.0,1.0
2023-04-26,54.54,54.835,54.08,54.08,1635252,49.6603679407547,49.9289746247027,49.2415236200223,49.2415236200223,1795932.00329084,0.0,1.0
2023-04-27,54.98,54.99,54.235,54.38,1609857,50.0610016388466,50.0701069501669,49.3826559454865,49.5146829596304,1768041.68838918,0.0,1.0
2023-04-28,54.3,55.14,54.17,55.0,1947255,49.4418404690682,50.2066866199709,49.3234714219047,50.0792122614872,2138592.44512045,0.0,1.0
2023-05-01,54.63,54.795,54.335,54.47,1964046,49.7423157426372,49.8925533794216,49.4737090586892,49.5966307615128,2157033.33023617,0.0,1.0
2023-05-02,54.55,54.73,54.12,54.59,1665399,49.669473252075,49.8333688558399,49.2779448653034,49.7058944973561,1829041.25012449,0.0,1.0
2023-05-03,54.55,54.97,54.48,54.89,2624439,49.669473252075,50.0518963275263,49.6057360728331,49.9790538369642,2882316.60367003,0.0,1.0
2023-05-04,54.33,54.65,53.98,54.55,1693236,49.469156403029,49.7605263652777,49.1504705068196,49.669473252075,1859613.51615786,0.0,1.0
2023-05-05,54.74,54.83,54.08,54.13,1464237,49.8424741671601,49.9244219690426,49.2415236200223,49.2870501766236,1608113.05456442,0.0,1.0
2023-05-08,54.46,55.045,54.18,54.47,2567583,49.5875254501926,50.1201861624284,49.332576733225,49.5966307615128,2819873.9281808,0.0,1.0
2023-05-09,54.6,54.86,54.16,54.37,1615905,49.7149998086763,49.9517379030034,49.3143661105844,49.5055776483101,1774683.96539352,0.0,1.0
2023-05-10,54.35,54.8,54.17,54.53,1724118,49.4873670256696,49.8971060350817,49.3234714219047,49.6512626294344,1893529.98415523,0.0,1.0
2023-05-11,54.46,54.645,53.97,54.48,1287150,49.5875254501926,49.7559737096176,49.1413651954993,49.6057360728331,1413625.47059157,0.0,1.0
2023-05-12,54.33,54.67,54.09,54.44,1664953,49.469156403029,49.7787369879182,49.2506289313425,49.569314827552,1828551.42612582,0.0,1.0
2023-05-15,53.33,54.3977,53.275,54.3,2705458,48.558625271002,49.5307993606673,48.5085460587405,49.4418404690682,2971296.5376341,0.0,1.0
2023-05-16,53.02,53.35,52.16,53.35,3388782,48.2763606200736,48.5768358936425,47.4933038465304,48.5768358936425,3721764.01311599,0.0,1.0
2023-05-17,53.58,53.66,52.675,53.02,1987440,48.7862580540088,48.8591005445709,47.9622273795243,48.2763606200736,2182726.02670436,0.0,1.0
2023-05-18,52.85,53.225,52.53,53.18,2092271,48.121570327629,48.4630195021392,47.8302003653804,48.4220456011979,2297857.72985285,0.0,1.0
2023-05-19,52.68,53.1,52.33,52.8,2607820,47.9667800351844,48.3492031106358,47.648094138975,48.0760437710277,2864064.61928922,0.0,1.0
2023-05-22,51.59,52.71,51.1273,52.63,2347918,46.974301101275,47.9940959691452,46.552998346486,47.9212534785831,2578624.62623658,0.0,1.0
2023-05-23,51.87,51.985,51.0,51.56,2981165,47.2292498182425,47.3339608984256,46.437087733379,46.9469851673141,3274094.53135697,0.0,1.0
2023-05-24,51.6,52.0,51.36,51.99,1696495,46.9834064125952,47.347618865406,46.7648789409087,47.3385135540858,1863192.74578041,0.0,1.0
2023-05-25,51.46,51.505,50.85,51.22,1991582,46.8559320541114,46.8969059550527,46.3005080635749,46.6374045824249,2187275.01998346,0.0,1.0
2023-05-26,51.51,51.74,50.935,51.28,2346754,46.9014586107128,47.110880771079,46.3779032097972,46.6920364503466,2577346.25149567,0.0,1.0
2023-05-30,50.37,51.35,50.36,51.02,2458617,45.863453120202,46.7557736295885,45.8543478088817,46.4552983560195,2700200.91957381,0.0,1.0
2023-05-31,50.55,50.74,50.325,50.53,5359332,46.0273487239668,46.200349639052,45.8224792192607,46.0091381013263,5885940.42695605,0.0,1.0
2023-06-01,50.65,50.89,50.19,50.77,3278324,46.1184018371695,46.336929308856,45.6995575164371,46.2276655730128,3600452.40045966,0.0,1.0
2023-06-02,51.47,51.48,50.29,50.38,3297563,46.8650373654317,46.874142676752,45.7906106296398,45.8725584315222,3621581.82626761,0.0,1.0
2023-06-05,51.56,52.12,51.355,51.5,2825494,46.9469851673141,47.4568826012493,46.7603262852486,46.8923532993925,3103127.28540082,0.0,1.0
2023-06-06,50.59,51.8,50.175,51.55,3590732,46.0637699692479,47.1655126390006,45.6858995494567,46.9378798559939,3943557.63762438,0.0,1.0
2023-06-07,46.08,48.12,46.04,46.9,10947469,41.957274563806,43.8147580731411,41.9208533185249,42.7039100920681,12023168.2530487,0.0,1.0
2023-06-08,46.77,46.94,45.86,46.17,5294972,42.5855410449046,42.7403313373492,41.75695771476,42.0392223656884,5815256.40777625,0.0,1.0
2023-06-09,46.05,46.9689,46.04,46.51,3355265,41.9299586298452,42.7666456870648,41.9208533185249,42.3488029505776,3684953.62979018,0.0,1.0
2023-06-12,45.98,46.2,45.6101,46.03,3663149,41.8662214506033,42.0665382996492,41.5294159848665,41.9117480072046,4023090.33832268,0.0,1.0
2023-06-13,46.25,46.3,45.42,45.6,3320272,42.1120648562506,42.1575914128519,41.3563240166681,41.520219620433,3646522.2145764,0.0,1.0
2023-06-14,45.91,46.38,45.83,46.26,2244724,41.8024842713614,42.2304339034141,41.7296417807992,42.1211701675708,2465290.77485001,0.0,1.0
2023-06-15,46.44,46.49,45.92,46.09,2664945,42.2850657713357,42.3305923279371,41.8115895826816,41.9663798751262,2926802.72674176,0.0,1.0
2023-06-16,46.42,46.78,46.26,46.52,3680617,42.2668551486952,42.5946463562249,42.1211701675708,42.3579082618979,4042274.7455171,0.0,1.0
2023-06-20,45.79,46.6,45.79,46.5,2713208,41.6932205355181,42.43075075246,41.6932205355181,42.3396976392573,2979808.053306,0.0,1.0
2023-06-21,45.68,46.17,45.45,45.81,2360616,41.5930621109951,42.0392223656884,41.3836399506289,41.7114311581587,2592570.33281746,0.0,1.0
2023-06-22,45.78,46.1,45.7,45.93,1770530,41.6841152241979,41.9754851864465,41.6112727336357,41.8206948940019,1944502.43129899,0.0,1.0
2023-06-23,45.59,45.975,45.58,45.95,2408083,41.5111143091127,41.8616687949431,41.5020089977924,41.8389055166424,2644701.44435269,0.0,1.0
2023-06-26,45.83,45.91,45.005,45.52,2293236,41.7296417807992,41.8024842713614,40.9784535968769,41.4473771298708,2518569.56817584,0.0,1.0
2023-06-27,46.2,46.29,45.91,46.01,2060512,42.0665382996492,42.1484861015316,41.8024842713614,41.8935373845641,2262978.08775945,0.0,1.0
2023-06-28,45.32,45.49,44.76,45.43,3239957,41.2652709034654,41.42006119591,40.7553734695303,41.3654293279884,3558315.45571337,0.0,1.0
2023-06-29,45.48,45.64,44.97,45.06,2217072,41.4109558845897,41.5566408657141,40.9465850072559,41.0285328091384,2434921.68693268,0.0,1.0
2023-06-30,45.71,45.91,45.575,45.65,2529494,41.620378044956,41.8024842713614,41.4974563421323,41.5657461770343,2778042.29973861,0.0,1.0
2023-07-03,46.51,46.5899,45.51,45.6,1951124,42.3488029505776,42.4215543880265,41.4382718185505,41.520219620433,2142841.61339588,0.0,1.0
2023-07-05,45.98,46.165,45.5,45.96,2429547,42.2031179694533,42.3729217281385,41.7625460550266,42.1847608063522,2646974.357223,0.37,1.0
2023-07-06,46.02,46.35,45.63,45.88,2295232,42.2398322956555,42.5427254868238,41.8818676151838,42.1113321539477,2500639.11003889,0.0,1.0
2023-07-07,45.54,45.985,45.5,45.91,2153364,41.7992603812288,42.2077072602285,41.7625460550266,42.1388678985994,2346074.92251319,0.0,1.0
2023-07-10,45.99,46.2,45.68,45.79,2499294,42.2122965510038,42.4050467635655,41.9277605229366,42.0287249199927,2722963.22284002,0.0,1.0
2023-07-11,46.2,46.38,45.855,46.17,2288873,42.4050467635655,42.5702612314755,42.0883857000713,42.3775110189138,2493711.02429386,0.0,1.0
2023-07-12,45.92,46.36,45.62,46.34,2614605,42.1480464801499,42.5519040683744,41.8726890336333,42.5335469052733,2848593.74577526,0.0,1.0
2023-07-13,45.53,46.1,45.405,45.9,2209049,41.7900817996783,42.3132609480599,41.6753495302963,42.1296893170488,2406743.33809929,0.0,1.0
2023-07-14,45.39,45.65,45.01,45.65,1830517,41.6615816579705,41.9002247782849,41.3127955590494,41.9002247782849,1994335.38822701,0.0,1.0
2023-07-17,44.94,45.265,44.895,45.2,2048240,41.2485454881955,41.5468493885886,41.207241871218,41.48718860851,2231543.06438132,0.0,1.0
2023-07-18,44.86,45.44,44.7821,44.99,1822999,41.1751168357911,41.7074745657233,41.1036156855122,41.2944383959483,1986144.58013908,0.0,1.0
2023-07-19,45.89,45.92,45.02,45.12,2587821,42.1205107354983,42.1480464801499,41.3219741406,41.4137599561055,2819412.76628243,0.0,1.0
2023-07-20,46.55,46.56,45.64,45.89,3600788,42.7262971178349,42.7354756993855,41.8910461967344,42.1205107354983,3923033.18346848,0.0,1.0
2023-07-21,46.33,46.52,46.055,46.49,2312514,42.5243683237227,42.6987613731833,42.2719573310824,42.6712256285316,2519467.72740729,0.0,1.0
2023-07-24,46.41,46.63,46.3045,46.49,1475403,42.5977969761271,42.7997257702394,42.5009629407688,42.6712256285316,1607441.18453765,0.0,1.0
2023-07-25,46.27,46.5,46.01,46.43,1610244,42.4692968344194,42.6804042100821,42.2306537141049,42.6161541392283,1754349.50501974,0.0,1.0
2023-07-26,46.19,46.565,46.07,46.17,1929240,42.3958681820149,42.7400649901607,42.2857252034083,42.3775110189138,2101893.40190945,0.0,1.0
2023-07-27,46.04,46.52,45.815,46.19,2053265,42.2581894587566,42.6987613731833,42.0516713738691,42.3958681820149,2237017.76651511,0.0,1.0
2023-07-28,46.25,46.5,46.07,46.5,1653065,42.4509396713183,42.6804042100821,42.2857252034083,42.6804042100821,1801002.68314333,0.0,1.0
2023-07-31,45.82,46.4,45.57,46.23,2193423,42.0562606646444,42.5886183945766,41.8267961258805,42.4325825082171,2389718.92107588,0.0,1.0
2023-08-01,45.5,46.11,45.33,45.97,1845325,41.7625460550266,42.3224395296105,41.6065101686672,42.1939393879027,2010468.60000755,0.0,1.0
2023-08-02,46.21,46.645,45.53,45.54,2063110,42.414225345116,42.8134936425652,41.7900817996783,41.7992603812288,2247743.82472549,0.0,1.0
2023-08-03,45.63,46.26,45.565,46.12,1758708,41.8818676151838,42.4601182528688,41.8222068351052,42.331618111161,1916099.98812246,0.0,1.0
2023-08-04,45.15,45.91,45.095,45.65,2301633,41.4412957007572,42.1388678985994,41.3908135022291,41.9002247782849,2507612.95448832,0.0,1.0
2023-08-07,44.34,45.24,44.2,44.66,5378810,40.6978305951622,41.5239029347122,40.5693304534544,40.99154520478,5860175.63865801,0.0,1.0
2023-08-08,43.31,44.5182,43.28,44.45,3186197,39.752436695455,40.8613929183931,39.7249009508033,40.7987949922183,3471339.2068813,0.0,1.0
2023-08-09,43.97,44.21,43.24,43.35,2339480,40.3582230777916,40.578509035005,39.6881866246011,39.7891510216572,2548846.99461919,0.0,1.0
2023-08-10,44.01,44.37,43.94,43.99,2298853,40.3949374039939,40.7253663398139,40.33068733314,40.3765802408928,2504584.16405411,0.0,1.0
2023-08-11,44.05,44.25,43.91,44.22,1503523,40.4316517301961,40.6152233612072,40.3031515884883,40.5876876165555,1638077.72662764,0.0,1.0
2023-08-14,43.68,44.295,43.59,44.21,1944774,40.0920442128255,40.6565269781847,40.0094369788705,40.578509035005,2118817.58558036,0.0,1.0
2023-08-15,42.99,43.475,42.94,43.42,1851626,39.4587220858372,39.9038832910392,39.4128291780845,39.8534010925111,2017333.49516078,0.0,1.0
2023-08-16,42.92,43.275,42.855,43.1,1927876,39.3944720149833,39.7203116600281,39.3348112349047,39.5596864828933,2100407.33350936,0.0,1.0
2023-08-17,42.37,43.0,42.35,42.88,2055675,38.8896500297028,39.4679006673878,38.8712928666017,39.3577576887811,2239643.44455341,0.0,1.0
2023-08-18,42.83,43.065,42.18,42.38,3082940,39.3118647810283,39.5275614474664,38.7152569802422,38.8988286112534,3358841.4321094,0.0,1.0
2023-08-21,42.06,42.51,41.795,42.51,2467293,38.6051140016356,39.0181501714106,38.3618815905459,39.0181501714106,2688098.35856471,0.0,1.0
2023-08-22,41.89,42.3,41.655,42.0,2404828,38.4490781152761,38.8253999588489,38.2333814488381,38.5500425123323,2620043.1806966,0.0,1.0
2023-08-23,41.79,42.19,41.5615,41.88,2111943,38.3572922997706,38.7244355617928,38.1475617113404,38.4398995337256,2300947.03453632,0.0,1.0
2023-08-24,41.77,42.23,41.665,41.8,2288799,38.3389351366695,38.761149887995,38.2425600303887,38.3664708813211,2493630.40181468,0.0,1.0
2023-08-25,42.08,42.375,41.805,42.0,2080571,38.6234711647367,38.8942393204781,38.3710601720964,38.5500425123323,2266767.46133407,0.0,1.0
2023-08-28,42.23,42.4806,42.07,42.13,2033535,38.761149887995,38.9911651416519,38.6142925831861,38.6693640724895,2215522.07037587,0.0,1.0
2023-08-29,42.28,42.57,41.959,42.52,2524931,38.8070427957478,39.0732216607139,38.512410327975,39.0273287529611,2750894.55390549,0.0,1.0
2023-08-30,41.96,42.54,41.88,42.39,3129609,38.51332818613,39.0456859160622,38.4398995337256,38.9080071928039,3409686.97915057,0.0,1.0
2023-08-31,41.7,44.01,41.69,44.01,5528595,38.2746850658156,40.3949374039939,38.265506484265,40.3949374039939,6023365.34196346,0.0,1.0
2023-09-01,40.89,42.43,40.755,41.82,4106659,37.5312199602206,38.9447215190061,37.4073091092881,38.3848280444223,4474176.07762231,0.0,1.0
2023-09-05,41.22,41.84,40.77,40.79,4315729,37.8341131513889,38.4031852075234,37.421076981614,37.4394341447151,4701956.37117688,0.0,1.0
2023-09-06,41.1,41.4,40.845,41.25,2589501,37.7239701727823,37.9993276192989,37.4899163432431,37.8616488960406,2821243.1144585,0.0,1.0
2023-09-07,41.82,41.99,41.175,41.3,4037353,38.3848280444223,38.5408639307817,37.7928095344114,37.9075418037934,4398667.6784015,0.0,1.0
2023-09-08,42.18,42.2,41.66,41.87,3442500,38.7152569802422,38.7336141433434,38.2379707396134,38.430720952175,3750579.52150759,0.0,1.0
2023-09-11,42.72,42.85,42.12,42.18,3825727,39.2109003839722,39.3302219441295,38.6601854909389,38.7152569802422,4168102.64083621,0.0,1.0
2023-09-12,42.58,43.08,42.43,42.94,4378768,39.0824002422645,39.5413293197922,38.9447215190061,39.4128291780845,4770636.91800514,0.0,1.0
2023-09-13,42.72,42.96,42.51,42.77,3094660,39.2109003839722,39.4311863411856,39.0181501714106,39.256793291725,3371610.28962343,0.0,1.0
2023-09-14,43.49,43.62,42.66,42.67,3948211,39.917651163365,40.0369727235222,39.1558288946689,39.1650074762195,4301548.0967875,0.0,1.0
2023-09-15,43.04,43.75,43.0,43.53,8598787,39.50461499359,40.1562942836794,39.4679006673878,39.9543654895672,9368317.91779393,0.0,1.0
2023-09-18,42.72,43.1171,42.51,42.98,2686702,39.2109003839722,39.5753818573448,39.0181501714106,39.4495435042867,2927142.91985286,0.0,1.0
2023-09-19,42.32,42.89,42.265,42.77,2138421,38.84375712195,39.3669362703317,38.793274923422,39.256793291725,2329794.62918279,0.0,1.0
2023-09-20,42.68,42.79,42.09,42.51,2135056,39.17418605777,39.2751504548261,38.6326497462873,39.0181501714106,2326128.48536584,0.0,1.0
2023-09-21,42.9,43.49,42.6,42.73,3413138,39.3761148518822,39.917651163365,39.1007574053656,39.2200789655228,3718589.82915885,0.0,1.0
2023-09-22,42.61,43.2,42.61,42.92,2393270,39.1099359869161,39.6514722983989,39.1099359869161,39.3944720149833,2607450.8210424,0.0,1.0
2023-09-25,41.98,42.39,41.875,42.25,2079371,38.5316853492311,38.9080071928039,38.4353102429503,38.7795070510961,2265460.06977974,0.0,1.0
2023-09-26,41.76,42.09,41.705,41.95,2433991,38.3297565551189,38.6326497462873,38.2792743565909,38.5041496045795,2651816.0639459,0.0,1.0
2023-09-27,41.46,41.83,41.18,41.81,4511705,38.0543991086023,38.3940066259728,37.7973988251867,38.3756494628717,4915470.84388768,0.0,1.0
2023-09-28,41.26,41.625,41.0372,41.56,2055754,37.8708274775912,38.2058457041864,37.6663286806448,38.1461849241078,2239729.5144974,0.0,1.0
2023-09-29,41.08,41.45,40.92,41.37,3002832,37.7056130096812,38.0452205270517,37.5587557048723,37.9717918746473,3271564.32991362,0.0,1.0
2023-10-02,39.5,40.98,39.32,40.93,4110888,36.2553971246934,37.6138271941756,36.0901826567834,37.5679342864228,4478783.54335839,0.0,1.0
2023-10-03,39.87,39.95,39.18,39.29,3208695,36.595004642064,36.6684332944684,35.9616825150757,36.0626469121318,3495850.61953922,0.0,1.0
2023-10-04,39.92,40.06,39.44,39.59,2594017,36.9805050671873,37.1101962172225,36.5358496956379,36.6748044992471,2800209.41985139,0.37,1.0
2023-10-05,39.17,40.1994,39.115,39.89,2187156,36.2857310491414,37.2393315480433,36.2347809544847,36.9527141064655,2361007.97870041,0.0,1.0
2023-10-06,39.46,39.48,38.12,38.87,3801470,36.5543770027858,36.5729043099337,35.3130474238772,36.0078214419231,4103640.06993111,0.0,1.0
2023-10-09,40.24,40.375,39.41,39.41,3298403,37.2769419815535,37.4020013048018,36.5080587349161,36.5080587349161,3560585.43604999,0.0,1.0
2023-10-10,39.56,40.55,39.39,40.42,3519778,36.6470135385253,37.5641152423458,36.4895314277682,37.4436877458845,3799557.02348353,0.0,1.0
2023-10-11,39.43,39.81,39.185,39.61,1994052,36.526586042064,36.8786048778739,36.2996265295024,36.693331806395,2152554.58775849,0.0,1.0
2023-10-12,38.06,39.5,37.94,39.43,3466981,35.2574655024336,36.5914316170816,35.1463016595462,36.526586042064,3742563.31190034,0.0,1.0
2023-10-13,39.71,39.8225,38.68,38.73,4250129,36.7859683421345,36.8901844448413,35.8318120240181,35.8781302918879,4587961.93755999,0.0,1.0
2023-10-16,40.1,40.28,39.76,39.93,3215189,37.1472508315183,37.3139965958493,36.8322866100042,36.9897687207612,3470756.94739186,0.0,1.0
2023-10-17,39.63,40.315,39.51,39.89,2901296,36.7118591135429,37.3464193833581,36.6006952706556,36.9527141064655,3131913.3178299,0.0,1.0
2023-10-18,39.84,40.13,39.63,39.87,2386712,36.9063958385957,37.1750417922401,36.7118591135429,36.9341867993176,2576426.22421995,0.0,1.0
2023-10-19,39.78,40.13,39.49,39.7,2170897,36.8508139171521,37.1750417922401,36.5821679635077,36.7767046885605,2343456.5883443,0.0,1.0
2023-10-20,39.72,40.3461,39.71,39.93,2399024,36.7952319957084,37.3752293459731,36.7859683421345,36.9897687207612,2589716.87666255,0.0,1.0
2023-10-23,39.51,40.055,39.48,39.6,2646854,36.6006952706556,37.1055643904355,36.5729043099337,36.6840681528211,2857246.31094219,0.0,1.0
2023-10-24,39.6,40.1,39.545,39.71,2675718,36.6840681528211,37.1472508315183,36.6331180581644,36.7859683421345,2888404.64363415,0.0,1.0
2023-10-25,40.9,40.91,39.635,39.66,2316370,37.8883431174339,37.8976067710078,36.7164909403299,36.7396500742647,2500492.90111097,0.0,1.0
2023-10-26,40.93,41.23,40.57,40.95,2639595,37.9161340781557,38.194043685374,37.5826425494937,37.9346613853036,2849410.30979852,0.0,1.0
2023-10-27,40.44,41.11,40.375,40.71,1876101,37.4622150530324,38.0828798424867,37.4020013048018,37.7123336995289,2025227.93520344,0.0,1.0
2023-10-30,40.4,40.82,40.24,40.44,1874698,37.4251604387366,37.8142338888423,37.2769419815535,37.4622150530324,2023713.41397399,0.0,1.0
2023-10-31,40.41,40.6,40.025,40.55,1997959,37.4344240923106,37.6104335102155,37.0777734297137,37.5641152423458,2156772.14616437,0.0,1.0
2023-11-01,40.67,40.925,40.22,40.53,2340858,37.6752790852332,37.9115022513687,37.2584146744056,37.5455879351979,2526927.3956703,0.0,1.0
2023-11-02,41.28,41.52,40.63,40.63,2132011,38.2403619532438,38.4626896390184,37.6382244709374,37.6382244709374,2301479.63002046,0.0,1.0
2023-11-03,40.99,41.675,40.95,41.56,1615335,37.9717159995994,38.6062762694146,37.9346613853036,38.4997442533142,1743734.24816246,0.0,1.0
2023-11-06,40.7,41.145,40.67,40.97,2006629,37.703070045955,38.1153026299955,37.6752790852332,37.9531886924515,2166131.30443901,0.0,1.0
2023-11-07,40.43,40.87,40.33,40.59,1911088,37.4529513994585,37.860552156712,37.360314863719,37.6011698566416,2062995.97102292,0.0,1.0
2023-11-08,40.27,40.72,40.12,40.45,1625952,37.3047329422754,37.7215973531029,37.1657781386662,37.4714787066064,1755195.16897006,0.0,1.0
2023-11-09,40.64,40.73,40.15,40.39,1765388,37.6474881245113,37.7308610066768,37.193569099388,37.4158967851627,1905714.61455056,0.0,1.0
2023-11-10,40.42,40.72,40.07,40.58,1999666,37.4436877458845,37.7215973531029,37.1194598707965,37.5919062030676,2158614.83165167,0.0,1.0
2023-11-13,40.42,40.74,40.235,40.28,1981088,37.4436877458845,37.7401246602508,37.2723101547666,37.3139965958493,2138560.10934183,0.0,1.0
2023-11-14,40.57,40.69,40.275,40.53,3089983,37.5826425494937,37.693806392381,37.3093647690623,37.5455879351979,3335598.6116439,0.0,1.0
2023-11-15,40.5,40.85,40.35,40.59,1735585,37.5177969744761,37.8420248495642,37.3788421708669,37.6011698566416,1873542.64291744,0.0,1.0
2023-11-16,41.13,41.275,40.32,40.46,3689048,38.1014071496346,38.2357301264568,37.3510512101451,37.4807423601803,3982281.90481556,0.0,1.0
2023-11-17,40.88,41.31,40.4397,41.3,5030332,37.869815810286,38.2681529139656,37.4619371434252,38.2588892603917,5430181.47197181,0.0,1.0
2023-11-20,40.73,40.815,40.33,40.75,2476357,37.7308610066768,37.8096020620553,37.360314863719,37.7493883138247,2673196.89821421,0.0,1.0
2023-11-21,40.65,40.95,40.51,40.88,2458696,37.6567517780853,37.9346613853036,37.52706062805,37.869815810286,2654132.06611635,0.0,1.0
2023-11-22,40.96,41.25,40.73,40.86,1962431,37.9439250388775,38.2125709925219,37.7308610066768,37.8512885031381,2118420.10750446,0.0,1.0
2023-11-24,41.15,41.225,40.96,40.96,711120,38.1199344567825,38.1894118585871,37.9439250388775,37.9439250388775,767645.286304878,0.0,1.0
2023-11-27,40.83,41.16,40.49,41.14,2535069,37.8234975424163,38.1291981103564,37.5085333209021,38.1106708032085,2736575.77948535,0.0,1.0
2023-11-28,40.44,40.8,40.37,40.66,2336220,37.4622150530324,37.7957065816944,37.3973694780148,37.6660154316592,2521920.73176283,0.0,1.0
2023-11-29,39.76,40.4986,39.74,40.35,2681560,36.8322866100042,37.5165000629757,36.8137593028563,37.3788421708669,2894711.01072071,0.0,1.0
2023-11-30,40.18,40.21,39.65,39.76,6215552,37.2213600601099,37.2491510208317,36.7303864206908,36.8322866100042,6709611.87223374,0.0,1.0
2023-12-01,40.6,40.61,39.9,40.19,2643966,37.6104335102155,37.6196971637895,36.9619777600394,37.2306237136838,2854128.7504927,0.0,1.0
2023-12-04,41.01,41.3,40.61,40.61,3789111,37.9902433067473,38.2588892603917,37.6196971637895,37.6196971637895,4090298.68156705,0.0,1.0
2023-12-05,40.37,41.2199,40.1825,41.17,5150372,37.3973694780148,38.1846873952644,37.2236759735033,38.1384617639304,5559763.17431183,0.0,1.0
2023-12-06,43.24,43.56,41.6699,41.73,6648962,40.0560380537369,40.3524749681032,38.6015518060919,38.6572263640713,7177472.63207372,0.0,1.0
2023-12-07,43.44,43.98,42.55,43.38,4722659,40.2413111252158,40.7415484182088,39.4168459571348,40.1857292037722,5098052.25584334,0.0,1.0
2023-12-08,42.91,43.53,42.73,43.43,2844400,39.7503374857968,40.3246840073813,39.5835917214658,40.2320474716419,3070494.78620429,0.0,1.0
2023-12-11,43.83,43.84,43.1,43.22,3286445,40.6025936145997,40.6118572681736,39.9263469037017,40.037510746589,3547676.92224974,0.0,1.0
2023-12-12,44.39,44.515,43.8,43.95,3026468,41.1213582147406,41.2371538844149,40.5748026538778,40.713757457487,3267034.95099639,0.0,1.0
2023-12-13,45.34,45.6,44.47,44.48,4099769,42.0014053042653,42.2422602971879,41.1954674433321,41.2047310969061,4425650.16845099,0.0,1.0
2023-12-14,44.41,45.61,44.38,45.46,3461960,41.1398855218885,42.2515239507618,41.1120945611666,42.1125691471527,3737143.2042075,0.0,1.0
2023-12-15,43.88,44.49,43.59,44.41,8743464,40.6489118824694,41.21399475048,40.380265928825,41.1398855218885,9438461.75831983,0.0,1.0
2023-12-18,43.76,44.06,43.5709,43.96,2841969,40.5377480395821,40.8156576468004,40.3625723504988,40.723021111061,3067870.55162924,0.0,1.0
2023-12-19,43.68,44.01,43.35,43.85,2560347,40.4636388109905,40.7693393789307,40.1579382430503,40.6211209217476,2763863.06932,0.0,1.0
2023-12-20,42.6,43.41,42.575,43.41,4020985,39.4631642250045,40.213520164494,39.4400050910696,40.213520164494,4340603.81026074,0.0,1.0
2023-12-21,42.77,42.88,42.23,42.68,2356046,39.6206463357615,39.7225465250749,39.1204090427685,39.537273453596,2543322.65471013,0.0,1.0
2023-12-22,43.0,43.345,42.84,42.91,2051797,39.8337103679623,40.1533064162634,39.6854919107792,39.7503374857968,2214889.60443313,0.0,1.0
2023-12-26,42.98,43.055,42.7,42.74,1659873,39.8151830608144,39.884660462619,39.5558007607439,39.5928553750397,1791812.47091171,0.0,1.0
2023-12-27,42.85,42.95,42.715,42.87,1735850,39.6947555643531,39.7873921000925,39.5696962411048,39.713282871501,1873828.70715537,0.0,1.0
2023-12-28,42.99,43.03,42.7,42.72,1690733,39.8244467143883,39.8615013286841,39.5558007607439,39.5743280678918,1825125.46103345,0.0,1.0
2023-12-29,43.23,43.28,42.84,42.93,2173960,40.046774400163,40.0930926680327,39.6854919107792,39.7688647929447,2346763.0591396,0.0,1.0
2024-01-02,44.74,44.835,43.13,43.17,3198075,41.4455860898287,41.5335907987811,39.9541378644236,39.9911924787193,3452282.59506057,0.0,1.0
2024-01-03,44.53,44.9,44.52,44.71,3397201,41.5938045470118,41.9394076838273,41.5844639216924,41.7619358027598,3637016.67057211,0.37,1.0
2024-01-04,43.47,44.72,43.415,44.6,2734895,40.6036982631619,41.7712764280792,40.5523248239056,41.6591889242471,2927957.07621196,0.0,1.0
2024-01-05,43.61,43.8,42.985,43.35,2063780,40.7344670176327,40.9119388987001,40.1506779351741,40.4916107593299,2209466.63573728,0.0,1.0
2024-01-08,43.93,44.01,43.47,43.54,2034845,41.0333670278515,41.1080920304062,40.6036982631619,40.6690826403973,2178489.05231993,0.0,1.0
2024-01-09,44.8,44.86,43.52,43.9,3505447,41.8460014306339,41.9020451825499,40.6504013897586,41.0053451518935,3752903.98678412,0.0,1.0
2024-01-10,43.72,44.67,43.625,44.54,3077181,40.8372138961454,41.7245733014825,40.7484779556117,41.6031451723311,3294405.77562757,0.0,1.0
2024-01-11,43.46,43.78,43.295,43.7,2938987,40.5943576378426,40.8932576480614,40.4402373200735,40.8185326455067,3146456.36616577,0.0,1.0
2024-01-12,43.42,43.92,43.205,43.74,1939426,40.5569951365652,41.0240264025322,40.3561716921995,40.8558951467841,2076334.22141963,0.0,1.0
2024-01-16,43.54,43.56,43.141,43.53,2735854,40.6690826403973,40.687763891036,40.2963916901557,40.659742015078,2928983.77406912,0.0,1.0
2024-01-17,44.12,44.43,43.3,43.39,2857325,41.2108389089189,41.5003982938184,40.4449076327332,40.5289732606072,3059029.67126245,0.0,1.0
2024-01-18,43.71,43.98,43.44,43.82,2362273,40.8278732708261,41.0800701544482,40.5756763872039,40.9306201493388,2529030.89379827,0.0,1.0
2024-01-19,43.15,43.81,43.08,43.79,2228080,40.3047982529431,40.9212795240194,40.2394138757078,40.9025982733808,2385364.92346738,0.0,1.0
2024-01-22,43.17,43.23,42.71,43.095,1839879,40.3234795035818,40.3795232554978,39.8938107388923,40.2534248136868,1969759.98618732,0.0,1.0
2024-01-23,44.25,44.425,43.12,43.12,3093431,41.3322670380703,41.4957279811587,40.2767763769851,40.2767763769851,3311802.89781634,0.0,1.0
2024-01-24,44.12,44.58,44.01,44.21,3034088,41.2108389089189,41.6405076736084,41.1080920304062,41.2949045367929,3248270.74876724,0.0,1.0
2024-01-25,44.24,44.5,43.76,44.14,2036701,41.322926412751,41.5657826710537,40.8745763974227,41.2295201595576,2180476.07132192,0.0,1.0
2024-01-26,44.5,44.545,44.23,44.4,1782108,41.5657826710537,41.6078154849908,41.3135857874316,41.4723764178604,1907910.80797396,0.0,1.0
2024-01-29,43.78,44.57,43.77,44.55,2918565,40.8932576480614,41.6311670482891,40.8839170227421,41.6124857976504,3124592.73359107,0.0,1.0
2024-01-30,44.68,44.7,43.57,43.84,2328231,41.7339139268018,41.7525951774405,40.6971045163553,40.9493013999774,2492585.79634905,0.0,1.0
2024-01-31,44.63,45.07,44.345,44.7,2658601,41.6872108002051,42.098198314256,41.421002978604,41.7525951774405,2846277.31988767,0.0,1.0
2024-02-01,45.2,45.2,43.64,43.98,2380619,42.2196264434074,42.2196264434074,40.7624888935907,41.0800701544482,2548671.97710136,0.0,1.0
2024-02-02,44.82,45.46,44.465,45.22,2261609,41.8646826812726,42.4624827017102,41.5330904824361,42.2383076940461,2421260.80715151,0.0,1.0
2024-02-05,43.72,44.85,43.65,44.78,2485980,40.8372138961454,41.8927045572306,40.77182951891,41.8273201799952,2661470.63500478,0.0,1.0
2024-02-06,44.36,44.71,43.6,43.7,3188684,41.435013916583,41.7619358027598,40.7251263923133,40.8185326455067,3413780.01042228,0.0,1.0
2024-02-07,43.63,44.6,43.34,44.6,2241776,40.7531482682713,41.6591889242471,40.4822701340105,41.6591889242471,2400027.75334414,0.0,1.0
2024-02-08,43.1,43.84,42.995,43.44,2418860,40.2580951263464,40.9493013999774,40.1600185604934,40.5756763872039,2589612.49092417,0.0,1.0
2024-02-09,41.99,42.96,41.715,42.94,3026894,39.2212857158999,40.1273263718757,38.9644185196181,40.108645121237,3240568.90895026,0.0,1.0
2024-02-12,42.47,42.52,41.575,41.78,2395751,39.6696357312281,39.7163388578248,38.8336497651474,39.0251325841938,2564872.17728354,0.0,1.0
2024-02-13,41.73,42.91,41.525,42.51,4046300,38.9784294575971,40.080623245279,38.7869466385507,39.7069982325055,4331936.95460939,0.0,1.0
2024-02-14,40.92,41.52,40.26,41.43,5126620,38.2218388067308,38.782276325891,37.6053575356545,38.698210698017,5488519.04956121,0.0,1.0
2024-02-15,41.28,41.43,40.88,41.2,2565484,38.5581013182269,38.698210698017,38.1844763054534,38.4833763156722,2746586.99208143,0.0,1.0
2024-02-16,41.45,41.55,40.92,41.11,3338383,38.7168919486557,38.8102982018491,38.2218388067308,38.3993106877982,3574046.58239372,0.0,1.0
2024-02-20,42.16,42.67,41.66,41.76,3536137,39.3800763463287,39.8564482376149,38.9130450803618,39.0064513335552,3785760.45939786,0.0,1.0
2024-02-21,42.6,42.74,42.085,42.34,2253144,39.7910638603795,39.9218326148503,39.3100216564336,39.5482076020768,2412198.24473134,0.0,1.0
2024-02-22,42.2,42.315,41.56,42.3,2143952,39.417438847606,39.5248560387784,38.8196388271684,39.5108451007994,2295298.14835991,0.0,1.0
2024-02-23,42.45,42.64,41.91,42.11,1611562,39.6509544805895,39.8284263616569,39.1465607133452,39.333373219732,1725325.60177056,0.0,1.0
2024-02-26,42.18,42.59,42.055,42.37,3037997,39.3987575969674,39.7817232350602,39.2819997804756,39.5762294780348,3252455.69342175,0.0,1.0
2024-02-27,42.26,42.43,41.995,42.18,2748804,39.4734825995221,39.6322732299508,39.2259560285596,39.3987575969674,2942847.9422134,0.0,1.0
2024-02-28,42.15,42.52,41.82,42.51,1718700,39.3707357210093,39.7163388578248,39.0624950854712,39.7069982325055,1840026.70189733,0.0,1.0
2024-02-29,42.64,42.95,42.2404,42.37,3930714,39.8284263616569,40.1179857465564,39.4551749738961,39.5762294780348,4208191.49212873,0.0,1.0
2024-03-01,42.87,42.91,42.46,42.86,2644322,40.0432607440017,40.080623245279,39.6602951059088,40.0339201186823,2830990.33479638,0.0,1.0
2024-03-04,43.28,43.315,42.56,42.68,3828049,40.4262263820945,40.4589185707122,39.7537013591022,39.8657888629342,4098279.15062044,0.0,1.0
2024-03-05,42.95,43.59,42.8,43.51,3523684,40.1179857465564,40.715785766994,39.9778763667663,40.6410607644393,3772428.37554452,0.0,1.0
2024-03-06,43.3,45.1,42.59,44.39,6271434,40.4449076327332,42.126220190214,39.7817232350602,41.463035792541,6714147.91364796,0.0,1.0
2024-03-07,42.07,43.5,41.87,43.41,3992549,39.2960107184546,40.63172013912,39.1091982120679,40.5476545112459,4274391.55677749,0.0,1.0
2024-03-08,42.25,42.505,41.805,41.95,2359484,39.4641419742027,39.7023279198458,39.0484841474922,39.1839232146226,2526045.01233462,0.0,1.0
2024-03-11,43.01,43.14,42.35,42.35,2572801,40.1740294984724,40.2954576276238,39.5575482273961,39.5575482273961,2754420.51473098,0.0,1.0
2024-03-12,43.01,43.08,42.36,42.75,2143951,40.1740294984724,40.2394138757078,39.5668888527154,39.9311732401696,2295297.07776777,0.0,1.0
2024-03-13,42.81,43.3,42.66,43.2,2678575,39.9872169920856,40.4449076327332,39.8471076122956,40.3515013795398,2867661.32718603,0.0,1.0
2024-03-14,41.96,42.73,41.74,42.59,2268019,39.1932638399419,39.9124919895309,38.9877700829165,39.7817232350602,2428123.3027349,0.0,1.0
2024-03-15,42.71,42.775,41.72,41.73,5195574,39.8938107388923,39.954524803468,38.9690888322778,38.9784294575971,5562340.65961685,0.0,1.0
2024-03-18,43.32,43.7,42.55,42.58,3572704,40.4635888833719,40.8185326455067,39.7443607337828,39.7723826097409,3824908.80198719,0.0,1.0
2024-03-19,43.57,43.62,43.06,43.52,2694644,40.6971045163553,40.743807642952,40.2207326250691,40.6504013897586,2884864.67219842,0.0,1.0
2024-03-20,43.35,44.14,43.33,44.0,2907898,40.4916107593299,41.2295201595576,40.4729295086912,41.0987514050869,3113172.72729029,0.0,1.0
2024-03-21,43.25,43.495,42.9061,43.2,2015554,40.3982045061365,40.6270498264603,40.0769804014045,40.3515013795398,2157836.25944956,0.0,1.0
2024-03-22,43.55,43.66,43.16,43.5,2086371,40.6784232657166,40.7811701442294,40.3141388782625,40.63172013912,2233652.38265214,0.0,1.0
2024-03-25,43.37,43.86,43.135,43.66,1456670,40.5102920099686,40.9679826506161,40.2907873149641,40.7811701442294,1559499.44484365,0.0,1.0
2024-03-26,43.37,43.695,43.2224,43.51,2974679,40.5102920099686,40.813862332847,40.3724243802551,40.6410607644393,3184667.94063724,0.0,1.0
2024-03-27,44.07,44.31,43.57,43.57,1919600,41.1641357823222,41.3883107899863,40.6971045163553,40.6971045163553,2055108.6617572,0.0,1.0
2024-03-28,44.45,44.8,44.27,44.27,2889080,41.5190795444571,41.8460014306339,41.350948288709,41.350948288709,3093026.32449963,0.0,1.0
2024-04-01,44.66,44.955,44.341,44.5,2650730,41.7152326761631,41.9907811230836,41.4172667284763,41.5657826710537,2837850.6891955,0.0,1.0
2024-04-02,44.42,44.8575,44.34,44.69,2466655,41.491057668499,41.8997100262201,41.4163326659443,41.7432545521212,2640781.44200183,0.0,1.0
2024-04-03,42.94,43.95,42.85,43.85,2615814,40.4542482580525,41.4057804131674,40.3694582640324,41.3115693087006,2776545.30726923,0.37,1.0
2024-04-04,43.99,44.0,42.91,43.2,3239666,41.4434648549541,41.4528859654008,40.4259849267125,40.6991971296663,3438730.51731494,0.0,1.0
2024-04-05,43.3,43.9,43.125,43.79,2909895,40.7934082341331,41.358674860934,40.6285388013161,41.2550426460205,3088696.40842055,0.0,1.0
2024-04-08,43.72,44.05,43.11,43.11,2300221,41.1890948728937,41.4999915176342,40.6144071356461,40.6144071356461,2441560.37976405,0.0,1.0
2024-04-09,44.45,44.46,43.48,43.75,3055654,41.8768359355015,41.8862570459482,40.9629882221734,41.2173582042338,3243411.7159471,0.0,1.0
2024-04-10,43.68,44.215,43.41,44.0,2313023,41.151410431107,41.6554398400045,40.8970404490466,41.4528859654008,2455149.01145715,0.0,1.0
2024-04-11,43.21,43.96,43.03,43.9,1964424,40.7086182401129,41.4152015236141,40.5390382520727,41.358674860934,2085129.99727314,0.0,1.0
2024-04-12,42.31,43.335,42.23,43.22,1646638,39.8607182999116,40.8263821206965,39.7853494163381,40.7180393505596,1747817.31868978,0.0,1.0
2024-04-15,42.69,42.98,42.31,42.34,2061693,40.2187204968855,40.4919326998393,39.8607182999116,39.8889816312516,2188375.78825551,0.0,1.0
2024-04-16,43.01,43.185,42.6,42.72,2582183,40.5201960311793,40.6850654639962,40.1339305028653,40.2469838282255,2740847.81684033,0.0,1.0
2024-04-17,43.31,43.43,42.82,43.29,1779087,40.8028293445798,40.9158826699399,40.3411949326923,40.7839871236864,1888404.77995518,0.0,1.0
2024-04-18,43.71,43.79,43.38,43.54,2343479,41.179673762447,41.2550426460205,40.8687771177065,41.0195148848534,2487476.41083578,0.0,1.0
2024-04-19,44.2,44.385,43.675,43.8,2240682,41.6413081743345,41.8155987175981,41.1466998758836,41.2644637564672,2378362.94636492,0.0,1.0
2024-04-22,45.12,45.17,44.22,44.25,2597674,42.5080503354292,42.5551558876626,41.6601503952278,41.6884137265679,2757290.67682766,0.0,1.0
2024-04-23,44.96,45.45,44.94,45.12,2396137,42.3573125682823,42.8189469801697,42.3384703473889,42.5080503354292,2543370.03430831,0.0,1.0
2024-04-24,45.54,45.705,44.261,44.58,3510037,42.9037369741898,43.0591852965601,41.6987769480592,41.9993103713084,3725714.73380422,0.0,1.0
2024-04-25,45.37,45.95,45.26,45.75,3081458,42.7435780965963,43.2900025025038,42.6399458816827,43.1015802935702,3270801.26853331,0.0,1.0
2024-04-26,44.85,45.455,44.82,45.17,2394862,42.2536803533688,42.823657535393,42.2254170220287,42.5551558876626,2542016.6906582,0.0,1.0
2024-04-29,44.93,45.17,44.62,44.85,1826419,42.3290492369422,42.5551558876626,42.0369948130951,42.2536803533688,1938645.14203126,0.0,1.0
2024-04-30,45.71,45.81,44.51,44.85,2701579,43.0638958517834,43.1581069562503,41.9333625981816,42.2536803533688,2867580.22346661,0.0,1.0
2024-05-01,45.53,45.82,45.09,45.51,2414193,42.8943158637432,43.1675280666969,42.4797870040892,42.8754736428498,2562535.50328586,0.0,1.0
2024-05-02,45.89,46.15,45.5,46.0,2240887,43.2334758398237,43.4784247114374,42.8660525324031,43.3371080547372,2378580.54279495,0.0,1.0
2024-05-03,44.88,45.72,44.86,45.7,2760270,42.2819436847088,43.0733169622301,42.2631014638155,43.0544747413368,2929877.55065767,0.0,1.0
2024-05-06,44.88,45.12,44.5814,44.97,2056847,42.2819436847088,42.5080503354292,42.0006293267709,42.366733678729,2183232.0209391,0.0,1.0
2024-05-07,45.16,45.31,44.83,45.15,1442113,42.5457347772159,42.6870514339162,42.2348381324754,42.5363136667692,1530725.07552217,0.0,1.0
2024-05-08,45.01,45.375,44.945,45.22,1417584,42.4044181205157,42.7482886518196,42.3431809026123,42.602261439896,1504688.86658606,0.0,1.0
2024-05-09,45.25,45.43,44.55,45.01,1372505,42.6305247712361,42.8001047592763,41.9710470399683,42.4044181205157,1456839.94234817,0.0,1.0
2024-05-10,45.95,45.98,45.02,45.17,1945741,43.2900025025038,43.3182658338439,42.4138392309624,42.5551558876626,2065299.00165353,0.0,1.0
2024-05-13,46.23,46.36,45.88,46.0,1940563,43.5537935950109,43.6762680308178,43.224054729377,43.3371080547372,2059802.83426509,0.0,1.0
2024-05-14,46.01,46.82,46.0,46.36,2300251,43.3465291651839,44.1096391113651,43.3371080547372,43.6762680308178,2441592.22314406,0.0,1.0
2024-05-15,45.72,46.27,45.505,46.17,1974710,43.0733169622301,43.5914780367976,42.8707630876265,43.4972669323308,2096048.03083003,0.0,1.0
2024-05-16,46.71,46.97,45.8,45.94,2151176,44.0060068964516,44.2509557680654,43.1486858458036,43.2805813920571,2283357.16068122,0.0,1.0
2024-05-17,46.46,46.69,46.39,46.69,1276587,43.7704791352846,43.9871646755583,43.7045313621578,43.9871646755583,1355028.16491192,0.0,1.0
2024-05-20,46.38,46.55,46.28,46.55,1543843,43.6951102517111,43.8552691293047,43.6008991472443,43.8552691293047,1638705.97711093,0.0,1.0
2024-05-21,46.03,46.5,45.765,46.42,2038887,43.3653713860773,43.8081635770713,43.1157119592402,43.7327946934979,2164168.45077755,0.0,1.0
2024-05-22,46.29,46.31,45.41,45.83,2127027,43.610320257691,43.6291624785844,42.781262538383,43.1769491771436,2257724.30122514,0.0,1.0
2024-05-23,45.64,46.14,45.46,45.96,1934414,42.9979480786567,43.4690036009908,42.8283680906164,43.2994236129505,2053276.00281056,0.0,1.0
2024-05-24,45.34,45.8514,45.18,45.62,1520376,42.7153147652562,43.1971103534995,42.5645769981093,42.9791058577633,1613797.02382691,0.0,1.0
2024-05-28,44.22,45.16,44.18,45.07,2712719,41.6601503952278,42.5457347772159,41.6224659534411,42.4609447831958,2879404.73190757,0.0,1.0
2024-05-29,43.42,44.28,43.385,44.05,3075482,40.9064615594933,41.7166770579079,40.8734876729299,41.4999915176342,3264458.0672368,0.0,1.0
2024-05-30,43.58,43.73,43.24,43.57,2205398,41.0571993266402,41.1985159833404,40.736881571453,41.0477782161935,2340910.88569789,0.0,1.0
2024-05-31,44.38,44.415,43.59,43.59,4262935,41.8108881623747,41.8438620489381,41.0666204370869,41.0666204370869,4524875.30437705,0.0,1.0
2024-06-03,44.22,44.67,44.04,44.5,2637469,41.6601503952278,42.0841003653285,41.4905704071875,41.9239414877349,2799530.92040109,0.0,1.0
2024-06-04,44.18,44.3899,43.39,44.08,4178200,41.6224659534411,41.8202150617169,40.8781982281532,41.5282548489743,4434933.67755975,0.0,1.0
2024-06-05,44.1,44.5,42.41,43.25,6439668,41.5470970698676,41.9239414877349,39.9549294043784,40.7463026818997,6835359.84048247,0.0,1.0
2024-06-06,43.53,44.21,43.22,44.02,4377849,41.0100937744068,41.6507292847811,40.7180393505596,41.4717281862942,4646850.31003094,0.0,1.0
2024-06-07,42.86,43.65,42.74,43.49,3051841,40.3788793744791,41.1231470997669,40.2658260491189,40.97240933262,3239364.42234877,0.0,1.0
2024-06-10,42.46,42.9699,41.97,42.86,2607095,40.0020349566118,40.4824173782881,39.5404005447244,40.3788793744791,2767290.55959447,0.0,1.0
2024-06-11,43.1,43.17,42.31,42.46,2818358,40.6049860251994,40.6709337983262,39.8607182999116,40.0020349566118,2991534.82591067,0.0,1.0
2024-06-12,42.79,43.155,42.41,43.07,3536869,40.3129316013523,40.6568021326562,39.9549294043784,40.5767226938594,3754195.45287853,0.0,1.0
2024-06-13,43.49,43.53,42.51,42.77,2741928,40.97240933262,41.0100937744068,40.0491405088452,40.2940893804589,2910408.50812409,0.0,1.0
2024-06-14,43.99,44.43,43.37,43.48,4003285,41.4434648549541,41.8579937146081,40.8593560072598,40.9629882221734,4249270.85045469,0.0,1.0
2024-06-17,44.91,45.2,43.9,43.9,3385211,42.3102070160489,42.5834192190027,41.358674860934,41.358674860934,3593218.67539747,0.0,1.0
2024-06-18,44.96,45.13,44.69,44.85,2557583,42.3573125682823,42.5174714458759,42.1029425862219,42.2536803533688,2714736.24523821,0.0,1.0
2024-06-20,44.75,45.57,44.58,44.73,3052237,42.159469248902,42.9320003055299,41.9993103713084,42.1406270280086,3239784.7549648,0.0,1.0
2024-06-21,44.51,45.38,44.5,44.93,5453335,41.9333625981816,42.7529992070429,41.9239414877349,42.3290492369422,5788420.62287954,0.0,1.0
2024-06-24,45.27,45.39,44.565,44.64,2849917,42.6493669921294,42.7624203174896,41.9851787056383,42.0558370339885,3025033.00022739,0.0,1.0
2024-06-25,44.19,45.5,44.17,45.17,3177373,41.6318870638878,42.8660525324031,41.6130448429944,42.5551558876626,3372609.86163158,0.0,1.0
2024-06-26,45.63,45.89,44.35,45.05,4393522,42.98852696821,43.2334758398237,41.7826248310347,42.4421025623024,4663486.35319029,0.0,1.0
2024-06-27,45.02,45.68,44.86,45.68,2666029,42.4138392309624,43.0356325204434,42.2631014638155,43.0356325204434,2829845.81816355,0.0,1.0
2024-06-28,45.19,45.41,44.92,44.92,2823175,42.573998108556,42.781262538383,42.3196281264956,42.3196281264956,2996647.81129308,0.0,1.0
2024-07-01,45.27,45.96,45.235,45.4,2761726,42.6493669921294,43.2994236129505,42.616393105566,42.7718414279363,2931423.01603379,0.0,1.0
2024-07-02,45.53,45.63,45.06,45.32,2353785,42.8943158637432,42.98852696821,42.4515236727491,42.6964725443628,2498415.67331266,0.0,1.0
2024-07-03,45.01,45.31,44.85,45.2,1356799,42.7529992070429,43.0379558780519,42.6010223158382,42.9334717653486,1428426.63959678,0.37,1.0
2024-07-05,45.12,45.29,44.755,44.92,2609575,42.8574833197462,43.0189587666513,42.5107860366853,42.6675122057403,2747338.73479105,0.0,1.0
2024-07-08,45.02,45.54,44.92,45.26,1985842,42.7624977627432,43.2564226591588,42.6675122057403,42.9904630995504,2090677.84898879,0.0,1.0
2024-07-09,45.38,45.545,44.83,45.04,2306743,43.104445767954,43.2611719370089,42.5820252044376,42.7814948741438,2428519.73792978,0.0,1.0
2024-07-10,45.57,45.63,45.22,45.47,1521917,43.2849183262596,43.3419096604614,42.9524688767492,43.1899327692567,1602261.48903059,0.0,1.0
2024-07-11,45.33,45.55,44.83,45.24,3021379,43.0569529894525,43.265921214859,42.5820252044376,42.9714659881498,3180882.5418638,0.0,1.0
2024-07-12,45.47,45.73,45.23,45.47,1663590,43.1899327692567,43.4368952174644,42.9619674324495,43.1899327692567,1751413.6385469,0.0,1.0
2024-07-15,45.6,45.66,44.81,45.57,3086414,43.3134139933605,43.3704053275623,42.563028093037,43.2849183262596,3249350.84594288,0.0,1.0
2024-07-16,46.1,46.11,45.23,45.44,2216158,43.7883417783755,43.7978403340758,42.9619674324495,43.1614371021558,2333152.60753841,0.0,1.0
2024-07-17,47.72,47.79,46.02,46.26,2588095,45.3271078018238,45.3935976917259,43.7123533327731,43.9403186695802,2724724.77043926,0.0,1.0
2024-07-18,47.91,48.63,47.36,47.37,2150907,45.5075803601295,46.1914763705509,44.9851597966131,44.9946583523134,2264456.90046586,0.0,1.0
2024-07-19,46.4,48.04,46.36,48.04,2164319,44.0732984493844,45.6310615842333,44.0353042265832,45.6310615842333,2278576.94189446,0.0,1.0
2024-07-22,46.22,46.45,45.78,46.29,2023909,43.902324446779,44.1207912278859,43.4843879959659,43.9688143366811,2130754.46821502,0.0,1.0
2024-07-23,45.58,46.13,45.43,45.98,1463876,43.2944168819599,43.8168374454764,43.1519385464555,43.6743591099719,1541156.40965712,0.0,1.0
2024-07-24,46.47,46.58,45.28,45.72,1790703,44.1397883392865,44.2442724519898,43.009460210951,43.4273966617641,1885237.14183594,0.0,1.0
2024-07-25,46.27,47.48,45.83,46.72,2352760,43.9498172252805,45.0991424650166,43.5318807744674,44.377252231794,2476966.0506661,0.0,1.0
2024-07-26,46.75,46.94,46.09,46.15,2644154,44.4057478988949,44.5862204572005,43.7788432226752,43.8358345568769,2783743.2167892,0.0,1.0
2024-07-29,47.0,47.09,46.22,46.67,1870694,44.6432117914023,44.728698792705,43.902324446779,44.3297594532925,1969450.99763034,0.0,1.0
2024-07-30,47.63,47.66,46.605,46.64,2289259,45.2416208005211,45.270116467622,44.2680188412405,44.3012637861916,2410112.7289574,0.0,1.0
2024-07-31,46.86,47.52,46.83,47.4,1859224,44.5102320115981,45.1371366878178,44.4817363444972,45.0231540194142,1957375.47755982,0.0,1.0
2024-08-01,47.89,48.03,46.76,46.96,2552799,45.4885832487289,45.621563028533,44.4152464545951,44.6052175686011,2687565.43683774,0.0,1.0
2024-08-02,49.1,49.19,47.825,48.5,3713549,46.637908488465,46.7233954897677,45.4268426366769,46.0679951464471,3909593.32889246,0.0,1.0
2024-08-05,48.83,50.63,48.535,49.62,3756390,46.3814474845569,48.0911875106106,46.1012400913981,47.1318333848805,3954695.9753913,0.0,1.0
2024-08-06,48.77,49.43,48.65,48.9,2673843,46.3244561503551,46.9513608265748,46.2104734819515,46.447937374459,2814999.54768493,0.0,1.0
2024-08-07,48.7,49.625,48.69,48.79,2350307,46.257966260453,47.1365826627306,46.2484677047527,46.3434532617557,2474383.55278179,0.0,1.0
2024-08-08,48.95,49.5,48.22,48.5,1618089,46.4954301529605,47.0178507164769,45.8020355868387,46.0679951464471,1703510.56629501,0.0,1.0
2024-08-09,49.13,49.24,48.25,48.74,1919885,46.6664041555659,46.7708882682691,45.8305312539396,46.2959604832542,2021238.87102088,0.0,1.0
2024-08-12,48.44,49.16,48.32,49.02,1550597,46.0110038122453,46.6948998226668,45.8970211438417,46.5619200428626,1632455.55316509,0.0,1.0
2024-08-13,48.71,48.77,48.04,48.47,1497445,46.2674648161533,46.3244561503551,45.6310615842333,46.0394994793462,1576497.57210242,0.0,1.0
2024-08-14,49.63,49.925,48.75,48.75,2868113,47.1413319405808,47.4215393337396,46.3054590389545,46.3054590389545,3019525.37890567,0.0,1.0
2024-08-15,48.94,49.89,48.8,49.65,3186043,46.4859315972602,47.3882943887885,46.352951817456,47.1603290519814,3354239.42389465,0.0,1.0
2024-08-16,49.1,49.17,48.6801,48.99,2093609,46.637908488465,46.7043983783671,46.2390641346094,46.5334243757617,2204134.04527831,0.0,1.0
2024-08-19,49.95,50.04,48.77,49.34,2680999,47.4452857229903,47.530772724293,46.3244561503551,46.8658738252721,2822533.32463565,0.0,1.0
2024-08-20,50.37,50.57,49.6,49.6,1910419,47.8442250624029,48.0341961764088,47.1128362734799,47.1128362734799,2011273.14538987,0.0,1.0
2024-08-21,50.59,50.95,50.35,50.46,1659236,48.0531932878094,48.3951412930202,47.8252279510023,47.9297120637055,1746829.78376163,0.0,1.0
2024-08-22,50.6,50.92,50.15,50.72,1664793,48.0626918435097,48.3666456259193,47.6352568369963,48.1766745119133,1752680.1468856,0.0,1.0
2024-08-23,50.8,50.99,50.51,50.6,1914287,48.2526629575157,48.4331355158214,47.977204842207,48.0626918435097,2015345.34343981,0.0,1.0
2024-08-26,50.44,50.99,50.085,50.93,3185161,47.910714952305,48.4331355158214,47.5735162249444,48.3761441816196,3353310.86167126,0.0,1.0
2024-08-27,49.84,50.76,49.54,50.63,3198913,47.3408016102871,48.2146687347145,47.0558449392781,48.0911875106106,3367788.85225626,0.0,1.0
2024-08-28,50.17,50.46,49.59,49.83,3514850,47.6542539483969,47.9297120637055,47.1033377177796,47.3313030545867,3700404.68351372,0.0,1.0
2024-08-29,49.25,50.11,48.35,49.63,3386371,46.7803868239694,47.5972626141951,45.9255168109426,47.1413319405808,3565143.06684924,0.0,1.0
2024-08-30,49.72,49.93,49.01,49.01,3372805,47.2268189418835,47.4262886115897,46.5524214871623,46.5524214871623,3550860.89550862,0.0,1.0
2024-09-03,51.35,51.39,49.84,49.96,2604606,48.7750835210321,48.8130777438333,47.3408016102871,47.4547842786906,2742107.41314933,0.0,1.0
2024-09-04,51.64,51.685,50.91,51.29,2152110,49.0505416363408,49.0932851369921,48.357147070219,48.7180921868303,2265723.40880456,0.0,1.0
2024-09-05,51.34,52.33,51.28,51.86,2263310,48.7655849653318,49.7059419796613,48.70859363113,49.2595098617473,2382793.83878215,0.0,1.0
2024-09-06,51.89,52.17,51.2,51.2,2627729,49.2880055288482,49.5539650884566,48.6326051855276,48.6326051855276,2766451.11415987,0.0,1.0
2024-09-09,51.74,52.24,51.54,51.89,2935619,49.1455271933437,49.6204549783587,48.9555560793378,49.2880055288482,3090595.1311185,0.0,1.0
2024-09-10,51.1,52.805,50.8,51.74,3597575,48.5376196285246,50.1571233754255,48.2526629575157,49.1455271933437,3787496.87164228,0.0,1.0
2024-09-11,49.14,51.26,48.78,51.25,4047107,46.6759027112662,48.6895965197294,46.3339547060554,48.6800979640291,4260760.40157649,0.0,1.0
2024-09-12,49.78,50.01,48.825,48.92,1991959,47.2838102760853,47.5022770571921,46.3766982067068,46.4669344858596,2097117.77542919,0.0,1.0
2024-09-13,51.09,51.16,49.785,49.84,2014662,48.5281210728243,48.5946109627264,47.2885595539354,47.3408016102871,2121019.30395241,0.0,1.0
2024-09-16,51.56,52.11,51.37,51.37,1794211,48.9745531907384,49.4969737542548,48.7940806324327,48.7940806324327,1888930.33489675,0.0,1.0
2024-09-17,51.52,52.19,51.37,51.54,1418909,48.9365589679372,49.5729621998572,48.7940806324327,48.9555560793378,1493815.52813911,0.0,1.0
2024-09-18,51.08,51.91,50.97,51.34,2464283,48.518622517124,49.3070026402488,48.4141384044208,48.7655849653318,2594376.53234228,0.0,1.0
2024-09-19,50.84,50.98,50.46,50.9,1817131,48.2906571803169,48.4236369601211,47.9297120637055,48.3476485145187,1913060.31920508,0.0,1.0
2024-09-20,51.21,51.74,51.15,51.15,5845484,48.6421037412279,49.1455271933437,48.5851124070261,48.5851124070261,6154076.66643086,0.0,1.0
2024-09-23,50.45,51.015,50.225,50.91,2078864,47.9202135080052,48.4568819050721,47.7064960047485,48.357147070219,2188610.63259828,0.0,1.0
2024-09-24,49.65,50.29,49.41,50.2,2307360,47.1603290519814,47.7682366168005,46.9323637151742,47.6827496154978,2429169.31036949,0.0,1.0
2024-09-25,49.49,49.98,49.4,49.88,1538452,47.0083521607766,47.4737813900912,46.9228651594739,47.3787958330882,1619669.39873993,0.0,1.0
2024-09-26,49.42,49.74,49.24,49.32,2091753,46.9418622708745,47.2458160532841,46.7708882682691,46.8468767138715,2202180.06400099,0.0,1.0
2024-09-27,49.36,49.705,48.91,49.07,2432589,46.8848709366727,47.212571108333,46.4574359301593,46.6094128213641,2561009.35421539,0.0,1.0
2024-09-30,48.92,49.56,48.51,49.43,2448845,46.4669344858596,47.0748420506787,46.0774937021474,46.9513608265748,2578123.53505815,0.0,1.0
2024-10-01,48.36,49.07,48.25,48.86,2974707,45.9350153666429,46.6094128213641,45.8305312539396,46.4099431516578,3131746.65060559,0.0,1.0
2024-10-02,47.86,48.25,47.62,48.04,3147932,45.460087581628,45.8305312539396,45.2321222448208,45.6310615842333,3314116.48183641,0.0,1.0
2024-10-03,47.29,47.48,46.62,47.43,3235318,45.270116467622,45.4520010548254,44.6287339759048,45.4041366897719,3379672.95333616,0.37,1.0
2024-10-04,47.35,47.39,46.83,46.89,1772413,45.3275537056862,45.3658451977291,44.8297643091296,44.8872015471938,1851495.36405429,0.0,1.0
2024-10-07,47.13,47.83,47.02,47.83,2451000,45.1169504994507,45.7870516102,45.011648896333,45.7870516102,2560359.88073721,0.0,1.0
2024-10-08,47.57,47.65,46.95,47.2,1458595,45.5381569119217,45.6147398960074,44.9446387852581,45.1839606105257,1523675.28365724,0.0,1.0
2024-10-09,47.5,47.915,47.33,47.49,1634110,45.4711468008468,45.868421030791,45.3084079596648,45.4615739278361,1707021.49519032,0.0,1.0
2024-10-10,47.84,48.18,47.55,47.76,1829625,45.7966244832108,46.1221021655747,45.5190111659003,45.7200414991251,1911260.07621126,0.0,1.0
2024-10-11,47.41,48.02,47.22,47.84,1621114,45.3849909437505,45.9689361974034,45.2031063565471,45.7966244832108,1693445.63349711,0.0,1.0
2024-10-14,48.1,48.12,47.4,47.61,1169919,46.0455191814891,46.0646649275105,45.3754180707397,45.5764484039645,1222119.00094337,0.0,1.0
2024-10-15,48.36,49.11,48.01,48.18,2072500,46.2944138797674,47.0123793555702,45.9593633243927,46.1221021655747,2164971.78817946,0.0,1.0
2024-10-16,48.35,48.65,48.14,48.14,1065789,46.2848410067567,46.5720271970778,46.0838106735319,46.0838106735319,1113342.87920482,0.0,1.0
2024-10-17,48.71,48.735,48.165,48.27,1339135,46.6294644351421,46.6533966176688,46.1077428560586,46.2082580226711,1398885.16070625,0.0,1.0
2024-10-18,48.5,48.68,48.225,48.56,1776282,46.4284341019173,46.6007458161099,46.1651800941229,46.4858713399815,1855536.99293172,0.0,1.0
2024-10-21,47.26,48.54,47.05,48.45,1673913,45.2413978485899,46.4667255939601,45.0403675153651,46.3805697368637,1748600.44432658,0.0,1.0
2024-10-22,47.36,47.52,47.05,47.26,1368123,45.3371265786969,45.4902925468682,45.0403675153651,45.2413978485899,1429166.56104195,0.0,1.0
2024-10-23,46.96,47.3,46.72,47.0,1498923,44.9542116582688,45.2796893406327,44.7244627060118,44.9925031503116,1565802.65749255,0.0,1.0
2024-10-24,46.99,47.41,46.85,46.93,1367215,44.9829302773009,45.3849909437505,44.848910055151,44.9254930392366,1428218.0474672,0.0,1.0
2024-10-25,47.07,47.21,46.98,47.09,1139354,45.0595132613865,45.1935334835364,44.9733574042902,45.0786590074079,1190190.23727354,0.0,1.0
2024-10-28,47.63,48.25,47.25,47.25,1536934,45.595594149986,46.1891122766496,45.2318249755792,45.2318249755792,1605509.65032271,0.0,1.0
2024-10-29,46.76,47.44,46.74,47.32,1363928,44.7627541980547,45.4137095627826,44.7436084520332,45.2988350866541,1424784.38654187,0.0,1.0
2024-10-30,46.68,46.825,46.39,46.74,1990451,44.686171213969,44.8249778726242,44.4085578966586,44.7436084520332,2079261.88697399,0.0,1.0
2024-10-31,46.65,47.15,46.55,46.68,1615186,44.6574525949369,45.1360962454721,44.5617238648299,44.686171213969,1687253.13518091,0.0,1.0
2024-11-01,46.33,46.66,46.11,46.66,1425342,44.3511206585944,44.6670254679476,44.1405174523589,44.6670254679476,1488938.58552824,0.0,1.0
2024-11-04,46.38,46.71,46.07,46.44,1479630,44.3989850236479,44.7148898330011,44.102225960316,44.4564222617121,1545648.83326609,0.0,1.0
2024-11-05,46.74,46.845,46.11,46.35,1377637,44.7436084520332,44.8441236186456,44.1405174523589,44.3702664046158,1439105.06120733,0.0,1.0
2024-11-06,46.24,47.25,46.215,47.17,3021868,44.264964801498,45.2318249755792,44.2410326189713,45.1552419914935,3156699.13997698,0.0,1.0
2024-11-07,45.12,46.25,44.99,46.25,2052680,43.1928030242991,44.2745376745087,43.0683556751599,44.2745376745087,2144267.45001699,0.0,1.0
2024-11-08,45.59,45.82,44.87,45.15,1852611,43.6427280558022,43.8629041350484,42.9534811990315,43.2215216433312,1935271.67646366,0.0,1.0
2024-11-11,44.76,46.16,44.63,45.45,2413910,42.8481795959137,44.1883818174124,42.7237322467746,43.5087078336524,2521614.98152197,0.0,1.0
2024-11-12,44.24,44.98,43.81,44.75,2311447,42.3503901993571,43.0587828021492,41.9387566598968,42.838606722903,2414580.23878024,0.0,1.0
2024-11-13,44.27,44.35,43.85,44.11,1884902,42.3791088183892,42.4556918024749,41.9770481519396,42.2259428502179,1969003.45162029,0.0,1.0
2024-11-14,44.45,45.55,44.35,44.76,3622726,42.5514205325819,43.6044365637594,42.4556918024749,42.8481795959137,3784366.5072638,0.0,1.0
2024-11-15,43.15,44.385,42.695,44.34,4313575,41.3069470411903,42.4891968580123,40.8713813192032,42.4461189294641,4506040.13567972,0.0,1.0
2024-11-18,43.52,43.695,43.1,43.26,2713379,41.6611433425864,41.8286686202737,41.2590826761368,41.4122486443081,2834445.83142996,0.0,1.0
2024-11-19,43.53,43.57,42.9,43.27,2536092,41.6707162155971,41.7090077076399,41.0676252159227,41.4218215173188,2649248.55596025,0.0,1.0
2024-11-20,43.81,43.95,43.39,43.53,1978003,41.9387566598968,42.0727768820467,41.5366959934472,41.6707162155971,2066258.47620475,0.0,1.0
2024-11-21,44.46,44.65,43.4,43.78,2188501,42.5609934055926,42.742877992796,41.5462688664579,41.9100380408647,2286148.57582752,0.0,1.0
2024-11-22,45.29,45.4,44.5,44.5,2502426,43.3555418654811,43.4608434685988,42.5992848976354,42.5992848976354,2614080.43040134,0.0,1.0
2024-11-25,45.93,46.189,45.4,45.48,3116232,43.9682057381662,44.2161431491434,43.4608434685988,43.5374264526845,3255273.5176946,0.0,1.0
2024-11-26,46.6,46.68,46.01,46.01,2366224,44.6095882298834,44.686171213969,44.0447887222518,44.0447887222518,2471801.30495206,0.0,1.0
2024-11-27,46.07,46.95,46.0,46.75,1895156,44.102225960316,44.9446387852581,44.0352158492411,44.753181325044,1979714.96945671,0.0,1.0
2024-11-29,46.2,46.38,45.89,46.21,1066972,44.2266733094552,44.3989850236479,43.9299142461234,44.2362461824659,1114578.66286003,0.0,1.0
2024-12-02,46.23,46.36,45.875,46.11,2316971,44.2553919284873,44.3798392776265,43.9155549366073,44.1405174523589,2420350.71123279,0.0,1.0
2024-12-03,45.53,46.18,45.42,46.0,3793679,43.585290817738,44.2075275634338,43.4799892146202,44.0352158492411,3962947.1693167,0.0,1.0
2024-12-04,42.69,43.675,42.6,43.52,6180193,40.8665948826979,41.8095228742523,40.7804390256016,41.6611433425864,6455943.7831142,0.0,1.0
2024-12-05,42.63,43.03,42.37,42.89,3687537,40.8091576446337,41.1920725650618,40.5602629463553,41.058052342912,3852069.27520768,0.0,1.0
2024-12-06,42.73,43.02,42.405,42.56,2732688,40.9048863747407,41.1824996920511,40.5937680018928,40.7421475335587,2854616.36955202,0.0,1.0
2024-12-09,43.11,43.75,42.495,42.54,3622467,41.2686555491475,41.8813194218326,40.6799238589891,40.7230017875373,3784095.95107893,0.0,1.0
2024-12-10,43.54,43.85,42.785,42.93,3467878,41.6802890886078,41.9770481519396,40.9575371762996,41.0963438349548,3622609.42574099,0.0,1.0
2024-12-11,43.0,43.66,42.87,43.5,3347550,41.1633539460297,41.7951635647362,41.0389065968906,41.641997596565,3496912.57395424,0.0,1.0
2024-12-12,42.92,43.28822,42.705,43.09,3101778,41.0867709619441,41.4392632919443,40.8809541922139,41.2495098031261,3240174.60226572,0.0,1.0
2024-12-13,42.99,43.26,42.57,42.8,2372965,41.153781073019,41.4122486443081,40.7517204065694,40.9718964858156,2478843.07808795,0.0,1.0
2024-12-16,42.56,43.295,42.545,42.8,2681102,40.7421475335587,41.4457536998455,40.7277882240427,40.9718964858156,2800728.68093198,0.0,1.0
2024-12-17,43.05,43.38,42.39,42.5,3609090,41.2112183110833,41.5271231204365,40.5794086923768,40.6847102954945,3770122.08974697,0.0,1.0
2024-12-18,41.66,42.5,41.5,42.31,4279453,39.8805889625953,40.6847102954945,39.727422994424,40.5028257082911,4470395.66409648,0.0,1.0
2024-12-19,41.58,41.99,41.225,41.52,2906929,39.8040059785097,40.1964937719486,39.4641689866297,39.7465687404455,3036631.73714872,0.0,1.0
2024-12-20,41.5,41.84,41.13,41.54,8884150,39.727422994424,40.052900676788,39.373226693028,39.7657144864669,9280547.21927844,0.0,1.0
2024-12-23,41.42,41.66,41.16,41.42,2248931,39.6508400103384,39.8805889625953,39.4019453120601,39.6508400103384,2349274.87023509,0.0,1.0
2024-12-24,41.64,41.925,41.2292,41.33,1101896,39.8614432165739,40.134270097379,39.4681895932942,39.5646841532421,1151060.91845973,0.0,1.0
2024-12-26,41.72,41.87,41.57,41.63,1604847,39.9380262006595,40.0816192958201,39.794433105499,39.8518703435632,1676452.82477416,0.0,1.0
2024-12-27,41.81,42.065,41.56,41.61,1128278,40.0241820577559,40.2682903195289,39.7848602324883,39.8327245975418,1178620.04305117,0.0,1.0
2024-12-30,41.42,41.81,41.23,41.74,1886120,39.6508400103384,40.0241820577559,39.468955423135,39.957171946681,1970275.7969221,0.0,1.0
2024-12-31,41.88,41.94,41.355,41.39,2189760,40.0911921688308,40.148629406895,39.5886163357688,39.6221213913063,2287463.75048678,0.0,1.0
2025-01-02,42.03,42.27,41.7123,41.81,2109220,40.6081273114089,40.8400081240365,40.3011750856931,40.3955698998336,2183073.2532966,0.39,1.0
2025-01-03,41.74,41.99,41.55,41.94,1994525,40.3279379961505,40.5694805093043,40.1443656861537,40.5211720066735,2064362.26687183,0.0,1.0
2025-01-06,40.5,41.67,40.45,41.65,2721964,39.1298871309079,40.2603060924675,39.0815786282772,40.2409826914152,2817272.1692551,0.0,1.0
2025-01-07,39.95,40.735,39.81,40.5,3111941,38.5984936019697,39.3569370932724,38.4632297946035,39.1298871309079,3220904.01330211,0.0,1.0
2025-01-08,39.23,39.96,38.88,39.96,3342157,37.9028511640868,38.6081553024958,37.5646916456716,38.6081553024958,3459180.90811676,0.0,1.0
2025-01-10,37.735,39.02,37.69,38.86,3752525,36.4584269354274,37.6999554530377,36.4149492830597,37.5453682446193,3883917.73253944,0.0,1.0
2025-01-13,38.62,38.9,37.61,37.8,3469130,37.3134874319917,37.5840150467239,36.3376556788505,36.5212279888474,3590599.8023956,0.0,1.0
2025-01-14,38.81,38.9575,38.4,38.62,2774552,37.4970597419885,37.6395698247493,37.1009300204164,37.3134874319917,2871701.51102332,0.0,1.0
2025-01-15,38.69,39.26,38.515,39.11,2461015,37.3811193356747,37.9318362656653,37.2120395764671,37.786910757773,2547186.17425482,0.0,1.0
2025-01-16,39.26,39.34,38.46,38.46,2205630,37.9318362656653,38.0091298698745,37.1589002235733,37.1589002235733,2282858.99985236,0.0,1.0
2025-01-17,38.98,39.44,38.831,39.28,2278945,37.6613086509331,38.105746875136,37.5173493130935,37.9511596667176,2358741.0868634,0.0,1.0
2025-01-21,39.06,39.455,38.88,38.98,2551797,37.7386022551423,38.1202394259252,37.5646916456716,37.6613086509331,2641146.85928567,0.0,1.0
2025-01-22,38.3,38.91,38.27,38.81,2037459,37.0043130151549,37.59367674725,36.9753279135764,37.4970597419885,2108799.57879616,0.0,1.0
2025-01-23,38.59,38.72,37.99,38.2,3056282,37.2845023304132,37.4101044372532,36.7048002988442,36.9076960098934,3163296.14204865,0.0,1.0
2025-01-24,38.98,39.2,38.575,38.59,2828261,37.6613086509331,37.8738660625084,37.270009779624,37.2845023304132,2927291.10402988,0.0,1.0
2025-01-27,39.99,40.64,39.37,39.72,3744130,38.6371404040743,39.265150938274,38.0381149714529,38.3762744898682,3875228.7859329,0.0,1.0
2025-01-28,39.35,40.01,39.21,39.81,3109956,38.0187915704006,38.6564638051265,37.8835277630345,38.4632297946035,3218849.50954822,0.0,1.0
2025-01-29,38.67,39.62,38.5,39.46,3272475,37.3617959346224,38.2796574846067,37.1975470256779,38.1250702761883,3387059.02873186,0.0,1.0
2025-01-30,39.62,39.81,38.51,38.9,2451531,38.2796574846067,38.4632297946035,37.207208726204,37.5840150467239,2537370.09687348,0.0,1.0
2025-01-31,38.77,39.375209,38.57,39.25,7371515,37.4584129398839,38.043147751257,37.2651789293609,37.9221745651391,7629624.8057456,0.0,1.0
2025-02-03,38.13,38.93,38.01,38.63,2611596,36.8400641062103,37.6130001483023,36.7241236998965,37.3231491325178,2703039.69050948,0.0,1.0
2025-02-04,37.45,38.0,37.16,37.892,3319149,36.1830684704321,36.7144619993704,35.9028791551738,36.610115633688,3435367.2948323,0.0,1.0
2025-02-05,37.29,37.55,37.01,37.37,2811310,36.0284812620137,36.2796854756936,35.7579536472815,36.1057748662229,2909746.57348464,0.0,1.0
2025-02-06,37.48,37.94,37.435,37.798,2599517,36.2120535720106,36.6564917962135,36.1685759196429,36.5192956487421,2690537.75053803,0.0,1.0
2025-02-07,37.53,37.67,37.275,37.63,1751085,36.2603620746413,36.3956258820074,36.0139887112245,36.3569790799028,1812398.34049975,0.0,1.0
2025-02-10,37.39,37.58,36.92,37.53,1822692,36.1250982672752,36.3086705772721,35.6709983425462,36.2603620746413,1886512.62276941,0.0,1.0
2025-02-11,37.95,38.11,37.13,37.38,2385352,36.6661534967396,36.820740705158,35.8738940535953,36.1154365667491,2468873.8732316,0.0,1.0
2025-02-12,38.06,38.39,37.455,37.46,2249117,36.7724322025273,37.0912683198902,36.1878993206952,36.1927301709583,2327868.67478722,0.0,1.0
2025-02-13,38.61,38.64,38.12,38.14,2231124,37.3038257314655,37.332810833044,36.8304024056842,36.8497258067365,2309245.659148,0.0,1.0
2025-02-14,38.6,39.19,38.501,38.78,2270950,37.2941640309394,37.8642043619822,37.1985131957305,37.4680746404101,2350466.14605111,0.0,1.0
2025-02-18,38.16,38.6,37.91,38.29,3808490,36.8690492077888,37.2941640309394,36.627506694635,36.9946513146287,3941842.31822549,0.0,1.0
2025-02-19,38.64,38.72,38.02,38.19,2029903,37.332810833044,37.4101044372532,36.7337854004227,36.8980343093672,2100979.00934304,0.0,1.0
2025-02-20,39.34,39.69,38.5,38.51,3220895,38.0091298698745,38.3472893882897,37.1975470256779,37.207208726204,3333672.98156511,0.0,1.0
2025-02-21,40.59,41.04,39.3,39.34,3964707,39.2168424356433,39.65161895932,37.9704830677699,38.0091298698745,4103529.17612094,0.0,1.0
2025-02-24,41.33,41.98,40.31,40.6,3590202,39.9318082745784,40.5598188087781,38.9463148209111,39.2265041361694,3715911.07619497,0.0,1.0
2025-02-25,41.66,42.305,41.3,41.3,2756804,40.2506443919413,40.873824075878,39.9028231729999,39.9028231729999,2853332.07393306,0.0,1.0
2025-02-26,40.04,41.23,39.7672,41.2,3532126,38.685448906705,39.8351912693169,38.4218777163516,39.8062061677384,3655801.57492984,0.0,1.0
2025-02-27,39.85,40.092,39.49,39.93,3193261,38.5018765967082,38.735689749441,38.1540553777667,38.5791702009173,3305071.39127031,0.0,1.0
2025-02-28,40.06,40.79,39.77,40.105,3191889,38.7047723077573,39.4100764461663,38.4245829924989,38.748249960125,3303651.35139608,0.0,1.0
2025-03-03,41.29,41.31,39.83,40.05,3920914,39.8931614724738,39.9124848735261,38.4825531956558,38.6951106072311,4058202.78675349,0.0,1.0
2025-03-04,40.33,42.24,40.1,41.43,6031354,38.9656382219633,40.811023022458,38.7434191098619,40.0284252798399,6242538.75772252,0.0,1.0
2025-03-05,39.18,39.84,38.07,38.36,7640547,37.8545426614561,38.492214896182,36.7820939030534,37.0622832183118,7908076.82283289,0.0,1.0
2025-03-06,39.79,39.965,39.01,39.01,4362561,38.4439063935512,38.6129861527589,37.6902937525115,37.6902937525115,4515313.82927096,0.0,1.0
2025-03-07,41.81,43.65,39.81,39.81,6631278,40.3955698998336,42.1733227966452,38.4632297946035,38.4632297946035,6863468.78797574,0.0,1.0
2025-03-10,42.04,43.85,41.99,42.29,5123482,40.617789011935,42.3665568071682,40.5694805093043,40.8593315250888,5302878.08666075,0.0,1.0
2025-03-11,39.96,42.21,39.91,41.99,4484690,38.6081553024958,40.7820379208796,38.559846799865,40.5694805093043,4641719.1133816,0.0,1.0
2025-03-12,38.58,39.43,38.24,39.19,3799895,37.2748406298871,38.0960851746098,36.946342811998,37.8642043619822,3932946.36872185,0.0,1.0
2025-03-13,38.47,39.2,38.14,38.66,2978346,37.1685619240994,37.8738660625084,36.8497258067365,37.3521342340963,3082631.25309969,0.0,1.0
2025-03-14,38.42,38.64,38.08,38.295,2531994,37.1202534214687,37.332810833044,36.7917556035796,36.9994821648918,2620650.46742752,0.0,1.0
2025-03-17,39.01,39.37,38.32,38.32,3042536,37.6902937525115,38.0381149714529,37.0236364162072,37.0236364162072,3149068.83292973,0.0,1.0
2025-03-18,38.8,39.34,38.64,39.05,3524156,37.4873980414624,38.0091298698745,37.332810833044,37.7289405546161,3647552.50947968,0.0,1.0
2025-03-19,38.5,38.65,37.81,38.104,3963721,37.1975470256779,37.3424725335701,36.5308896893735,36.8149436848423,4102508.65183815,0.0,1.0
2025-03-20,37.98,38.615,37.75,38.5,3733387,36.6951385983181,37.3086565817286,36.4729194862166,37.1975470256779,3864109.62531421,0.0,1.0
2025-03-21,38.08,38.47,37.86,38.03,10776262,36.7917556035796,37.1685619240994,36.5791981920043,36.7434471009488,11153587.2705154,0.0,1.0
2025-03-24,38.05,38.48,37.83,37.98,2939500,36.7627705020011,37.1782236246256,36.5502130904258,36.6951385983181,3042425.08039245,0.0,1.0
2025-03-25,38.18,38.435,37.83,38.26,2716330,36.8883726088411,37.1347459722579,36.5502130904258,36.9656662130503,2811440.89764328,0.0,1.0
2025-03-26,39.14,39.275,38.18,38.18,2700916,37.8158958593515,37.9463288164545,36.8883726088411,36.8883726088411,2795487.18436239,0.0,1.0
2025-03-27,39.58,39.675,39.25,39.5,2143806,38.2410106825021,38.3327968375005,37.9221745651391,38.1637170782929,2218870.26429523,0.0,1.0
2025-03-28,39.72,40.16,39.57,39.85,2014583,38.3762744898682,38.8013893130188,38.2313489819759,38.5018765967082,2085122.5874238,0.0,1.0
2025-03-31,39.92,40.59,39.86,40.02,4984130,38.5695085003912,39.2168424356433,38.5115382972343,38.6661255056527,5158646.74806478,0.0,1.0
2025-04-01,39.9,40.15,39.2,40.05,3104108,38.5501850993389,38.7917276124927,37.8738660625084,38.6951106072311,3212796.74483649,0.0,1.0
2025-04-02,39.39,40.185,39.17,39.96,2803063,38.0574383725052,38.8255435643342,37.8448809609299,38.6081553024958,2901210.80902198,0.0,1.0
2025-04-03,39.82,40.33,39.3001,39.42,3522973,38.8496978156496,39.3472705400589,38.3424663265899,38.4594446984657,3610962.06013448,0.39,1.0
2025-04-04,38.79,40.44,38.62,39.92,5120188,37.8447960389012,39.4545901472845,37.6789384640981,38.9472610949455,5248068.7784879,0.0,1.0
2025-04-07,38.09,39.2494,37.75,37.872,4571952,37.1618530838295,38.2930017439868,36.8301379342233,36.9491651349643,4686140.14718704,0.0,1.0
2025-04-08,36.82,38.75,36.48,38.5,3902947,35.9227994367709,37.8057707271828,35.5910842871646,37.5618625289429,4000426.21380172,0.0,1.0
2025-04-09,38.25,38.345,36.02,36.32,3870350,37.3179543307031,37.4106394460342,35.1422932024032,35.4349830402911,3967015.07773164,0.0,1.0
2025-04-10,37.78,38.51,37.14,38.0,3302641,36.8594069180121,37.5716188568725,36.2350019305179,37.0740461324632,3385127.09272668,0.0,1.0
2025-04-11,38.14,38.65,37.23,37.95,4110996,37.2106347234775,37.7082074478869,36.3228088818843,37.0252644928152,4213671.40348922,0.0,1.0
2025-04-14,38.885,39.04,37.95,38.04,2201897,37.9374811542324,38.0887042371411,37.0252644928152,37.1130714441815,2256891.13351818,0.0,1.0
2025-04-15,37.72,38.99,37.5247,38.99,2615158,36.8008689504345,38.0399225974931,36.6103278659695,38.0399225974931,2680473.65655575,0.0,1.0
2025-04-16,36.85,38.14,36.74,38.0,2610349,35.9520684205597,37.2106347234775,35.8447488133341,37.0740461324632,2675544.54794572,0.0,1.0
2025-04-17,37.53,37.71,36.66,36.99,2536349,36.6154987197722,36.7911126225049,35.7666981898974,36.088657011574,2599696.33893306,0.0,1.0
2025-04-21,37.57,37.685,37.2458,37.5,1983219,36.6545240314906,36.7667218026809,36.3382238800131,36.5862297359834,2032751.47607939,0.0,1.0
2025-04-22,37.88,38.27,37.41,37.74,2818681,36.956970197308,37.3374669865622,36.498422784617,36.8203816062937,2889079.8057839,0.0,1.0
2025-04-23,37.5,37.87,37.16,37.63,2813201,36.5862297359834,36.9472138693784,36.2545145863771,36.7130619990681,2883462.93841377,0.0,1.0
2025-04-24,36.72,37.55,36.65,37.47,2175240,35.8252361574749,36.6350113756314,35.7569418619678,36.5569607521946,2229568.35368507,0.0,1.0
2025-04-25,36.29,36.8,35.85,36.8,2383175,35.4057140565023,35.9032867809117,34.9764356276001,35.9032867809117,2442696.69613165,0.0,1.0
2025-04-28,35.84,36.5,35.705,36.3,3064622,34.9666792996705,35.6105969430238,34.834968872621,35.4154703844319,3141163.37838907,0.0,1.0
2025-04-29,36.04,36.115,35.35,35.75,2675772,35.1618058582624,35.2349783177344,34.4886192311203,34.8788723483042,2742601.5395435,0.0,1.0
2025-04-30,36.46,36.65,35.79,36.34,2677319,35.5715716313054,35.7569418619678,34.9178976600225,35.4544956961503,2744187.17710218,0.0,1.0
2025-05-01,35.89,36.21,35.58,36.0,2442574,35.0154609393185,35.3276634330656,34.713014773501,35.122780546544,2503579.23352547,0.0,1.0
2025-05-02,35.86,36.265,35.6631,35.995,2112594,34.9861919555297,35.3813232366783,34.794089858596,35.1179023825792,2165357.71987686,0.0,1.0
2025-05-05,35.58,35.91,35.36,35.885,1878043,34.713014773501,35.0349735951777,34.4983755590499,35.0105827753537,1924948.62160486,0.0,1.0
2025-05-06,35.51,35.6,35.21,35.49,1959263,34.6447204779939,34.7325274293602,34.352030640106,34.6252078221347,2008197.15587524,0.0,1.0
2025-05-07,35.29,35.63,35.093,35.63,2262973,34.4300812635428,34.761796413149,34.2378816033297,34.761796413149,2319492.55532435,0.0,1.0
2025-05-08,35.58,35.805,35.085,35.405,2612397,34.713014773501,34.9325321519169,34.2300765409861,34.5422790347331,2677643.69837894,0.0,1.0
2025-05-09,35.32,35.695,35.27,35.48,1958734,34.4593502473315,34.8252125446914,34.4105686076836,34.6154514942051,2007654.94367838,0.0,1.0
2025-05-12,35.94,36.16,35.18,35.33,3346078,35.0642425789665,35.2788817934176,34.3227616563172,34.4691065752611,3429648.96644132,0.0,1.0
2025-05-13,35.18,36.01,34.86,35.97,3471150,34.3227616563172,35.1325368744736,34.0105591625702,35.0935115627553,3557844.73938228,0.0,1.0
2025-05-14,34.31,35.14,34.27,35.11,4903336,33.4739611264424,34.2837363445988,33.434935814724,34.25446736081,5025800.72685529,0.0,1.0
2025-05-15,34.96,35.0355,34.35,34.51,3349011,34.1081224418661,34.1817827177346,33.5129864381608,33.6690876850343,3432655.22045529,0.0,1.0
2025-05-16,35.52,35.61,34.86,35.0,2279430,34.6544768059235,34.7422837572898,34.0105591625702,34.1471477535845,2336360.58202329,0.0,1.0
2025-05-19,35.48,35.58,35.19,35.46,2421842,34.6154514942051,34.713014773501,34.3325179842468,34.5959388383459,2482329.43529235,0.0,1.0
2025-05-20,35.69,36.03,35.41,35.47,2839301,34.8203343807266,35.1520495303328,34.5471571986979,34.6056951662755,2910214.8067277,0.0,1.0
2025-05-21,34.23,35.72,34.21,35.71,4226709,33.3959105030056,34.8496033645154,33.3763978471464,34.8398470365858,4332274.42794168,0.0,1.0
2025-05-22,34.11,34.3155,33.76,34.21,3253706,33.2788345678505,33.4793271068037,32.9373630903146,33.3763978471464,3334969.90207757,0.0,1.0
2025-05-23,33.5,34.06,32.95,34.05,5981163,32.6836985641452,33.2300529282025,32.1471005280174,33.2202966002729,6130547.31571321,0.0,1.0
2025-05-27,34.34,34.48,33.695,33.73,4002352,33.5032301102312,33.6398187012455,32.8739469587723,32.9080941065259,4102313.93294906,0.0,1.0
2025-05-28,33.79,34.6,33.75,34.38,3105856,32.9666320741034,33.7568946364007,32.927606762385,33.5422554219496,3183427.23042188,0.0,1.0
2025-05-29,34.17,34.18,33.53,33.73,4498296,33.3373725354281,33.3471288633577,32.7129675479339,32.9080941065259,4610644.5298487,0.0,1.0
2025-05-30,34.04,34.38,33.975,34.22,6529542,33.2105402723433,33.5422554219496,33.1471241408009,33.386154175076,6692622.51855312,0.0,1.0
2025-06-02,34.25,35.0,33.695,34.85,8852962,33.4154231588648,34.1471477535845,32.8739469587723,34.0008028346406,9074071.78590705,0.0,1.0
2025-06-03,34.26,34.42,33.44,34.01,7527799,33.4251794867944,33.581280733668,32.6251605965676,33.1812712885545,7715811.78320649,0.0,1.0
2025-06-04,34.28,34.59,34.02,34.35,4325411,33.4446921426536,33.7471383084711,33.1910276164841,33.5129864381608,4433441.5891034,0.0,1.0
2025-06-05,34.12,34.24,33.92,34.24,3933165,33.2885908957801,33.4056668309352,33.0934643371882,33.4056668309352,4031398.93244962,0.0,1.0
2025-06-06,34.48,34.66,34.13,34.325,3253463,33.6398187012455,33.8154326039782,33.2983472237097,33.4885956183368,3334720.83295879,0.0,1.0
2025-06-09,34.27,34.56,34.05,34.48,3940628,33.434935814724,33.7178693246823,33.2202966002729,33.6398187012455,4039048.32682613,0.0,1.0
2025-06-10,34.07,34.44,33.825,34.26,7214332,33.2398092561321,33.6007933895271,33.000779221857,33.4251794867944,7394515.69490147,0.0,1.0
2025-06-11,33.4,34.185,33.35,34.12,4696779,32.5861352848492,33.3520070273225,32.5373536452012,33.2885908957801,4814084.80105762,0.0,1.0
2025-06-12,33.32,33.415,32.825,33.39,5404557,32.5080846614124,32.6007697767436,32.0251464288975,32.5763789569196,5539540.12103819,0.0,1.0
2025-06-13,32.79,33.58,32.73,33.23,4836328,31.9909992811439,32.7617491875819,31.9324613135663,32.4202777100461,4957119.14861853,0.0,1.0
2025-06-16,32.26,32.965,31.82,32.965,8177502,31.4739139008753,32.1617350199118,31.0446354719731,32.1617350199118,8381741.63374907,0.0,1.0
2025-06-17,31.82,32.4,31.805,32.15,4120312,31.0446354719731,31.6105024918896,31.0300009800787,31.3665942936498,4223220.07801843,0.0,1.0
2025-06-18,31.85,32.165,31.58,31.75,5113325,31.0739044557619,31.3812287855441,30.8104836016628,30.9763411764659,5241034.36958987,0.0,1.0
2025-06-20,31.84,32.2,31.67,31.92,13228386,31.0641481278323,31.4153759332977,30.8982905530292,31.1421987512691,13558775.4895692,0.0,1.0
2025-06-23,32.01,32.25,31.62,31.91,4884331,31.2300057026354,31.4641575729457,30.8495089133812,31.1324424233395,5006321.06182441,0.0,1.0
2025-06-24,32.17,32.31,31.93,32.055,5272521,31.3861069495089,31.5226955405233,31.1519550791987,31.2739091783186,5404206.41664365,0.0,1.0
2025-06-25,31.18,32.005,31.17,32.005,6481423,30.420230484479,31.2251275386706,30.4104741565494,31.2251275386706,6643301.70815473,0.0,1.0
2025-06-26,30.96,31.63,30.905,31.28,4877664,30.2055912700279,30.8592652413108,30.1519314664151,30.5177937637749,4999487.54818268,0.0,1.0
2025-06-27,30.79,31.17,30.61,31.08,5147203,30.0397336952248,30.4104741565494,29.864119792492,30.322667205183,5275758.4996565,0.0,1.0
2025-06-30,30.65,30.94,30.47,30.77,6802661,29.9031451042104,30.1860786141687,29.7275312014777,30.0202210393656,6972562.88338188,0.0,1.0
2025-07-01,31.69,32.38,30.65,30.65,6247158,30.9178032088884,31.5909898360305,29.9031451042104,29.9031451042104,6403185.7529608,0.0,1.0
2025-07-02,31.94,32.045,31.47,31.73,4431644,31.1617114071282,31.264152850389,30.7031639944373,30.9568285206067,4542327.84299586,0.0,1.0
2025-07-03,31.25,31.8,31.13,31.63,3264142,30.8690215692404,31.412316348859,30.7504845264145,31.2443888715223,3304427.29683544,0.39,1.0
2025-07-07,30.81,31.24,30.51,31.205,5512082,30.4343857455455,30.8591434823382,30.1380431384808,30.8245701781807,5580110.86012658,0.0,1.0
2025-07-08,31.04,31.2,30.27,30.71,5267055,30.6615817442951,30.8196311347296,29.900969052829,30.3356048765239,5332059.79272152,0.0,1.0
2025-07-09,30.74,31.13,30.215,31.07,4850494,30.3652391372304,30.7504845264145,29.8466395748671,30.6912160050016,4910357.69177215,0.0,1.0
2025-07-10,30.49,30.785,29.39,30.29,14572467,30.1182869646765,30.4096905282901,29.0316974054392,29.9207252266333,14752317.067405,0.0,1.0
2025-07-11,31.24,31.33,30.02,30.39,11179300,30.8591434823382,30.9480462644576,29.6540168802751,30.0195060956549,11317272.3734177,0.0,1.0
2025-07-14,30.71,31.41,30.53,31.2,8196475,30.3356048765239,31.0270709596749,30.1577993122851,30.8196311347296,8297634.02689874,0.0,1.0
2025-07-15,30.41,30.8199,30.295,30.675,5936145,30.0392622694592,30.4441650515786,29.9256642700844,30.3010315723664,6009407.54905063,0.0,1.0
2025-07-16,30.96,30.99,30.34,30.5,4208480,30.5825570490778,30.6121913097843,29.9701156611441,30.1281650515786,4260420.10126583,0.0,1.0
2025-07-17,31.3,31.53,30.93,31.07,5890313,30.9184120037512,31.1456080025008,30.5529227883714,30.6912160050016,5963009.90094936,0.0,1.0
2025-07-18,30.98,31.46,30.94,31.355,3353105,30.6023132228821,31.0764613941857,30.5628008752735,30.972741481713,3394488.2579114,0.0,1.0
2025-07-21,30.785,31.55,30.7048,31.1,3859356,30.4096905282901,31.1653641763051,30.3304682713348,30.720850265708,3906987.29240506,0.0,1.0
2025-07-22,32.21,32.39,30.89,30.975,4735475,31.8173179118475,31.9951234760863,30.5134104407627,30.5973741794311,4793919.15348101,0.0,1.0
2025-07-23,33.31,33.5,32.38,32.39,7879824,32.9039074710847,33.0915911222257,31.9852453891841,31.9951234760863,7977074.99240507,0.0,1.0
2025-07-24,32.76,33.5,32.745,33.19,6607971,32.3606126914661,33.0915911222257,32.3457955611128,32.7853704282588,6689525.07246835,0.0,1.0
2025-07-25,32.66,32.8,32.205,32.75,3777084,32.2618318224445,32.4001250390747,31.8123788683964,32.3507346045639,3823699.91012658,0.0,1.0
2025-07-28,32.24,32.52,31.94,32.47,4518432,31.8469521725539,32.1235386058143,31.5506095654892,32.0741481713035,4574197.45822785,0.0,1.0
2025-07-29,32.85,33.045,32.22,32.22,4805697,32.4495154735855,32.6421381681776,31.8271959987496,31.8271959987496,4865007.81740506,0.0,1.0
2025-07-30,32.09,33.17,31.8,32.9,7179532,31.6987808690216,32.7656142544545,31.412316348859,32.4989059080963,7268140.14810126,0.0,1.0
2025-07-31,31.92,32.295,31.505,31.7,10247727,31.5308533916849,31.9012816505158,31.1209127852454,31.3135354798374,10374202.1117089,0.0,1.0
2025-08-01,32.33,32.545,31.9057,32.2,4447747,31.9358549546733,32.1482338230697,31.5167277274148,31.8074398249453,4502640.0800633,0.0,1.0
2025-08-04,32.29,32.66,31.995,32.205,5257144,31.8963426070647,32.2618318224445,31.6049390434511,31.8123788683964,5322026.47341772,0.0,1.0
2025-08-05,32.63,32.7899,32.17,32.31,4008633,32.232197561738,32.3901481713035,31.7778055642388,31.916098780869,4058106.63512659,0.0,1.0
2025-08-06,32.69,32.935,32.42,32.63,4026905,32.291466083151,32.5334792122538,32.0247577367928,32.232197561738,4076604.14398734,0.0,1.0
2025-08-07,32.91,33.07,32.45,32.65,4101465,32.5087839949984,32.6668333854329,32.0543919974992,32.2519537355424,4152084.34651899,0.0,1.0
2025-08-08,32.44,33.08,32.345,32.92,3082970,32.0445139105971,32.6767114723351,31.9506720850266,32.5186620819006,3121019.31329114,0.0,1.0
2025-08-11,32.11,32.7529,31.4,32.51,5553739,31.7185370428259,32.3535992497655,31.0171928727727,32.1136605189122,5622281.98132911,0.0,1.0
2025-08-12,32.1,32.555,31.92,32.16,5058053,31.7086589559237,32.1581119099719,31.5308533916849,31.7679274773367,5120478.33765823,0.0,1.0
2025-08-13,32.54,32.81,31.77,32.04,3756228,32.1432947796186,32.4100031259769,31.3826820881525,31.6493904345108,3802586.51012659,0.0,1.0
2025-08-14,32.4,32.545,31.82,32.45,3988333,32.0050015629884,32.1482338230697,31.4320725226633,32.0543919974992,4037556.0971519,0.0,1.0
2025-08-15,32.51,32.68,32.135,32.43,4079025,32.1136605189122,32.2815879962488,31.7432322600813,32.0346358236949,4129367.39715189,0.0,1.0
2025-08-18,32.34,32.725,32.24,32.61,5531308,31.9457330415755,32.3260393873085,31.8469521725539,32.2124413879337,5599574.14303797,0.0,1.0
2025-08-19,32.69,32.84,32.305,32.45,4351393,32.291466083151,32.4396373866833,31.9111597374179,32.0543919974992,4405096.90094936,0.0,1.0
2025-08-20,32.39,33.41,32.34,32.8,4738544,31.9951234760863,33.0026883401063,31.9457330415755,32.4001250390747,4797026.03037974,0.0,1.0
2025-08-21,32.57,32.61,31.83,32.15,5061731,32.1729290403251,32.2124413879337,31.4419506095655,31.7580493904345,5124201.7306962,0.0,1.0
2025-08-22,33.14,33.28,32.655,32.73,5113289,32.735979993748,32.8742732103782,32.2568927789934,32.3309784307596,5176396.04778482,0.0,1.0
2025-08-25,32.52,33.115,32.465,33.05,4961503,32.1235386058143,32.7112847764927,32.0692091278525,32.6470772116286,5022736.73955696,0.0,1.0
2025-08-26,31.97,32.48,31.85,32.39,25410183,31.5802438261957,32.0840262582057,31.4617067833698,31.9951234760863,25723789.688924,0.0,1.0
2025-08-27,32.09,32.3,31.865,31.95,5730895,31.6987808690216,31.9062206939669,31.476523913723,31.5604876523914,5801624.40031645,0.0,1.0
2025-08-28,31.64,32.19,31.115,32.13,6772642,31.2542669584245,31.7975617380431,30.7356673960613,31.7382932166302,6856228.40443038,0.0,1.0
2025-08-29,31.93,32.06,31.57,31.73,5909629,31.5407314785871,31.6691466083151,31.1851203501094,31.3431697405439,5982564.29462024,0.0,1.0
2025-09-02,31.46,32.42,31.175,32.025,9540532,31.0764613941857,32.0247577367928,30.7949359174742,31.6345733041575,9658279.07215189,0.0,1.0
2025-09-03,33.73,33.77,32.25,32.745,15273602,33.3187871209753,33.3582994685839,31.8568302594561,32.3457955611128,15462105.3158228,0.0,1.0
2025-09-04,32.66,33.74,32.605,33.74,7058317,32.2618318224445,33.3286652078775,32.2075023444826,33.3286652078775,7145429.14018988,0.0,1.0
2025-09-05,34.03,34.06,32.695,32.76,9020433,33.61512972804,33.6447639887465,32.2964051266021,32.3606126914661,9131761.12879747,0.0,1.0
2025-09-08,33.9,34.06,33.3384,33.97,7571490,33.486714598312,33.6447639887465,32.9319612378868,33.5558612066271,7664935.60443037,0.0,1.0
2025-09-09,33.74,33.96,33.475,33.64,4992850,33.3286652078775,33.5459831197249,33.0668959049703,33.2298843388559,5054470.6170886,0.0,1.0
2025-09-10,33.49,33.645,32.74,33.55,5710762,33.0817130353235,33.234823382307,32.3408565176618,33.1409815567365,5781242.92341773,0.0,1.0
2025-09-11,33.76,34.08,33.375,33.66,6555750,33.3484213816818,33.6645201625508,32.9681150359487,33.2496405126602,6636659.5727848,0.0,1.0
2025-09-12,33.23,33.73,33.11,33.6,4240236,32.8248827758675,33.3187871209753,32.7063457330416,33.1903719912473,4292568.02658227,0.0,1.0
2025-09-15,32.87,33.33,32.69,33.23,4386840,32.4692716473898,32.923663644889,32.291466083151,32.8248827758675,4440981.37974684,0.0,1.0
2025-09-16,33.56,33.715,32.82,32.96,4849521,33.1508596436386,33.3039699906221,32.419881212879,32.5581744295092,4909372.68322785,0.0,1.0
2025-09-17,32.93,34.0,32.86,33.61,5299470,32.5285401688027,33.5854954673335,32.4593935604876,33.2002500781494,5364874.85126583,0.0,1.0
2025-09-18,33.57,33.82,32.74,32.81,4886821,33.1607377305408,33.4076899030947,32.3408565176618,32.4100031259769,4947133.03132911,0.0,1.0
2025-09-19,33.43,33.785,33.36,33.78,14260077,33.0224445139106,33.3731165989372,32.9532979055955,33.3681775554861,14436071.6212025,0.0,1.0
2025-09-22,33.24,33.5,32.925,33.34,5079351,32.8347608627696,33.0915911222257,32.5236011253517,32.9335417317912,5142039.19272152,0.0,1.0
2025-09-23,33.75,33.84,33.16,33.24,4543255,33.3385432947796,33.427446076899,32.7557361675524,32.8347608627696,4599326.81803798,0.0,1.0
2025-09-24,33.73,34.175,33.4,33.77,4408314,33.3187871209753,33.7583619881213,32.9928102532041,33.3582994685839,4462720.40696203,0.0,1.0
2025-09-25,32.21,33.81,32.19,33.74,4559542,31.8173179118475,33.3978118161926,31.7975617380431,33.3286652078775,4615814.82848101,0.0,1.0
2025-09-26,32.08,32.72,31.97,32.2,5362976,31.6889027821194,32.3211003438575,31.5802438261957,31.8074398249453,5429164.6278481,0.0,1.0
2025-09-29,30.87,32.1,30.75,32.08,6681372,30.4936542669584,31.7086589559237,30.3751172241325,31.6889027821194,6763831.97088608,0.0,1.0
2025-09-30,31.58,31.865,30.95,30.99,7301419,31.1949984370116,31.476523913723,30.5726789621757,30.6121913097843,7391531.44968354,0.0,1.0
2025-10-01,31.99,32.22,31.42,31.78,5263564,31.6,31.8271959987496,31.0369490465771,31.3925601750547,5328525.70759494,0.0,1.0
2025-10-02,31.6,31.85,31.25,31.47,5301879,31.6,31.85,31.25,31.47,5301879,0.39,1.0
2025-10-03,31.95,32.085,31.57,31.63,5079640,31.95,32.085,31.57,31.63,5079640,0.0,1.0
2025-10-06,31.29,31.7486,30.96,31.61,6572779,31.29,31.7486,30.96,31.61,6572779,0.0,1.0
2025-10-07,31.11,31.465,30.815,31.35,4948610,31.11,31.465,30.815,31.35,4948610,0.0,1.0
2025-10-08,30.49,31.05,30.47,31.05,6036677,30.49,31.05,30.47,31.05,6036677,0.0,1.0
2025-10-09,29.89,30.6,29.82,30.5,4733870,29.89,30.6,29.82,30.5,4733870,0.0,1.0
2025-10-10,30.39,30.52,29.8995,29.91,5602619,30.39,30.52,29.8995,29.91,5602619,0.0,1.0
2025-10-13,29.8,30.57,29.75,30.28,5409835,29.8,30.57,29.75,30.28,5409835,0.0,1.0
2025-10-14,30.34,30.38,29.69,29.83,5615785,30.34,30.38,29.69,29.83,5615785,0.0,1.0
2025-10-15,30.15,30.39,29.892,30.09,4554136,30.15,30.39,29.892,30.09,4554136,0.0,1.0
2025-10-16,30.71,30.98,30.15,30.15,4792572,30.71,30.98,30.15,30.15,4792572,0.0,1.0
2025-10-17,30.86,31.08,30.6101,30.9,4298137,30.86,31.08,30.6101,30.9,4298137,0.0,1.0
2025-10-20,31.02,31.14,30.76,30.98,3715002,31.02,31.14,30.76,30.98,3715002,0.0,1.0
2025-10-21,31.07,31.235,30.89,31.03,3437548,31.07,31.235,30.89,31.03,3437548,0.0,1.0
2025-10-22,31.38,31.73,31.01,31.07,6226637,31.38,31.73,31.01,31.07,6226637,0.0,1.0
2025-10-23,31.05,31.41,30.855,31.22,5678626,31.05,31.41,30.855,31.22,5678626,0.0,1.0
2025-10-24,30.93,31.28,30.79,31.25,3789059,30.93,31.28,30.79,31.25,3789059,0.0,1.0
2025-10-27,31.39,31.42,30.9,30.94,5205409,31.39,31.42,30.9,30.94,5205409,0.0,1.0
2025-10-28,30.94,31.465,30.85,31.25,4761648,30.94,31.465,30.85,31.25,4761648,0.0,1.0
2025-10-29,29.98,30.85,29.93,30.79,5530438,29.98,30.85,29.93,30.79,5530438,0.0,1.0
2025-10-30,30.29,30.5563,29.96,30.05,4448617,30.29,30.5563,29.96,30.05,4448617,0.0,1.0
2025-10-31,30.13,30.34,29.73,30.09,7219321,30.13,30.34,29.73,30.09,7219321,0.0,1.0
2025-11-03,29.91,30.05,29.63,29.965,4828787,29.91,30.05,29.63,29.965,4828787,0.0,1.0
2025-11-04,29.79,30.3,29.61,29.96,3708724,29.79,30.3,29.61,29.96,3708724,0.0,1.0
2025-11-05,30.1,30.28,29.81,29.85,3410398,30.1,30.28,29.81,29.85,3410398,0.0,1.0
2025-11-06,30.06,30.59,30.0,30.04,4383623,30.06,30.59,30.0,30.04,4383623,0.0,1.0
2025-11-07,30.74,30.89,30.03,30.13,6029972,30.74,30.89,30.03,30.13,6029972,0.0,1.0
2025-11-10,30.64,30.87,30.42,30.74,3581644,30.64,30.87,30.42,30.74,3581644,0.0,1.0
2025-11-11,31.55,31.64,30.91,30.94,4462112,31.55,31.64,30.91,30.94,4462112,0.0,1.0
2025-11-12,31.17,31.82,31.045,31.66,16080870,31.17,31.82,31.045,31.66,16080870,0.0,1.0
2025-11-13,31.23,31.665,30.92,31.06,6092727,31.23,31.665,30.92,31.06,6092727,0.0,1.0
2025-11-14,31.29,31.65,30.775,31.3,6210354,31.29,31.65,30.775,31.3,6210354,0.0,1.0
2025-11-17,30.73,31.43,30.695,31.29,5029818,30.73,31.43,30.695,31.29,5029818,0.0,1.0
2025-11-18,31.03,31.21,30.61,30.8,4936142,31.03,31.21,30.61,30.8,4936142,0.0,1.0
2025-11-19,30.78,31.2,30.7,30.95,4121123,30.78,31.2,30.7,30.95,4121123,0.0,1.0
2025-11-20,30.8,30.96,30.5801,30.8,3414674,30.8,30.96,30.5801,30.8,3414674,0.0,1.0
2025-11-21,31.66,32.04,30.89,31.09,6337576,31.66,32.04,30.89,31.09,6337576,0.0,1.0
2025-11-24,30.61,31.6607,30.445,31.49,7395766,30.61,31.6607,30.445,31.49,7395766,0.0,1.0
2025-11-25,30.42,31.02,30.3,30.57,5048965,30.42,31.02,30.3,30.57,5048965,0.0,1.0
2025-11-26,30.24,30.555,30.225,30.3,7140065,30.24,30.555,30.225,30.3,7140065,0.0,1.0