date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-10-11,26.62,26.62,26.5,26.5,104867,1.33853505563418,1.33853505563418,1.33250108844124,1.33250108844124,2085533.38087765,0.0,1.0
1984-10-12,26.87,27.0,26.62,26.62,411400,1.35110582061948,1.35764261841183,1.33853505563418,1.33853505563418,8181681.87221014,0.0,1.0
1984-10-15,27.0,27.13,26.62,26.75,122000,1.35764261841183,1.36417941620418,1.33853505563418,1.34507185342654,2426264.43463694,0.0,1.0
1984-10-16,26.87,27.25,26.75,27.0,87200,1.35110582061948,1.37021338339712,1.34507185342654,1.35764261841183,1734182.44836345,0.0,1.0
1984-10-17,27.13,27.38,26.62,26.75,145000,1.36417941620418,1.37675018118948,1.33853505563418,1.34507185342654,2883674.94280621,0.0,1.0
1984-10-18,27.62,27.75,27.13,27.13,181867,1.38881811557536,1.39535491336771,1.36417941620418,1.36417941620418,3616864.21257473,0.0,1.0
1984-10-19,27.75,28.25,25.12,27.75,213200,1.39535491336771,1.4204964433383,1.26311046572241,1.39535491336771,4239996.53659507,0.0,1.0
1984-10-22,27.38,27.75,27.38,27.5,112067,1.37675018118948,1.39535491336771,1.37675018118948,1.38278414838242,2228722.75734802,0.0,1.0
1984-10-23,27.25,27.62,27.25,27.38,77067,1.37021338339712,1.38881811557536,1.37021338339712,1.37675018118948,1532663.2883948,0.0,1.0
1984-10-24,27.5,27.5,27.38,27.5,65800,1.38278414838242,1.38278414838242,1.37675018118948,1.38278414838242,1308591.80163206,0.0,1.0
1984-10-25,27.25,27.5,27.25,27.5,112067,1.37021338339712,1.38278414838242,1.37021338339712,1.38278414838242,2228722.75734803,0.0,1.0
1984-10-26,26.87,27.25,26.87,27.25,79867,1.35110582061948,1.37021338339712,1.35110582061948,1.37021338339712,1588348.04591105,0.0,1.0
1984-10-29,27.0,27.25,26.75,27.13,83467,1.35764261841183,1.37021338339712,1.34507185342654,1.36417941620418,1659942.73414625,0.0,1.0
1984-10-30,27.25,27.25,26.87,26.87,66200,1.37021338339712,1.37021338339712,1.35110582061948,1.35110582061948,1316546.76699153,0.0,1.0
1984-10-31,27.25,27.38,27.13,27.25,55267,1.37021338339712,1.37675018118948,1.36417941620418,1.37021338339712,1099117.67630394,0.0,1.0
1984-11-01,28.12,28.37,27.38,27.5,219200,1.41395964554595,1.42653041053125,1.37675018118948,1.38278414838242,4359321.01698704,0.0,1.0
1984-11-02,28.37,29.25,28.12,28.25,1126000,1.42653041053125,1.47077950327948,1.41395964554595,1.4204964433383,22393227.486895,0.0,1.0
1984-11-05,28.75,28.75,28.37,28.37,103667,1.44563797330889,1.44563797330889,1.42653041053125,1.42653041053125,2061668.48479925,0.0,1.0
1984-11-06,29.25,29.25,28.88,29.0,177400,1.47077950327948,1.47077950327948,1.45217477110125,1.45820873829419,3528027.13692291,0.0,1.0
1984-11-07,28.75,29.25,28.5,29.25,213200,1.44563797330889,1.47077950327948,1.4330672083236,1.47077950327948,4239996.53659506,0.0,1.0
1984-11-08,28.37,28.5,28.12,28.5,57400,1.42653041053125,1.4330672083236,1.41395964554595,1.4330672083236,1141537.52908328,0.0,1.0
1984-11-09,28.37,28.63,28.25,28.25,59400,1.42653041053125,1.43960400611595,1.4204964433383,1.4204964433383,1181312.35588061,0.0,1.0
1984-11-12,28.5,28.5,28.25,28.25,263067,1.4330672083236,1.4330672083236,1.4204964433383,1.4204964433383,5231722.1805462,0.0,1.0
1984-11-13,28.37,28.63,28.37,28.37,165800,1.42653041053125,1.43960400611595,1.42653041053125,1.42653041053125,3297333.14149839,0.0,1.0
1984-11-14,28.5,28.5,28.37,28.37,95800,1.4330672083236,1.4330672083236,1.42653041053125,1.42653041053125,1905214.20359196,0.0,1.0
1984-11-15,28.5,28.63,28.37,28.5,95000,1.4330672083236,1.43960400611595,1.42653041053125,1.4330672083236,1889304.27287303,0.0,1.0
1984-11-16,28.25,28.63,28.25,28.5,538400,1.4204964433383,1.43960400611595,1.4204964433383,1.4330672083236,10707383.3738404,0.0,1.0
1984-11-19,28.0,28.37,28.0,28.25,329800,1.40792567835301,1.42653041053125,1.40792567835301,1.4204964433383,6558868.93887921,0.0,1.0
1984-11-20,28.12,28.25,27.88,28.12,1060000,1.41395964554595,1.4204964433383,1.40189171116007,1.41395964554595,21080658.2025833,0.0,1.0
1984-11-21,28.12,28.37,28.12,28.12,962067,1.41395964554595,1.42653041053125,1.41395964554595,1.41395964554595,19133024.146212,0.0,1.0
1984-11-23,27.75,27.88,27.38,27.38,373267,1.39535491336771,1.40189171116007,1.37675018118948,1.37675018118948,7423315.13707894,0.0,1.0
1984-11-26,28.0,28.25,27.75,28.12,62867,1.40792567835301,1.4204964433383,1.39535491336771,1.41395964554595,1250262.01813378,0.0,1.0
1984-11-27,28.12,28.25,27.88,28.0,220067,1.41395964554595,1.4204964433383,1.40189171116007,1.40792567835301,4376563.40440368,0.0,1.0
1984-11-28,28.25,28.37,28.12,28.12,184467,1.4204964433383,1.42653041053125,1.41395964554595,1.41395964554595,3668571.48741127,0.0,1.0
1984-11-29,27.88,28.25,27.88,28.12,116667,1.40189171116007,1.4204964433383,1.40189171116007,1.41395964554595,2320204.85898187,0.0,1.0
1984-11-30,28.0,28.0,27.75,27.88,69867,1.40792567835301,1.40792567835301,1.39535491336771,1.40189171116007,1389473.91192442,0.0,1.0
1984-12-03,28.25,28.25,27.75,28.25,433000,1.4204964433383,1.4204964433383,1.39535491336771,1.4204964433383,8611250.00162131,0.0,1.0
1984-12-04,28.37,28.5,28.12,28.37,76800,1.42653041053125,1.4330672083236,1.41395964554595,1.42653041053125,1527353.34901735,0.0,1.0
1984-12-05,28.25,28.25,28.12,28.25,32667,1.4204964433383,1.4204964433383,1.41395964554595,1.4204964433383,649662.133494142,0.0,1.0
1984-12-06,28.0,28.88,27.88,28.12,115267,1.40792567835301,1.45217477110125,1.40189171116007,1.41395964554595,2292362.48022374,0.0,1.0
1984-12-07,28.0,28.0,27.88,28.0,76000,1.40792567835301,1.40792567835301,1.40189171116007,1.40792567835301,1511443.41829842,0.0,1.0
1984-12-10,27.88,28.0,27.75,27.88,194600,1.40189171116007,1.40792567835301,1.39535491336771,1.40189171116007,3870090.64737991,0.0,1.0
1984-12-11,27.88,28.0,27.88,28.0,68667,1.40189171116007,1.40792567835301,1.40189171116007,1.40792567835301,1365609.01584602,0.0,1.0
1984-12-12,27.75,28.12,27.75,28.0,114600,1.39535491336771,1.41395964554595,1.39535491336771,1.40792567835301,2279097.57548684,0.0,1.0
1984-12-13,27.75,27.88,27.5,27.75,76000,1.39535491336771,1.40189171116007,1.38278414838242,1.39535491336771,1511443.41829843,0.0,1.0
1984-12-14,28.12,28.37,27.75,27.88,171267,1.41395964554595,1.42653041053125,1.39535491336771,1.40189171116007,3406057.6305489,0.0,1.0
1984-12-17,28.25,28.25,28.0,28.12,110667,1.4204964433383,1.4204964433383,1.40792567835301,1.41395964554595,2200880.3785899,0.0,1.0
1984-12-18,28.63,28.88,28.25,28.25,125600,1.43960400611595,1.45217477110125,1.4204964433383,1.4204964433383,2497859.12287214,0.0,1.0
1984-12-19,28.75,29.0,28.63,28.63,136467,1.44563797330889,1.45820873829419,1.43960400611595,1.43960400611595,2713975.64427541,0.0,1.0
1984-12-20,29.0,29.0,28.75,28.88,56600,1.45820873829419,1.45820873829419,1.44563797330889,1.45217477110125,1125627.59836435,0.0,1.0
1984-12-21,28.37,29.0,28.12,29.0,109800,1.42653041053125,1.45820873829419,1.41395964554595,1.45820873829419,2183637.99117324,0.0,1.0
1984-12-24,28.25,28.5,28.25,28.25,28000,1.4204964433383,1.4330672083236,1.4204964433383,1.4204964433383,556847.575162579,0.0,1.0
1984-12-26,28.25,28.5,28.12,28.37,51600,1.4204964433383,1.4330672083236,1.41395964554595,1.42653041053125,1026190.53137104,0.0,1.0
1984-12-27,28.37,28.37,28.12,28.12,243267,1.42653041053125,1.42653041053125,1.41395964554595,1.41395964554595,4837951.39525265,0.0,1.0
1984-12-28,28.5,28.63,28.25,28.37,94600,1.4330672083236,1.43960400611595,1.4204964433383,1.42653041053125,1881349.30751356,0.0,1.0
1984-12-31,28.88,28.88,28.37,28.88,112200,1.45217477110125,1.45217477110125,1.42653041053125,1.45217477110125,2231367.78333004,0.0,1.0
1985-01-02,28.5,28.88,28.5,28.75,51667,1.4330672083236,1.45217477110125,1.4330672083236,1.44563797330889,1027522.98806874,0.0,1.0
1985-01-03,28.63,28.63,28.25,28.25,189267,1.43960400611595,1.43960400611595,1.4204964433383,1.4204964433383,3764031.07172484,0.0,1.0
1985-01-04,28.5,28.63,28.37,28.37,64000,1.4330672083236,1.43960400611595,1.42653041053125,1.42653041053125,1272794.45751446,0.0,1.0
1985-01-07,29.12,29.25,28.5,28.63,154667,1.46424270548713,1.47077950327948,1.4330672083236,1.43960400611595,3075926.56813108,0.0,1.0
1985-01-08,28.88,29.12,28.88,29.0,204667,1.45217477110125,1.46424270548713,1.45217477110125,1.45820873829419,4070297.23806425,0.0,1.0
1985-01-09,29.0,29.12,28.88,28.88,108400,1.45820873829419,1.46424270548713,1.45217477110125,1.45217477110125,2155795.61241512,0.0,1.0
1985-01-10,29.38,29.38,29.0,29.0,130800,1.47731630107184,1.47731630107184,1.45820873829419,1.45820873829419,2601273.67254518,0.0,1.0
1985-01-11,29.38,29.5,29.25,29.38,207800,1.47731630107184,1.48335026826478,1.47077950327948,1.47731630107184,4132604.50424226,0.0,1.0
1985-01-14,29.5,29.75,29.12,29.25,137667,1.48335026826478,1.49592103325007,1.46424270548713,1.47077950327948,2737840.5403538,0.0,1.0
1985-01-15,29.5,29.62,29.38,29.38,88400,1.48335026826478,1.48938423545772,1.47731630107184,1.47731630107184,1758047.34444185,0.0,1.0
1985-01-16,29.38,29.62,29.25,29.38,79800,1.47731630107184,1.48938423545772,1.47077950327948,1.47731630107184,1587015.58921334,0.0,1.0
1985-01-17,29.38,29.38,29.0,29.25,73600,1.47731630107184,1.47731630107184,1.45820873829419,1.47077950327948,1463713.62614163,0.0,1.0
1985-01-18,29.62,29.75,29.12,29.12,119067,1.48938423545772,1.49592103325007,1.46424270548713,1.46424270548713,2367934.65113866,0.0,1.0
1985-01-21,29.62,29.75,29.5,29.5,81200,1.48938423545772,1.49592103325007,1.48335026826478,1.48335026826478,1614857.96797147,0.0,1.0
1985-01-22,30.0,30.13,29.5,29.62,178467,1.50849179823537,1.51502859602772,1.48335026826478,1.48938423545772,3549247.00701927,0.0,1.0
1985-01-23,29.75,29.87,29.62,29.75,76467,1.49592103325007,1.50195500044301,1.48938423545772,1.49592103325007,1520730.8403556,0.0,1.0
1985-01-24,29.5,29.62,29.25,29.62,81200,1.48335026826478,1.48938423545772,1.47077950327948,1.48938423545772,1614857.96797147,0.0,1.0
1985-01-25,29.25,29.5,29.12,29.25,600400,1.47077950327948,1.48335026826478,1.46424270548713,1.47077950327948,11940403.0045576,0.0,1.0
1985-01-28,28.88,29.25,28.63,29.12,350667,1.45217477110125,1.47077950327948,1.43960400611595,1.46424270548713,6973859.59426911,0.0,1.0
1985-01-29,29.25,29.25,28.75,28.75,130200,1.47077950327948,1.47077950327948,1.44563797330889,1.44563797330889,2589341.22450599,0.0,1.0
1985-01-30,29.25,29.25,29.12,29.25,142800,1.47077950327948,1.47077950327948,1.46424270548713,1.47077950327948,2839922.63332915,0.0,1.0
1985-01-31,29.0,29.12,28.88,29.0,72200,1.45820873829419,1.46424270548713,1.45217477110125,1.45820873829419,1435871.2473835,0.0,1.0
1985-02-01,28.75,29.0,28.5,28.75,726000,1.44563797330889,1.45820873829419,1.4330672083236,1.44563797330889,14438262.1274297,0.0,1.0
1985-02-04,28.75,29.0,28.75,28.75,81267,1.44563797330889,1.45820873829419,1.44563797330889,1.44563797330889,1616190.42466919,0.0,1.0
1985-02-05,28.5,29.0,28.5,28.75,76267,1.4330672083236,1.45820873829419,1.4330672083236,1.44563797330889,1516753.35767587,0.0,1.0
1985-02-06,28.37,28.75,28.37,28.63,71467,1.42653041053125,1.44563797330889,1.42653041053125,1.43960400611595,1421293.77336228,0.0,1.0
1985-02-07,28.75,28.75,28.5,28.63,119000,1.44563797330889,1.44563797330889,1.4330672083236,1.43960400611595,2366602.19444096,0.0,1.0
1985-02-08,28.75,28.88,28.63,28.63,131467,1.44563797330889,1.45217477110125,1.43960400611595,1.43960400611595,2614538.5772821,0.0,1.0
1985-02-11,28.63,29.0,28.63,28.75,162200,1.43960400611595,1.45820873829419,1.43960400611595,1.44563797330889,3225738.45326322,0.0,1.0
1985-02-12,28.5,28.75,28.5,28.63,153200,1.4330672083236,1.44563797330889,1.4330672083236,1.43960400611595,3046751.73267524,0.0,1.0
1985-02-13,28.75,28.88,28.63,28.75,95667,1.44563797330889,1.45217477110125,1.43960400611595,1.44563797330889,1902569.17760994,0.0,1.0
1985-02-14,28.5,28.88,28.37,28.88,190600,1.4330672083236,1.45217477110125,1.42653041053125,1.45217477110125,3790540.99378526,0.0,1.0
1985-02-15,28.75,28.75,28.5,28.63,67867,1.44563797330889,1.44563797330889,1.4330672083236,1.43960400611595,1349699.0851271,0.0,1.0
1985-02-19,28.88,29.0,28.75,28.88,224000,1.45217477110125,1.45820873829419,1.44563797330889,1.45217477110125,4454780.60130061,0.0,1.0
1985-02-20,28.88,28.88,28.5,28.75,361000,1.45217477110125,1.45217477110125,1.4330672083236,1.44563797330889,7179356.2369175,0.0,1.0
1985-02-21,28.63,28.75,28.5,28.5,51000,1.43960400611595,1.44563797330889,1.4330672083236,1.4330672083236,1014258.08333184,0.0,1.0
1985-02-22,28.63,28.75,28.5,28.75,276000,1.43960400611595,1.44563797330889,1.4330672083236,1.44563797330889,5488926.09803113,0.0,1.0
1985-02-25,27.38,27.88,27.38,27.75,287667,1.37675018118948,1.40189171116007,1.37675018118948,1.39535491336771,5720952.55015332,0.0,1.0
1985-02-26,27.38,27.62,27.13,27.5,98467,1.37675018118948,1.38881811557536,1.36417941620418,1.38278414838242,1958253.93512619,0.0,1.0
1985-02-27,27.5,27.75,27.38,27.5,333267,1.38278414838242,1.39535491336771,1.37675018118948,1.38278414838242,6627818.60113238,0.0,1.0
1985-02-28,27.5,27.62,27.38,27.5,312400,1.38278414838242,1.38881811557536,1.37675018118948,1.38278414838242,6212827.94574247,0.0,1.0
1985-03-01,27.5,27.75,27.38,27.38,377200,1.38278414838242,1.39535491336771,1.37675018118948,1.37675018118948,7501532.33397586,0.0,1.0
1985-03-04,27.25,27.5,27.13,27.38,268867,1.37021338339712,1.38278414838242,1.36417941620418,1.37675018118948,5347069.17825847,0.0,1.0
1985-03-05,27.0,27.38,27.0,27.25,125267,1.35764261841183,1.37675018118948,1.35764261841183,1.37021338339712,2491236.61421038,0.0,1.0
1985-03-06,27.25,27.38,27.0,27.25,43867,1.37021338339712,1.37675018118948,1.35764261841183,1.37021338339712,872401.163559174,0.0,1.0
1985-03-07,27.13,27.25,26.87,27.13,1813000,1.36417941620418,1.37021338339712,1.35110582061948,1.36417941620418,36055880.491777,0.0,1.0
1985-03-08,27.25,27.38,27.13,27.25,218867,1.37021338339712,1.37675018118948,1.36417941620418,1.37021338339712,4352698.5083253,0.0,1.0
1985-03-11,27.38,27.5,27.13,27.13,117000,1.37675018118948,1.38278414838242,1.36417941620418,1.36417941620418,2326827.36764362,0.0,1.0
1985-03-12,27.25,27.5,27.25,27.38,57200,1.37021338339712,1.38278414838242,1.37021338339712,1.37675018118948,1137560.04640356,0.0,1.0
1985-03-13,27.25,27.38,27.13,27.25,132067,1.37021338339712,1.37675018118948,1.36417941620418,1.37021338339712,2626471.0253213,0.0,1.0
1985-03-14,27.25,27.38,27.13,27.25,237067,1.37021338339712,1.37675018118948,1.36417941620418,1.37021338339712,4714649.43218097,0.0,1.0
1985-03-15,27.25,27.5,27.25,27.25,273267,1.37021338339712,1.38278414838242,1.37021338339712,1.37021338339712,5434573.79721259,0.0,1.0
1985-03-18,27.5,27.5,27.38,27.38,68200,1.38278414838242,1.38278414838242,1.37675018118948,1.37675018118948,1356321.59378885,0.0,1.0
1985-03-19,27.75,27.88,27.5,27.62,100867,1.39535491336771,1.40189171116007,1.38278414838242,1.38881811557536,2005983.727283,0.0,1.0
1985-03-20,28.0,28.25,27.75,27.75,210000,1.40792567835301,1.4204964433383,1.39535491336771,1.39535491336771,4176356.81371933,0.0,1.0
1985-03-21,28.5,28.5,28.0,28.25,84867,1.4330672083236,1.4330672083236,1.40792567835301,1.4204964433383,1687785.11290437,0.0,1.0
1985-03-22,28.5,28.75,28.25,28.5,72200,1.4330672083236,1.44563797330889,1.4204964433383,1.4330672083236,1435871.2473835,0.0,1.0
1985-03-25,28.5,28.63,28.5,28.63,80200,1.4330672083236,1.43960400611595,1.4330672083236,1.43960400611595,1594970.55457281,0.0,1.0
1985-03-26,28.63,28.63,28.37,28.37,56667,1.43960400611595,1.43960400611595,1.42653041053125,1.42653041053125,1126960.05506206,0.0,1.0
1985-03-27,28.75,28.88,28.63,28.63,45267,1.44563797330889,1.45217477110125,1.43960400611595,1.43960400611595,900243.542317302,0.0,1.0
1985-03-28,28.88,28.88,28.63,28.75,32800,1.45217477110125,1.45217477110125,1.43960400611595,1.44563797330889,652307.159476161,0.0,1.0
1985-03-29,29.5,29.5,28.75,28.88,237467,1.48335026826478,1.48335026826478,1.44563797330889,1.45217477110125,4722604.39754041,0.0,1.0
1985-04-01,29.62,29.75,29.25,29.38,139400,1.48938423545772,1.49592103325007,1.47077950327948,1.47731630107184,2772305.42777369,0.0,1.0
1985-04-02,29.5,29.75,29.38,29.75,127667,1.48335026826478,1.49592103325007,1.47731630107184,1.49592103325007,2538966.40636717,0.0,1.0
1985-04-03,29.38,29.5,29.25,29.5,45800,1.47731630107184,1.48335026826478,1.47077950327948,1.48335026826478,910843.533658785,0.0,1.0
1985-04-04,29.75,29.87,29.38,29.5,305667,1.49592103325007,1.50195500044301,1.47731630107184,1.48335026826478,6078925.99132928,0.0,1.0
1985-04-08,29.25,29.62,29.12,29.5,130467,1.47077950327948,1.48938423545772,1.46424270548713,1.48335026826478,2594651.16388343,0.0,1.0
1985-04-09,29.38,29.5,29.25,29.25,103000,1.47731630107184,1.48335026826478,1.47077950327948,1.47077950327948,2048403.58006233,0.0,1.0
1985-04-10,29.75,29.87,29.5,29.5,194800,1.49592103325007,1.50195500044301,1.48335026826478,1.48335026826478,3874068.13005965,0.0,1.0
1985-04-11,29.87,30.13,29.38,29.87,386800,1.50195500044301,1.51502859602772,1.47731630107184,1.50195500044301,7692451.50260305,0.0,1.0
1985-04-12,30.0,30.13,29.75,29.75,216200,1.50849179823537,1.51502859602772,1.49592103325007,1.49592103325007,4299658.77679104,0.0,1.0
1985-04-15,30.0,30.13,29.87,30.0,52867,1.50849179823537,1.51502859602772,1.50195500044301,1.50849179823537,1051387.88414714,0.0,1.0
1985-04-16,30.0,30.0,29.87,29.87,88067,1.50849179823537,1.50849179823537,1.50195500044301,1.50195500044301,1751424.83578009,0.0,1.0
1985-04-17,30.13,30.13,29.87,30.0,108267,1.51502859602772,1.51502859602772,1.50195500044301,1.50849179823537,2153150.5864331,0.0,1.0
1985-04-18,30.25,30.38,30.0,30.25,240667,1.52106256322066,1.52759936101301,1.50849179823537,1.52106256322066,4786244.12041615,0.0,1.0
1985-04-19,30.5,30.75,30.25,30.38,135667,1.53363332820596,1.54620409319125,1.52106256322066,1.52759936101301,2698065.71355647,0.0,1.0
1985-04-22,30.25,30.5,30.13,30.38,100600,1.52106256322066,1.53363332820596,1.51502859602772,1.52759936101301,2000673.78790555,0.0,1.0
1985-04-23,30.25,30.5,30.0,30.13,170867,1.52106256322066,1.53363332820596,1.50849179823537,1.51502859602772,3398102.66518944,0.0,1.0
1985-04-24,30.25,30.38,30.13,30.13,54667,1.52106256322066,1.52759936101301,1.51502859602772,1.51502859602772,1087185.22826474,0.0,1.0
1985-04-25,30.38,30.5,30.25,30.38,68867,1.52759936101301,1.53363332820596,1.52106256322066,1.52759936101301,1369586.49852576,0.0,1.0
1985-04-26,30.62,30.62,30.38,30.5,108867,1.5396672953989,1.5396672953989,1.52759936101301,1.53363332820596,2165083.03447229,0.0,1.0
1985-04-29,30.5,30.75,30.5,30.5,206400,1.53363332820596,1.54620409319125,1.53363332820596,1.53363332820596,4104762.12548413,0.0,1.0
1985-04-30,30.25,30.62,30.25,30.5,231000,1.52106256322066,1.5396672953989,1.52106256322066,1.53363332820596,4593992.49509127,0.0,1.0
1985-05-01,30.13,30.5,30.13,30.38,50467,1.51502859602772,1.53363332820596,1.51502859602772,1.52759936101301,1003658.09199035,0.0,1.0
1985-05-02,30.0,30.25,29.87,30.0,88467,1.50849179823537,1.52106256322066,1.50195500044301,1.50849179823537,1759379.80113956,0.0,1.0
1985-05-03,30.13,30.25,30.0,30.13,73867,1.51502859602772,1.52106256322066,1.50849179823537,1.51502859602772,1469023.56551908,0.0,1.0
1985-05-06,30.0,30.25,30.0,30.0,158267,1.50849179823537,1.52106256322066,1.50849179823537,1.50849179823537,3147521.25636627,0.0,1.0
1985-05-07,30.38,30.5,30.0,30.0,139867,1.52759936101301,1.53363332820596,1.50849179823537,1.50849179823537,2781592.84983087,0.0,1.0
1985-05-08,30.5,30.62,30.25,30.25,134800,1.53363332820596,1.5396672953989,1.52106256322066,1.52106256322066,2680823.32613983,0.0,1.0
1985-05-09,30.62,30.62,30.38,30.5,58867,1.5396672953989,1.5396672953989,1.52759936101301,1.53363332820596,1170712.36453912,0.0,1.0
1985-05-10,30.75,31.0,30.5,30.62,212000,1.54620409319125,1.55877485817655,1.53363332820596,1.5396672953989,4216131.64051666,0.0,1.0
1985-05-13,30.38,30.62,30.25,30.5,243867,1.52759936101301,1.5396672953989,1.52106256322066,1.53363332820596,4849883.84329188,0.0,1.0
1985-05-14,30.38,30.38,30.13,30.38,592067,1.52759936101301,1.52759936101301,1.51502859602772,1.52759936101301,11774681.1887065,0.0,1.0
1985-05-15,30.75,30.75,30.38,30.38,161667,1.54620409319125,1.54620409319125,1.52759936101301,1.52759936101301,3215138.46192173,0.0,1.0
1985-05-16,31.12,31.12,30.62,30.75,173600,1.56480882536949,1.56480882536949,1.5396672953989,1.54620409319125,3452454.96600797,0.0,1.0
1985-05-17,31.75,33.5,31.0,31.12,259867,1.59648715313243,1.68448250802949,1.55877485817655,1.56480882536949,5168082.45767048,0.0,1.0
1985-05-20,31.75,32.12,31.75,32.0,545400,1.59648715313243,1.61509188531067,1.59648715313243,1.60905791811772,10846595.2676311,0.0,1.0
1985-05-21,32.5,32.75,31.75,31.88,1350000,1.63419944808831,1.64677021307361,1.59648715313243,1.60302395092478,26848008.0881958,0.0,1.0
1985-05-22,32.12,32.38,32.0,32.25,120267,1.61509188531067,1.62816548089537,1.60905791811772,1.62162868310302,2391799.54721705,0.0,1.0
1985-05-23,32.12,32.38,31.75,31.88,874000,1.61509188531067,1.62816548089537,1.59648715313243,1.60302395092478,17381599.3104318,0.0,1.0
1985-05-24,31.25,32.0,31.0,31.25,699400,1.57134562316184,1.60905791811772,1.55877485817655,1.57134562316184,13909256.9310252,0.0,1.0
1985-05-28,31.25,31.5,31.0,31.12,265400,1.57134562316184,1.58391638814713,1.55877485817655,1.56480882536949,5278119.51600529,0.0,1.0
1985-05-29,31.0,31.25,30.88,31.12,143000,1.55877485817655,1.57134562316184,1.5527408909836,1.56480882536949,2843900.11600887,0.0,1.0
1985-05-30,31.12,31.25,31.0,31.12,180467,1.56480882536949,1.57134562316184,1.55877485817655,1.56480882536949,3589021.8338166,0.0,1.0
1985-05-31,31.12,31.25,30.88,31.0,98667,1.56480882536949,1.57134562316184,1.5527408909836,1.55877485817655,1962231.41780593,0.0,1.0
1985-06-03,31.12,31.25,31.0,31.25,113867,1.56480882536949,1.57134562316184,1.55877485817655,1.57134562316184,2264520.10146561,0.0,1.0
1985-06-04,31.37,31.37,31.0,31.12,118867,1.57737959035478,1.57737959035478,1.55877485817655,1.56480882536949,2363957.16845893,0.0,1.0
1985-06-05,31.63,31.75,31.25,31.5,111467,1.59045318593949,1.59648715313243,1.57134562316184,1.58391638814713,2216790.30930882,0.0,1.0
1985-06-06,31.75,31.88,31.5,31.75,295400,1.59648715313243,1.60302395092478,1.58391638814713,1.59648715313243,5874741.91796519,0.0,1.0
1985-06-07,31.63,31.75,31.5,31.75,263267,1.59045318593949,1.59648715313243,1.58391638814713,1.59648715313243,5235699.66322593,0.0,1.0
1985-06-10,31.75,31.88,31.5,31.5,337267,1.59648715313243,1.60302395092478,1.58391638814713,1.58391638814713,6707368.25472703,0.0,1.0
1985-06-11,31.88,32.0,31.63,31.63,643400,1.60302395092478,1.60905791811772,1.59045318593949,1.59045318593949,12795561.7807001,0.0,1.0
1985-06-12,32.0,32.0,31.75,31.75,184600,1.60905791811772,1.60905791811772,1.59648715313243,1.59648715313243,3671216.51339329,0.0,1.0
1985-06-13,32.0,32.12,31.88,32.0,58467,1.60905791811772,1.61509188531067,1.60302395092478,1.60905791811772,1162757.39917966,0.0,1.0
1985-06-14,32.12,32.12,31.88,32.12,173000,1.61509188531067,1.61509188531067,1.60302395092478,1.61509188531067,3440522.51796877,0.0,1.0
1985-06-17,32.12,32.25,31.88,32.12,154600,1.61509188531067,1.62162868310302,1.60302395092478,1.61509188531067,3074594.11143337,0.0,1.0
1985-06-18,32.12,32.38,32.0,32.12,97400,1.61509188531067,1.62816548089537,1.60905791811772,1.61509188531067,1937034.06502982,0.0,1.0
1985-06-19,32.62,32.75,32.12,32.38,144400,1.64023341528125,1.64677021307361,1.61509188531067,1.62816548089537,2871742.49476702,0.0,1.0
1985-06-20,32.62,32.75,32.5,32.75,159600,1.64023341528125,1.64677021307361,1.63419944808831,1.64677021307361,3174031.1784267,0.0,1.0
1985-06-21,33.62,33.62,32.5,32.5,247267,1.69051647522243,1.69051647522243,1.63419944808831,1.63419944808831,4917501.04884733,0.0,1.0
1985-06-24,33.25,33.25,33.0,33.25,158267,1.6719117430442,1.6719117430442,1.6593409780589,1.6719117430442,3147521.25636627,0.0,1.0
1985-06-25,32.87,33.0,32.5,33.0,185400,1.65280418026655,1.6593409780589,1.63419944808831,1.6593409780589,3687126.44411221,0.0,1.0
1985-06-26,32.75,32.87,32.62,32.75,65800,1.64677021307361,1.65280418026655,1.64023341528125,1.64677021307361,1308591.80163206,0.0,1.0
1985-06-27,32.75,32.87,32.38,32.62,49800,1.64677021307361,1.65280418026655,1.62816548089537,1.64023341528125,990393.187253441,0.0,1.0
1985-06-28,33.0,33.0,32.62,32.75,118867,1.6593409780589,1.6593409780589,1.64023341528125,1.64677021307361,2363957.16845894,0.0,1.0
1985-07-01,33.25,33.25,33.0,33.13,100000,1.6719117430442,1.6719117430442,1.6593409780589,1.66587777585126,1988741.33986635,0.0,1.0
1985-07-02,33.25,33.25,32.87,33.13,226067,1.6719117430442,1.6719117430442,1.65280418026655,1.66587777585126,4495887.88479565,0.0,1.0
1985-07-03,33.13,33.25,33.0,33.13,57267,1.66587777585126,1.6719117430442,1.6593409780589,1.66587777585126,1138892.50310126,0.0,1.0
1985-07-05,33.38,33.38,33.13,33.13,176200,1.67844854083655,1.67844854083655,1.66587777585126,1.66587777585126,3504162.24084451,0.0,1.0
1985-07-08,33.62,33.62,33.38,33.38,122600,1.69051647522243,1.69051647522243,1.67844854083655,1.67844854083655,2438196.88267615,0.0,1.0
1985-07-09,33.75,33.88,33.38,33.5,138000,1.69705327301479,1.70359007080714,1.67844854083655,1.68448250802949,2744463.04901556,0.0,1.0
1985-07-10,34.0,34.12,33.75,33.75,381267,1.70962403800008,1.71565800519302,1.69705327301479,1.69705327301479,7582414.44426824,0.0,1.0
1985-07-11,33.88,34.12,33.75,33.75,149467,1.70359007080714,1.71565800519302,1.69705327301479,1.69705327301479,2972512.01845804,0.0,1.0
1985-07-12,33.88,34.0,33.62,33.75,60400,1.70359007080714,1.70962403800008,1.69051647522243,1.69705327301479,1201199.76927927,0.0,1.0
1985-07-15,34.0,34.0,33.75,33.75,178200,1.70962403800008,1.70962403800008,1.69705327301479,1.69705327301479,3543937.06764184,0.0,1.0
1985-07-16,34.0,34.12,33.88,34.0,304267,1.70962403800008,1.71565800519302,1.70359007080714,1.70962403800008,6051083.61257115,0.0,1.0
1985-07-17,33.75,34.0,33.62,34.0,408000,1.69705327301479,1.70962403800008,1.69051647522243,1.70962403800008,8114064.66665469,0.0,1.0
1985-07-18,33.38,33.5,33.25,33.38,419267,1.67844854083655,1.68448250802949,1.6719117430442,1.67844854083655,8338136.15341745,0.0,1.0
1985-07-19,32.5,33.62,32.38,32.75,212200,1.63419944808831,1.69051647522243,1.62816548089537,1.64677021307361,4220109.1231964,0.0,1.0
1985-07-22,32.12,32.62,31.88,32.5,165000,1.61509188531067,1.64023341528125,1.60302395092478,1.63419944808831,3281423.21077947,0.0,1.0
1985-07-23,30.88,32.0,30.5,31.88,472467,1.5527408909836,1.60905791811772,1.53363332820596,1.60302395092478,9396146.54622636,0.0,1.0
1985-07-24,30.62,31.0,30.25,30.88,388067,1.5396672953989,1.55877485817655,1.52106256322066,1.5527408909836,7717648.85537913,0.0,1.0
1985-07-25,30.62,30.75,30.38,30.62,190267,1.5396672953989,1.54620409319125,1.52759936101301,1.5396672953989,3783918.4851235,0.0,1.0
1985-07-26,29.75,30.5,29.62,30.5,735800,1.49592103325007,1.53363332820596,1.48938423545772,1.53363332820596,14633158.7787366,0.0,1.0
1985-07-29,29.0,29.62,28.63,29.5,233067,1.45820873829419,1.48938423545772,1.43960400611595,1.48335026826478,4635099.77858629,0.0,1.0
1985-07-30,29.75,29.75,28.75,29.0,247467,1.49592103325007,1.49592103325007,1.44563797330889,1.45820873829419,4921478.53152706,0.0,1.0
1985-07-31,30.13,30.13,29.62,29.75,144200,1.51502859602772,1.51502859602772,1.48938423545772,1.49592103325007,2867765.01208727,0.0,1.0
1985-08-01,30.25,30.38,30.13,30.25,186400,1.52106256322066,1.52759936101301,1.51502859602772,1.52106256322066,3707013.85751088,0.0,1.0
1985-08-02,30.25,30.25,30.0,30.25,231067,1.52106256322066,1.52106256322066,1.50849179823537,1.52106256322066,4595324.95178898,0.0,1.0
1985-08-05,29.87,30.13,29.75,30.13,132000,1.50195500044301,1.51502859602772,1.49592103325007,1.51502859602772,2625138.56862359,0.0,1.0
1985-08-06,29.5,29.87,29.5,29.75,192200,1.48335026826478,1.50195500044301,1.48335026826478,1.49592103325007,3822360.85522311,0.0,1.0
1985-08-07,29.62,29.62,29.25,29.5,296000,1.48938423545772,1.48938423545772,1.47077950327948,1.48335026826478,5886674.36600439,0.0,1.0
1985-08-08,30.25,30.38,29.5,29.5,249400,1.52106256322066,1.52759936101301,1.48335026826478,1.48335026826478,4959920.90162668,0.0,1.0
1985-08-09,30.5,30.5,29.87,30.13,106467,1.53363332820596,1.53363332820596,1.50195500044301,1.51502859602772,2117353.2423155,0.0,1.0
1985-08-12,30.62,30.75,30.5,30.5,57800,1.5396672953989,1.54620409319125,1.53363332820596,1.53363332820596,1149492.49444275,0.0,1.0
1985-08-13,30.62,30.75,30.38,30.62,95200,1.5396672953989,1.54620409319125,1.52759936101301,1.5396672953989,1893281.75555276,0.0,1.0
1985-08-14,30.5,30.62,30.38,30.62,113267,1.53363332820596,1.5396672953989,1.52759936101301,1.5396672953989,2252587.65342641,0.0,1.0
1985-08-15,30.88,30.88,30.5,30.5,84400,1.5527408909836,1.5527408909836,1.53363332820596,1.53363332820596,1678497.6908472,0.0,1.0
1985-08-16,30.75,30.88,30.62,30.75,219467,1.54620409319125,1.5527408909836,1.5396672953989,1.54620409319125,4364630.95636448,0.0,1.0
1985-08-19,30.75,30.88,30.5,30.75,147067,1.54620409319125,1.5527408909836,1.53363332820596,1.54620409319125,2924782.22630124,0.0,1.0
1985-08-20,31.0,31.0,30.5,30.75,200200,1.55877485817655,1.55877485817655,1.53363332820596,1.54620409319125,3981460.16241242,0.0,1.0
1985-08-21,31.12,31.12,30.88,31.0,130800,1.56480882536949,1.56480882536949,1.5527408909836,1.55877485817655,2601273.67254518,0.0,1.0
1985-08-22,31.12,31.37,31.12,31.12,130600,1.56480882536949,1.57737959035478,1.56480882536949,1.56480882536949,2597296.18986545,0.0,1.0
1985-08-23,30.88,31.25,30.88,31.12,1478000,1.5527408909836,1.57134562316184,1.5527408909836,1.56480882536949,29393597.0032247,0.0,1.0
1985-08-26,30.13,30.38,29.87,30.13,339800,1.51502859602772,1.52759936101301,1.50195500044301,1.51502859602772,6757743.07286585,0.0,1.0
1985-08-27,30.5,30.75,30.0,30.13,149200,1.53363332820596,1.54620409319125,1.50849179823537,1.51502859602772,2967202.07908058,0.0,1.0
1985-08-28,30.88,31.0,30.38,30.38,154600,1.5527408909836,1.55877485817655,1.52759936101301,1.52759936101301,3074594.11143338,0.0,1.0
1985-08-29,31.12,31.37,30.75,30.88,56467,1.56480882536949,1.57737959035478,1.54620409319125,1.5527408909836,1122982.57238233,0.0,1.0
1985-08-30,31.0,31.12,30.88,31.12,104467,1.55877485817655,1.56480882536949,1.5527408909836,1.56480882536949,2077578.41551817,0.0,1.0
1985-09-03,30.75,31.12,30.75,31.0,90400,1.54620409319125,1.56480882536949,1.54620409319125,1.55877485817655,1797822.17123918,0.0,1.0
1985-09-04,30.62,30.88,30.38,30.88,224467,1.5396672953989,1.5527408909836,1.52759936101301,1.5527408909836,4464068.02335779,0.0,1.0
1985-09-05,30.25,30.75,30.13,30.5,73867,1.52106256322066,1.54620409319125,1.51502859602772,1.53363332820596,1469023.56551908,0.0,1.0
1985-09-06,30.0,30.25,29.87,30.13,142600,1.50849179823537,1.52106256322066,1.50195500044301,1.51502859602772,2835945.15064941,0.0,1.0
1985-09-09,30.13,30.25,29.87,30.13,220867,1.51502859602772,1.52106256322066,1.50195500044301,1.51502859602772,4392473.33512261,0.0,1.0
1985-09-10,29.5,30.13,29.25,30.13,72600,1.48335026826478,1.51502859602772,1.47077950327948,1.51502859602772,1443826.21274297,0.0,1.0
1985-09-11,29.38,29.5,29.25,29.38,174600,1.47731630107184,1.48335026826478,1.47077950327948,1.47731630107184,3472342.37940663,0.0,1.0
1985-09-12,28.5,29.38,28.37,29.38,151400,1.4330672083236,1.47731630107184,1.42653041053125,1.47731630107184,3010954.38855765,0.0,1.0
1985-09-13,28.75,28.75,28.5,28.5,122267,1.44563797330889,1.44563797330889,1.4330672083236,1.4330672083236,2431574.37401439,0.0,1.0
1985-09-16,29.0,29.12,28.75,29.0,78200,1.45820873829419,1.46424270548713,1.44563797330889,1.45820873829419,1555195.72777548,0.0,1.0
1985-09-17,29.12,29.25,28.75,29.12,165000,1.46424270548713,1.47077950327948,1.44563797330889,1.46424270548713,3281423.21077947,0.0,1.0
1985-09-18,28.88,29.25,28.75,29.0,102467,1.45217477110125,1.47077950327948,1.44563797330889,1.45820873829419,2037803.58872085,0.0,1.0
1985-09-19,29.25,29.38,28.88,28.88,92000,1.47077950327948,1.47731630107184,1.45217477110125,1.45217477110125,1829642.03267704,0.0,1.0
1985-09-20,29.0,29.38,28.88,29.25,159200,1.45820873829419,1.47731630107184,1.45217477110125,1.47077950327948,3166076.21306722,0.0,1.0
1985-09-23,28.88,29.38,28.75,29.38,100667,1.45217477110125,1.47731630107184,1.44563797330889,1.47731630107184,2002006.24460325,0.0,1.0
1985-09-24,28.63,28.88,28.5,28.88,154200,1.43960400611595,1.45217477110125,1.4330672083236,1.45217477110125,3066639.14607391,0.0,1.0
1985-09-25,28.5,28.75,28.37,28.75,121800,1.4330672083236,1.44563797330889,1.42653041053125,1.44563797330889,2422286.95195721,0.0,1.0
1985-09-26,28.75,28.75,28.5,28.5,37800,1.44563797330889,1.44563797330889,1.4330672083236,1.4330672083236,751744.226469481,0.0,1.0
1985-09-30,29.0,29.0,28.63,29.0,198067,1.45820873829419,1.45820873829419,1.43960400611595,1.45820873829419,3939040.30963307,0.0,1.0
1985-10-01,29.0,29.12,28.88,29.0,127200,1.45820873829419,1.46424270548713,1.45217477110125,1.45820873829419,2529678.98430999,0.0,1.0
1985-10-02,29.12,29.12,29.0,29.12,194000,1.46424270548713,1.46424270548713,1.45820873829419,1.46424270548713,3858158.19934071,0.0,1.0
1985-10-03,29.12,29.38,29.12,29.25,60467,1.46424270548713,1.47731630107184,1.46424270548713,1.47077950327948,1202532.22597698,0.0,1.0
1985-10-04,29.5,29.5,29.12,29.25,79067,1.48335026826478,1.48335026826478,1.46424270548713,1.47077950327948,1572438.11519212,0.0,1.0
1985-10-07,29.5,29.62,29.38,29.38,114400,1.48335026826478,1.48938423545772,1.47731630107184,1.47731630107184,2275120.0928071,0.0,1.0
1985-10-08,29.62,29.62,29.5,29.62,60467,1.48938423545772,1.48938423545772,1.48335026826478,1.48938423545772,1202532.22597698,0.0,1.0
1985-10-09,29.75,29.87,29.5,29.5,180600,1.49592103325007,1.50195500044301,1.48335026826478,1.48335026826478,3591666.85979863,0.0,1.0
1985-10-10,29.75,29.87,29.5,29.87,66000,1.49592103325007,1.50195500044301,1.48335026826478,1.50195500044301,1312569.28431179,0.0,1.0
1985-10-11,29.75,29.87,29.62,29.75,57467,1.49592103325007,1.50195500044301,1.48938423545772,1.49592103325007,1142869.985781,0.0,1.0
1985-10-14,29.87,29.87,29.62,29.75,21667,1.50195500044301,1.50195500044301,1.48938423545772,1.49592103325007,430900.586108843,0.0,1.0
1985-10-15,29.75,29.87,29.62,29.87,42667,1.49592103325007,1.50195500044301,1.48938423545772,1.50195500044301,848536.267480776,0.0,1.0
1985-10-16,30.25,30.25,29.75,29.87,87467,1.52106256322066,1.52106256322066,1.49592103325007,1.50195500044301,1739492.3877409,0.0,1.0
1985-10-17,30.0,30.25,30.0,30.13,98000,1.50849179823537,1.52106256322066,1.50849179823537,1.51502859602772,1948966.51306902,0.0,1.0
1985-10-18,30.0,30.13,29.87,30.0,101867,1.50849179823537,1.51502859602772,1.50195500044301,1.50849179823537,2025871.14068165,0.0,1.0
1985-10-21,30.0,30.0,29.62,29.75,101600,1.50849179823537,1.50849179823537,1.48938423545772,1.49592103325007,2020561.20130421,0.0,1.0
1985-10-22,30.62,30.62,29.87,30.0,167800,1.5396672953989,1.5396672953989,1.50195500044301,1.50849179823537,3337107.96829573,0.0,1.0
1985-10-23,30.62,31.0,30.5,30.62,128467,1.5396672953989,1.55877485817655,1.53363332820596,1.5396672953989,2554876.3370861,0.0,1.0
1985-10-24,30.75,30.88,30.62,30.62,66867,1.54620409319125,1.5527408909836,1.5396672953989,1.5396672953989,1329811.67172843,0.0,1.0
1985-10-25,30.75,30.88,30.62,30.62,27800,1.54620409319125,1.5527408909836,1.5396672953989,1.5396672953989,552870.092482845,0.0,1.0
1985-10-28,31.0,31.12,30.5,30.62,87067,1.55877485817655,1.56480882536949,1.53363332820596,1.5396672953989,1731537.42238143,0.0,1.0
1985-10-29,31.63,31.88,31.12,31.25,103267,1.59045318593949,1.60302395092478,1.56480882536949,1.57134562316184,2053713.51943978,0.0,1.0
1985-10-30,32.12,32.25,31.63,31.63,638800,1.61509188531067,1.62162868310302,1.59045318593949,1.59045318593949,12704079.6790662,0.0,1.0
1985-10-31,32.0,32.25,31.63,32.25,152000,1.60905791811772,1.62162868310302,1.59045318593949,1.62162868310302,3022886.83659686,0.0,1.0
1985-11-01,32.75,32.75,31.75,32.0,137867,1.64677021307361,1.64677021307361,1.59648715313243,1.60905791811772,2741818.02303354,0.0,1.0
1985-11-04,32.75,33.0,32.5,32.75,155000,1.64677021307361,1.6593409780589,1.63419944808831,1.64677021307361,3082549.07679284,0.0,1.0
1985-11-05,32.87,32.87,32.5,32.75,102067,1.65280418026655,1.65280418026655,1.63419944808831,1.64677021307361,2029848.62336139,0.0,1.0
1985-11-06,32.75,32.87,32.5,32.75,81000,1.64677021307361,1.65280418026655,1.63419944808831,1.64677021307361,1610880.48529174,0.0,1.0
1985-11-07,32.62,32.75,32.38,32.75,98200,1.64023341528125,1.64677021307361,1.62816548089537,1.64677021307361,1952943.99574876,0.0,1.0
1985-11-08,32.75,32.87,32.5,32.62,139867,1.64677021307361,1.65280418026655,1.63419944808831,1.64023341528125,2781592.84983086,0.0,1.0
1985-11-11,33.5,33.5,32.5,32.75,575267,1.68448250802949,1.68448250802949,1.63419944808831,1.64677021307361,11440572.643609,0.0,1.0
1985-11-12,33.25,33.5,33.0,33.38,279867,1.6719117430442,1.68448250802949,1.6593409780589,1.67844854083655,5565830.72564375,0.0,1.0
1985-11-13,33.0,33.38,32.87,33.38,129000,1.6593409780589,1.67844854083655,1.65280418026655,1.67844854083655,2565476.32842759,0.0,1.0
1985-11-14,33.25,33.25,32.87,32.87,182400,1.6719117430442,1.6719117430442,1.65280418026655,1.65280418026655,3627464.20391621,0.0,1.0
1985-11-15,33.0,33.13,32.87,33.13,99467,1.6593409780589,1.66587777585126,1.65280418026655,1.66587777585126,1978141.34852486,0.0,1.0
1985-11-18,33.13,33.13,32.87,33.0,133867,1.66587777585126,1.66587777585126,1.65280418026655,1.6593409780589,2662268.36943888,0.0,1.0
1985-11-19,33.13,33.13,32.75,33.0,177000,1.66587777585126,1.66587777585126,1.64677021307361,1.6593409780589,3520072.17156343,0.0,1.0
1985-11-20,33.13,33.13,32.87,33.13,85467,1.66587777585126,1.66587777585126,1.65280418026655,1.66587777585126,1699717.56094357,0.0,1.0
1985-11-21,33.13,33.25,32.87,33.13,284400,1.66587777585126,1.6719117430442,1.65280418026655,1.66587777585126,5655980.37057988,0.0,1.0
1985-11-22,32.12,32.25,31.88,32.12,429467,1.61509188531067,1.62162868310302,1.60302395092478,1.61509188531067,8540987.77008379,0.0,1.0
1985-11-25,31.75,32.0,31.5,32.0,176600,1.59648715313243,1.60905791811772,1.58391638814713,1.60905791811772,3512117.20620397,0.0,1.0
1985-11-26,32.0,32.25,31.75,31.75,375667,1.60905791811772,1.62162868310302,1.59648715313243,1.59648715313243,7471044.92923573,0.0,1.0
1985-11-27,32.0,32.25,32.0,32.12,297000,1.60905791811772,1.62162868310302,1.60905791811772,1.61509188531067,5906561.77940307,0.0,1.0
1985-11-29,32.38,32.38,32.0,32.12,182267,1.62816548089537,1.62816548089537,1.60905791811772,1.61509188531067,3624819.1779342,0.0,1.0
1985-12-02,32.25,32.5,32.25,32.38,94000,1.62162868310302,1.63419944808831,1.62162868310302,1.62816548089537,1869416.85947437,0.0,1.0
1985-12-03,32.38,32.5,32.25,32.38,112667,1.62816548089537,1.63419944808831,1.62162868310302,1.62816548089537,2240655.20538722,0.0,1.0
1985-12-04,32.62,32.75,32.25,32.38,120267,1.64023341528125,1.64677021307361,1.62162868310302,1.62816548089537,2391799.54721707,0.0,1.0
1985-12-05,32.62,33.0,32.38,32.5,156467,1.64023341528125,1.6593409780589,1.62816548089537,1.63419944808831,3111723.91224869,0.0,1.0
1985-12-06,32.87,32.87,32.5,32.62,87467,1.65280418026655,1.65280418026655,1.63419944808831,1.64023341528125,1739492.3877409,0.0,1.0
1985-12-09,33.13,33.25,32.75,32.87,94867,1.66587777585126,1.6719117430442,1.64677021307361,1.65280418026655,1886659.246891,0.0,1.0
1985-12-10,33.38,33.75,33.13,33.25,220467,1.67844854083655,1.69705327301479,1.66587777585126,1.6719117430442,4384518.36976315,0.0,1.0
1985-12-11,33.75,33.88,33.5,33.62,65867,1.69705327301479,1.70359007080714,1.68448250802949,1.69051647522243,1309924.25832977,0.0,1.0
1985-12-12,33.75,33.75,33.5,33.75,162000,1.69705327301479,1.69705327301479,1.68448250802949,1.69705327301479,3221760.97058348,0.0,1.0
1985-12-13,33.88,34.0,33.75,33.75,120667,1.70359007080714,1.70962403800008,1.69705327301479,1.69705327301479,2399754.51257653,0.0,1.0
1985-12-16,34.88,35.5,33.75,33.75,188400,1.75387313074832,1.78504862791185,1.69705327301479,1.69705327301479,3746788.6843082,0.0,1.0
1985-12-17,35.75,36.75,35.12,35.25,190867,1.79761939289715,1.84790245283832,1.7659410651342,1.77247786292656,3795850.93316269,0.0,1.0
1985-12-18,35.38,36.0,35.25,36.0,239800,1.77901466071891,1.81019015788244,1.77247786292656,1.81019015788244,4769001.7329995,0.0,1.0
1985-12-19,35.38,35.87,35.12,35.5,225867,1.77901466071891,1.80365336009009,1.7659410651342,1.78504862791185,4491910.40211592,0.0,1.0
1985-12-20,35.25,35.38,35.12,35.12,324467,1.77247786292656,1.77901466071891,1.7659410651342,1.7659410651342,6452809.36322413,0.0,1.0
1985-12-23,34.0,35.25,34.0,35.25,187667,1.70962403800008,1.77247786292656,1.70962403800008,1.77247786292656,3732211.21028698,0.0,1.0
1985-12-24,34.37,34.5,34.12,34.25,110400,1.72822877017832,1.73476556797067,1.71565800519302,1.72219480298538,2195570.43921245,0.0,1.0
1985-12-26,34.5,34.75,34.37,34.63,31467,1.73476556797067,1.74733633295597,1.72822877017832,1.74130236576302,625797.237415744,0.0,1.0
1985-12-27,35.0,35.0,34.37,34.5,269867,1.75990709794126,1.75990709794126,1.72822877017832,1.73476556797067,5366956.59165712,0.0,1.0
1985-12-30,35.25,35.25,34.75,35.0,121467,1.77247786292656,1.77247786292656,1.74733633295597,1.75990709794126,2415664.44329545,0.0,1.0
1985-12-31,35.5,35.62,35.12,35.38,212467,1.78504862791185,1.79108259510479,1.7659410651342,1.77901466071891,4225419.06257384,0.0,1.0
1986-01-02,34.88,35.38,34.75,35.38,131067,1.75387313074832,1.77901466071891,1.74733633295597,1.77901466071891,2606583.61192263,0.0,1.0
1986-01-03,35.25,35.25,34.88,35.0,388867,1.77247786292656,1.77247786292656,1.75387313074832,1.75990709794126,7733558.78609805,0.0,1.0
1986-01-06,35.25,35.38,34.88,35.25,129267,1.77247786292656,1.77901466071891,1.75387313074832,1.77247786292656,2570786.26780503,0.0,1.0
1986-01-07,35.75,35.75,35.25,35.38,472200,1.79761939289715,1.79761939289715,1.77247786292656,1.77901466071891,9390836.60684887,0.0,1.0
1986-01-08,34.75,35.87,34.0,35.87,172667,1.74733633295597,1.80365336009009,1.70962403800008,1.80365336009009,3433900.00930702,0.0,1.0
1986-01-09,34.12,34.37,33.75,34.25,340000,1.71565800519302,1.72822877017832,1.69705327301479,1.72219480298538,6761720.5555456,0.0,1.0
1986-01-10,34.75,34.88,34.25,34.5,233867,1.74733633295597,1.75387313074832,1.72219480298538,1.73476556797067,4651009.70930522,0.0,1.0
1986-01-13,35.0,35.0,34.37,34.5,402867,1.75990709794126,1.75990709794126,1.72822877017832,1.73476556797067,8011982.57367937,0.0,1.0
1986-01-14,34.75,35.25,34.63,35.25,156600,1.74733633295597,1.77247786292656,1.74130236576302,1.77247786292656,3114368.93823069,0.0,1.0
1986-01-15,35.0,35.12,34.75,34.88,191467,1.75990709794126,1.7659410651342,1.74733633295597,1.75387313074832,3807783.3812019,0.0,1.0
1986-01-16,34.75,35.12,34.75,35.0,197400,1.74733633295597,1.7659410651342,1.74733633295597,1.75990709794126,3925775.40489616,0.0,1.0
1986-01-17,34.88,35.12,34.63,35.0,110000,1.75387313074832,1.7659410651342,1.74130236576302,1.75990709794126,2187615.47385298,0.0,1.0
1986-01-20,34.75,34.88,34.63,34.88,139200,1.74733633295597,1.75387313074832,1.74130236576302,1.75387313074832,2768327.94509395,0.0,1.0
1986-01-21,34.75,35.0,34.63,34.75,95800,1.74733633295597,1.75990709794126,1.74130236576302,1.74733633295597,1905214.20359196,0.0,1.0
1986-01-22,35.0,35.12,34.75,34.75,106067,1.75990709794126,1.7659410651342,1.74733633295597,1.74733633295597,2109398.27695604,0.0,1.0
1986-01-23,35.0,35.12,34.88,35.0,90400,1.75990709794126,1.7659410651342,1.75387313074832,1.75990709794126,1797822.17123918,0.0,1.0
1986-01-24,35.62,35.62,34.75,34.75,128667,1.79108259510479,1.79108259510479,1.74733633295597,1.74733633295597,2558853.81976584,0.0,1.0
1986-01-27,36.0,36.13,35.25,35.5,116600,1.81019015788244,1.81672695567479,1.77247786292656,1.78504862791185,2318872.40228416,0.0,1.0
1986-01-28,36.62,36.62,35.87,35.87,162800,1.84136565504597,1.84136565504597,1.80365336009009,1.80365336009009,3237670.90130242,0.0,1.0
1986-01-29,36.5,36.88,36.5,36.62,94400,1.83533168785303,1.85443925063068,1.83533168785303,1.84136565504597,1877371.82483383,0.0,1.0
1986-01-30,36.25,36.62,36.13,36.25,95067,1.82276092286773,1.84136565504597,1.81672695567479,1.82276092286773,1890636.72957075,0.0,1.0
1986-01-31,37.0,37.25,36.0,36.0,169067,1.86047321782362,1.87304398280891,1.81019015788244,1.81019015788244,3362305.32107184,0.0,1.0
1986-02-03,37.5,37.5,36.88,37.0,89800,1.88561474779421,1.88561474779421,1.85443925063068,1.86047321782362,1785889.72319998,0.0,1.0
1986-02-04,37.5,37.75,37.37,37.5,115267,1.88561474779421,1.8981855127795,1.87907795000185,1.88561474779421,2292362.48022374,0.0,1.0
1986-02-05,37.88,37.88,37.5,37.5,53467,1.90472231057186,1.90472231057186,1.88561474779421,1.88561474779421,1063320.33218634,0.0,1.0
1986-02-06,37.5,37.88,37.12,37.75,196000,1.88561474779421,1.90472231057186,1.86650718501656,1.8981855127795,3897933.02613804,0.0,1.0
1986-02-07,37.63,37.88,36.88,37.25,96467,1.89215154558656,1.90472231057186,1.85443925063068,1.87304398280891,1918479.10832887,0.0,1.0
1986-02-10,37.88,37.88,37.37,37.63,162267,1.90472231057186,1.90472231057186,1.87907795000185,1.89215154558656,3227070.90996092,0.0,1.0
1986-02-11,38.25,38.5,37.88,37.88,142067,1.92332704275009,1.93589780773539,1.90472231057186,1.90472231057186,2825345.15930793,0.0,1.0
1986-02-12,38.38,38.38,38.0,38.12,79667,1.92986384054245,1.92986384054245,1.9107562777648,1.91679024495774,1584370.56323132,0.0,1.0
1986-02-13,38.38,38.62,38.12,38.5,245667,1.92986384054245,1.94193177492833,1.91679024495774,1.93589780773539,4885681.18740945,0.0,1.0
1986-02-14,38.62,39.0,38.38,38.5,128000,1.94193177492833,1.96103933770598,1.92986384054245,1.93589780773539,2545588.91502892,0.0,1.0
1986-02-18,40.0,40.0,38.75,38.75,279400,2.01132239764716,2.01132239764716,1.94846857272068,1.94846857272068,5556543.30358656,0.0,1.0
1986-02-19,39.62,40.0,39.5,39.88,208200,1.99221483486951,2.01132239764716,1.98618086767657,2.00528843045421,4140559.46960173,0.0,1.0
1986-02-20,40.37,40.37,39.5,39.62,209667,2.02992712982539,2.02992712982539,1.98618086767657,1.99221483486951,4169734.30505758,0.0,1.0
1986-02-21,40.5,40.75,40.12,40.25,408667,2.03646392761774,2.04903469260304,2.0173563648401,2.02389316263245,8127329.57139163,0.0,1.0
1986-02-24,40.63,40.75,39.88,40.5,1370000,2.0430007254101,2.04903469260304,2.00528843045421,2.03646392761774,27245756.3561689,0.0,1.0
1986-02-25,39.5,39.75,39.25,39.5,394800,1.98618086767657,1.99875163266186,1.97361010269127,1.98618086767657,7851550.80979233,0.0,1.0
1986-02-26,39.5,39.5,39.38,39.5,240867,1.98618086767657,1.98618086767657,1.98014690048362,1.98618086767657,4790221.60309587,0.0,1.0
1986-02-27,39.0,39.62,39.0,39.5,241667,1.96103933770598,1.99221483486951,1.96103933770598,1.98618086767657,4806131.5338148,0.0,1.0
1986-02-28,39.38,39.5,39.13,39.5,137667,1.98014690048362,1.98618086767657,1.96757613549833,1.98618086767657,2737840.54035381,0.0,1.0
1986-03-03,39.5,39.75,39.25,39.38,331867,1.98618086767657,1.99875163266186,1.97361010269127,1.98014690048362,6599976.22237424,0.0,1.0
1986-03-04,39.88,39.88,39.5,39.75,81667,2.00528843045421,2.00528843045421,1.98618086767657,1.99875163266186,1624145.39002865,0.0,1.0
1986-03-05,39.88,40.0,39.5,39.75,123600,2.00528843045421,2.01132239764716,1.98618086767657,1.99875163266186,2458084.29607481,0.0,1.0
1986-03-06,39.62,40.0,39.62,39.75,193067,1.99221483486951,2.01132239764716,1.99221483486951,1.99875163266186,3839603.24263976,0.0,1.0
1986-03-07,39.5,40.0,39.38,39.62,105267,1.98618086767657,2.01132239764716,1.98014690048362,1.99221483486951,2093488.3462371,0.0,1.0
1986-03-10,39.62,39.75,39.38,39.5,91667,1.99221483486951,1.99875163266186,1.98014690048362,1.98618086767657,1823019.52401528,0.0,1.0
1986-03-11,40.12,40.37,39.62,39.75,97800,2.0173563648401,2.02992712982539,1.99221483486951,1.99875163266186,1944989.03038929,0.0,1.0
1986-03-12,40.0,40.5,40.0,40.12,199867,2.01132239764716,2.03646392761774,2.01132239764716,2.0173563648401,3974837.65375067,0.0,1.0
1986-03-13,39.88,40.12,39.75,40.12,279467,2.00528843045421,2.0173563648401,1.99875163266186,2.0173563648401,5557875.7602843,0.0,1.0
1986-03-14,40.12,40.5,39.75,39.88,116267,2.0173563648401,2.03646392761774,1.99875163266186,2.00528843045421,2312249.8936224,0.0,1.0
1986-03-17,39.75,40.37,39.62,40.37,171267,1.99875163266186,2.02992712982539,1.99221483486951,2.02992712982539,3406057.6305489,0.0,1.0
1986-03-18,39.38,40.0,39.38,40.0,155000,1.98014690048362,2.01132239764716,1.98014690048362,2.01132239764716,3082549.07679285,0.0,1.0
1986-03-19,38.75,39.62,38.62,39.62,178000,1.94846857272068,1.99221483486951,1.94193177492833,1.99221483486951,3539959.5849621,0.0,1.0
1986-03-20,38.5,38.75,38.0,38.75,129600,1.93589780773539,1.94846857272068,1.9107562777648,1.94846857272068,2577408.77646678,0.0,1.0
1986-03-21,38.12,38.5,38.0,38.5,316600,1.91679024495774,1.93589780773539,1.9107562777648,1.93589780773539,6296355.08201686,0.0,1.0
1986-03-24,39.0,39.0,38.0,38.25,164867,1.96103933770598,1.96103933770598,1.9107562777648,1.92332704275009,3278778.18479745,0.0,1.0
1986-03-25,39.0,39.13,38.12,38.87,545467,1.96103933770598,1.96757613549833,1.91679024495774,1.95450253991362,10847927.7243288,0.0,1.0
1986-03-26,39.5,39.62,38.75,39.0,103200,1.98618086767657,1.99221483486951,1.94846857272068,1.96103933770598,2052381.06274207,0.0,1.0
1986-03-27,40.12,40.12,39.25,39.62,226067,2.0173563648401,2.0173563648401,1.97361010269127,1.99221483486951,4495887.88479565,0.0,1.0
1986-03-31,40.12,40.25,39.88,40.0,188600,2.0173563648401,2.02389316263245,2.00528843045421,2.01132239764716,3750766.16698793,0.0,1.0
1986-04-01,39.5,40.25,39.13,40.12,263867,1.98618086767657,2.02389316263245,1.96757613549833,2.0173563648401,5247632.11126513,0.0,1.0
1986-04-02,39.5,39.62,38.62,39.62,108867,1.98618086767657,1.99221483486951,1.94193177492833,1.99221483486951,2165083.03447229,0.0,1.0
1986-04-03,39.38,40.12,39.25,39.38,265067,1.98014690048362,2.0173563648401,1.97361010269127,1.98014690048362,5271497.00734355,0.0,1.0
1986-04-04,39.38,39.38,38.87,39.0,148000,1.98014690048362,1.98014690048362,1.95450253991362,1.96103933770598,2943337.1830022,0.0,1.0
1986-04-07,39.25,39.38,39.13,39.38,267000,1.97361010269127,1.98014690048362,1.96757613549833,1.98014690048362,5309939.37744315,0.0,1.0
1986-04-08,39.62,39.62,39.13,39.13,272667,1.99221483486951,1.99221483486951,1.96757613549833,1.96757613549833,5422641.34917337,0.0,1.0
1986-04-09,39.62,40.0,39.5,39.62,96867,1.99221483486951,2.01132239764716,1.98618086767657,1.99221483486951,1926434.07368833,0.0,1.0
1986-04-10,39.62,40.0,39.5,39.5,71800,1.99221483486951,2.01132239764716,1.98618086767657,1.98618086767657,1427916.28202404,0.0,1.0
1986-04-11,39.5,39.62,39.13,39.62,192667,1.98618086767657,1.99221483486951,1.96757613549833,1.99221483486951,3831648.27728029,0.0,1.0
1986-04-14,39.75,39.75,39.25,39.5,100867,1.99875163266186,1.99875163266186,1.97361010269127,1.98618086767657,2005983.72728299,0.0,1.0
1986-04-15,40.0,40.0,39.5,39.75,153200,2.01132239764716,2.01132239764716,1.98618086767657,1.99875163266186,3046751.73267524,0.0,1.0
1986-04-16,40.88,41.0,40.0,40.0,205667,2.05557149039539,2.06160545758833,2.01132239764716,2.01132239764716,4090184.65146293,0.0,1.0
1986-04-17,41.25,41.5,40.75,41.0,130600,2.07417622257363,2.08674698755892,2.04903469260304,2.06160545758833,2597296.18986545,0.0,1.0
1986-04-18,41.25,41.38,40.0,41.12,113600,2.07417622257363,2.08071302036598,2.01132239764716,2.06763942478128,2259210.16208817,0.0,1.0
1986-04-21,41.5,41.87,41.12,41.25,117067,2.08674698755892,2.10535171973716,2.06763942478128,2.07417622257363,2328159.82434134,0.0,1.0
1986-04-22,41.38,41.5,41.12,41.25,224000,2.08071302036598,2.08674698755892,2.06763942478128,2.07417622257363,4454780.60130063,0.0,1.0
1986-04-23,40.63,41.12,40.37,41.12,118067,2.0430007254101,2.06763942478128,2.02992712982539,2.06763942478128,2348047.23774,0.0,1.0
1986-04-24,40.12,40.88,40.0,40.75,72400,2.0173563648401,2.05557149039539,2.01132239764716,2.04903469260304,1439848.73006323,0.0,1.0
1986-04-25,39.88,40.12,39.62,40.12,231000,2.00528843045421,2.0173563648401,1.99221483486951,2.0173563648401,4593992.49509127,0.0,1.0
1986-04-28,39.75,39.88,39.38,39.88,116067,1.99875163266186,2.00528843045421,1.98014690048362,2.00528843045421,2308272.41094268,0.0,1.0
1986-04-29,39.0,39.88,38.25,39.88,244000,1.96103933770598,2.00528843045421,1.92332704275009,2.00528843045421,4852528.86927388,0.0,1.0
1986-04-30,38.25,38.87,37.5,38.87,514000,1.92332704275009,1.95450253991362,1.88561474779421,1.95450253991362,10222130.486913,0.0,1.0
1986-05-01,38.0,38.12,37.75,38.0,210000,1.9107562777648,1.91679024495774,1.8981855127795,1.9107562777648,4176356.81371933,0.0,1.0
1986-05-02,38.25,38.75,38.0,38.25,263667,1.92332704275009,1.94846857272068,1.9107562777648,1.92332704275009,5243654.62858541,0.0,1.0
1986-05-05,39.5,39.5,38.62,38.75,143800,1.98618086767657,1.98618086767657,1.94193177492833,1.94846857272068,2859810.0467278,0.0,1.0
1986-05-06,39.38,39.62,39.13,39.5,322800,1.98014690048362,1.99221483486951,1.96757613549833,1.98618086767657,6419657.04508859,0.0,1.0
1986-05-07,39.25,39.5,38.62,39.38,265800,1.97361010269127,1.98618086767657,1.94193177492833,1.98014690048362,5286074.48136476,0.0,1.0
1986-05-08,39.75,39.88,39.38,39.5,225067,1.99875163266186,2.00528843045421,1.98014690048362,1.98618086767657,4476000.471397,0.0,1.0
1986-05-09,39.62,39.75,39.38,39.75,303267,1.99221483486951,1.99875163266186,1.98014690048362,1.99875163266186,6031196.19917247,0.0,1.0
1986-05-12,39.5,39.62,39.38,39.62,105067,1.98618086767657,1.99221483486951,1.98014690048362,1.99221483486951,2089510.86355737,0.0,1.0
1986-05-13,39.13,39.62,38.62,39.62,218067,1.96757613549833,1.99221483486951,1.94193177492833,1.99221483486951,4336788.57760635,0.0,1.0
1986-05-14,39.38,39.38,38.75,39.38,185267,1.98014690048362,1.98014690048362,1.94846857272068,1.98014690048362,3684481.4181302,0.0,1.0
1986-05-15,39.38,39.75,39.25,39.38,180400,1.98014690048362,1.99875163266186,1.97361010269127,1.98014690048362,3587689.3771189,0.0,1.0
1986-05-16,39.13,39.38,38.87,39.38,175267,1.96757613549833,1.98014690048362,1.95450253991362,1.98014690048362,3485607.28414355,0.0,1.0
1986-05-19,39.13,39.13,38.87,39.0,205600,1.96757613549833,1.96757613549833,1.95450253991362,1.96103933770598,4088852.19476521,0.0,1.0
1986-05-20,39.0,39.13,38.75,39.0,316400,1.96103933770598,1.96757613549833,1.94846857272068,1.96103933770598,6292377.59933711,0.0,1.0
1986-05-21,39.62,39.62,38.87,39.0,1800000,1.99221483486951,1.99221483486951,1.95450253991362,1.96103933770598,35797344.1175942,0.0,1.0
1986-05-22,38.75,39.0,38.62,38.87,826400,1.94846857272068,1.96103933770598,1.94193177492833,1.95450253991362,16434958.4326555,0.0,1.0
1986-05-23,39.0,39.13,38.75,39.0,1247000,1.96103933770598,1.96757613549833,1.94846857272068,1.96103933770598,24799604.5081333,0.0,1.0
1986-05-27,39.25,39.5,39.0,39.0,489467,1.97361010269127,1.98618086767657,1.96103933770598,1.96103933770598,9734232.57400362,0.0,1.0
1986-05-28,39.38,39.38,39.13,39.38,486200,1.98014690048362,1.98014690048362,1.96757613549833,1.98014690048362,9669260.39443021,0.0,1.0
1986-05-29,39.38,39.62,39.13,39.38,127067,1.98014690048362,1.99221483486951,1.96757613549833,1.98014690048362,2527033.95832798,0.0,1.0
1986-05-30,39.5,39.62,39.25,39.62,360467,1.98618086767657,1.99221483486951,1.97361010269127,1.99221483486951,7168756.24557602,0.0,1.0
1986-06-02,39.5,39.62,39.25,39.62,206867,1.98618086767657,1.99221483486951,1.97361010269127,1.99221483486951,4114049.54754131,0.0,1.0
1986-06-03,39.38,39.5,39.25,39.5,54467,1.98014690048362,1.98618086767657,1.97361010269127,1.98618086767657,1083207.74558501,0.0,1.0
1986-06-04,39.25,39.38,39.0,39.38,221067,1.97361010269127,1.98014690048362,1.96103933770598,1.98014690048362,4396450.81780234,0.0,1.0
1986-06-05,39.88,39.88,39.25,39.25,208267,2.00528843045421,2.00528843045421,1.97361010269127,1.97361010269127,4141891.92629946,0.0,1.0
1986-06-06,39.5,39.88,39.5,39.88,47267,1.98618086767657,2.00528843045421,1.98618086767657,2.00528843045421,940018.369114625,0.0,1.0
1986-06-09,39.5,39.62,39.38,39.62,107600,1.98618086767657,1.99221483486951,1.98014690048362,1.99221483486951,2139885.68169619,0.0,1.0
1986-06-10,39.13,39.5,38.87,39.5,321000,1.96757613549833,1.98618086767657,1.95450253991362,1.98618086767657,6383859.70097098,0.0,1.0
1986-06-11,39.38,39.38,38.75,39.13,239600,1.98014690048362,1.98014690048362,1.94846857272068,1.96757613549833,4765024.25031978,0.0,1.0
1986-06-12,39.13,39.38,39.0,39.38,44267,1.96757613549833,1.98014690048362,1.96103933770598,1.98014690048362,880356.128918636,0.0,1.0
1986-06-13,39.62,39.62,39.13,39.25,121667,1.99221483486951,1.99221483486951,1.96757613549833,1.97361010269127,2419641.92597519,0.0,1.0
1986-06-16,39.75,39.75,39.25,39.5,125200,1.99875163266186,1.99875163266186,1.97361010269127,1.98618086767657,2489904.15751267,0.0,1.0
1986-06-17,39.38,39.88,39.13,39.75,85467,1.98014690048362,2.00528843045421,1.96757613549833,1.99875163266186,1699717.56094358,0.0,1.0
1986-06-18,39.62,39.62,39.25,39.5,74867,1.99221483486951,1.99221483486951,1.97361010269127,1.98618086767657,1488910.97891774,0.0,1.0
1986-06-19,39.5,39.75,39.25,39.5,104867,1.98618086767657,1.99875163266186,1.97361010269127,1.98618086767657,2085533.38087764,0.0,1.0
1986-06-20,40.0,40.0,39.25,39.38,180267,2.01132239764716,2.01132239764716,1.97361010269127,1.98014690048362,3585044.35113686,0.0,1.0
1986-06-23,40.37,40.37,39.88,40.0,600267,2.02992712982539,2.02992712982539,2.00528843045421,2.01132239764716,11937757.9785755,0.0,1.0
1986-06-24,41.5,41.5,40.37,40.37,374000,2.08674698755892,2.08674698755892,2.02992712982539,2.02992712982539,7437892.61110015,0.0,1.0
1986-06-25,41.75,42.13,41.38,41.5,362467,2.09931775254422,2.11842531532187,2.08071302036598,2.08674698755892,7208531.07237335,0.0,1.0
1986-06-26,41.87,42.13,41.75,42.13,265600,2.10535171973716,2.11842531532187,2.09931775254422,2.11842531532187,5282096.99868502,0.0,1.0
1986-06-27,41.87,42.5,41.75,42.0,142667,2.10535171973716,2.1370300475001,2.09931775254422,2.11188851752951,2837277.60734712,0.0,1.0
1986-06-30,42.0,42.0,41.62,41.87,129400,2.11188851752951,2.11188851752951,2.09278095475186,2.10535171973716,2573431.29378706,0.0,1.0
1986-07-01,42.88,42.88,41.87,41.87,130267,2.15613761027775,2.15613761027775,2.10535171973716,2.10535171973716,2590673.6812037,0.0,1.0
1986-07-02,44.0,44.0,42.62,43.0,173200,2.21245463741187,2.21245463741187,2.14306401469304,2.16217157747069,3444500.00064852,0.0,1.0
1986-07-03,43.75,44.0,43.25,43.75,80800,2.19988387242658,2.21245463741187,2.17474234245599,2.19988387242658,1606903.00261201,0.0,1.0
1986-07-07,43.12,43.5,42.88,43.5,231600,2.16820554466363,2.18731310744128,2.15613761027775,2.18731310744128,4605924.94313047,0.0,1.0
1986-07-08,42.88,42.88,42.0,42.5,141467,2.15613761027775,2.15613761027775,2.11188851752951,2.1370300475001,2813412.71126873,0.0,1.0
1986-07-09,43.37,43.63,42.75,43.0,118867,2.18077630964893,2.19384990523363,2.1496008124854,2.16217157747069,2363957.16845893,0.0,1.0
1986-07-10,43.75,43.75,43.37,43.5,166267,2.19988387242658,2.19988387242658,2.18077630964893,2.18731310744128,3306620.56355558,0.0,1.0
1986-07-11,44.38,44.5,43.75,44.0,284267,2.23156220018952,2.23759616738246,2.19988387242658,2.21245463741187,5653335.34459787,0.0,1.0
1986-07-14,44.62,44.87,44.12,44.38,242000,2.2436301345754,2.2562008995607,2.21848860460481,2.23156220018952,4812754.04247657,0.0,1.0
1986-07-15,45.5,45.62,44.5,44.5,348400,2.28787922732364,2.29391319451658,2.23759616738246,2.23759616738246,6928774.82809435,0.0,1.0
1986-07-16,45.38,45.62,45.13,45.13,270467,2.2818452601307,2.29391319451658,2.2692744951454,2.2692744951454,5378889.03969631,0.0,1.0
1986-07-17,45.13,45.62,44.87,45.25,261867,2.2692744951454,2.29391319451658,2.2562008995607,2.27530846233834,5207857.28446782,0.0,1.0
1986-07-18,45.25,45.5,44.75,45.38,255867,2.27530846233834,2.28787922732364,2.25016693236776,2.2818452601307,5088532.80407584,0.0,1.0
1986-07-21,45.0,45.5,44.75,45.38,295667,2.26273769735305,2.28787922732364,2.25016693236776,2.2818452601307,5880051.85734264,0.0,1.0
1986-07-22,46.5,46.63,45.0,45.13,347867,2.33816228726482,2.34469908505717,2.26273769735305,2.2692744951454,6918174.83675286,0.0,1.0
1986-07-23,48.0,48.0,46.37,46.63,322000,2.41358687717659,2.41358687717659,2.33162548947246,2.34469908505717,6403747.11436963,0.0,1.0
1986-07-24,48.25,49.25,47.87,48.5,549667,2.42615764216188,2.47644070210306,2.40705007938423,2.43872840714718,10931454.8606032,0.0,1.0
1986-07-25,48.13,48.88,48.0,48.0,254867,2.42012367496894,2.45783596992482,2.41358687717659,2.41358687717659,5068645.39067717,0.0,1.0
1986-07-28,47.5,48.62,46.88,48.5,253667,2.388445347206,2.44476237434012,2.35726985004247,2.43872840714718,5044780.49459876,0.0,1.0
1986-07-29,48.0,48.0,46.75,47.25,300867,2.41358687717659,2.41358687717659,2.35073305225011,2.3758745822207,5983466.40701568,0.0,1.0
1986-07-30,47.25,47.87,46.88,47.87,206067,2.3758745822207,2.40705007938423,2.35726985004247,2.40705007938423,4098139.61682239,0.0,1.0
1986-07-31,47.25,47.5,47.0,47.25,81400,2.3758745822207,2.388445347206,2.36330381723541,2.3758745822207,1618835.45065121,0.0,1.0
1986-08-01,47.38,47.5,47.0,47.25,53067,2.38241138001306,2.388445347206,2.36330381723541,2.3758745822207,1055365.36682687,0.0,1.0
1986-08-04,47.75,47.75,47.0,47.12,168667,2.40101611219129,2.40101611219129,2.36330381723541,2.36933778442835,3354350.35571238,0.0,1.0
1986-08-05,47.5,47.75,47.25,47.62,214867,2.388445347206,2.40101611219129,2.3758745822207,2.39447931439894,4273148.85473062,0.0,1.0
1986-08-06,47.87,48.0,47.0,47.25,210667,2.40705007938423,2.41358687717659,2.36330381723541,2.3758745822207,4189621.71845625,0.0,1.0
1986-08-07,48.38,48.88,48.0,48.0,159467,2.43269443995423,2.45783596992482,2.41358687717659,2.41358687717659,3171386.15244468,0.0,1.0
1986-08-08,47.75,48.88,47.75,48.5,408467,2.40101611219129,2.45783596992482,2.40101611219129,2.43872840714718,8123352.08871188,0.0,1.0
1986-08-11,48.75,48.88,47.75,48.0,188600,2.45129917213247,2.45783596992482,2.40101611219129,2.41358687717659,3750766.16698793,0.0,1.0
1986-08-12,49.0,49.0,48.38,48.88,164000,2.46386993711777,2.46386993711777,2.43269443995423,2.45783596992482,3261535.79738081,0.0,1.0
1986-08-13,49.12,49.5,48.62,49.0,425400,2.46990390431071,2.48901146708835,2.44476237434012,2.46386993711777,8460105.65979144,0.0,1.0
1986-08-14,49.37,49.37,48.75,49.0,152400,2.482474669296,2.482474669296,2.45129917213247,2.46386993711777,3030841.80195632,0.0,1.0
1986-08-15,50.0,50.0,49.25,49.5,120800,2.51415299705894,2.51415299705894,2.47644070210306,2.48901146708835,2402399.53855855,0.0,1.0
1986-08-18,50.0,50.12,49.5,50.0,158600,2.51415299705894,2.52018696425189,2.48901146708835,2.51415299705894,3154143.76502803,0.0,1.0
1986-08-19,51.0,51.0,50.0,50.0,448267,2.56443605700012,2.56443605700012,2.51415299705894,2.51415299705894,8914871.14197869,0.0,1.0
1986-08-20,51.88,52.0,50.87,51.0,375600,2.60868514974836,2.6147191169413,2.55789925920777,2.56443605700012,7469712.47253801,0.0,1.0
1986-08-21,52.12,52.12,51.62,51.88,197400,2.62075308413424,2.62075308413424,2.59561155416365,2.60868514974836,3925775.40489618,0.0,1.0
1986-08-22,51.38,52.0,51.38,52.0,1740000,2.58354361977777,2.6147191169413,2.58354361977777,2.6147191169413,34604099.3136745,0.0,1.0
1986-08-25,49.5,50.5,49.5,49.5,1560000,2.48901146708835,2.53929452702953,2.48901146708835,2.48901146708835,31024364.9019151,0.0,1.0
1986-08-26,49.75,50.12,49.5,49.5,870200,2.50158223207365,2.52018696425189,2.48901146708835,2.48901146708835,17306027.139517,0.0,1.0
1986-08-27,49.88,50.0,49.63,49.88,171200,2.508119029866,2.51415299705894,2.49554826488071,2.508119029866,3404725.17385119,0.0,1.0
1986-08-28,49.75,49.88,49.63,49.75,86267,2.50158223207365,2.508119029866,2.49554826488071,2.50158223207365,1715627.4916625,0.0,1.0
1986-08-29,49.75,49.88,49.63,49.75,110467,2.50158223207365,2.508119029866,2.49554826488071,2.50158223207365,2196902.89591016,0.0,1.0
1986-09-02,49.0,49.88,48.88,49.75,317800,2.46386993711777,2.508119029866,2.45783596992482,2.50158223207365,6320219.97809524,0.0,1.0
1986-09-03,48.75,49.0,48.25,49.0,218867,2.45129917213247,2.46386993711777,2.42615764216188,2.46386993711777,4352698.50832528,0.0,1.0
1986-09-04,48.75,48.75,48.13,48.5,146800,2.45129917213247,2.45129917213247,2.42012367496894,2.43872840714718,2919472.2869238,0.0,1.0
1986-09-05,47.87,48.5,47.62,48.13,242000,2.40705007938423,2.43872840714718,2.39447931439894,2.42012367496894,4812754.04247657,0.0,1.0
1986-09-08,47.0,47.75,46.75,47.62,322267,2.36330381723541,2.40101611219129,2.35073305225011,2.39447931439894,6409057.05374708,0.0,1.0
1986-09-09,46.63,47.25,46.5,47.25,251800,2.34469908505717,2.3758745822207,2.33816228726482,2.3758745822207,5007650.69378347,0.0,1.0
1986-09-10,46.5,46.63,46.25,46.5,128067,2.33816228726482,2.34469908505717,2.32559152227952,2.33816228726482,2546921.37172663,0.0,1.0
1986-09-11,45.62,46.37,45.13,46.37,384200,2.29391319451658,2.33162548947246,2.2692744951454,2.33162548947246,7640744.22776651,0.0,1.0
1986-09-12,44.38,45.5,43.0,45.38,521267,2.23156220018952,2.28787922732364,2.16217157747069,2.2818452601307,10366652.3200811,0.0,1.0
1986-09-15,43.88,44.38,43.12,44.0,187667,2.20642067021893,2.23156220018952,2.16820554466363,2.21245463741187,3732211.21028698,0.0,1.0
1986-09-16,43.88,43.88,43.37,43.75,89400,2.20642067021893,2.20642067021893,2.18077630964893,2.19988387242658,1777934.75784051,0.0,1.0
1986-09-17,44.87,45.25,44.0,44.0,181800,2.2562008995607,2.27530846233834,2.21245463741187,2.21245463741187,3615531.75587702,0.0,1.0
1986-09-18,44.87,45.5,44.5,45.13,98800,2.2562008995607,2.28787922732364,2.23759616738246,2.2692744951454,1964876.44378795,0.0,1.0
1986-09-19,44.75,44.75,44.0,44.75,126200,2.25016693236776,2.25016693236776,2.21245463741187,2.25016693236776,2509791.57091133,0.0,1.0
1986-09-22,44.5,44.62,44.0,44.62,148267,2.23759616738246,2.2436301345754,2.21245463741187,2.2436301345754,2948647.12237964,0.0,1.0
1986-09-23,44.87,45.13,44.75,44.75,131600,2.2562008995607,2.2692744951454,2.25016693236776,2.25016693236776,2617183.60326411,0.0,1.0
1986-09-24,45.62,45.75,44.87,45.13,111800,2.29391319451658,2.30044999230893,2.2562008995607,2.2692744951454,2223412.81797058,0.0,1.0
1986-09-25,44.75,45.62,44.62,45.62,108400,2.25016693236776,2.29391319451658,2.2436301345754,2.29391319451658,2155795.61241512,0.0,1.0
1986-09-26,44.38,44.87,44.25,44.62,120600,2.23156220018952,2.2562008995607,2.22502540239717,2.2436301345754,2398422.05587882,0.0,1.0
1986-09-29,44.0,44.38,43.75,44.25,285400,2.21245463741187,2.23156220018952,2.19988387242658,2.22502540239717,5675867.78397856,0.0,1.0
1986-09-30,44.38,44.5,43.88,43.88,75600,2.23156220018952,2.23759616738246,2.20642067021893,2.20642067021893,1503488.45293896,0.0,1.0
1986-10-01,44.5,44.87,44.38,44.38,56667,2.23759616738246,2.2562008995607,2.23156220018952,2.23156220018952,1126960.05506206,0.0,1.0
1986-10-02,44.5,44.75,44.38,44.5,49400,2.23759616738246,2.25016693236776,2.23156220018952,2.23759616738246,982438.221893976,0.0,1.0
1986-10-03,44.62,45.25,44.5,44.62,157267,2.2436301345754,2.27530846233834,2.23759616738246,2.2436301345754,3127633.84296761,0.0,1.0
1986-10-06,44.75,44.87,44.38,44.62,217067,2.25016693236776,2.2562008995607,2.23156220018952,2.2436301345754,4316901.16420768,0.0,1.0
1986-10-07,44.75,44.75,44.5,44.62,274400,2.25016693236776,2.25016693236776,2.23759616738246,2.2436301345754,5457106.23659325,0.0,1.0
1986-10-08,44.5,44.75,44.38,44.62,216267,2.23759616738246,2.25016693236776,2.23156220018952,2.2436301345754,4300991.23348876,0.0,1.0
1986-10-09,44.62,44.62,44.38,44.38,267067,2.2436301345754,2.2436301345754,2.23156220018952,2.23156220018952,5311271.83414086,0.0,1.0
1986-10-10,44.75,44.75,44.38,44.62,54867,2.25016693236776,2.25016693236776,2.23156220018952,2.2436301345754,1091162.71094447,0.0,1.0
1986-10-13,44.38,44.62,44.12,44.62,134667,2.23156220018952,2.2436301345754,2.21848860460481,2.2436301345754,2678178.30015781,0.0,1.0
1986-10-14,44.38,44.5,44.25,44.38,86267,2.23156220018952,2.23759616738246,2.22502540239717,2.23156220018952,1715627.4916625,0.0,1.0
1986-10-15,44.75,44.75,44.0,44.12,76000,2.25016693236776,2.25016693236776,2.21245463741187,2.21848860460481,1511443.41829842,0.0,1.0
1986-10-16,44.87,45.13,44.62,44.75,217667,2.2562008995607,2.2692744951454,2.2436301345754,2.25016693236776,4328833.61224688,0.0,1.0
1986-10-17,45.62,45.62,44.87,45.13,199267,2.29391319451658,2.29391319451658,2.2562008995607,2.2692744951454,3962905.20571148,0.0,1.0
1986-10-20,45.5,45.75,45.25,45.75,93000,2.28787922732364,2.30044999230893,2.27530846233834,2.30044999230893,1849529.4460757,0.0,1.0
1986-10-21,45.62,45.88,45.38,45.38,143667,2.29391319451658,2.30698679010129,2.2818452601307,2.2818452601307,2857165.02074579,0.0,1.0
1986-10-22,46.0,46.0,45.5,45.75,132400,2.31302075729423,2.31302075729423,2.28787922732364,2.30044999230893,2633093.53398304,0.0,1.0
1986-10-23,46.0,46.12,45.62,46.0,209400,2.31302075729423,2.31905472448717,2.29391319451658,2.31302075729423,4164424.36568013,0.0,1.0
1986-10-24,45.88,46.25,45.75,46.0,55000,2.30698679010129,2.32559152227952,2.30044999230893,2.31302075729423,1093807.73692649,0.0,1.0
1986-10-27,46.5,46.63,45.5,46.0,158200,2.33816228726482,2.34469908505717,2.28787922732364,2.31302075729423,3146188.79966856,0.0,1.0
1986-10-28,47.0,47.38,46.5,46.63,216067,2.36330381723541,2.38241138001306,2.33816228726482,2.34469908505717,4297013.75080902,0.0,1.0
1986-10-29,47.62,47.62,46.63,46.88,170667,2.39447931439894,2.39447931439894,2.34469908505717,2.35726985004247,3394125.1825097,0.0,1.0
1986-10-30,47.5,48.25,47.25,47.75,179600,2.388445347206,2.42615764216188,2.3758745822207,2.40101611219129,3571779.44639996,0.0,1.0
1986-10-31,47.38,47.5,47.12,47.25,147400,2.38241138001306,2.388445347206,2.36933778442835,2.3758745822207,2931404.73496299,0.0,1.0
1986-11-03,47.38,47.62,47.12,47.62,143067,2.38241138001306,2.39447931439894,2.36933778442835,2.39447931439894,2845232.57270658,0.0,1.0
1986-11-04,47.87,48.0,47.0,47.38,162667,2.40705007938423,2.41358687717659,2.36330381723541,2.38241138001306,3235025.8753204,0.0,1.0
1986-11-05,47.75,47.87,47.5,47.75,105867,2.40101611219129,2.40705007938423,2.388445347206,2.40101611219129,2105420.79427631,0.0,1.0
1986-11-06,47.5,47.5,46.5,47.5,110667,2.388445347206,2.388445347206,2.33816228726482,2.388445347206,2200880.37858989,0.0,1.0
1986-11-07,47.25,47.38,47.12,47.38,167800,2.3758745822207,2.38241138001306,2.36933778442835,2.38241138001306,3337107.96829574,0.0,1.0
1986-11-10,47.25,47.38,47.0,47.38,116000,2.3758745822207,2.38241138001306,2.36330381723541,2.38241138001306,2306939.95424497,0.0,1.0
1986-11-11,47.87,47.87,47.12,47.25,181467,2.40705007938423,2.40705007938423,2.36933778442835,2.3758745822207,3608909.24721527,0.0,1.0
1986-11-12,48.25,48.38,47.87,48.0,159867,2.42615764216188,2.43269443995423,2.40705007938423,2.41358687717659,3179341.11780414,0.0,1.0
1986-11-13,48.0,48.25,47.87,48.13,113267,2.41358687717659,2.42615764216188,2.40705007938423,2.42012367496894,2252587.65342641,0.0,1.0
1986-11-14,48.38,48.38,47.75,48.0,273067,2.43269443995423,2.43269443995423,2.40101611219129,2.41358687717659,5430596.31453285,0.0,1.0
1986-11-17,48.0,48.25,47.87,48.0,312600,2.41358687717659,2.42615764216188,2.40705007938423,2.41358687717659,6216805.4284222,0.0,1.0
1986-11-18,47.12,48.13,47.12,47.87,195000,2.36933778442835,2.42012367496894,2.36933778442835,2.40705007938423,3878045.61273938,0.0,1.0
1986-11-19,47.38,47.62,47.0,47.38,132600,2.38241138001306,2.39447931439894,2.36330381723541,2.38241138001306,2637071.01666277,0.0,1.0
1986-11-20,47.38,47.75,47.12,47.38,489000,2.38241138001306,2.40101611219129,2.36933778442835,2.38241138001306,9724945.15194643,0.0,1.0
1986-11-21,48.13,48.38,47.38,47.62,2240000,2.42012367496894,2.43269443995423,2.38241138001306,2.39447931439894,44547806.0130062,0.0,1.0
1986-11-24,47.25,47.5,47.0,47.25,711000,2.3758745822207,2.388445347206,2.36330381723541,2.3758745822207,14139950.9264497,0.0,1.0
1986-11-25,47.38,47.5,47.0,47.25,666467,2.38241138001306,2.388445347206,2.36330381723541,2.3758745822207,13254304.745567,0.0,1.0
1986-11-26,46.88,47.38,46.75,47.25,1190000,2.35726985004247,2.38241138001306,2.35073305225011,2.3758745822207,23666021.9444095,0.0,1.0
1986-11-28,47.38,47.38,46.88,47.0,244667,2.38241138001306,2.38241138001306,2.35726985004247,2.36330381723541,4865793.77401079,0.0,1.0
1986-12-01,47.5,47.5,46.88,47.0,203267,2.388445347206,2.388445347206,2.35726985004247,2.36330381723541,4042454.85930612,0.0,1.0
1986-12-02,47.62,47.87,47.38,47.5,344200,2.39447931439894,2.40705007938423,2.38241138001306,2.388445347206,6845247.69181997,0.0,1.0
1986-12-03,47.87,48.0,47.5,47.75,151600,2.40705007938423,2.41358687717659,2.388445347206,2.40101611219129,3014931.87123739,0.0,1.0
1986-12-04,47.87,48.0,47.62,47.75,148600,2.40705007938423,2.41358687717659,2.39447931439894,2.40101611219129,2955269.6310414,0.0,1.0
1986-12-05,47.5,47.87,47.38,47.62,66200,2.388445347206,2.40705007938423,2.38241138001306,2.39447931439894,1316546.76699152,0.0,1.0
1986-12-08,47.25,47.5,46.75,47.38,126467,2.3758745822207,2.388445347206,2.35073305225011,2.38241138001306,2515101.51028878,0.0,1.0
1986-12-09,46.75,47.25,46.75,47.25,73667,2.35073305225011,2.3758745822207,2.35073305225011,2.3758745822207,1465046.08283934,0.0,1.0
1986-12-10,46.5,46.88,46.37,46.5,274467,2.33816228726482,2.35726985004247,2.33162548947246,2.33816228726482,5458438.69329097,0.0,1.0
1986-12-11,46.12,46.75,46.0,46.5,105867,2.31905472448717,2.35073305225011,2.31302075729423,2.33816228726482,2105420.79427631,0.0,1.0
1986-12-12,46.0,46.37,45.75,46.0,153400,2.31302075729423,2.33162548947246,2.30044999230893,2.31302075729423,3050729.21535498,0.0,1.0
1986-12-15,45.88,45.88,45.25,45.75,188000,2.30698679010129,2.30698679010129,2.27530846233834,2.30044999230893,3738833.71894873,0.0,1.0
1986-12-16,46.37,46.37,45.62,45.88,232267,2.33162548947246,2.33162548947246,2.29391319451658,2.30698679010129,4619189.84786738,0.0,1.0
1986-12-17,45.88,46.37,45.88,46.25,154600,2.30698679010129,2.33162548947246,2.30698679010129,2.32559152227952,3074594.11143337,0.0,1.0
1986-12-18,45.75,46.75,45.62,45.88,146800,2.30044999230893,2.35073305225011,2.29391319451658,2.30698679010129,2919472.2869238,0.0,1.0
1986-12-19,45.75,45.88,45.5,45.62,282200,2.30044999230893,2.30698679010129,2.28787922732364,2.29391319451658,5612228.06110284,0.0,1.0
1986-12-22,45.38,45.62,45.13,45.5,246067,2.2818452601307,2.29391319451658,2.2692744951454,2.28787922732364,4893636.15276892,0.0,1.0
1986-12-23,44.87,45.5,44.62,45.5,305267,2.2562008995607,2.28787922732364,2.2436301345754,2.28787922732364,6070971.0259698,0.0,1.0
1986-12-24,44.87,45.0,44.75,44.75,148867,2.2562008995607,2.26273769735305,2.25016693236776,2.25016693236776,2960579.57041883,0.0,1.0
1986-12-26,44.75,45.0,44.75,44.87,52267,2.25016693236776,2.26273769735305,2.25016693236776,2.2562008995607,1039455.43610794,0.0,1.0
1986-12-29,44.38,44.75,44.12,44.75,119600,2.23156220018952,2.25016693236776,2.21848860460481,2.25016693236776,2378534.64248015,0.0,1.0
1986-12-30,44.12,44.38,44.0,44.38,272067,2.21848860460481,2.23156220018952,2.21245463741187,2.23156220018952,5410708.90113418,0.0,1.0
1986-12-31,44.25,44.5,44.12,44.12,112267,2.22502540239717,2.23759616738246,2.21848860460481,2.21848860460481,2232700.24002775,0.0,1.0
1987-01-02,44.87,45.0,44.38,44.38,76800,2.2562008995607,2.26273769735305,2.23156220018952,2.23156220018952,1527353.34901735,0.0,1.0
1987-01-05,46.75,46.75,45.0,45.0,291267,2.35073305225011,2.35073305225011,2.26273769735305,2.26273769735305,5792547.23838852,0.0,1.0
1987-01-06,46.5,46.63,46.25,46.63,180467,2.33816228726482,2.34469908505717,2.32559152227952,2.34469908505717,3589021.8338166,0.0,1.0
1987-01-07,46.88,47.0,46.25,46.5,201200,2.35726985004247,2.36330381723541,2.32559152227952,2.33816228726482,4001347.57581109,0.0,1.0
1987-01-08,46.75,47.0,46.75,46.75,432067,2.35073305225011,2.36330381723541,2.35073305225011,2.35073305225011,8592695.04492035,0.0,1.0
1987-01-09,46.5,47.0,46.5,46.75,83200,2.33816228726482,2.36330381723541,2.33816228726482,2.35073305225011,1654632.7947688,0.0,1.0
1987-01-12,47.0,47.0,46.12,46.25,131067,2.36330381723541,2.36330381723541,2.31905472448717,2.32559152227952,2606583.61192262,0.0,1.0
1987-01-13,46.88,47.0,46.5,46.75,78867,2.35726985004247,2.36330381723541,2.33816228726482,2.35073305225011,1568460.63251239,0.0,1.0
1987-01-14,47.38,47.5,46.63,46.75,168000,2.38241138001306,2.388445347206,2.34469908505717,2.35073305225011,3341085.45097546,0.0,1.0
1987-01-15,47.25,47.87,47.0,47.5,168667,2.3758745822207,2.40705007938423,2.36330381723541,2.388445347206,3354350.35571238,0.0,1.0
1987-01-16,47.12,48.0,46.75,47.5,143000,2.36933778442835,2.41358687717659,2.35073305225011,2.388445347206,2843900.11600888,0.0,1.0
1987-01-19,47.5,47.62,46.75,47.0,163867,2.388445347206,2.39447931439894,2.35073305225011,2.36330381723541,3258890.77139879,0.0,1.0
1987-01-20,47.62,47.87,47.5,47.62,190400,2.39447931439894,2.40705007938423,2.388445347206,2.39447931439894,3786563.51110553,0.0,1.0
1987-01-21,47.75,48.0,47.38,47.5,223867,2.40101611219129,2.41358687717659,2.38241138001306,2.388445347206,4452135.5753186,0.0,1.0
1987-01-22,49.25,49.25,47.62,47.62,163800,2.47644070210306,2.47644070210306,2.39447931439894,2.39447931439894,3257558.31470108,0.0,1.0
1987-01-23,49.0,49.88,49.0,49.0,171867,2.46386993711777,2.508119029866,2.46386993711777,2.46386993711777,3417990.07858809,0.0,1.0
1987-01-26,48.75,49.0,48.5,49.0,115400,2.45129917213247,2.46386993711777,2.43872840714718,2.46386993711777,2295007.50620577,0.0,1.0
1987-01-27,49.0,49.12,48.62,48.75,150467,2.46386993711777,2.46990390431071,2.44476237434012,2.45129917213247,2992399.43185669,0.0,1.0
1987-01-28,49.0,49.0,48.62,49.0,82267,2.46386993711777,2.46386993711777,2.44476237434012,2.46386993711777,1636077.83806785,0.0,1.0
1987-01-29,48.5,49.37,48.13,49.0,185667,2.43872840714718,2.482474669296,2.42012367496894,2.46386993711777,3692436.38348965,0.0,1.0
1987-01-30,48.75,48.75,48.13,48.62,54600,2.45129917213247,2.45129917213247,2.42012367496894,2.44476237434012,1085852.77156703,0.0,1.0
1987-02-02,49.0,49.12,48.25,48.75,137067,2.46386993711777,2.46990390431071,2.42615764216188,2.45129917213247,2725908.0923146,0.0,1.0
1987-02-03,48.88,49.37,48.88,49.0,91600,2.45783596992482,2.482474669296,2.45783596992482,2.46386993711777,1821687.06731758,0.0,1.0
1987-02-04,49.12,49.25,48.38,48.75,43600,2.46990390431071,2.47644070210306,2.43269443995423,2.45129917213247,867091.224181727,0.0,1.0
1987-02-05,48.75,49.12,48.38,49.12,123000,2.45129917213247,2.46990390431071,2.43269443995423,2.46990390431071,2446151.84803561,0.0,1.0
1987-02-06,48.75,49.12,48.62,48.75,211800,2.45129917213247,2.46990390431071,2.44476237434012,2.45129917213247,4212154.15783693,0.0,1.0
1987-02-09,48.5,48.62,48.25,48.62,368867,2.43872840714718,2.44476237434012,2.42615764216188,2.44476237434012,7335810.51812479,0.0,1.0
1987-02-10,47.62,48.5,47.5,48.38,173800,2.39447931439894,2.43872840714718,2.388445347206,2.43269443995423,3456432.44868771,0.0,1.0
1987-02-11,47.75,47.75,47.38,47.5,70467,2.40101611219129,2.40101611219129,2.38241138001306,2.388445347206,1401406.35996362,0.0,1.0
1987-02-12,46.88,47.75,46.75,47.62,190067,2.35726985004247,2.40101611219129,2.35073305225011,2.39447931439894,3779941.00244377,0.0,1.0
1987-02-13,47.38,47.5,46.5,46.75,130000,2.38241138001306,2.388445347206,2.33816228726482,2.35073305225011,2585363.74182625,0.0,1.0
1987-02-17,47.62,47.62,47.12,47.12,293267,2.39447931439894,2.39447931439894,2.36933778442835,2.36933778442835,5832322.06518584,0.0,1.0
1987-02-18,47.0,47.87,47.0,47.87,193667,2.36330381723541,2.40705007938423,2.36330381723541,2.40705007938423,3851535.69067896,0.0,1.0
1987-02-19,47.0,47.38,46.63,47.0,272067,2.36330381723541,2.38241138001306,2.34469908505717,2.36330381723541,5410708.90113417,0.0,1.0
1987-02-20,46.75,47.12,46.5,47.0,919267,2.35073305225011,2.36933778442835,2.33816228726482,2.36330381723541,18281842.8527492,0.0,1.0
1987-02-23,45.5,45.62,44.62,45.5,719467,2.28787922732364,2.29391319451658,2.2436301345754,2.28787922732364,14308337.6556962,0.0,1.0
1987-02-24,45.62,45.75,45.38,45.38,909067,2.29391319451658,2.30044999230893,2.2818452601307,2.2818452601307,18078991.2360828,0.0,1.0
1987-02-25,45.25,45.5,44.87,45.0,1170000,2.27530846233834,2.28787922732364,2.2562008995607,2.26273769735305,23268273.6764363,0.0,1.0
1987-02-26,45.13,45.25,45.0,45.13,208800,2.2692744951454,2.27530846233834,2.26273769735305,2.2692744951454,4152491.91764094,0.0,1.0
1987-02-27,45.25,45.38,45.0,45.25,147267,2.27530846233834,2.2818452601307,2.26273769735305,2.27530846233834,2928759.70898098,0.0,1.0
1987-03-02,45.25,45.5,44.87,45.5,272600,2.27530846233834,2.28787922732364,2.2562008995607,2.28787922732364,5421308.89247568,0.0,1.0
1987-03-03,45.0,45.38,44.87,45.38,138800,2.26273769735305,2.2818452601307,2.2562008995607,2.2818452601307,2760372.97973449,0.0,1.0
1987-03-04,45.25,45.25,44.87,45.0,194200,2.27530846233834,2.27530846233834,2.2562008995607,2.26273769735305,3862135.68202046,0.0,1.0
1987-03-05,44.87,45.25,44.75,45.13,140267,2.2562008995607,2.27530846233834,2.25016693236776,2.2692744951454,2789547.81519033,0.0,1.0
1987-03-06,45.38,45.38,44.75,44.75,306000,2.2818452601307,2.2818452601307,2.25016693236776,2.25016693236776,6085548.49999102,0.0,1.0
1987-03-09,44.62,45.38,44.62,45.38,232600,2.2436301345754,2.2818452601307,2.2436301345754,2.2818452601307,4625812.35652913,0.0,1.0
1987-03-10,44.12,44.75,44.12,44.5,236467,2.21848860460481,2.25016693236776,2.21848860460481,2.23759616738246,4702716.98414176,0.0,1.0
1987-03-11,43.63,44.5,43.63,44.5,198600,2.19384990523363,2.23759616738246,2.19384990523363,2.23759616738246,3949640.30097458,0.0,1.0
1987-03-12,44.0,44.25,43.5,43.63,101467,2.21245463741187,2.22502540239717,2.18731310744128,2.19384990523363,2017916.17532219,0.0,1.0
1987-03-13,44.12,44.5,44.0,44.25,137600,2.21848860460481,2.23759616738246,2.21245463741187,2.22502540239717,2736508.0836561,0.0,1.0
1987-03-16,43.88,45.62,43.63,44.0,236667,2.20642067021893,2.29391319451658,2.19384990523363,2.21245463741187,4706694.46682149,0.0,1.0
1987-03-17,44.5,44.62,43.5,43.75,187400,2.23759616738246,2.2436301345754,2.18731310744128,2.19988387242658,3726901.27090954,0.0,1.0
1987-03-18,44.75,45.0,44.5,44.62,119467,2.25016693236776,2.26273769735305,2.23759616738246,2.2436301345754,2375889.61649813,0.0,1.0
1987-03-19,45.13,45.38,44.75,44.75,222467,2.2692744951454,2.2818452601307,2.25016693236776,2.25016693236776,4424293.19656048,0.0,1.0
1987-03-20,45.88,46.12,45.13,45.13,352600,2.30698679010129,2.31905472448717,2.2692744951454,2.2692744951454,7012301.96436874,0.0,1.0
1987-03-23,46.37,46.5,45.62,45.88,280000,2.33162548947246,2.33816228726482,2.29391319451658,2.30698679010129,5568475.75162579,0.0,1.0
1987-03-24,46.0,46.75,46.0,46.63,162600,2.31302075729423,2.35073305225011,2.31302075729423,2.34469908505717,3233693.41862268,0.0,1.0
1987-03-25,46.75,46.88,45.62,46.12,90800,2.35073305225011,2.35726985004247,2.29391319451658,2.31905472448717,1805777.13659865,0.0,1.0
1987-03-26,46.88,47.12,46.63,47.0,143467,2.35726985004247,2.36933778442835,2.34469908505717,2.36330381723541,2853187.53806605,0.0,1.0
1987-03-27,46.12,46.75,45.62,46.75,284600,2.31905472448717,2.35073305225011,2.29391319451658,2.35073305225011,5659957.85325963,0.0,1.0
1987-03-30,45.13,45.62,44.87,45.62,261067,2.2692744951454,2.29391319451658,2.2562008995607,2.29391319451658,5191947.35374889,0.0,1.0
1987-03-31,45.25,45.38,45.13,45.13,74200,2.27530846233834,2.2818452601307,2.2692744951454,2.2692744951454,1475646.07418083,0.0,1.0
1987-04-01,45.13,45.25,44.75,45.13,165600,2.2692744951454,2.27530846233834,2.25016693236776,2.2692744951454,3293355.65881868,0.0,1.0
1987-04-02,44.75,45.25,44.75,45.13,237400,2.25016693236776,2.27530846233834,2.25016693236776,2.2692744951454,4721271.9408427,0.0,1.0
1987-04-03,44.87,45.38,44.5,44.75,574200,2.2562008995607,2.2818452601307,2.23759616738246,2.25016693236776,11419352.7735126,0.0,1.0
1987-04-06,44.87,45.13,44.75,45.13,688400,2.2562008995607,2.2692744951454,2.25016693236776,2.2692744951454,13690495.3836399,0.0,1.0
1987-04-07,44.38,45.0,44.38,44.87,267600,2.23156220018952,2.26273769735305,2.23156220018952,2.2562008995607,5321871.82548235,0.0,1.0
1987-04-08,44.12,44.75,44.0,44.5,138200,2.21848860460481,2.25016693236776,2.21245463741187,2.23759616738246,2748440.5316953,0.0,1.0
1987-04-09,42.38,44.12,42.38,44.12,501800,2.13099608030716,2.21848860460481,2.13099608030716,2.21848860460481,9979504.04344934,0.0,1.0
1987-04-10,41.87,42.62,41.62,42.0,274600,2.10535171973716,2.14306401469304,2.09278095475186,2.11188851752951,5461083.71927299,0.0,1.0
1987-04-13,41.87,42.38,41.5,42.13,225067,2.10535171973716,2.13099608030716,2.08674698755892,2.11842531532187,4476000.47139699,0.0,1.0
1987-04-14,40.25,41.62,40.12,41.62,427867,2.02389316263245,2.09278095475186,2.0173563648401,2.09278095475186,8509167.90864595,0.0,1.0
1987-04-15,41.38,41.5,40.37,40.88,214000,2.08071302036598,2.08674698755892,2.02992712982539,2.05557149039539,4255906.46731399,0.0,1.0
1987-04-16,42.5,42.88,41.75,42.0,167400,2.1370300475001,2.15613761027775,2.09931775254422,2.11188851752951,3329153.00293627,0.0,1.0
1987-04-20,42.75,42.88,42.0,42.75,210600,2.1496008124854,2.15613761027775,2.11188851752951,2.1496008124854,4188289.26175852,0.0,1.0
1987-04-21,43.88,44.0,42.25,42.5,171600,2.20642067021893,2.21245463741187,2.12445928251481,2.1370300475001,3412680.13921065,0.0,1.0
1987-04-22,43.12,43.75,43.12,43.75,206467,2.16820554466363,2.19988387242658,2.16820554466363,2.19988387242658,4106094.58218186,0.0,1.0
1987-04-23,43.0,43.37,43.0,43.25,213667,2.16217157747069,2.18077630964893,2.16217157747069,2.17474234245599,4249283.95865223,0.0,1.0
1987-04-24,42.0,43.25,41.87,43.25,442867,2.11188851752951,2.17474234245599,2.10535171973716,2.17474234245599,8807479.10962592,0.0,1.0
1987-04-27,41.75,42.5,40.88,41.75,402867,2.09931775254422,2.1370300475001,2.05557149039539,2.09931775254422,8011982.57367936,0.0,1.0
1987-04-28,41.75,42.25,41.62,41.75,150200,2.09931775254422,2.12445928251481,2.09278095475186,2.09931775254422,2987089.49247925,0.0,1.0
1987-04-29,42.5,42.62,41.87,42.0,181200,2.1370300475001,2.14306401469304,2.10535171973716,2.11188851752951,3603599.30783783,0.0,1.0
1987-04-30,43.5,43.88,42.38,42.5,132000,2.18731310744128,2.20642067021893,2.13099608030716,2.1370300475001,2625138.56862358,0.0,1.0
1987-05-01,43.25,43.63,43.25,43.5,177467,2.17474234245599,2.19384990523363,2.17474234245599,2.18731310744128,3529359.59362061,0.0,1.0
1987-05-04,43.25,43.25,42.88,43.12,217467,2.17474234245599,2.17474234245599,2.15613761027775,2.16820554466363,4324856.12956715,0.0,1.0
1987-05-05,43.75,43.75,43.25,43.25,459067,2.19988387242658,2.19988387242658,2.17474234245599,2.17474234245599,9129655.20668423,0.0,1.0
1987-05-06,43.25,43.75,43.25,43.63,297400,2.17474234245599,2.19988387242658,2.17474234245599,2.19384990523363,5914516.74476251,0.0,1.0
1987-05-07,42.88,43.5,42.75,43.37,187867,2.15613761027775,2.18731310744128,2.1496008124854,2.18077630964893,3736188.69296671,0.0,1.0
1987-05-08,42.75,43.25,42.75,43.0,248867,2.1496008124854,2.17474234245599,2.1496008124854,2.16217157747069,4949320.91028518,0.0,1.0
1987-05-11,42.88,43.5,42.75,42.75,276800,2.15613761027775,2.18731310744128,2.1496008124854,2.1496008124854,5504836.02875005,0.0,1.0
1987-05-12,43.12,43.12,42.75,42.88,133667,2.16820554466363,2.16820554466363,2.1496008124854,2.15613761027775,2658290.88675916,0.0,1.0
1987-05-13,42.88,43.12,42.75,43.12,153867,2.15613761027775,2.16820554466363,2.1496008124854,2.16820554466363,3060016.63741216,0.0,1.0
1987-05-14,42.88,43.12,42.75,43.12,254867,2.15613761027775,2.16820554466363,2.1496008124854,2.16820554466363,5068645.39067717,0.0,1.0
1987-05-15,42.13,42.75,41.75,42.62,117667,2.11842531532187,2.1496008124854,2.09931775254422,2.14306401469304,2340092.27238053,0.0,1.0
1987-05-18,42.13,42.25,41.62,42.25,279800,2.11842531532187,2.12445928251481,2.09278095475186,2.12445928251481,5564498.26894603,0.0,1.0
1987-05-19,41.38,42.25,41.38,42.13,314000,2.08071302036598,2.12445928251481,2.08071302036598,2.11842531532187,6244647.80718034,0.0,1.0
1987-05-20,41.5,41.75,40.88,41.12,128200,2.08674698755892,2.09931775254422,2.05557149039539,2.06763942478128,2549566.39770866,0.0,1.0
1987-05-21,41.5,41.87,41.38,41.75,255467,2.08674698755892,2.10535171973716,2.08071302036598,2.09931775254422,5080577.83871637,0.0,1.0
1987-05-22,41.75,42.0,41.5,41.75,1320000,2.09931775254422,2.11188851752951,2.08674698755892,2.09931775254422,26251385.6862358,0.0,1.0
1987-05-26,41.62,41.62,41.0,41.62,1640000,2.09278095475186,2.09278095475186,2.06160545758833,2.09278095475186,32615357.9738082,0.0,1.0
1987-05-27,41.5,41.75,41.25,41.38,1650000,2.08674698755892,2.09931775254422,2.07417622257363,2.08071302036598,32814232.1077948,0.0,1.0
1987-05-28,41.62,41.75,41.38,41.62,181200,2.09278095475186,2.09931775254422,2.08071302036598,2.09278095475186,3603599.30783783,0.0,1.0
1987-05-29,41.62,42.0,41.5,41.87,254667,2.09278095475186,2.11188851752951,2.08674698755892,2.10535171973716,5064667.90799745,0.0,1.0
1987-06-01,41.62,41.87,41.5,41.87,312867,2.09278095475186,2.10535171973716,2.08674698755892,2.10535171973716,6222115.36779966,0.0,1.0
1987-06-02,41.62,41.87,41.0,41.62,157667,2.09278095475186,2.10535171973716,2.06160545758833,2.09278095475186,3135588.80832708,0.0,1.0
1987-06-03,42.13,42.13,41.62,41.75,204667,2.11842531532187,2.11842531532187,2.09278095475186,2.09931775254422,4070297.23806425,0.0,1.0
1987-06-04,42.0,42.25,41.75,42.0,65600,2.11188851752951,2.12445928251481,2.09931775254422,2.11188851752951,1304614.31895233,0.0,1.0
1987-06-05,42.0,42.13,41.5,42.13,264867,2.11188851752951,2.11842531532187,2.08674698755892,2.11842531532187,5267519.52466381,0.0,1.0
1987-06-08,42.62,42.75,41.75,42.0,240867,2.14306401469304,2.1496008124854,2.09931775254422,2.11188851752951,4790221.60309589,0.0,1.0
1987-06-09,43.12,43.12,42.38,42.75,165600,2.16820554466363,2.16820554466363,2.13099608030716,2.1496008124854,3293355.65881868,0.0,1.0
1987-06-10,43.5,43.88,43.0,43.0,252600,2.18731310744128,2.20642067021893,2.16217157747069,2.16217157747069,5023560.6245024,0.0,1.0
1987-06-11,42.88,43.37,42.62,43.37,55667,2.15613761027775,2.18077630964893,2.14306401469304,2.18077630964893,1107072.6416634,0.0,1.0
1987-06-12,43.5,43.5,43.12,43.12,342467,2.18731310744128,2.18731310744128,2.16820554466363,2.16820554466363,6810782.80440009,0.0,1.0
1987-06-15,43.5,43.5,43.25,43.5,81067,2.18731310744128,2.18731310744128,2.17474234245599,2.18731310744128,1612212.94198945,0.0,1.0
1987-06-16,43.12,43.37,43.0,43.37,337000,2.16820554466363,2.18077630964893,2.16217157747069,2.18077630964893,6702058.3153496,0.0,1.0
1987-06-17,43.0,43.37,42.88,43.25,211267,2.16217157747069,2.18077630964893,2.15613761027775,2.17474234245599,4201554.16649544,0.0,1.0
1987-06-18,43.12,43.12,42.88,43.0,340467,2.16820554466363,2.16820554466363,2.15613761027775,2.16217157747069,6771007.97760277,0.0,1.0
1987-06-19,43.0,43.0,42.88,43.0,274467,2.16217157747069,2.16217157747069,2.15613761027775,2.16217157747069,5458438.69329097,0.0,1.0
1987-06-22,43.5,43.5,43.0,43.0,377600,2.18731310744128,2.18731310744128,2.16217157747069,2.16217157747069,7509487.29933534,0.0,1.0
1987-06-23,43.5,43.75,43.25,43.63,64200,2.18731310744128,2.19988387242658,2.17474234245599,2.19384990523363,1276771.9401942,0.0,1.0
1987-06-24,43.25,43.37,42.88,43.25,221800,2.17474234245599,2.18077630964893,2.15613761027775,2.17474234245599,4411028.29182355,0.0,1.0
1987-06-25,43.63,43.88,43.25,43.25,111800,2.19384990523363,2.20642067021893,2.17474234245599,2.17474234245599,2223412.81797058,0.0,1.0
1987-06-26,43.5,43.75,43.37,43.75,146400,2.18731310744128,2.19988387242658,2.18077630964893,2.19988387242658,2911517.32156434,0.0,1.0
1987-06-29,43.37,43.63,43.12,43.63,81467,2.18077630964893,2.19384990523363,2.16820554466363,2.19384990523363,1620167.90734892,0.0,1.0
1987-06-30,43.25,43.5,42.88,43.5,127400,2.17474234245599,2.18731310744128,2.15613761027775,2.18731310744128,2533656.46698972,0.0,1.0
1987-07-01,43.12,43.5,43.0,43.12,167400,2.16820554466363,2.18731310744128,2.16217157747069,2.16820554466363,3329153.00293627,0.0,1.0
1987-07-02,43.75,43.75,43.0,43.12,186000,2.19988387242658,2.19988387242658,2.16217157747069,2.16820554466363,3699058.8921514,0.0,1.0
1987-07-06,43.12,43.75,42.75,43.63,105600,2.16820554466363,2.19988387242658,2.1496008124854,2.19384990523363,2100110.85489887,0.0,1.0
1987-07-07,42.75,43.37,42.75,43.0,84400,2.1496008124854,2.18077630964893,2.1496008124854,2.16217157747069,1678497.6908472,0.0,1.0
1987-07-08,42.5,42.75,42.38,42.62,105667,2.1370300475001,2.1496008124854,2.13099608030716,2.14306401469304,2101443.31159658,0.0,1.0
1987-07-09,42.5,42.75,42.25,42.38,141000,2.1370300475001,2.1496008124854,2.12445928251481,2.13099608030716,2804125.28921155,0.0,1.0
1987-07-10,42.62,42.62,42.38,42.5,48867,2.14306401469304,2.14306401469304,2.13099608030716,2.1370300475001,971838.23055249,0.0,1.0
1987-07-13,42.25,42.5,42.13,42.5,159267,2.12445928251481,2.1370300475001,2.11842531532187,2.1370300475001,3167408.66976493,0.0,1.0
1987-07-14,42.13,42.38,42.0,42.25,112400,2.11842531532187,2.13099608030716,2.11188851752951,2.12445928251481,2235345.26600977,0.0,1.0
1987-07-15,41.38,42.13,39.5,42.0,1140000,2.08071302036598,2.11842531532187,1.98618086767657,2.11188851752951,22671651.2744764,0.0,1.0
1987-07-16,41.62,44.5,41.5,41.5,481867,2.09278095475186,2.23759616738246,2.08674698755892,2.08674698755892,9583088.2321738,0.0,1.0
1987-07-17,42.13,42.38,41.62,41.75,294867,2.11842531532187,2.13099608030716,2.09278095475186,2.09931775254422,5864141.92662369,0.0,1.0
1987-07-20,42.13,42.13,42.0,42.0,260200,2.11842531532187,2.11842531532187,2.11188851752951,2.11188851752951,5174704.96633223,0.0,1.0
1987-07-21,41.75,42.13,41.75,42.13,135600,2.09931775254422,2.11842531532187,2.09931775254422,2.11842531532187,2696733.25685877,0.0,1.0
1987-07-22,41.75,42.0,41.5,42.0,66267,2.09931775254422,2.11188851752951,2.08674698755892,2.11188851752951,1317879.22368923,0.0,1.0
1987-07-23,41.38,41.75,41.38,41.62,210600,2.08071302036598,2.09931775254422,2.08071302036598,2.09278095475186,4188289.26175853,0.0,1.0
1987-07-24,41.0,41.38,40.88,41.38,200000,2.06160545758833,2.08071302036598,2.05557149039539,2.08071302036598,3977482.67973271,0.0,1.0
1987-07-27,41.38,41.38,41.0,41.0,63200,2.08071302036598,2.08071302036598,2.06160545758833,2.06160545758833,1256884.52679553,0.0,1.0
1987-07-28,41.38,41.62,41.25,41.5,116067,2.08071302036598,2.09278095475186,2.07417622257363,2.08674698755892,2308272.41094268,0.0,1.0
1987-07-29,41.38,41.38,41.0,41.25,86067,2.08071302036598,2.08071302036598,2.06160545758833,2.07417622257363,1711650.00898277,0.0,1.0
1987-07-30,41.62,41.62,41.12,41.38,76067,2.09278095475186,2.09278095475186,2.06763942478128,2.08071302036598,1512775.87499614,0.0,1.0
1987-07-31,41.75,41.75,41.12,41.38,90600,2.09931775254422,2.09931775254422,2.06763942478128,2.08071302036598,1801799.65391891,0.0,1.0
1987-08-03,41.5,41.75,41.12,41.5,186067,2.08674698755892,2.09931775254422,2.06763942478128,2.08674698755892,3700391.34884912,0.0,1.0
1987-08-04,41.12,41.62,40.88,41.5,142800,2.06763942478128,2.09278095475186,2.05557149039539,2.08674698755892,2839922.63332914,0.0,1.0
1987-08-05,41.25,41.75,41.12,41.12,144467,2.07417622257363,2.09931775254422,2.06763942478128,2.06763942478128,2873074.95146472,0.0,1.0
1987-08-06,42.0,42.0,41.12,41.5,139267,2.11188851752951,2.11188851752951,2.06763942478128,2.08674698755892,2769660.40179167,0.0,1.0
1987-08-07,42.0,42.25,41.62,42.0,302667,2.11188851752951,2.12445928251481,2.09278095475186,2.11188851752951,6019263.75113329,0.0,1.0
1987-08-10,43.0,43.0,41.75,42.25,445400,2.16217157747069,2.16217157747069,2.09931775254422,2.12445928251481,8857853.92776472,0.0,1.0
1987-08-11,43.5,43.5,42.88,43.0,248067,2.18731310744128,2.18731310744128,2.15613761027775,2.16217157747069,4933410.97956626,0.0,1.0
1987-08-12,43.88,43.88,43.25,43.37,268600,2.20642067021893,2.20642067021893,2.17474234245599,2.18077630964893,5341759.23888101,0.0,1.0
1987-08-13,45.0,45.13,43.75,43.88,324267,2.26273769735305,2.2692744951454,2.19988387242658,2.20642067021893,6448831.88054441,0.0,1.0
1987-08-14,45.13,45.5,44.75,44.75,189467,2.2692744951454,2.28787922732364,2.25016693236776,2.25016693236776,3768008.55440458,0.0,1.0
1987-08-17,45.5,45.62,45.0,45.25,264267,2.28787922732364,2.29391319451658,2.26273769735305,2.27530846233834,5255587.0766246,0.0,1.0
1987-08-18,45.13,45.5,44.75,45.5,107200,2.2692744951454,2.28787922732364,2.25016693236776,2.28787922732364,2131930.71633673,0.0,1.0
1987-08-19,45.0,45.25,44.87,45.0,142600,2.26273769735305,2.27530846233834,2.2562008995607,2.26273769735305,2835945.15064941,0.0,1.0
1987-08-20,45.38,45.5,45.0,45.25,203067,2.2818452601307,2.28787922732364,2.26273769735305,2.27530846233834,4038477.37662639,0.0,1.0
1987-08-21,45.38,45.62,45.0,45.38,135600,2.2818452601307,2.29391319451658,2.26273769735305,2.2818452601307,2696733.25685877,0.0,1.0
1987-08-24,44.87,45.0,44.5,45.0,415267,2.2562008995607,2.26273769735305,2.23759616738246,2.26273769735305,8258586.49982277,0.0,1.0
1987-08-25,43.88,44.0,43.75,43.88,2026000,2.20642067021893,2.21245463741187,2.19988387242658,2.20642067021893,40291899.5456922,0.0,1.0
1987-08-26,43.5,43.88,43.5,43.88,1898000,2.18731310744128,2.20642067021893,2.18731310744128,2.20642067021893,37746310.6306633,0.0,1.0
1987-08-27,43.37,43.63,43.25,43.63,51067,2.18077630964893,2.19384990523363,2.17474234245599,2.19384990523363,1015590.54002955,0.0,1.0
1987-08-28,42.88,43.37,42.62,43.37,85467,2.15613761027775,2.18077630964893,2.14306401469304,2.18077630964893,1699717.56094357,0.0,1.0
1987-08-31,42.75,43.12,42.5,42.75,381000,2.1496008124854,2.16820554466363,2.1370300475001,2.1496008124854,7577104.50489078,0.0,1.0
1987-09-01,42.38,43.25,42.13,42.88,311000,2.13099608030716,2.17474234245599,2.11842531532187,2.15613761027775,6184985.56698435,0.0,1.0
1987-09-02,42.38,42.38,41.75,42.25,176400,2.13099608030716,2.13099608030716,2.09931775254422,2.12445928251481,3508139.72352424,0.0,1.0
1987-09-03,42.38,42.75,41.87,42.5,134800,2.13099608030716,2.1496008124854,2.10535171973716,2.1370300475001,2680823.32613984,0.0,1.0
1987-09-04,42.5,42.75,42.13,42.38,70200,2.1370300475001,2.1496008124854,2.11842531532187,2.13099608030716,1396096.42058618,0.0,1.0
1987-09-08,42.38,42.5,41.75,42.5,179667,2.13099608030716,2.1370300475001,2.09931775254422,2.1370300475001,3573111.90309767,0.0,1.0
1987-09-09,42.13,42.25,41.75,42.25,113867,2.11842531532187,2.12445928251481,2.09931775254422,2.12445928251481,2264520.10146561,0.0,1.0
1987-09-10,41.75,42.5,41.75,42.25,142200,2.09931775254422,2.1370300475001,2.09931775254422,2.12445928251481,2827990.18528995,0.0,1.0
1987-09-11,42.38,42.38,41.87,42.0,124067,2.13099608030716,2.13099608030716,2.10535171973716,2.11188851752951,2467371.71813198,0.0,1.0
1987-09-14,41.75,42.38,41.75,42.25,63267,2.09931775254422,2.13099608030716,2.09931775254422,2.12445928251481,1258216.98349324,0.0,1.0
1987-09-15,41.38,41.87,40.75,41.87,128067,2.08071302036598,2.10535171973716,2.04903469260304,2.10535171973716,2546921.37172664,0.0,1.0
1987-09-16,41.5,41.75,41.0,41.5,111200,2.08674698755892,2.09931775254422,2.06160545758833,2.08674698755892,2211480.36993138,0.0,1.0
1987-09-17,42.0,42.0,41.25,41.62,70067,2.11188851752951,2.11188851752951,2.07417622257363,2.09278095475186,1393451.39460416,0.0,1.0
1987-09-18,41.75,42.0,41.75,42.0,119067,2.09931775254422,2.11188851752951,2.09931775254422,2.11188851752951,2367934.65113866,0.0,1.0
1987-09-21,41.25,42.13,41.0,41.75,178067,2.07417622257363,2.11842531532187,2.06160545758833,2.09931775254422,3541292.04165981,0.0,1.0
1987-09-22,42.25,42.25,41.38,41.62,155067,2.12445928251481,2.12445928251481,2.08071302036598,2.09278095475186,3083881.53349055,0.0,1.0
1987-09-23,42.0,42.38,41.38,42.25,146067,2.11188851752951,2.13099608030716,2.08071302036598,2.12445928251481,2904894.81290258,0.0,1.0
1987-09-24,41.0,42.62,41.0,42.0,137267,2.06160545758833,2.14306401469304,2.06160545758833,2.11188851752951,2729885.57499435,0.0,1.0
1987-09-25,41.38,41.62,41.0,41.25,141400,2.08071302036598,2.09278095475186,2.06160545758833,2.07417622257363,2812080.25457102,0.0,1.0
1987-09-28,41.87,42.13,41.75,41.75,349000,2.10535171973716,2.11842531532187,2.09931775254422,2.09931775254422,6940707.27613356,0.0,1.0
1987-09-29,41.87,42.13,41.75,42.0,165667,2.10535171973716,2.11842531532187,2.09931775254422,2.11188851752951,3294688.11551638,0.0,1.0
1987-09-30,41.75,42.0,41.62,41.62,139600,2.09931775254422,2.11188851752951,2.09278095475186,2.09278095475186,2776282.91045342,0.0,1.0
1987-10-01,42.38,42.38,41.75,41.75,114600,2.13099608030716,2.13099608030716,2.09931775254422,2.09931775254422,2279097.57548684,0.0,1.0
1987-10-02,42.5,43.0,42.25,42.38,300000,2.1370300475001,2.16217157747069,2.12445928251481,2.13099608030716,5966224.01959905,0.0,1.0
1987-10-05,42.88,43.0,42.38,42.5,172867,2.15613761027775,2.16217157747069,2.13099608030716,2.1370300475001,3437877.49198676,0.0,1.0
1987-10-06,42.88,43.25,42.75,42.75,198200,2.15613761027775,2.17474234245599,2.1496008124854,2.1496008124854,3941685.3356151,0.0,1.0
1987-10-07,43.12,43.37,42.88,42.88,187800,2.16820554466363,2.18077630964893,2.15613761027775,2.15613761027775,3734856.23626901,0.0,1.0
1987-10-08,43.5,43.63,43.25,43.25,393267,2.18731310744128,2.19384990523363,2.17474234245599,2.17474234245599,7821063.4050522,0.0,1.0
1987-10-09,43.88,44.0,43.5,43.5,291867,2.20642067021893,2.21245463741187,2.18731310744128,2.18731310744128,5804479.68642771,0.0,1.0
1987-10-12,43.5,43.88,43.37,43.75,157667,2.18731310744128,2.20642067021893,2.18077630964893,2.19988387242658,3135588.80832708,0.0,1.0
1987-10-13,45.62,45.75,43.75,43.75,779067,2.29391319451658,2.30044999230893,2.19988387242658,2.19988387242658,15493627.4942566,0.0,1.0
1987-10-14,44.75,45.62,44.5,45.62,500667,2.25016693236776,2.29391319451658,2.23759616738246,2.29391319451658,9956971.60406863,0.0,1.0
1987-10-15,45.38,45.62,44.25,44.5,377867,2.2818452601307,2.29391319451658,2.22502540239717,2.23759616738246,7514797.23871277,0.0,1.0
1987-10-16,43.88,45.25,43.88,45.13,382067,2.20642067021893,2.27530846233834,2.20642067021893,2.2692744951454,7598324.37498716,0.0,1.0
1987-10-19,37.37,43.25,37.0,43.25,475400,1.87907795000185,2.17474234245599,1.86047321782362,2.17474234245599,9454476.32972464,0.0,1.0
1987-10-20,38.5,40.25,36.62,37.75,870000,1.93589780773539,2.02389316263245,1.84136565504597,1.8981855127795,17302049.6568372,0.0,1.0
1987-10-21,41.62,42.38,40.75,41.0,472267,2.09278095475186,2.13099608030716,2.04903469260304,2.06160545758833,9392169.06354663,0.0,1.0
1987-10-22,42.62,43.5,40.63,41.0,651067,2.14306401469304,2.18731310744128,2.0430007254101,2.06160545758833,12948038.5792277,0.0,1.0
1987-10-23,43.63,44.0,42.0,42.13,273400,2.19384990523363,2.21245463741187,2.11188851752951,2.11842531532187,5437218.82319461,0.0,1.0
1987-10-26,42.62,43.12,42.25,43.0,403600,2.14306401469304,2.16820554466363,2.12445928251481,2.16217157747069,8026560.0477006,0.0,1.0
1987-10-27,42.88,43.37,42.5,43.25,279600,2.15613761027775,2.18077630964893,2.1370300475001,2.17474234245599,5560520.78626631,0.0,1.0
1987-10-28,42.5,43.0,41.87,42.0,179200,2.1370300475001,2.16217157747069,2.10535171973716,2.11188851752951,3563824.4810405,0.0,1.0
1987-10-29,42.0,42.25,41.75,42.0,242867,2.11188851752951,2.12445928251481,2.09931775254422,2.11188851752951,4829996.42989321,0.0,1.0
1987-10-30,42.25,42.75,42.0,42.0,403867,2.12445928251481,2.1496008124854,2.11188851752951,2.11188851752951,8031869.98707802,0.0,1.0
1987-11-02,42.5,42.5,41.75,42.0,151200,2.1370300475001,2.1370300475001,2.09931775254422,2.11188851752951,3006976.90587792,0.0,1.0
1987-11-03,42.75,42.88,42.0,42.25,89600,2.1496008124854,2.15613761027775,2.11188851752951,2.12445928251481,1781912.24052025,0.0,1.0
1987-11-04,42.88,43.0,42.25,42.38,182800,2.15613761027775,2.16217157747069,2.12445928251481,2.13099608030716,3635419.16927569,0.0,1.0
1987-11-05,43.75,43.88,43.25,43.5,173000,2.19988387242658,2.20642067021893,2.17474234245599,2.18731310744128,3440522.51796878,0.0,1.0
1987-11-06,43.25,44.25,43.0,43.75,195000,2.17474234245599,2.22502540239717,2.16217157747069,2.19988387242658,3878045.61273937,0.0,1.0
1987-11-09,43.5,43.75,43.0,43.0,153467,2.18731310744128,2.19988387242658,2.16217157747069,2.16217157747069,3052061.67205269,0.0,1.0
1987-11-10,43.5,43.75,43.12,43.37,392467,2.18731310744128,2.19988387242658,2.16820554466363,2.18077630964893,7805153.47433327,0.0,1.0
1987-11-11,43.5,43.75,43.37,43.5,128600,2.18731310744128,2.19988387242658,2.18077630964893,2.18731310744128,2557521.36306813,0.0,1.0
1987-11-12,44.0,44.25,43.75,44.0,206867,2.21245463741187,2.22502540239717,2.19988387242658,2.21245463741187,4114049.54754132,0.0,1.0
1987-11-13,44.0,44.25,43.88,44.12,73067,2.21245463741187,2.22502540239717,2.20642067021893,2.21848860460481,1453113.63480015,0.0,1.0
1987-11-16,44.25,44.5,44.0,44.25,220467,2.22502540239717,2.23759616738246,2.21245463741187,2.22502540239717,4384518.36976313,0.0,1.0
1987-11-17,43.88,44.12,43.75,44.0,129800,2.20642067021893,2.21848860460481,2.19988387242658,2.21245463741187,2581386.25914652,0.0,1.0
1987-11-18,43.88,44.0,43.75,43.75,93800,2.20642067021893,2.21245463741187,2.19988387242658,2.19988387242658,1865439.37679463,0.0,1.0
1987-11-19,43.75,44.12,43.63,44.0,83400,2.19988387242658,2.21848860460481,2.19384990523363,2.21245463741187,1658610.27744853,0.0,1.0
1987-11-20,43.37,43.88,43.25,43.88,2007467,2.18077630964893,2.20642067021893,2.17474234245599,2.20642067021893,39923326.1131748,0.0,1.0
1987-11-23,42.5,42.62,42.25,42.5,183667,2.17574800365481,2.18189129213572,2.16294948598625,2.17574800365481,3587661.57058987,0.77,1.0
1987-11-24,42.25,42.75,42.0,42.5,2365067,2.16294948598625,2.18854652132337,2.15015096831769,2.17574800365481,46198064.9097023,0.0,1.0
1987-11-25,42.13,42.25,41.87,42.13,2344200,2.15680619750534,2.16294948598625,2.14349573913004,2.15680619750534,45790459.1122891,0.0,1.0
1987-11-27,41.75,42.25,41.75,42.25,28400,2.13735245064914,2.16294948598625,2.13735245064914,2.16294948598625,554751.744215086,0.0,1.0
1987-11-30,40.25,41.38,39.38,41.38,330667,2.06056134463779,2.11841064449967,2.01602250315121,2.11841064449967,6459087.85226656,0.0,1.0
1987-12-01,41.0,41.0,40.5,40.75,257000,2.09895689764346,2.09895689764346,2.07335986230635,2.08615837997491,5020112.61490414,0.0,1.0
1987-12-02,41.0,41.38,40.88,41.0,52067,2.09895689764346,2.11841064449967,2.09281360916256,2.09895689764346,1017051.37556504,0.0,1.0
1987-12-03,40.75,41.0,40.63,41.0,117000,2.08615837997491,2.09895689764346,2.080015091494,2.09895689764346,2285420.91806919,0.0,1.0
1987-12-04,40.37,40.63,40.0,40.63,114000,2.0667046331187,2.080015091494,2.04776282696923,2.080015091494,2226820.38170845,0.0,1.0
1987-12-07,41.0,41.12,40.37,40.37,269867,2.09895689764346,2.10510018612437,2.0667046331187,2.0667046331187,5271450.3153554,0.0,1.0
1987-12-08,41.25,41.25,40.88,40.88,88667,2.11175541531202,2.11175541531202,2.09281360916256,2.09281360916256,1731977.91916617,0.0,1.0
1987-12-09,41.5,41.5,41.12,41.25,100067,2.12455393298058,2.12455393298058,2.10510018612437,2.11175541531202,1954659.95733701,0.0,1.0
1987-12-10,41.25,41.87,41.12,41.25,102800,2.11175541531202,2.14349573913004,2.10510018612437,2.11175541531202,2008045.04596166,0.0,1.0
1987-12-11,41.12,41.5,40.75,41.38,87600,2.10510018612437,2.12455393298058,2.08615837997491,2.11841064449967,1711135.66173386,0.0,1.0
1987-12-14,41.87,41.87,41.12,41.12,100267,2.14349573913004,2.14349573913004,2.10510018612437,2.10510018612437,1958566.65976107,0.0,1.0
1987-12-15,42.25,42.25,41.87,41.87,79000,2.16294948598625,2.16294948598625,2.14349573913004,2.14349573913004,1543147.45749972,0.0,1.0
1987-12-16,42.0,42.38,41.87,42.38,148000,2.15015096831769,2.1696047151739,2.14349573913004,2.1696047151739,2890959.79379694,0.0,1.0
1987-12-17,41.62,42.0,41.62,42.0,89800,2.13069722146149,2.15015096831769,2.13069722146149,2.15015096831769,1754109.38839841,0.0,1.0
1987-12-18,42.0,42.0,41.38,41.62,296400,2.15015096831769,2.15015096831769,2.11841064449967,2.13069722146149,5789732.99244198,0.0,1.0
1987-12-21,41.87,42.0,41.75,42.0,44067,2.14349573913004,2.15015096831769,2.13735245064914,2.15015096831769,860783.278603039,0.0,1.0
1987-12-22,41.5,42.0,41.38,42.0,136467,2.12455393298058,2.15015096831769,2.11841064449967,2.15015096831769,2665679.79851409,0.0,1.0
1987-12-23,41.75,42.0,41.62,41.75,92200,2.13735245064914,2.15015096831769,2.13069722146149,2.13735245064914,1800989.81748701,0.0,1.0
1987-12-24,41.75,41.87,41.62,41.87,44067,2.13735245064914,2.14349573913004,2.13069722146149,2.14349573913004,860783.278603036,0.0,1.0
1987-12-28,41.5,41.87,41.25,41.5,180000,2.12455393298058,2.14349573913004,2.11175541531202,2.12455393298058,3516032.18164492,0.0,1.0
1987-12-29,41.5,41.75,41.38,41.75,104600,2.12455393298058,2.13735245064914,2.11841064449967,2.13735245064914,2043205.3677781,0.0,1.0
1987-12-30,41.75,41.87,41.38,41.38,132000,2.13735245064914,2.14349573913004,2.11841064449967,2.11841064449967,2578423.59987294,0.0,1.0
1987-12-31,41.38,41.75,41.12,41.38,137067,2.11841064449967,2.13735245064914,2.10510018612437,2.11841064449967,2677399.90578625,0.0,1.0
1988-01-04,42.0,42.13,41.38,41.38,97067,2.15015096831769,2.15680619750534,2.11841064449967,2.11841064449967,1896059.42097627,0.0,1.0
1988-01-05,42.13,42.38,41.87,42.25,238000,2.15680619750534,2.1696047151739,2.14349573913004,2.16294948598625,4648975.8846194,0.0,1.0
1988-01-06,42.25,42.5,42.0,42.38,255267,2.16294948598625,2.17574800365481,2.15015096831769,2.1696047151739,4986261.03839975,0.0,1.0
1988-01-07,42.5,42.5,42.13,42.5,79067,2.17574800365481,2.17574800365481,2.15680619750534,2.17574800365481,1544456.20281177,0.0,1.0
1988-01-08,41.5,42.75,41.5,42.62,82667,2.12455393298058,2.18854652132337,2.12455393298058,2.18189129213572,1614776.84644467,0.0,1.0
1988-01-11,42.13,42.13,41.12,41.75,100467,2.15680619750534,2.15680619750534,2.10510018612437,2.13735245064914,1962473.36218512,0.0,1.0
1988-01-12,42.13,42.13,41.75,42.13,62800,2.15680619750534,2.15680619750534,2.13735245064914,2.15680619750534,1226704.56115167,0.0,1.0
1988-01-13,41.5,41.87,41.25,41.75,254267,2.12455393298058,2.14349573913004,2.11175541531202,2.13735245064914,4966727.52627949,0.0,1.0
1988-01-14,41.5,41.75,41.25,41.75,96067,2.12455393298058,2.13735245064914,2.11175541531202,2.13735245064914,1876525.90885601,0.0,1.0
1988-01-15,42.0,42.25,41.75,42.0,180400,2.15015096831769,2.16294948598625,2.13735245064914,2.15015096831769,3523845.58649303,0.0,1.0
1988-01-18,42.25,42.25,41.87,42.0,144667,2.16294948598625,2.16294948598625,2.14349573913004,2.15015096831769,2825854.59790014,0.0,1.0
1988-01-19,43.0,43.12,42.13,42.25,147467,2.20134503899193,2.20748832747283,2.15680619750534,2.16294948598625,2880548.43183683,0.0,1.0
1988-01-20,42.88,42.88,42.38,42.88,182400,2.19520175051102,2.19520175051102,2.1696047151739,2.19520175051102,3562912.61073351,0.0,1.0
1988-01-21,43.0,43.25,42.75,43.0,223667,2.20134503899193,2.21414355666048,2.18854652132337,2.20134503899193,4369002.05539985,0.0,1.0
1988-01-22,43.88,44.0,43.0,43.0,171600,2.24639582118525,2.25253910966616,2.20134503899193,2.20134503899193,3351950.67983482,0.0,1.0
1988-01-25,44.75,45.0,43.75,43.75,193800,2.29093466267183,2.30373318034039,2.2397405919976,2.2397405919976,3785594.64890436,0.0,1.0
1988-01-26,45.0,45.0,44.5,45.0,101267,2.30373318034039,2.30373318034039,2.27813614500327,2.30373318034039,1978100.17188131,0.0,1.0
1988-01-27,45.25,45.38,44.62,45.0,132067,2.31653169800895,2.3231869271966,2.28427943348418,2.30373318034039,2579732.34518499,0.0,1.0
1988-01-28,46.0,46.0,45.0,45.0,246267,2.35492725101462,2.35492725101462,2.30373318034039,2.30373318034039,4810459.42931749,0.0,1.0
1988-01-29,47.12,47.25,46.12,46.25,189467,2.41226461016976,2.41891983935741,2.36107053949553,2.36772576868318,3700955.94088732,0.0,1.0
1988-02-01,46.0,47.0,45.88,47.0,292400,2.35492725101462,2.40612132168885,2.34878396253371,2.40612132168885,5711598.94396096,0.0,1.0
1988-02-02,45.75,46.0,45.62,45.75,357800,2.34212873334606,2.35492725101462,2.33547350415841,2.34212873334606,6989090.63662529,0.0,1.0
1988-02-03,44.87,45.75,44.5,45.75,774000,2.29707795115274,2.34212873334606,2.27813614500327,2.34212873334606,15118938.3810731,0.0,1.0
1988-02-04,44.75,44.87,44.12,44.75,116467,2.29093466267183,2.29707795115274,2.25868239814706,2.29093466267183,2275009.5561091,0.0,1.0
1988-02-05,45.25,45.38,44.87,45.0,296400,2.31653169800895,2.3231869271966,2.29707795115274,2.30373318034039,5789732.99244195,0.0,1.0
1988-02-08,44.75,45.0,44.62,44.87,70067,2.29093466267183,2.30373318034039,2.28427943348418,2.29707795115274,1368654.59372953,0.0,1.0
1988-02-09,45.13,45.13,44.75,45.0,87067,2.31038840952804,2.31038840952804,2.29093466267183,2.30373318034039,1700724.29977377,0.0,1.0
1988-02-10,45.5,45.5,45.13,45.25,150267,2.3293302156775,2.3293302156775,2.31038840952804,2.31653169800895,2935242.26577354,0.0,1.0
1988-02-11,44.5,45.38,44.5,45.13,305000,2.27813614500327,2.3231869271966,2.27813614500327,2.31038840952804,5957721.19667612,0.0,1.0
1988-02-12,44.62,44.87,44.5,44.62,333400,2.28427943348418,2.29707795115274,2.27813614500327,2.28427943348418,6512472.9408912,0.0,1.0
1988-02-16,44.75,44.75,44.62,44.75,99667,2.29093466267183,2.29093466267183,2.28427943348418,2.29093466267183,1946846.55248891,0.0,1.0
1988-02-17,44.25,44.87,44.12,44.75,155867,2.26533762733471,2.29707795115274,2.25868239814706,2.29093466267183,3044629.93364694,0.0,1.0
1988-02-18,44.38,44.62,44.12,44.12,61667,2.27199285652236,2.28427943348418,2.25868239814706,2.25868239814706,1204573.09191943,0.0,1.0
1988-02-19,44.75,44.75,44.25,44.25,80200,2.29093466267183,2.29093466267183,2.26533762733471,2.26533762733471,1566587.67204401,0.0,1.0
1988-02-22,44.75,44.87,44.38,44.75,4221200,2.29093466267183,2.29707795115274,2.27199285652236,2.29093466267183,82454861.3619974,0.0,1.0
1988-02-23,44.75,44.75,44.38,44.75,6778267,2.29093466267183,2.29093466267183,2.27199285652236,2.29093466267183,132403360.598788,0.0,1.0
1988-02-24,43.75,44.0,43.63,43.88,1785200,2.27916002641676,2.29218379799628,2.27290861605859,2.28593238763811,34268107.1512082,0.77,1.0
1988-02-25,43.25,44.0,43.12,43.75,1643400,2.25311248325771,2.29218379799628,2.24634012203636,2.27916002641676,31546161.3781624,0.0,1.0
1988-02-26,43.25,43.5,43.12,43.5,258067,2.25311248325771,2.26613625483723,2.24634012203636,2.26613625483723,4953768.5459281,0.0,1.0
1988-02-29,43.12,43.37,42.88,43.0,185667,2.24634012203636,2.25936389361588,2.23383730132001,2.24008871167818,3564002.15686946,0.0,1.0
1988-03-01,43.37,43.37,43.0,43.37,157600,2.25936389361588,2.25936389361588,2.24008871167818,2.25936389361588,3025237.33308896,0.0,1.0
1988-03-02,44.12,44.12,43.25,43.25,433000,2.29843520835445,2.29843520835445,2.25311248325771,2.25311248325771,8311724.39865179,0.0,1.0
1988-03-03,43.5,43.88,43.5,43.88,137600,2.26613625483723,2.28593238763811,2.26613625483723,2.28593238763811,2641323.9659457,0.0,1.0
1988-03-04,43.37,43.63,43.12,43.63,112200,2.25936389361588,2.27290861605859,2.24634012203636,2.27290861605859,2153753.98967374,0.0,1.0
1988-03-07,42.75,43.0,42.75,43.0,61667,2.22706494009866,2.24008871167818,2.22706494009866,2.24008871167818,1183739.2805812,0.0,1.0
1988-03-08,42.62,42.88,42.25,42.88,491400,2.22029257887731,2.23383730132001,2.20101739693961,2.23383730132001,9432751.43071012,0.0,1.0
1988-03-09,42.5,42.75,42.25,42.75,170400,2.21404116851914,2.22706494009866,2.20101739693961,2.22706494009866,3270941.88806065,0.0,1.0
1988-03-10,41.87,42.5,41.62,42.5,260600,2.18122126413873,2.21404116851914,2.16819749255921,2.21404116851914,5002391.17387681,0.0,1.0
1988-03-11,42.25,42.38,41.75,42.13,630200,2.20101739693961,2.20778975816096,2.17496985378056,2.19476598658144,12097110.1986844,0.0,1.0
1988-03-14,42.25,42.5,42.13,42.13,103867,2.20101739693961,2.21404116851914,2.19476598658144,2.19476598658144,1993796.4852535,0.0,1.0
1988-03-15,42.38,42.38,42.0,42.13,58400,2.20778975816096,2.20778975816096,2.18799362536009,2.19476598658144,1121027.03205835,0.0,1.0
1988-03-16,43.0,43.12,42.25,42.38,97667,2.24008871167818,2.24634012203636,2.20101739693961,2.20778975816096,1874783.34143909,0.0,1.0
1988-03-17,42.75,43.25,42.75,42.88,112800,2.22706494009866,2.25311248325771,2.22706494009866,2.23383730132001,2165271.39068804,0.0,1.0
1988-03-18,43.0,43.0,42.62,42.88,218800,2.24008871167818,2.24008871167818,2.22029257887731,2.23383730132001,4200012.23654738,0.0,1.0
1988-03-21,42.5,42.62,42.5,42.62,47400,2.21404116851914,2.22029257887731,2.21404116851914,2.22029257887731,909874.680129547,0.0,1.0
1988-03-22,42.75,42.75,42.5,42.75,121267,2.22706494009866,2.22706494009866,2.21404116851914,2.22706494009866,2327801.11466814,0.0,1.0
1988-03-23,42.62,42.75,42.62,42.62,105067,2.22029257887731,2.22706494009866,2.22029257887731,2.22029257887731,2016831.28728209,0.0,1.0
1988-03-24,42.25,42.62,42.25,42.5,155400,2.20101739693961,2.22029257887731,2.20101739693961,2.21404116851914,2983006.86270321,0.0,1.0
1988-03-25,42.0,42.5,41.75,42.25,110867,2.18799362536009,2.21404116851914,2.17496985378056,2.20101739693961,2128166.16375364,0.0,1.0
1988-03-28,41.75,42.0,41.5,41.87,82867,2.17496985378056,2.18799362536009,2.16194608220104,2.18122126413873,1590687.44975307,0.0,1.0
1988-03-29,41.87,42.13,41.87,41.87,422000,2.18122126413873,2.19476598658144,2.18122126413873,2.18122126413873,8100572.046723,0.0,1.0
1988-03-30,42.0,42.13,41.87,41.87,157067,2.18799362536009,2.19476598658144,2.18122126413873,2.18122126413873,3015006.04185459,0.0,1.0
1988-03-31,42.0,42.13,42.0,42.0,139200,2.18799362536009,2.19476598658144,2.18799362536009,2.18799362536009,2672037.03531715,0.0,1.0
1988-04-04,41.62,42.13,41.62,42.0,251800,2.16819749255921,2.19476598658144,2.16819749255921,2.18799362536009,4833469.29233376,0.0,1.0
1988-04-05,41.87,42.13,41.5,41.5,158200,2.18122126413873,2.19476598658144,2.16194608220104,2.16194608220104,3036754.73410327,0.0,1.0
1988-04-06,42.75,42.75,41.75,41.87,142800,2.22706494009866,2.22706494009866,2.17496985378056,2.18122126413873,2741141.44140294,0.0,1.0
1988-04-07,42.62,43.0,42.38,42.75,139000,2.22029257887731,2.24008871167818,2.20778975816096,2.22706494009866,2668197.90164572,0.0,1.0
1988-04-08,43.5,43.5,42.5,42.75,92867,2.26613625483723,2.26613625483723,2.21404116851914,2.22706494009866,1782644.1333247,0.0,1.0
1988-04-11,43.0,43.5,42.88,43.5,57400,2.24008871167818,2.26613625483723,2.23383730132001,2.26613625483723,1101831.36370119,0.0,1.0
1988-04-12,42.75,42.88,42.62,42.75,63800,2.22706494009866,2.23383730132001,2.22029257887731,2.22706494009866,1224683.64118703,0.0,1.0
1988-04-13,43.0,43.0,42.75,43.0,64200,2.24008871167818,2.24008871167818,2.22706494009866,2.24008871167818,1232361.9085299,0.0,1.0
1988-04-14,41.62,42.88,41.25,42.62,291667,2.16819749255921,2.23383730132001,2.14892231062151,2.22029257887731,5598743.0027288,0.0,1.0
1988-04-15,41.75,41.87,40.88,41.5,204600,2.17496985378056,2.18122126413873,2.12964712868382,2.16194608220104,3927433.74587565,0.0,1.0
1988-04-18,41.87,42.0,41.38,41.87,138867,2.18122126413873,2.18799362536009,2.15569467184287,2.18122126413873,2665644.87775422,0.0,1.0
1988-04-19,41.38,42.25,41.38,42.0,90867,2.15569467184287,2.20101739693961,2.15569467184287,2.18799362536009,1744252.79661037,0.0,1.0
1988-04-20,41.75,41.87,41.5,41.5,95067,2.17496985378056,2.18122126413873,2.16194608220104,2.16194608220104,1824874.60371046,0.0,1.0
1988-04-21,41.75,42.5,41.38,41.87,140800,2.17496985378056,2.21404116851914,2.15569467184287,2.18122126413873,2702750.10468862,0.0,1.0
1988-04-22,42.38,42.38,41.62,41.75,95667,2.20778975816096,2.20778975816096,2.16819749255921,2.17496985378056,1836392.00472476,0.0,1.0
1988-04-25,42.0,42.38,41.62,42.13,85200,2.18799362536009,2.20778975816096,2.16819749255921,2.19476598658144,1635470.94403033,0.0,1.0
1988-04-26,42.13,42.25,41.75,41.87,225800,2.19476598658144,2.20101739693961,2.17496985378056,2.18122126413873,4334381.91504751,0.0,1.0
1988-04-27,42.38,42.62,42.0,42.13,103400,2.20778975816096,2.22029257887731,2.18799362536009,2.19476598658144,1984832.10813071,0.0,1.0
1988-04-28,42.38,42.5,42.13,42.13,69400,2.20778975816096,2.21404116851914,2.19476598658144,2.19476598658144,1332179.38398715,0.0,1.0
1988-04-29,42.13,42.38,42.0,42.38,52867,2.19476598658144,2.20778975816096,2.18799362536009,2.20778975816096,1014817.39903816,0.0,1.0
1988-05-02,41.75,42.13,41.75,42.13,81200,2.17496985378056,2.19476598658144,2.17496985378056,2.19476598658144,1558688.27060168,0.0,1.0
1988-05-03,42.13,42.25,41.75,41.75,60267,2.19476598658144,2.20101739693961,2.17496985378056,2.17496985378056,1156865.34488117,0.0,1.0
1988-05-04,42.0,42.25,41.87,42.13,96200,2.18799362536009,2.20101739693961,2.18122126413873,2.19476598658144,1846623.29595912,0.0,1.0
1988-05-05,42.25,42.38,42.0,42.25,102000,2.20101739693961,2.20778975816096,2.18799362536009,2.20101739693961,1957958.17243068,0.0,1.0
1988-05-06,42.38,42.5,42.13,42.25,343200,2.20778975816096,2.21404116851914,2.19476598658144,2.20101739693961,6587953.38017851,0.0,1.0
1988-05-09,42.13,42.38,42.0,42.25,109200,2.19476598658144,2.20778975816096,2.18799362536009,2.20101739693961,2096166.98460225,0.0,1.0
1988-05-10,42.13,42.25,42.0,42.25,85467,2.19476598658144,2.20101739693961,2.18799362536009,2.20101739693961,1640596.18748169,0.0,1.0
1988-05-11,42.0,42.25,41.87,42.13,338467,2.18799362536009,2.20101739693961,2.18122126413873,2.19476598658144,6497100.28184404,0.0,1.0
1988-05-12,42.0,42.13,41.75,41.75,46200,2.18799362536009,2.19476598658144,2.17496985378056,2.17496985378056,886839.878100951,0.0,1.0
1988-05-13,42.38,42.5,42.0,42.0,112867,2.20778975816096,2.21404116851914,2.18799362536009,2.18799362536009,2166557.50046797,0.0,1.0
1988-05-16,42.62,42.62,42.38,42.38,76800,2.22029257887731,2.22029257887731,2.20778975816096,2.20778975816096,1474227.32983015,0.0,1.0
1988-05-17,42.38,42.75,42.38,42.62,38867,2.20778975816096,2.22706494009866,2.20778975816096,2.22029257887731,746078.042037874,0.0,1.0
1988-05-18,42.38,42.5,42.25,42.38,121800,2.20778975816096,2.21404116851914,2.20101739693961,2.20778975816096,2338032.40590252,0.0,1.0
1988-05-19,42.5,42.62,42.25,42.5,159800,2.21404116851914,2.22029257887731,2.20101739693961,2.21404116851914,3067467.80347472,0.0,1.0
1988-05-20,42.38,42.62,42.25,42.62,138800,2.20778975816096,2.22029257887731,2.20101739693961,2.22029257887731,2664358.76797429,0.0,1.0
1988-05-23,42.38,42.5,42.25,42.38,574000,2.20778975816096,2.21404116851914,2.20101739693961,2.20778975816096,11018313.6370119,0.0,1.0
1988-05-24,41.87,41.87,41.38,41.5,1333800,2.22133448060367,2.22133448060367,2.19533844775209,2.20170482314431,25140836.054921,0.77,1.0
1988-05-25,42.13,42.38,41.87,42.0,1307800,2.23512829395349,2.24839157602062,2.22133448060367,2.22823138727858,24650761.278022,0.0,1.0
1988-05-26,42.38,42.38,41.87,41.87,37600,2.24839157602062,2.24839157602062,2.22133448060367,2.22133448060367,708723.523515544,0.0,1.0
1988-05-27,42.5,42.5,42.25,42.25,33000,2.25475795141285,2.25475795141285,2.24149466934571,2.24149466934571,622017.986064172,0.0,1.0
1988-05-31,43.5,43.5,42.5,42.5,219267,2.30781107968138,2.30781107968138,2.25475795141285,2.25475795141285,4132970.23485859,0.0,1.0
1988-06-01,43.5,43.75,43.25,43.25,315000,2.30781107968138,2.32107436174852,2.29454779761425,2.29454779761425,5937444.41243076,0.0,1.0
1988-06-02,43.88,43.88,43.25,43.5,183000,2.32797126842343,2.32797126842343,2.29454779761425,2.30781107968138,3449372.46817405,0.0,1.0
1988-06-03,43.63,44.12,43.63,44.12,129867,2.31470798635629,2.34070401920788,2.31470798635629,2.34070401920788,2447866.96352109,0.0,1.0
1988-06-06,43.25,43.75,43.0,43.63,293600,2.29454779761425,2.32107436174852,2.28128451554712,2.31470798635629,5534075.17298307,0.0,1.0
1988-06-07,42.62,43.12,42.5,43.12,199400,2.26112432680507,2.28765089093934,2.25475795141285,2.28765089093934,3758496.55821807,0.0,1.0
1988-06-08,43.5,43.75,42.5,42.62,250667,2.30781107968138,2.32107436174852,2.25475795141285,2.26112432680507,4724829.77311359,0.0,1.0
1988-06-09,43.25,43.37,43.0,43.25,128800,2.29454779761425,2.30091417300647,2.28128451554712,2.29454779761425,2427755.04863835,0.0,1.0
1988-06-10,43.25,43.63,43.12,43.25,110067,2.29454779761425,2.31470798635629,2.28765089093934,2.29454779761425,2074656.17188259,0.0,1.0
1988-06-13,43.5,43.63,43.0,43.25,201067,2.30781107968138,2.31470798635629,2.28128451554712,2.29454779761425,3789917.89102925,0.0,1.0
1988-06-14,44.0,44.38,43.5,43.63,184200,2.33433764381565,2.3544978325577,2.30781107968138,2.31470798635629,3471991.30403094,0.0,1.0
1988-06-15,44.0,44.12,43.88,44.0,172467,2.33433764381565,2.34070401920788,2.32797126842343,2.33433764381565,3250835.6364403,0.0,1.0
1988-06-16,43.5,44.0,43.5,44.0,95800,2.30781107968138,2.33433764381565,2.30781107968138,2.33433764381565,1805737.06257418,0.0,1.0
1988-06-17,43.88,43.88,43.5,43.75,247000,2.32797126842343,2.32797126842343,2.30781107968138,2.32107436174852,4655710.38054093,0.0,1.0
1988-06-20,43.37,43.63,43.25,43.5,103667,2.30091417300647,2.31470798635629,2.29454779761425,2.30781107968138,1954022.3806459,0.0,1.0
1988-06-21,43.75,43.88,43.37,43.63,334467,2.32107436174852,2.32797126842343,2.30091417300647,2.31470798635629,6304378.47711896,0.0,1.0
1988-06-22,44.38,44.5,43.88,44.0,229400,2.3544978325577,2.36086420794992,2.32797126842343,2.33433764381565,4323967.45464004,0.0,1.0
1988-06-23,44.12,44.38,44.12,44.25,84467,2.34070401920788,2.3544978325577,2.34070401920788,2.34760092588279,1592121.00693583,0.0,1.0
1988-06-24,44.12,44.38,44.0,44.12,61867,2.34070401920788,2.3544978325577,2.33433764381565,2.34070401920788,1166132.93163128,0.0,1.0
1988-06-27,43.37,44.12,43.12,44.12,344067,2.30091417300647,2.34070401920788,2.28765089093934,2.34070401920788,6485329.16397401,0.0,1.0
1988-06-28,43.5,43.63,43.25,43.5,112400,2.30781107968138,2.31470798635629,2.29454779761425,2.30781107968138,2118630.95859434,0.0,1.0
1988-06-29,43.12,43.63,42.88,43.5,138067,2.28765089093934,2.31470798635629,2.27491814015489,2.30781107968138,2602429.0085431,0.0,1.0
1988-06-30,43.25,43.25,43.0,43.12,74800,2.29454779761425,2.29454779761425,2.28128451554712,2.28765089093934,1409907.43507879,0.0,1.0
1988-07-01,43.25,43.37,42.62,43.25,73867,2.29454779761425,2.30091417300647,2.26112432680507,2.29454779761425,1392321.29020007,0.0,1.0
1988-07-05,43.75,43.75,42.88,43.0,120600,2.32107436174852,2.32107436174852,2.27491814015489,2.28128451554712,2273193.00361634,0.0,1.0
1988-07-06,43.12,43.75,42.88,43.75,78467,2.28765089093934,2.32107436174852,2.27491814015489,2.32107436174852,1479026.82765144,0.0,1.0
1988-07-07,43.12,43.12,42.75,43.0,125000,2.28765089093934,2.28765089093934,2.26802123347998,2.28128451554712,2356128.73509157,0.0,1.0
1988-07-08,42.75,43.25,42.75,42.88,64800,2.26802123347998,2.29454779761425,2.26802123347998,2.27491814015489,1221417.13627147,0.0,1.0
1988-07-11,42.88,43.12,42.75,42.75,97067,2.27491814015489,2.28765089093934,2.26802123347998,2.26802123347998,1829618.78343306,0.0,1.0
1988-07-12,42.88,43.0,42.75,43.0,156067,2.27491814015489,2.28128451554712,2.26802123347998,2.28128451554712,2941711.54639628,0.0,1.0
1988-07-13,43.0,43.0,42.5,42.75,83200,2.28128451554712,2.28128451554712,2.25475795141285,2.26802123347998,1568239.28607694,0.0,1.0
1988-07-14,43.12,43.37,42.75,43.0,72000,2.28765089093934,2.30091417300647,2.26802123347998,2.28128451554712,1357130.15141274,0.0,1.0
1988-07-15,42.62,43.12,42.5,43.12,247800,2.26112432680507,2.28765089093934,2.25475795141285,2.28765089093934,4670789.60444552,0.0,1.0
1988-07-18,42.38,42.5,42.0,42.5,83667,2.24839157602062,2.25475795141285,2.22823138727858,2.25475795141285,1577041.78303125,0.0,1.0
1988-07-19,42.38,42.38,42.13,42.38,44267,2.24839157602062,2.24839157602062,2.23512829395349,2.24839157602062,834390.005730388,0.0,1.0
1988-07-20,42.62,42.62,42.38,42.5,61000,2.26112432680507,2.26112432680507,2.24839157602062,2.25475795141285,1149790.82272468,0.0,1.0
1988-07-21,42.38,42.62,42.25,42.5,60800,2.24839157602062,2.26112432680507,2.24149466934571,2.25475795141285,1146021.01674854,0.0,1.0
1988-07-22,41.5,42.38,41.38,42.38,78800,2.20170482314431,2.24839157602062,2.19533844775209,2.24839157602062,1485303.55460172,0.0,1.0
1988-07-25,42.0,42.0,41.5,41.75,63467,2.22823138727858,2.22823138727858,2.20170482314431,2.21496810521144,1196291.37944045,0.0,1.0
1988-07-26,41.87,42.25,41.75,42.13,101067,2.22133448060367,2.24149466934571,2.21496810521144,2.23512829395349,1905014.90295599,0.0,1.0
1988-07-27,41.62,42.0,41.5,41.87,64000,2.20807119853653,2.22823138727858,2.20170482314431,2.22133448060367,1206337.91236688,0.0,1.0
1988-07-28,42.25,42.38,41.62,41.75,89267,2.24149466934571,2.24839157602062,2.20807119853653,2.21496810521144,1682596.35036335,0.0,1.0
1988-07-29,42.88,42.88,42.0,42.0,144467,2.27491814015489,2.27491814015489,2.22823138727858,2.22823138727858,2723062.79977979,0.0,1.0
1988-08-01,42.62,42.88,42.38,42.88,87600,2.26112432680507,2.27491814015489,2.24839157602062,2.27491814015489,1651175.01755217,0.0,1.0
1988-08-02,42.13,42.62,42.13,42.5,74000,2.23512829395349,2.26112432680507,2.23512829395349,2.25475795141285,1394828.21117421,0.0,1.0
1988-08-03,42.75,43.0,42.25,42.38,148267,2.26802123347998,2.28128451554712,2.24149466934571,2.24839157602062,2794689.11332657,0.0,1.0
1988-08-04,42.75,42.88,42.5,42.62,55600,2.26802123347998,2.27491814015489,2.25475795141285,2.26112432680507,1048006.06136873,0.0,1.0
1988-08-05,42.5,42.62,42.25,42.5,58800,2.25475795141285,2.26112432680507,2.24149466934571,2.25475795141285,1108322.95698707,0.0,1.0
1988-08-08,42.5,42.88,42.5,42.5,48667,2.25475795141285,2.27491814015489,2.25475795141285,2.25475795141285,917325.737205609,0.0,1.0
1988-08-09,42.13,42.75,42.0,42.5,197867,2.23512829395349,2.26802123347998,2.22823138727858,2.25475795141285,3729600.9954109,0.0,1.0
1988-08-10,41.75,42.25,41.5,42.25,100467,2.21496810521144,2.24149466934571,2.20170482314431,2.24149466934571,1893705.48502756,0.0,1.0
1988-08-11,41.87,42.0,41.5,41.87,56000,2.22133448060367,2.22823138727858,2.20170482314431,2.22133448060367,1055545.67332102,0.0,1.0
1988-08-12,42.25,42.25,41.62,41.87,287800,2.24149466934571,2.24149466934571,2.20807119853653,2.22133448060367,5424750.79967483,0.0,1.0
1988-08-15,41.87,42.13,41.87,42.0,83600,2.22133448060367,2.23512829395349,2.22133448060367,2.22823138727858,1575778.89802924,0.0,1.0
1988-08-16,42.38,42.5,41.75,41.75,83200,2.24839157602062,2.25475795141285,2.21496810521144,2.21496810521144,1568239.28607695,0.0,1.0
1988-08-17,42.62,42.62,42.25,42.38,100000,2.26112432680507,2.26112432680507,2.24149466934571,2.24839157602062,1884902.98807325,0.0,1.0
1988-08-18,42.5,42.75,42.25,42.5,70667,2.25475795141285,2.26802123347998,2.24149466934571,2.25475795141285,1332004.39458172,0.0,1.0
1988-08-19,42.62,42.62,42.38,42.38,62667,2.26112432680507,2.26112432680507,2.24839157602062,2.24839157602062,1181212.15553587,0.0,1.0
1988-08-22,42.62,42.75,42.5,42.5,127467,2.26112432680507,2.26802123347998,2.25475795141285,2.25475795141285,2402629.29180733,0.0,1.0
1988-08-23,42.62,42.75,42.5,42.62,120000,2.26112432680507,2.26802123347998,2.25475795141285,2.26112432680507,2261883.5856879,0.0,1.0
1988-08-24,42.75,42.75,42.5,42.62,96800,2.26802123347998,2.26802123347998,2.25475795141285,2.26112432680507,1824586.09245491,0.0,1.0
1988-08-25,42.38,42.5,42.38,42.5,302067,2.24839157602062,2.25475795141285,2.24839157602062,2.25475795141285,5693669.90898324,0.0,1.0
1988-08-26,42.38,42.38,42.13,42.38,685800,2.24839157602062,2.24839157602062,2.23512829395349,2.24839157602062,12926664.6922064,0.0,1.0
1988-08-29,41.75,41.87,41.38,41.5,987000,2.25581901397822,2.26230280515612,2.23582732451302,2.24231111569092,18267090.4645535,0.77,1.0
1988-08-30,41.75,42.0,41.5,41.75,918067,2.25581901397822,2.26932691226551,2.24231111569092,2.25581901397822,16991299.8394339,0.0,1.0
1988-08-31,42.0,42.13,41.75,41.87,171667,2.26932691226551,2.27635101937491,2.25581901397822,2.26230280515612,3177159.69481105,0.0,1.0
1988-09-01,41.87,42.0,41.75,42.0,94867,2.26230280515612,2.26932691226551,2.25581901397822,2.26932691226551,1755769.06899777,0.0,1.0
1988-09-02,42.62,42.75,42.0,42.0,166400,2.302826500018,2.3098506071274,2.26932691226551,2.26932691226551,3079679.68926212,0.0,1.0
1988-09-06,42.62,42.62,42.38,42.62,72267,2.302826500018,2.302826500018,2.2898589176622,2.302826500018,1337495.26504751,0.0,1.0
1988-09-07,42.62,42.88,42.5,42.75,179600,2.302826500018,2.31687471423679,2.2963427088401,2.3098506071274,3323981.20307377,0.0,1.0
1988-09-08,42.88,42.88,42.62,42.62,106000,2.31687471423679,2.31687471423679,2.302826500018,2.302826500018,1961815.18666937,0.0,1.0
1988-09-09,42.88,43.0,42.62,42.62,121467,2.31687471423679,2.32335850541469,2.302826500018,2.302826500018,2248073.63470914,0.0,1.0
1988-09-12,42.75,43.0,42.62,43.0,46800,2.3098506071274,2.32335850541469,2.302826500018,2.32335850541469,866159.912604968,0.0,1.0
1988-09-13,42.25,42.62,42.13,42.62,142800,2.28283481055281,2.302826500018,2.27635101937491,2.302826500018,2642898.19487157,0.0,1.0
1988-09-14,42.62,42.62,42.13,42.38,75667,2.302826500018,2.302826500018,2.27635101937491,2.2898589176622,1400421.41254445,0.0,1.0
1988-09-15,42.38,42.62,42.38,42.62,98067,2.2898589176622,2.302826500018,2.2898589176622,2.302826500018,1814993.67840666,0.0,1.0
1988-09-16,42.5,42.62,42.25,42.25,180267,2.2963427088401,2.302826500018,2.28283481055281,2.28283481055281,3336325.83259744,0.0,1.0
1988-09-19,42.5,42.62,42.13,42.5,60667,2.2963427088401,2.302826500018,2.27635101937491,2.2963427088401,1122806.05594029,0.0,1.0
1988-09-20,42.62,42.62,42.25,42.38,63467,2.302826500018,2.302826500018,2.28283481055281,2.2898589176622,1174627.58917307,0.0,1.0
1988-09-21,42.62,42.75,42.38,42.62,39600,2.302826500018,2.3098506071274,2.2898589176622,2.302826500018,732904.541434975,0.0,1.0
1988-09-22,42.62,42.75,42.38,42.75,57400,2.302826500018,2.3098506071274,2.2898589176622,2.3098506071274,1062341.43127191,0.0,1.0
1988-09-23,42.75,42.75,42.13,42.38,83600,2.3098506071274,2.3098506071274,2.27635101937491,2.2898589176622,1547242.92080716,0.0,1.0
1988-09-26,42.62,42.75,42.38,42.62,388400,2.302826500018,2.3098506071274,2.2898589176622,2.302826500018,7188386.96700364,0.0,1.0
1988-09-27,42.38,42.75,42.25,42.5,414400,2.2898589176622,2.3098506071274,2.28283481055281,2.2963427088401,7669586.91845084,0.0,1.0
1988-09-28,42.62,42.62,42.25,42.38,223467,2.302826500018,2.302826500018,2.28283481055281,2.2898589176622,4135858.05961741,0.0,1.0
1988-09-29,43.37,43.5,42.5,42.5,165667,2.34335019487989,2.35037430198928,2.2963427088401,2.2963427088401,3066113.55216938,0.0,1.0
1988-09-30,43.0,43.88,43.0,43.25,126200,2.32335850541469,2.37090630738597,2.32335850541469,2.33686640370199,2335670.53356297,0.0,1.0
1988-10-03,43.25,43.37,43.0,43.25,64200,2.33686640370199,2.34335019487989,2.32335850541469,2.33686640370199,1188193.72626579,0.0,1.0
1988-10-04,43.25,43.37,43.25,43.25,52667,2.33686640370199,2.34335019487989,2.33686640370199,2.33686640370199,974744.532418073,0.0,1.0
1988-10-05,43.5,43.75,43.25,43.5,90667,2.35037430198928,2.36388220027658,2.33686640370199,2.35037430198928,1678036.76914861,0.0,1.0
1988-10-06,43.75,43.75,43.5,43.63,79000,2.36388220027658,2.36388220027658,2.35037430198928,2.35739840909867,1462107.54478189,0.0,1.0
1988-10-07,44.87,45.0,43.75,43.88,264667,2.42439758460366,2.43142169171305,2.36388220027658,2.37090630738597,4898374.90575681,0.0,1.0
1988-10-10,44.62,44.62,44.38,44.62,257867,2.41088968631636,2.41088968631636,2.39792210396056,2.41088968631636,4772522.61076294,0.0,1.0
1988-10-11,44.38,44.62,44.38,44.38,169067,2.39792210396056,2.41088968631636,2.39792210396056,2.39792210396056,3129039.69966633,0.0,1.0
1988-10-12,43.88,44.5,43.88,44.38,175600,2.37090630738597,2.40440589513846,2.37090630738597,2.39792210396056,3249950.44131266,0.0,1.0
1988-10-13,44.0,44.12,43.75,43.75,283667,2.37739009856387,2.38387388974177,2.36388220027658,2.36388220027658,5250021.02412209,0.0,1.0
1988-10-14,44.38,44.5,44.12,44.12,66200,2.39792210396056,2.40440589513846,2.38387388974177,2.38387388974177,1225209.10714634,0.0,1.0
1988-10-17,44.75,44.75,44.25,44.38,42000,2.41791379342576,2.41791379342576,2.39089799685117,2.39792210396056,777322.998491637,0.0,1.0
1988-10-18,44.75,44.75,44.38,44.62,86000,2.41791379342576,2.41791379342576,2.39792210396056,2.41088968631636,1591661.37786383,0.0,1.0
1988-10-19,43.88,44.75,43.63,44.75,99267,2.37090630738597,2.41791379342576,2.35739840909867,2.41791379342576,1837202.90693499,0.0,1.0
1988-10-20,44.5,44.5,43.63,43.75,187467,2.40440589513846,2.40440589513846,2.35739840909867,2.36388220027658,3469581.20376743,0.0,1.0
1988-10-21,44.75,44.75,44.25,44.38,182400,2.41791379342576,2.41791379342576,2.39089799685117,2.39792210396056,3375802.73630654,0.0,1.0
1988-10-24,44.38,44.5,44.0,44.5,164667,2.39792210396056,2.40440589513846,2.37739009856387,2.40440589513846,3047605.86172911,0.0,1.0
1988-10-25,44.38,44.38,44.12,44.25,105000,2.39792210396056,2.39792210396056,2.38387388974177,2.39089799685117,1943307.4962291,0.0,1.0
1988-10-26,44.5,44.62,44.25,44.38,251667,2.40440589513846,2.41088968631636,2.39089799685117,2.39792210396056,4657774.93003322,0.0,1.0
1988-10-27,44.0,44.5,44.0,44.38,73000,2.37739009856387,2.40440589513846,2.37739009856387,2.39792210396056,1351061.40214023,0.0,1.0
1988-10-28,44.5,44.5,44.12,44.25,47400,2.40440589513846,2.40440589513846,2.38387388974177,2.39089799685117,877264.526869135,0.0,1.0
1988-10-31,44.62,44.62,44.38,44.5,42267,2.41088968631636,2.41088968631636,2.39792210396056,2.40440589513846,782264.551839193,0.0,1.0
1988-11-01,44.5,44.75,44.38,44.62,79600,2.40440589513846,2.41791379342576,2.39792210396056,2.41088968631636,1473212.15904606,0.0,1.0
1988-11-02,44.5,44.62,44.25,44.62,89067,2.40440589513846,2.41088968631636,2.39089799685117,2.41088968631636,1648424.46444416,0.0,1.0
1988-11-03,44.62,44.87,44.5,44.75,179000,2.41088968631636,2.42439758460366,2.40440589513846,2.41791379342576,3312876.5888096,0.0,1.0
1988-11-04,44.5,44.75,44.25,44.38,122800,2.40440589513846,2.41791379342576,2.39089799685117,2.39792210396056,2272744.38606603,0.0,1.0
1988-11-07,44.25,44.5,44.25,44.38,43600,2.39089799685117,2.40440589513846,2.39089799685117,2.39792210396056,806935.30319608,0.0,1.0
1988-11-08,44.5,44.75,44.25,44.5,75800,2.40440589513846,2.41791379342576,2.39089799685117,2.40440589513846,1402882.935373,0.0,1.0
1988-11-09,44.0,44.38,43.75,44.38,96400,2.37739009856387,2.39792210396056,2.36388220027658,2.39792210396056,1784141.35844271,0.0,1.0
1988-11-10,44.0,44.25,43.75,44.0,76800,2.37739009856387,2.39089799685117,2.36388220027658,2.37739009856387,1421390.62581328,0.0,1.0
1988-11-11,43.0,43.88,43.0,43.75,72667,2.32335850541469,2.37090630738597,2.32335850541469,2.36388220027658,1344898.34122362,0.0,1.0
1988-11-14,43.37,43.63,43.25,43.25,308000,2.34335019487989,2.35739840909867,2.33686640370199,2.33686640370199,5700368.65560534,0.0,1.0
1988-11-15,43.37,43.5,43.25,43.5,45067,2.34335019487989,2.35037430198928,2.33686640370199,2.35037430198928,834086.085071968,0.0,1.0
1988-11-16,43.25,43.5,43.25,43.37,182400,2.33686640370199,2.35037430198928,2.33686640370199,2.34335019487989,3375802.73630654,0.0,1.0
1988-11-17,43.5,43.63,43.37,43.5,90067,2.35037430198928,2.35739840909867,2.34335019487989,2.35037430198928,1666932.15488444,0.0,1.0
1988-11-18,43.5,43.75,43.37,43.75,1129000,2.35037430198928,2.36388220027658,2.34335019487989,2.36388220027658,20895182.5070729,0.0,1.0
1988-11-21,43.5,43.63,43.12,43.5,73867,2.35037430198928,2.35739840909867,2.32984229659259,2.35037430198928,1367107.56975195,0.0,1.0
1988-11-22,43.5,43.63,43.12,43.37,111267,2.35037430198928,2.35739840909867,2.32984229659259,2.34335019487989,2059295.19221831,0.0,1.0
1988-11-23,43.5,43.63,43.37,43.63,237000,2.35037430198928,2.35739840909867,2.34335019487989,2.35739840909867,4386322.63434568,0.0,1.0
1988-11-25,43.5,43.63,43.37,43.37,100867,2.35037430198928,2.35739840909867,2.34335019487989,2.34335019487989,1866815.21163943,0.0,1.0
1988-11-28,42.62,42.75,42.5,42.5,852467,2.34605177453735,2.35320772786184,2.33944627916089,2.33944627916089,15486505.4276839,0.8,1.0
1988-11-29,42.62,42.62,42.38,42.62,851000,2.34605177453735,2.34605177453735,2.33284078378444,2.34605177453735,15459854.8905224,0.0,1.0
1988-11-30,42.75,43.0,42.38,42.5,192800,2.35320772786184,2.36696917656279,2.33284078378444,2.33944627916089,3502538.21726524,0.0,1.0
1988-12-01,42.75,42.88,42.62,42.75,84600,2.35320772786184,2.36036368118633,2.34605177453735,2.35320772786184,1536902.14305311,0.0,1.0
1988-12-02,42.62,42.75,42.38,42.62,54467,2.34605177453735,2.35320772786184,2.33284078378444,2.34605177453735,989485.213069428,0.0,1.0
1988-12-05,43.0,43.25,42.62,42.62,47200,2.36696917656279,2.38073062526373,2.34605177453735,2.34605177453735,857467.862318046,0.0,1.0
1988-12-06,43.5,43.5,42.75,42.88,72867,2.39449207396468,2.39449207396468,2.35320772786184,2.36036368118633,1323752.34583748,0.0,1.0
1988-12-07,43.5,43.5,43.12,43.25,71467,2.39449207396468,2.39449207396468,2.37357467193924,2.38073062526373,1298318.97703991,0.0,1.0
1988-12-08,43.25,43.5,43.12,43.37,38267,2.38073062526373,2.39449207396468,2.37357467193924,2.38733612064019,695184.802697558,0.0,1.0
1988-12-09,43.5,43.5,43.25,43.37,128267,2.39449207396468,2.39449207396468,2.38073062526373,2.38733612064019,2330187.08254129,0.0,1.0
1988-12-12,43.37,43.63,43.37,43.37,65067,2.38733612064019,2.40164802728917,2.38733612064019,2.38733612064019,1182052.14825102,0.0,1.0
1988-12-13,43.12,43.5,43.12,43.37,142400,2.37357467193924,2.39449207396468,2.37357467193924,2.38733612064019,2586936.94055275,0.0,1.0
1988-12-14,42.88,43.12,42.62,43.12,54267,2.36036368118633,2.37357467193924,2.34605177453735,2.37357467193924,985851.874669777,0.0,1.0
1988-12-15,42.5,43.0,42.38,42.88,50667,2.33944627916089,2.36696917656279,2.33284078378444,2.36036368118633,920451.783476028,0.0,1.0
1988-12-16,43.12,43.25,42.62,42.75,291267,2.37357467193924,2.38073062526373,2.34605177453735,2.35320772786184,5291357.87825828,0.0,1.0
1988-12-19,43.5,43.5,43.0,43.0,99067,2.39449207396468,2.39449207396468,2.36696917656279,2.36696917656279,1799719.67619199,0.0,1.0
1988-12-20,43.63,44.0,43.37,43.5,124267,2.40164802728917,2.42201497136657,2.38733612064019,2.39449207396468,2257520.31454824,0.0,1.0
1988-12-21,43.75,43.88,43.63,43.63,183467,2.40825352266563,2.41540947599012,2.40164802728917,2.40164802728917,3332988.48084544,0.0,1.0
1988-12-22,43.37,43.75,43.37,43.63,138267,2.38733612064019,2.40825352266563,2.38733612064019,2.40164802728917,2511854.00252392,0.0,1.0
1988-12-23,43.37,43.5,43.12,43.25,31200,2.38733612064019,2.39449207396468,2.37357467193924,2.38073062526373,566800.790345827,0.0,1.0
1988-12-27,43.0,43.37,43.0,43.37,45400,2.36696917656279,2.38733612064019,2.36696917656279,2.38733612064019,824767.816721171,0.0,1.0
1988-12-28,43.25,43.37,42.88,43.12,51400,2.38073062526373,2.38733612064019,2.36036368118633,2.37357467193924,933767.968710755,0.0,1.0
1988-12-29,43.25,43.5,43.0,43.37,43200,2.38073062526373,2.39449207396468,2.36696917656279,2.38733612064019,784801.094324993,0.0,1.0
1988-12-30,42.13,43.25,42.0,43.25,242067,2.31907933508349,2.38073062526373,2.311923381759,2.38073062526373,4397556.63194371,0.0,1.0
1989-01-03,42.0,42.25,41.75,42.25,124467,2.311923381759,2.32568483045995,2.29816193305805,2.32568483045995,2261153.65294789,0.0,1.0
1989-01-04,42.25,42.25,41.87,42.25,208867,2.32568483045995,2.32568483045995,2.30476742843451,2.32568483045995,3794422.45760134,0.0,1.0
1989-01-05,41.87,42.25,41.75,42.25,432800,2.30476742843451,2.32568483045995,2.29816193305805,2.32568483045995,7862544.29684853,0.0,1.0
1989-01-06,42.13,42.25,41.87,42.0,240267,2.31907933508349,2.32568483045995,2.30476742843451,2.311923381759,4364856.58634683,0.0,1.0
1989-01-09,41.87,42.25,41.87,42.13,145200,2.30476742843451,2.32568483045995,2.30476742843451,2.31907933508349,2637803.67814789,0.0,1.0
1989-01-10,41.87,42.13,41.87,41.87,68467,2.30476742843451,2.31907933508349,2.30476742843451,2.30476742843451,1243818.90104512,0.0,1.0
1989-01-11,42.13,42.13,41.87,41.87,251200,2.31907933508349,2.31907933508349,2.30476742843451,2.30476742843451,4563473.02996385,0.0,1.0
1989-01-12,42.13,42.13,42.0,42.13,145467,2.31907933508349,2.31907933508349,2.311923381759,2.31907933508349,2642654.18491143,0.0,1.0
1989-01-13,42.25,42.25,42.0,42.0,192400,2.32568483045995,2.32568483045995,2.311923381759,2.311923381759,3495271.54046593,0.0,1.0
1989-01-16,42.13,42.25,42.0,42.13,129667,2.31907933508349,2.32568483045995,2.311923381759,2.31907933508349,2355620.45133886,0.0,1.0
1989-01-17,42.13,42.38,42.13,42.13,191067,2.31907933508349,2.33284078378444,2.31907933508349,2.31907933508349,3471055.34003226,0.0,1.0
1989-01-18,42.38,42.38,42.0,42.25,206067,2.33284078378444,2.33284078378444,2.311923381759,2.32568483045995,3743555.72000621,0.0,1.0
1989-01-19,42.38,42.5,42.25,42.5,150267,2.33284078378444,2.33944627916089,2.32568483045995,2.33944627916089,2729854.30650309,0.0,1.0
1989-01-20,42.38,42.5,42.25,42.38,101200,2.33284078378444,2.33944627916089,2.32568483045995,2.33284078378444,1838469.23022429,0.0,1.0
1989-01-23,42.38,42.5,42.38,42.5,89067,2.33284078378444,2.33944627916089,2.33284078378444,2.33944627916089,1618052.75620935,0.0,1.0
1989-01-24,42.5,42.62,42.25,42.25,247400,2.33944627916089,2.34605177453735,2.32568483045995,2.32568483045995,4494439.60037045,0.0,1.0
1989-01-25,42.5,42.62,42.38,42.5,50200,2.33944627916089,2.34605177453735,2.33284078378444,2.33944627916089,911967.938312839,0.0,1.0
1989-01-26,42.25,42.62,42.25,42.5,398867,2.32568483045995,2.34605177453735,2.32568483045995,2.33944627916089,7246093.93727144,0.0,1.0
1989-01-27,42.38,42.38,42.13,42.38,513267,2.33284078378444,2.33284078378444,2.31907933508349,2.33284078378444,9324363.50187281,0.0,1.0
1989-01-30,42.38,42.5,42.25,42.25,126800,2.33284078378444,2.33944627916089,2.32568483045995,2.32568483045995,2303536.54537984,0.0,1.0
1989-01-31,42.38,42.5,42.25,42.38,214800,2.33284078378444,2.33944627916089,2.32568483045995,2.33284078378444,3902205.44122704,0.0,1.0
1989-02-01,42.25,42.5,42.0,42.25,329400,2.32568483045995,2.33944627916089,2.311923381759,2.32568483045995,5984108.34422806,0.0,1.0
1989-02-02,42.25,42.38,42.0,42.25,141800,2.32568483045995,2.33284078378444,2.311923381759,2.32568483045995,2576036.92535379,0.0,1.0
1989-02-03,42.25,42.25,42.0,42.13,43467,2.32568483045995,2.32568483045995,2.311923381759,2.31907933508349,789651.601088527,0.0,1.0
1989-02-06,42.25,42.25,42.13,42.13,70867,2.32568483045995,2.32568483045995,2.31907933508349,2.31907933508349,1287418.96184095,0.0,1.0
1989-02-07,42.38,42.38,42.0,42.13,210000,2.33284078378444,2.33284078378444,2.311923381759,2.31907933508349,3815005.31963538,0.0,1.0
1989-02-08,41.87,42.38,41.87,42.38,250800,2.30476742843451,2.33284078378444,2.30476742843451,2.33284078378444,4556206.35316453,0.0,1.0
1989-02-09,41.38,42.0,41.38,41.75,205467,2.27779498898065,2.311923381759,2.27779498898065,2.29816193305805,3732655.70480725,0.0,1.0
1989-02-10,41.12,41.62,41.12,41.38,178200,2.26348308233167,2.29100597973356,2.26348308233167,2.27779498898065,3237304.51409059,0.0,1.0
1989-02-13,41.62,41.62,41.0,41.0,118067,2.29100597973356,2.29100597973356,2.25687758695521,2.25687758695521,2144886.824159,0.0,1.0
1989-02-14,41.5,41.87,41.25,41.62,71400,2.28440048435711,2.30476742843451,2.27063903565616,2.29100597973356,1297101.80867603,0.0,1.0
1989-02-15,41.75,42.0,41.25,41.25,171467,2.29816193305805,2.311923381759,2.27063903565616,2.27063903565616,3114988.17686629,0.0,1.0
1989-02-16,42.13,42.13,41.87,42.0,135400,2.31907933508349,2.31907933508349,2.30476742843451,2.311923381759,2459770.09656491,0.0,1.0
1989-02-17,42.25,42.38,42.0,42.13,482667,2.32568483045995,2.33284078378444,2.311923381759,2.31907933508349,8768462.72672594,0.0,1.0
1989-02-21,42.0,42.38,42.0,42.13,251067,2.311923381759,2.33284078378444,2.311923381759,2.31907933508349,4561056.85992807,0.0,1.0
1989-02-22,41.75,42.13,41.62,42.13,5593600,2.29816193305805,2.31907933508349,2.29100597973356,2.31907933508349,101617208.361488,0.0,1.0
1989-02-23,41.12,41.12,40.63,40.88,1011600,2.3075197181747,2.3075197181747,2.28002252308944,2.29405170425539,18026711.3959504,0.8,1.0
1989-02-24,40.75,41.12,40.75,41.12,909800,2.2867565300491,2.3075197181747,2.2867565300491,2.3075197181747,16212635.4567375,0.0,1.0
1989-02-27,40.88,40.88,40.37,40.75,147600,2.29405170425539,2.29405170425539,2.26543217467686,2.2867565300491,2630231.91186464,0.0,1.0
1989-02-28,41.0,41.0,40.75,40.88,146200,2.30078571121504,2.30078571121504,2.2867565300491,2.29405170425539,2605283.91270062,0.0,1.0
1989-03-01,40.88,41.12,40.75,41.0,144467,2.29405170425539,2.3075197181747,2.2867565300491,2.30078571121504,2574401.85373543,0.0,1.0
1989-03-02,40.88,41.12,40.75,40.88,74000,2.29405170425539,2.3075197181747,2.2867565300491,2.29405170425539,1318679.9558129,0.0,1.0
1989-03-03,41.0,41.12,40.88,40.88,105267,2.30078571121504,2.3075197181747,2.29405170425539,2.29405170425539,1875857.87714266,0.0,1.0
1989-03-06,41.5,41.5,41.0,41.12,74667,2.32884407354693,2.32884407354693,2.30078571121504,2.3075197181747,1330565.89541462,0.0,1.0
1989-03-07,41.12,41.38,41.12,41.38,39867,2.3075197181747,2.32211006658728,2.3075197181747,2.32211006658728,710429.916194496,0.0,1.0
1989-03-08,41.12,41.38,41.0,41.12,98000,2.3075197181747,2.32211006658728,2.30078571121504,2.3075197181747,1746359.94148194,0.0,1.0
1989-03-09,41.0,41.38,41.0,41.38,63267,2.30078571121504,2.32211006658728,2.30078571121504,2.32211006658728,1127417.90222182,0.0,1.0
1989-03-10,40.75,41.12,40.75,41.12,57467,2.2867565300491,2.3075197181747,2.2867565300491,2.3075197181747,1024061.90568513,0.0,1.0
1989-03-13,40.75,41.25,40.63,40.75,102467,2.2867565300491,2.31481489238099,2.28002252308944,2.2867565300491,1825961.8788146,0.0,1.0
1989-03-14,40.75,40.88,40.5,40.88,44067,2.2867565300491,2.29405170425539,2.27272734888315,2.29405170425539,785273.91368658,0.0,1.0
1989-03-15,41.12,41.25,40.75,40.75,391467,2.3075197181747,2.31481489238099,2.2867565300491,2.2867565300491,6975941.70624604,0.0,1.0
1989-03-16,41.5,41.62,41.12,41.12,107267,2.32884407354693,2.33557808050659,2.3075197181747,2.3075197181747,1911497.87594841,0.0,1.0
1989-03-17,41.0,41.12,40.88,40.88,193867,2.30078571121504,2.3075197181747,2.29405170425539,2.29405170425539,3454709.82423756,0.0,1.0
1989-03-20,40.63,40.88,40.63,40.88,86000,2.28002252308944,2.29405170425539,2.28002252308944,2.29405170425539,1532519.94864742,0.0,1.0
1989-03-21,40.63,41.0,40.5,40.88,77867,2.28002252308944,2.30078571121504,2.27272734888315,2.29405170425539,1387589.89350383,0.0,1.0
1989-03-22,40.63,40.75,40.5,40.75,197600,2.28002252308944,2.2867565300491,2.27272734888315,2.2867565300491,3521231.8820085,0.0,1.0
1989-03-23,40.5,40.75,40.5,40.63,77867,2.27272734888315,2.2867565300491,2.27272734888315,2.28002252308944,1387589.89350382,0.0,1.0
1989-03-27,40.75,40.75,40.37,40.37,103400,2.2867565300491,2.2867565300491,2.26543217467686,2.26543217467686,1842587.93825748,0.0,1.0
1989-03-28,40.63,40.88,40.5,40.63,119200,2.28002252308944,2.29405170425539,2.27272734888315,2.28002252308944,2124143.92882294,0.0,1.0
1989-03-29,40.75,40.75,40.37,40.63,112000,2.2867565300491,2.2867565300491,2.26543217467686,2.28002252308944,1995839.93312222,0.0,1.0
1989-03-30,40.63,40.88,40.5,40.75,86067,2.28002252308944,2.29405170425539,2.27272734888315,2.2867565300491,1533713.88860742,0.0,1.0
1989-03-31,40.88,40.88,40.63,40.75,92467,2.29405170425539,2.29405170425539,2.28002252308944,2.2867565300491,1647761.88478583,0.0,1.0
1989-04-03,41.12,41.38,40.75,41.0,92067,2.3075197181747,2.32211006658728,2.2867565300491,2.30078571121504,1640633.88502467,0.0,1.0
1989-04-04,41.25,41.25,41.0,41.12,61200,2.31481489238099,2.31481489238099,2.30078571121504,2.3075197181747,1090583.96345607,0.0,1.0
1989-04-05,41.25,41.38,41.12,41.12,63600,2.31481489238099,2.32211006658728,2.3075197181747,2.3075197181747,1133351.96202298,0.0,1.0
1989-04-06,41.38,41.38,41.0,41.25,179067,2.32211006658728,2.32211006658728,2.30078571121504,2.31481489238099,3190973.83307498,0.0,1.0
1989-04-07,41.38,41.62,41.12,41.25,106467,2.32211006658728,2.33557808050659,2.3075197181747,2.31481489238099,1897241.87642611,0.0,1.0
1989-04-10,41.12,41.5,41.0,41.25,33800,2.3075197181747,2.32884407354693,2.30078571121504,2.31481489238099,602315.979817242,0.0,1.0
1989-04-11,41.62,41.75,41.25,41.38,179400,2.33557808050659,2.34287325471288,2.31481489238099,2.32211006658728,3196907.89287613,0.0,1.0
1989-04-12,41.75,41.87,41.5,41.75,99000,2.34287325471288,2.34960726167253,2.32884407354693,2.34287325471288,1764179.94088482,0.0,1.0
1989-04-13,41.5,41.62,41.5,41.62,65800,2.32884407354693,2.33557808050659,2.32884407354693,2.33557808050659,1172555.96070931,0.0,1.0
1989-04-14,41.75,41.75,41.5,41.75,64600,2.34287325471288,2.34287325471288,2.32884407354693,2.34287325471288,1151171.96142585,0.0,1.0
1989-04-17,41.5,41.87,41.5,41.62,156400,2.32884407354693,2.34960726167253,2.32884407354693,2.33557808050659,2787047.90660997,0.0,1.0
1989-04-18,42.0,42.13,41.75,41.75,117467,2.35690243587882,2.36419761008512,2.34287325471288,2.34287325471288,2093261.86985776,0.0,1.0
1989-04-19,41.87,41.87,41.75,41.87,46267,2.34960726167253,2.34960726167253,2.34287325471288,2.34960726167253,824477.912372911,0.0,1.0
1989-04-20,41.62,41.87,41.5,41.87,130467,2.33557808050659,2.34960726167253,2.32884407354693,2.34960726167253,2324921.86209515,0.0,1.0
1989-04-21,41.75,41.87,41.38,41.62,322600,2.34287325471288,2.34960726167253,2.32211006658728,2.33557808050659,5748731.80736812,0.0,1.0
1989-04-24,41.62,41.87,41.5,41.62,72267,2.33557808050659,2.34960726167253,2.32884407354693,2.33557808050659,1287797.89684771,0.0,1.0
1989-04-25,41.62,41.75,41.62,41.62,62400,2.33557808050659,2.34287325471288,2.33557808050659,2.33557808050659,1111967.96273952,0.0,1.0
1989-04-26,41.75,41.75,41.38,41.62,85667,2.34287325471288,2.34287325471288,2.32211006658728,2.33557808050659,1526585.88884626,0.0,1.0
1989-04-27,42.13,42.25,41.75,41.87,97200,2.36419761008512,2.37093161704477,2.34287325471288,2.34960726167253,1732103.94195964,0.0,1.0
1989-04-28,42.13,42.25,42.13,42.25,74867,2.36419761008512,2.37093161704477,2.36419761008512,2.37093161704477,1334129.89529519,0.0,1.0
1989-05-01,42.5,42.5,42.0,42.0,151000,2.38496079821072,2.38496079821072,2.35690243587882,2.35690243587882,2690819.90983442,0.0,1.0
1989-05-02,42.38,42.88,42.38,42.38,82467,2.37822679125106,2.40628515358295,2.37822679125106,2.37822679125106,1469561.89075706,0.0,1.0
1989-05-03,42.62,42.75,42.25,42.25,78000,2.39169480517037,2.39898997937666,2.37093161704477,2.37093161704477,1389959.95342441,0.0,1.0
1989-05-04,42.75,43.0,42.38,42.5,151267,2.39898997937666,2.41301916054261,2.37822679125106,2.38496079821072,2695577.849675,0.0,1.0
1989-05-05,42.5,43.37,42.38,42.88,129267,2.38496079821072,2.43378234866821,2.37822679125106,2.40628515358295,2303537.8628117,0.0,1.0
1989-05-08,42.62,42.75,42.38,42.5,89400,2.39169480517037,2.39898997937666,2.37822679125106,2.38496079821072,1593107.9466172,0.0,1.0
1989-05-09,42.38,42.75,41.87,42.5,87067,2.37822679125106,2.39898997937666,2.34960726167253,2.38496079821072,1551533.88801029,0.0,1.0
1989-05-10,42.5,42.62,42.25,42.25,66000,2.38496079821072,2.39169480517037,2.37093161704477,2.37093161704477,1176119.96058988,0.0,1.0
1989-05-11,42.75,42.88,42.5,42.5,59067,2.39898997937666,2.40628515358295,2.38496079821072,2.38496079821072,1052573.90472974,0.0,1.0
1989-05-12,44.0,44.0,43.0,43.25,238467,2.46913588520639,2.46913588520639,2.41301916054261,2.42704834170855,4249481.79760586,0.0,1.0
1989-05-15,44.25,44.25,43.88,44.0,130667,2.48316506637233,2.48316506637233,2.46240187824673,2.46913588520639,2328485.86197573,0.0,1.0
1989-05-16,44.25,44.38,44.12,44.25,228600,2.48316506637233,2.49046024057863,2.47586989216604,2.48316506637233,4073651.86349769,0.0,1.0
1989-05-17,44.62,44.62,44.25,44.25,124267,2.50392825449793,2.50392825449793,2.48316506637233,2.48316506637233,2214437.86579732,0.0,1.0
1989-05-18,44.5,44.75,44.25,44.62,265200,2.49719424753828,2.51122342870422,2.48316506637233,2.50392825449793,4725863.84164298,0.0,1.0
1989-05-19,44.5,44.62,44.38,44.5,129200,2.49719424753828,2.50392825449793,2.49046024057863,2.49719424753828,2302343.92285171,0.0,1.0
1989-05-22,44.38,44.62,44.25,44.62,81267,2.49046024057863,2.50392825449793,2.48316506637233,2.50392825449793,1448177.8914736,0.0,1.0
1989-05-23,44.38,44.62,43.5,44.25,595800,2.49046024057863,2.50392825449793,2.4410775228745,2.48316506637233,10617155.6442341,0.0,1.0
1989-05-24,43.5,43.75,43.37,43.5,1212467,2.48597090260552,2.50025809170096,2.4785415642759,2.48597090260552,21215982.2324233,0.8,1.0
1989-05-25,43.63,43.63,43.37,43.5,780000,2.49340024093515,2.49340024093515,2.4785415642759,2.48597090260552,13648590.9647769,0.0,1.0
1989-05-26,43.88,43.88,43.5,43.63,104667,2.50768743003058,2.50768743003058,2.48597090260552,2.49340024093515,1831483.42373116,0.0,1.0
1989-05-30,43.75,44.0,43.63,44.0,97667,2.50025809170096,2.51454528079639,2.49340024093515,2.51454528079639,1708996.06891906,0.0,1.0
1989-05-31,44.12,44.25,43.75,43.75,66200,2.5214031315622,2.52883246989182,2.50025809170096,2.50025809170096,1158380.41265158,0.0,1.0
1989-06-01,43.37,44.25,43.37,44.0,213067,2.4785415642759,2.52883246989182,2.4785415642759,2.51454528079639,3728287.60396425,0.0,1.0
1989-06-02,44.0,44.12,43.5,43.63,227067,2.51454528079639,2.5214031315622,2.48597090260552,2.49340024093515,3973262.31358846,0.0,1.0
1989-06-05,43.75,44.25,43.75,43.88,99467,2.50025809170096,2.52883246989182,2.50025809170096,2.50768743003058,1740492.81729931,0.0,1.0
1989-06-06,44.25,44.25,43.75,43.88,114800,2.52883246989182,2.52883246989182,2.50025809170096,2.50768743003058,2008792.61891845,0.0,1.0
1989-06-07,43.75,44.25,43.75,44.12,99200,2.50025809170096,2.52883246989182,2.50025809170096,2.5214031315622,1735820.79962291,0.0,1.0
1989-06-08,43.75,44.0,43.75,43.75,136467,2.50025809170096,2.51454528079639,2.50025809170096,2.50025809170096,2387925.97844898,0.0,1.0
1989-06-09,43.88,44.12,43.75,43.75,79467,2.50768743003058,2.5214031315622,2.50025809170096,2.50025809170096,1390528.9464076,0.0,1.0
1989-06-12,44.0,44.0,43.88,43.88,144867,2.51454528079639,2.51454528079639,2.50768743003058,2.50768743003058,2534910.80422351,0.0,1.0
1989-06-13,43.75,44.0,43.75,43.88,50667,2.50025809170096,2.51454528079639,2.50025809170096,2.50768743003058,886580.972323526,0.0,1.0
1989-06-14,43.75,43.88,43.63,43.75,160267,2.50025809170096,2.50768743003058,2.49340024093515,2.50025809170096,2804382.98481012,0.0,1.0
1989-06-15,43.75,43.75,43.63,43.63,162067,2.50025809170096,2.50025809170096,2.49340024093515,2.49340024093515,2835879.73319038,0.0,1.0
1989-06-16,43.88,44.0,43.63,43.63,306000,2.50768743003058,2.51454528079639,2.49340024093515,2.49340024093515,5354447.22464325,0.0,1.0
1989-06-19,43.63,43.88,43.63,43.75,93600,2.49340024093515,2.50768743003058,2.49340024093515,2.50025809170096,1637830.91577323,0.0,1.0
1989-06-20,43.63,43.75,43.63,43.63,47200,2.49340024093515,2.50025809170096,2.49340024093515,2.49340024093515,825914.735304448,0.0,1.0
1989-06-21,43.75,43.88,43.63,43.88,94667,2.50025809170096,2.50768743003058,2.49340024093515,2.50768743003058,1656501.4882853,0.0,1.0
1989-06-22,43.88,43.88,43.63,43.63,81667,2.50768743003058,2.50768743003058,2.49340024093515,2.49340024093515,1429024.97220569,0.0,1.0
1989-06-23,43.88,44.25,43.75,43.75,231600,2.50768743003058,2.52883246989182,2.50025809170096,2.50025809170096,4052581.62492607,0.0,1.0
1989-06-26,44.38,44.38,44.0,44.12,61467,2.53626180822145,2.53626180822145,2.51454528079639,2.5214031315622,1075561.46260505,0.0,1.0
1989-06-27,44.38,44.5,44.12,44.25,158600,2.53626180822145,2.54311965898726,2.5214031315622,2.52883246989182,2775213.4961713,0.0,1.0
1989-06-28,44.25,44.25,44.0,44.12,62667,2.52883246989182,2.52883246989182,2.51454528079639,2.5214031315622,1096559.29485856,0.0,1.0
1989-06-29,43.75,44.0,43.75,44.0,81000,2.50025809170096,2.51454528079639,2.50025809170096,2.51454528079639,1417353.67711145,0.0,1.0
1989-06-30,44.12,44.12,43.63,43.75,66200,2.5214031315622,2.5214031315622,2.49340024093515,2.50025809170096,1158380.41265158,0.0,1.0
1989-07-03,43.88,44.12,43.75,44.0,42867,2.50768743003058,2.5214031315622,2.50025809170096,2.51454528079639,750095.062675759,0.0,1.0
1989-07-05,44.25,44.38,43.75,43.88,172200,2.52883246989182,2.53626180822145,2.50025809170096,2.50768743003058,3013188.92837767,0.0,1.0
1989-07-06,44.5,44.75,44.25,44.25,231867,2.54311965898726,2.55740684808269,2.52883246989182,2.52883246989182,4057253.64260247,0.0,1.0
1989-07-07,44.62,44.75,44.12,44.38,195800,2.54997750975307,2.55740684808269,2.5214031315622,2.53626180822145,3426146.29602989,0.0,1.0
1989-07-10,45.0,45.0,44.5,44.5,126000,2.57169403717813,2.57169403717813,2.54311965898726,2.54311965898726,2204772.3866178,0.0,1.0
1989-07-11,45.0,45.25,44.87,44.87,195267,2.57169403717813,2.58598122627356,2.5642646988485,2.5642646988485,3416819.75887062,0.0,1.0
1989-07-12,45.75,45.75,45.0,45.13,98067,2.61455560446443,2.61455560446443,2.57169403717813,2.57912337550775,1715995.34633689,0.0,1.0
1989-07-13,46.0,46.0,45.62,45.75,82867,2.62884279355986,2.62884279355986,2.6071262661348,2.61455560446443,1450022.80445919,0.0,1.0
1989-07-14,45.75,46.0,45.25,46.0,107867,2.61455560446443,2.62884279355986,2.58598122627356,2.62884279355986,1887477.64307383,0.0,1.0
1989-07-17,45.62,45.75,45.38,45.62,53800,2.6071262661348,2.61455560446443,2.59341056460319,2.6071262661348,941402.812698715,0.0,1.0
1989-07-18,45.25,45.38,45.13,45.38,330267,2.58598122627356,2.59341056460319,2.57912337550775,2.59341056460319,5779075.88738971,0.0,1.0
1989-07-19,45.62,45.62,45.25,45.25,92800,2.6071262661348,2.6071262661348,2.58598122627356,2.58598122627356,1623832.36093756,0.0,1.0
1989-07-20,45.0,45.75,45.0,45.5,123667,2.57169403717813,2.61455560446443,2.57169403717813,2.60026841536899,2163949.10107828,0.0,1.0
1989-07-21,44.87,45.0,44.75,44.75,154667,2.5642646988485,2.57169403717813,2.55740684808269,2.55740684808269,2706393.10096045,0.0,1.0
1989-07-24,44.75,44.87,44.75,44.87,121067,2.55740684808269,2.5642646988485,2.55740684808269,2.5642646988485,2118453.79786237,0.0,1.0
1989-07-25,44.87,45.0,44.75,44.75,97400,2.5642646988485,2.57169403717813,2.55740684808269,2.55740684808269,1704324.05124265,0.0,1.0
1989-07-26,45.0,45.0,44.75,44.87,84000,2.57169403717813,2.57169403717813,2.55740684808269,2.5642646988485,1469848.2577452,0.0,1.0
1989-07-27,45.0,45.0,44.75,44.87,71400,2.57169403717813,2.57169403717813,2.55740684808269,2.5642646988485,1249371.01908342,0.0,1.0
1989-07-28,45.5,45.5,45.13,45.13,170267,2.60026841536899,2.60026841536899,2.57912337550775,2.57912337550775,2979364.92025599,0.0,1.0
1989-07-31,46.0,46.12,45.25,45.38,110000,2.62884279355986,2.63570064432567,2.58598122627356,2.59341056460319,1924801.28990444,0.0,1.0
1989-08-01,45.75,46.12,45.62,46.12,214867,2.61455560446443,2.63570064432567,2.6071262661348,2.63570064432567,3759784.35234451,0.0,1.0
1989-08-02,45.62,45.75,45.38,45.75,69667,2.6071262661348,2.61455560446443,2.59341056460319,2.61455560446443,1219046.64967066,0.0,1.0
1989-08-03,45.5,45.62,45.25,45.62,88667,2.60026841536899,2.6071262661348,2.58598122627356,2.6071262661348,1551512.32701779,0.0,1.0
1989-08-04,45.38,45.5,45.13,45.25,81467,2.59341056460319,2.60026841536899,2.57912337550775,2.58598122627356,1425525.33349677,0.0,1.0
1989-08-07,45.88,46.12,45.13,45.38,241867,2.62198494279405,2.63570064432567,2.57912337550775,2.59341056460319,4232235.57804833,0.0,1.0
1989-08-08,45.75,46.0,45.5,46.0,112867,2.61455560446443,2.62884279355986,2.60026841536899,2.62884279355986,1974968.61079676,0.0,1.0
1989-08-09,45.62,45.75,45.62,45.62,72267,2.6071262661348,2.61455560446443,2.6071262661348,2.6071262661348,1264541.95288658,0.0,1.0
1989-08-10,45.5,45.75,45.38,45.5,170067,2.60026841536899,2.61455560446443,2.59341056460319,2.60026841536899,2975865.28154707,0.0,1.0
1989-08-11,45.5,45.88,45.5,45.88,101867,2.60026841536899,2.62198494279405,2.60026841536899,2.62198494279405,1782488.48180632,0.0,1.0
1989-08-14,45.38,45.88,45.38,45.38,182667,2.59341056460319,2.62198494279405,2.59341056460319,2.59341056460319,3196342.52020884,0.0,1.0
1989-08-15,45.38,45.62,45.25,45.5,61067,2.59341056460319,2.6071262661348,2.58598122627356,2.60026841536899,1068562.18518722,0.0,1.0
1989-08-16,45.25,45.5,45.25,45.5,141200,2.58598122627356,2.60026841536899,2.58598122627356,2.60026841536899,2470744.92849551,0.0,1.0
1989-08-17,44.87,45.38,44.5,45.13,85467,2.5642646988485,2.59341056460319,2.54311965898726,2.57912337550775,1495518.10767511,0.0,1.0
1989-08-18,44.87,44.87,44.62,44.75,100267,2.5642646988485,2.5642646988485,2.54997750975307,2.55740684808269,1754491.37213498,0.0,1.0
1989-08-21,44.62,44.87,44.12,44.87,153267,2.54997750975307,2.5642646988485,2.5214031315622,2.5642646988485,2681895.62999802,0.0,1.0
1989-08-22,44.5,44.62,44.25,44.5,159400,2.54311965898726,2.54997750975307,2.52883246989182,2.54311965898726,2789212.05100697,0.0,1.0
1989-08-23,44.75,44.75,44.5,44.62,213400,2.55740684808269,2.55740684808269,2.54311965898726,2.54997750975307,3734114.50241461,0.0,1.0
1989-08-24,45.0,45.38,44.62,44.62,316600,2.57169403717813,2.59341056460319,2.54997750975307,2.54997750975307,5539928.07621585,0.0,1.0
1989-08-25,43.75,44.0,43.63,44.0,701267,2.54597709680635,2.56052553735952,2.53899384534082,2.56052553735952,12050552.7282572,0.8,1.0
1989-08-28,43.88,43.88,43.63,43.63,454267,2.553542285894,2.553542285894,2.53899384534082,2.53899384534082,7806111.56122732,0.0,1.0
1989-08-29,43.75,44.0,43.63,43.88,86800,2.54597709680635,2.56052553735952,2.53899384534082,2.553542285894,1491568.7987781,0.0,1.0
1989-08-30,43.75,44.0,43.5,43.88,92200,2.54597709680635,2.56052553735952,2.53142865625317,2.553542285894,1584362.24939333,0.0,1.0
1989-08-31,43.63,44.0,43.5,43.88,300267,2.53899384534082,2.56052553735952,2.53142865625317,2.553542285894,5159779.82145973,0.0,1.0
1989-09-01,43.63,43.75,43.5,43.63,298800,2.53899384534082,2.54597709680635,2.53142865625317,2.53899384534082,5134570.93404259,0.0,1.0
1989-09-05,43.5,43.75,43.5,43.63,124267,2.53142865625317,2.54597709680635,2.53142865625317,2.53899384534082,2135400.69029675,0.0,1.0
1989-09-06,43.63,44.0,43.25,43.5,72667,2.53899384534082,2.56052553735952,2.51688021569999,2.53142865625317,1248707.71775125,0.0,1.0
1989-09-07,43.63,43.88,43.63,43.88,201867,2.53899384534082,2.553542285894,2.53899384534082,2.553542285894,3468876.94358225,0.0,1.0
1989-09-08,43.75,43.88,43.63,43.63,172200,2.54597709680635,2.553542285894,2.53899384534082,2.53899384534082,2959080.03628558,0.0,1.0
1989-09-11,43.88,43.88,43.63,43.75,43600,2.553542285894,2.553542285894,2.53899384534082,2.54597709680635,749221.193856281,0.0,1.0
1989-09-12,43.75,43.88,43.63,43.88,112800,2.54597709680635,2.553542285894,2.53899384534082,2.553542285894,1938352.07951808,0.0,1.0
1989-09-13,43.25,44.0,43.0,43.88,171667,2.51688021569999,2.56052553735952,2.50233177514681,2.553542285894,2949920.97903042,0.0,1.0
1989-09-14,43.37,43.63,43.0,43.25,39800,2.52386346716551,2.53899384534082,2.50233177514681,2.51688021569999,683922.0989789,0.0,1.0
1989-09-15,43.75,43.75,43.25,43.37,185600,2.54597709680635,2.54597709680635,2.51688021569999,2.52386346716551,3189345.26559004,0.0,1.0
1989-09-18,43.88,43.88,43.5,43.5,126000,2.553542285894,2.553542285894,2.53142865625317,2.53142865625317,2165180.51435531,0.0,1.0
1989-09-19,43.63,43.88,43.63,43.75,53800,2.53899384534082,2.553542285894,2.53899384534082,2.54597709680635,924497.711685045,0.0,1.0
1989-09-20,43.88,43.88,43.5,43.63,115400,2.553542285894,2.553542285894,2.53142865625317,2.53899384534082,1983030.40759208,0.0,1.0
1989-09-21,44.0,44.0,43.75,43.88,369400,2.56052553735952,2.56052553735952,2.54597709680635,2.553542285894,6347759.38097502,0.0,1.0
1989-09-22,44.12,44.38,43.88,43.88,120600,2.56750878882505,2.58263916700036,2.553542285894,2.553542285894,2072387.06374008,0.0,1.0
1989-09-25,43.75,44.0,43.75,43.88,56667,2.54597709680635,2.56052553735952,2.54597709680635,2.553542285894,973764.160372794,0.0,1.0
1989-09-26,43.88,44.12,43.75,43.75,70600,2.553542285894,2.56750878882505,2.54597709680635,2.54597709680635,1213188.44693242,0.0,1.0
1989-09-27,43.63,44.0,43.5,43.75,21267,2.53899384534082,2.56052553735952,2.53142865625317,2.54597709680635,365451.539672971,0.0,1.0
1989-09-28,43.88,44.0,43.5,43.5,46867,2.553542285894,2.56052553735952,2.53142865625317,2.53142865625317,805361.231478494,0.0,1.0
1989-09-29,43.5,44.12,43.5,43.75,293467,2.53142865625317,2.56750878882505,2.53142865625317,2.54597709680635,5042928.80957388,0.0,1.0
1989-10-02,43.63,43.63,43.5,43.5,47000,2.53899384534082,2.53899384534082,2.53142865625317,2.53142865625317,807646.699799203,0.0,1.0
1989-10-03,43.63,43.63,43.37,43.63,181400,2.53899384534082,2.53899384534082,2.52386346716551,2.53899384534082,3117172.5817782,0.0,1.0
1989-10-04,43.37,43.63,43.25,43.63,103600,2.52386346716551,2.53899384534082,2.51688021569999,2.53899384534082,1780259.53402548,0.0,1.0
1989-10-05,43.63,43.63,43.25,43.25,341200,2.53899384534082,2.53899384534082,2.51688021569999,2.51688021569999,5863171.36109549,0.0,1.0
1989-10-06,43.63,43.75,43.5,43.63,259667,2.53899384534082,2.54597709680635,2.53142865625317,2.53899384534082,4462110.5446119,0.0,1.0
1989-10-09,43.88,44.0,43.63,43.75,269867,2.553542285894,2.56052553735952,2.53899384534082,2.54597709680635,4637387.06244067,0.0,1.0
1989-10-10,44.0,44.25,43.88,43.88,330467,2.56052553735952,2.5750739779127,2.553542285894,2.553542285894,5678735.78601157,0.0,1.0
1989-10-11,44.0,44.0,43.88,43.88,333667,2.56052553735952,2.56052553735952,2.553542285894,2.553542285894,5733724.49748726,0.0,1.0
1989-10-12,43.88,44.0,43.75,44.0,140600,2.553542285894,2.56052553735952,2.54597709680635,2.56052553735952,2416066.51046315,0.0,1.0
1989-10-13,42.88,43.88,42.75,43.75,353867,2.49534852368128,2.553542285894,2.48778333459363,2.54597709680635,6080840.73867755,0.0,1.0
1989-10-16,43.25,43.88,42.38,42.5,471667,2.51688021569999,2.553542285894,2.46625164257492,2.47323489404045,8105112.67987639,0.0,1.0
1989-10-17,42.75,43.12,42.5,43.12,139400,2.48778333459363,2.50931502661233,2.47323489404045,2.50931502661233,2395445.74365976,0.0,1.0
1989-10-18,42.75,43.12,42.5,42.62,157067,2.48778333459363,2.50931502661233,2.47323489404045,2.48021814550598,2699034.98292258,0.0,1.0
1989-10-19,43.12,43.25,42.88,43.0,172867,2.50931502661233,2.51688021569999,2.49534852368128,2.50233177514681,2970541.74583381,0.0,1.0
1989-10-20,43.25,43.37,42.88,43.12,39467,2.51688021569999,2.52386346716551,2.49534852368128,2.50931502661233,678199.836190959,0.0,1.0
1989-10-23,43.12,43.37,42.88,43.12,120467,2.50931502661233,2.52386346716551,2.49534852368128,2.50931502661233,2070101.59541938,0.0,1.0
1989-10-24,43.0,43.12,42.62,43.0,121200,2.50233177514681,2.50931502661233,2.48021814550598,2.50233177514681,2082697.44714177,0.0,1.0
1989-10-25,43.12,43.25,42.75,42.88,62267,2.50931502661233,2.51688021569999,2.48778333459363,2.49534852368128,1069994.40545526,0.0,1.0
1989-10-26,43.5,43.5,43.0,43.12,229800,2.53142865625317,2.53142865625317,2.50233177514681,2.50931502661233,3948876.84284801,0.0,1.0
1989-10-27,43.88,43.88,43.5,43.63,191400,2.553542285894,2.553542285894,2.53142865625317,2.53899384534082,3289012.30513973,0.0,1.0
1989-10-30,44.0,44.12,43.88,43.88,255067,2.56052553735952,2.56750878882505,2.553542285894,2.553542285894,4383064.27186561,0.0,1.0
1989-10-31,44.38,44.5,43.88,43.88,127600,2.58263916700036,2.58962241846588,2.553542285894,2.553542285894,2192674.87009315,0.0,1.0
1989-11-01,45.25,45.38,44.5,44.5,148067,2.63326774012542,2.64083292921307,2.58962241846588,2.58962241846588,2544379.2318972,0.0,1.0
1989-11-02,45.25,45.25,44.75,45.25,72400,2.63326774012542,2.63326774012542,2.60417085901906,2.63326774012542,1244119.5971375,0.0,1.0
1989-11-03,45.0,45.38,45.0,45.0,82067,2.61871929957224,2.64083292921307,2.61871929957224,2.61871929957224,1410237.05771109,0.0,1.0
1989-11-06,44.75,45.25,44.75,45.0,74267,2.60417085901906,2.63326774012542,2.60417085901906,2.61871929957224,1276202.07348909,0.0,1.0
1989-11-07,45.62,45.62,45.0,45.0,237600,2.65479943214412,2.65479943214412,2.61871929957224,2.61871929957224,4082911.82707002,0.0,1.0
1989-11-08,46.0,46.12,45.5,45.75,273200,2.67691306178496,2.68389631325048,2.6478161806786,2.66236462123178,4694661.24223706,0.0,1.0
1989-11-09,45.88,46.37,45.88,46.12,214467,2.66992981031943,2.69844475380366,2.66992981031943,2.68389631325048,3685394.99501778,0.0,1.0
1989-11-10,46.25,46.25,45.75,45.75,49000,2.69146150233814,2.69146150233814,2.66236462123178,2.66236462123178,842014.644471508,0.0,1.0
1989-11-13,45.5,46.25,45.5,46.25,230467,2.6478161806786,2.69146150233814,2.6478161806786,2.69146150233814,3960338.55239623,0.0,1.0
1989-11-14,45.88,46.0,45.62,45.75,152667,2.66992981031943,2.67691306178496,2.65479943214412,2.66236462123178,2623425.50464351,0.0,1.0
1989-11-15,46.25,46.25,45.62,45.88,224600,2.69146150233814,2.69146150233814,2.65479943214412,2.66992981031943,3859520.18670002,0.0,1.0
1989-11-16,46.25,46.25,46.0,46.25,46600,2.69146150233814,2.69146150233814,2.67691306178496,2.69146150233814,800773.11086474,0.0,1.0
1989-11-17,46.0,46.25,45.88,46.25,158400,2.67691306178496,2.69146150233814,2.66992981031943,2.69146150233814,2721941.21804667,0.0,1.0
1989-11-20,45.88,46.0,45.5,45.75,218000,2.66992981031943,2.67691306178496,2.6478161806786,2.66236462123178,3746105.96928141,0.0,1.0
1989-11-21,46.12,46.12,45.75,45.88,119067,2.68389631325048,2.68389631325048,2.66236462123178,2.66992981031943,2046044.03414876,0.0,1.0
1989-11-22,46.0,46.12,45.88,46.0,330800,2.67691306178496,2.68389631325048,2.66992981031943,2.67691306178496,5684458.04879949,0.0,1.0
1989-11-24,45.0,45.25,45.0,45.0,829067,2.6670201222088,2.68183690066551,2.6670201222088,2.6670201222088,13988651.4876018,0.83,1.0
1989-11-27,44.5,45.0,44.5,45.0,983000,2.63738656529536,2.6670201222088,2.63738656529536,2.6670201222088,16585926.6046201,0.0,1.0
1989-11-28,44.87,44.87,44.5,44.62,410800,2.6593153974113,2.6593153974113,2.63738656529536,2.64449861895459,6931331.28095416,0.0,1.0
1989-11-29,44.75,44.87,44.62,44.62,139467,2.65220334375208,2.6593153974113,2.64449861895459,2.64449861895459,2353193.71898937,0.0,1.0
1989-11-30,44.87,45.13,44.87,45.0,143000,2.6593153974113,2.67472484700629,2.6593153974113,2.6670201222088,2412805.19273721,0.0,1.0
1989-12-01,45.5,45.5,45.0,45.0,242400,2.69665367912223,2.69665367912223,2.6670201222088,2.6670201222088,4089957.89314334,0.0,1.0
1989-12-04,45.5,45.62,45.38,45.5,94600,2.69665367912223,2.70376573278145,2.689541625463,2.69665367912223,1596163.43519538,0.0,1.0
1989-12-05,45.62,45.75,45.38,45.62,104800,2.70376573278145,2.71147045757894,2.689541625463,2.70376573278145,1768265.62376825,0.0,1.0
1989-12-06,45.88,46.0,45.62,45.62,61467,2.71917518237643,2.72628723603566,2.70376573278145,2.70376573278145,1037118.15931453,0.0,1.0
1989-12-07,45.75,45.88,45.5,45.75,82467,2.71147045757894,2.71917518237643,2.69665367912223,2.71147045757894,1391446.1946116,0.0,1.0
1989-12-08,45.75,45.88,45.5,45.75,134267,2.71147045757894,2.71917518237643,2.69665367912223,2.71147045757894,2265455.34834438,0.0,1.0
1989-12-11,45.88,45.88,45.5,45.62,91200,2.71917518237643,2.71917518237643,2.69665367912223,2.70376573278145,1538796.03900443,0.0,1.0
1989-12-12,46.5,46.5,45.62,45.75,868467,2.75592079294909,2.75592079294909,2.70376573278145,2.71147045757894,14653438.3728734,0.0,1.0
1989-12-13,46.63,46.88,46.25,46.37,113200,2.76362551774658,2.7784422962033,2.74110401449237,2.7482160681516,1909996.83788708,0.0,1.0
1989-12-14,46.63,46.63,46.5,46.5,140400,2.76362551774658,2.76362551774658,2.75592079294909,2.75592079294909,2368936.00741471,0.0,1.0
1989-12-15,46.88,46.88,46.37,46.5,474267,2.7784422962033,2.7784422962033,2.7482160681516,2.75592079294909,8002194.96743982,0.0,1.0
1989-12-18,47.0,47.25,46.88,47.0,559867,2.78555434986252,2.80037112831923,2.7784422962033,2.78555434986252,9446503.53036504,0.0,1.0
1989-12-19,47.38,47.5,46.88,47.0,65800,2.80807585311673,2.81518790677595,2.7784422962033,2.78555434986252,1110227.84393083,0.0,1.0
1989-12-20,47.62,47.75,47.25,47.5,52200,2.82229996043517,2.83000468523267,2.80037112831923,2.81518790677595,880758.259167009,0.0,1.0
1989-12-21,47.5,47.87,47.38,47.87,79200,2.81518790677595,2.83711673889189,2.80807585311673,2.83711673889189,1336322.87597753,0.0,1.0
1989-12-22,47.62,47.75,47.5,47.62,34067,2.82229996043517,2.83000468523267,2.81518790677595,2.82229996043517,574804.43706978,0.0,1.0
1989-12-26,47.12,47.75,47.12,47.62,57000,2.79266640352174,2.83000468523267,2.79266640352174,2.82229996043517,961747.524377769,0.0,1.0
1989-12-27,47.25,47.38,47.12,47.38,193867,2.80037112831923,2.80807585311673,2.79266640352174,2.80807585311673,3271072.05804465,0.0,1.0
1989-12-28,47.25,47.5,47.0,47.25,185400,2.80037112831923,2.81518790677595,2.78555434986252,2.80037112831923,3128210.36876559,0.0,1.0
1989-12-29,47.5,47.5,47.12,47.25,141000,2.81518790677595,2.81518790677595,2.79266640352174,2.80037112831923,2379059.66556606,0.0,1.0
1990-01-02,48.62,48.62,47.0,47.12,223600,2.88156707426204,2.88156707426204,2.78555434986252,2.79266640352174,3772749.93773454,0.0,1.0
1990-01-03,48.13,48.5,48.0,48.5,173200,2.85252618848687,2.87445502060281,2.84482146368938,2.87445502060281,2922362.65302157,0.0,1.0
1990-01-04,47.12,48.13,46.5,48.13,193000,2.79266640352174,2.85252618848687,2.75592079294909,2.85252618848687,3256443.37201595,0.0,1.0
1990-01-05,46.37,47.0,46.12,46.88,101400,2.7482160681516,2.78555434986252,2.73339928969488,2.7784422962033,1710898.22757729,0.0,1.0
1990-01-08,46.25,46.37,46.0,46.37,96667,2.74110401449237,2.7482160681516,2.72628723603566,2.7482160681516,1631039.43752677,0.0,1.0
1990-01-09,45.88,46.37,45.75,46.25,75467,2.71917518237643,2.7482160681516,2.71147045757894,2.74110401449237,1273336.84951258,0.0,1.0
1990-01-10,45.88,45.88,45.62,45.88,233400,2.71917518237643,2.71917518237643,2.70376573278145,2.71917518237643,3938103.02087318,0.0,1.0
1990-01-11,46.0,46.12,45.88,45.88,80600,2.72628723603566,2.73339928969488,2.71917518237643,2.71917518237643,1359944.74499733,0.0,1.0
1990-01-12,45.38,45.75,45.25,45.5,88067,2.689541625463,2.71147045757894,2.68183690066551,2.69665367912223,1485933.67069082,0.0,1.0
1990-01-15,45.5,45.62,45.38,45.38,200867,2.69665367912223,2.70376573278145,2.689541625463,2.689541625463,3389181.40314366,0.0,1.0
1990-01-16,45.62,45.62,45.0,45.38,67600,2.70376573278145,2.70376573278145,2.6670201222088,2.689541625463,1140598.81838486,0.0,1.0
1990-01-17,45.25,45.88,45.25,45.62,282600,2.68183690066551,2.71917518237643,2.68183690066551,2.70376573278145,4768242.98928346,0.0,1.0
1990-01-18,45.13,45.38,44.87,45.0,145267,2.67472484700629,2.689541625463,2.6593153974113,2.6670201222088,2451055.7477857,0.0,1.0
1990-01-19,45.25,45.5,45.0,45.25,103400,2.68183690066551,2.69665367912223,2.6670201222088,2.68183690066551,1744643.75474844,0.0,1.0
1990-01-22,44.75,45.62,44.62,45.5,104800,2.65220334375208,2.70376573278145,2.64449861895459,2.69665367912223,1768265.62376825,0.0,1.0
1990-01-23,44.87,45.13,44.38,44.62,93200,2.6593153974113,2.67472484700629,2.63027451163614,2.64449861895459,1572541.56617558,0.0,1.0
1990-01-24,44.87,45.13,44.0,44.0,101600,2.6593153974113,2.67472484700629,2.60775300838193,2.60775300838193,1714272.78029441,0.0,1.0
1990-01-25,44.38,45.25,44.38,45.13,226867,2.63027451163614,2.68183690066551,2.63027451163614,2.67472484700629,3827873.25636862,0.0,1.0
1990-01-26,44.62,44.87,44.25,44.38,89600,2.64449861895459,2.6593153974113,2.62256978683865,2.63027451163614,1511799.61726751,0.0,1.0
1990-01-29,44.62,44.87,44.0,44.75,121000,2.64449861895459,2.6593153974113,2.60775300838193,2.65220334375208,2041604.39385456,0.0,1.0
1990-01-30,44.5,44.87,43.88,44.87,106600,2.63738656529536,2.6593153974113,2.60064095472271,2.6593153974113,1798636.59822228,0.0,1.0
1990-01-31,44.75,45.0,44.62,44.75,254867,2.65220334375208,2.6670201222088,2.64449861895459,2.65220334375208,4300310.63676471,0.0,1.0
1990-02-01,44.75,44.75,44.12,44.75,184800,2.65220334375208,2.65220334375208,2.61486506204116,2.65220334375208,3118086.71061424,0.0,1.0
1990-02-02,44.87,45.0,44.62,44.75,80467,2.6593153974113,2.6670201222088,2.64449861895459,2.65220334375208,1357700.66744045,0.0,1.0
1990-02-05,45.0,45.0,44.62,44.62,352400,2.6670201222088,2.6670201222088,2.64449861895459,2.64449861895459,5945961.88755657,0.0,1.0
1990-02-06,45.13,45.13,44.87,44.87,114267,2.67472484700629,2.67472484700629,2.6593153974113,2.6593153974113,1928000.07663288,0.0,1.0
1990-02-07,45.38,45.38,45.0,45.0,208200,2.689541625463,2.689541625463,2.6670201222088,2.6670201222088,3512909.37851669,0.0,1.0
1990-02-08,45.38,45.5,45.13,45.25,81600,2.689541625463,2.69665367912223,2.67472484700629,2.68183690066551,1376817.50858291,0.0,1.0
1990-02-09,45.13,45.75,45.0,45.75,94267,2.67472484700629,2.71147045757894,2.6670201222088,2.71147045757894,1590544.80492138,0.0,1.0
1990-02-12,45.13,45.5,44.87,45.38,59067,2.67472484700629,2.69665367912223,2.6593153974113,2.689541625463,996623.52670915,0.0,1.0
1990-02-13,45.62,45.75,45.13,45.38,128867,2.70376573278145,2.71147045757894,2.67472484700629,2.689541625463,2174342.42498228,0.0,1.0
1990-02-14,46.0,46.12,45.62,45.75,182800,2.72628723603566,2.73339928969488,2.70376573278145,2.71147045757894,3084341.18344308,0.0,1.0
1990-02-15,46.5,46.5,45.75,46.0,77667,2.75592079294909,2.75592079294909,2.71147045757894,2.72628723603566,1310456.92940084,0.0,1.0
1990-02-16,45.88,46.5,45.75,46.37,116200,2.71917518237643,2.75592079294909,2.71147045757894,2.7482160681516,1960615.1286438,0.0,1.0
1990-02-20,45.5,45.5,45.13,45.5,79067,2.69665367912223,2.69665367912223,2.67472484700629,2.69665367912223,1334078.79842065,0.0,1.0
1990-02-21,45.38,45.38,45.0,45.13,85067,2.689541625463,2.689541625463,2.6670201222088,2.67472484700629,1435315.3799341,0.0,1.0
1990-02-22,45.38,45.38,45.13,45.38,10561067,2.689541625463,2.689541625463,2.67472484700629,2.689541625463,178194386.702417,0.0,1.0
1990-02-23,44.5,44.5,44.12,44.25,210000,2.68657826977166,2.68657826977166,2.66363670252417,2.67148513342463,3478402.28782698,0.83,1.0
1990-02-26,44.38,44.5,44.25,44.25,187267,2.67933356432508,2.68657826977166,2.67148513342463,2.67148513342463,3101856.95825951,0.0,1.0
1990-02-27,44.25,44.5,44.12,44.38,86000,2.67148513342463,2.68657826977166,2.66363670252417,2.67933356432508,1424488.55596724,0.0,1.0
1990-02-28,44.62,44.75,44.25,44.38,108400,2.69382297521823,2.70167140611869,2.67148513342463,2.67933356432508,1795518.13333546,0.0,1.0
1990-03-01,44.87,45.0,44.5,44.5,68467,2.70891611156527,2.71676454246572,2.68657826977166,2.68657826977166,1134075.09257452,0.0,1.0
1990-03-02,45.0,45.13,44.75,45.0,40200,2.71676454246572,2.72461297336618,2.70167140611869,2.71676454246572,665865.580812595,0.0,1.0
1990-03-05,44.5,45.0,44.38,44.87,52600,2.68657826977166,2.71676454246572,2.67933356432508,2.70891611156527,871256.953998568,0.0,1.0
1990-03-06,45.0,45.0,44.38,44.5,76400,2.71676454246572,2.71676454246572,2.67933356432508,2.68657826977166,1265475.87995229,0.0,1.0
1990-03-07,44.62,45.13,44.25,45.0,93867,2.69382297521823,2.72461297336618,2.67148513342463,2.71676454246572,1554796.13119741,0.0,1.0
1990-03-08,44.5,44.62,44.12,44.5,71267,2.68657826977166,2.69382297521823,2.66363670252417,2.68657826977166,1180453.78974555,0.0,1.0
1990-03-09,44.38,44.62,44.25,44.62,220000,2.67933356432508,2.69382297521823,2.67148513342463,2.69382297521823,3644040.49200923,0.0,1.0
1990-03-12,44.5,44.62,44.12,44.25,127467,2.68657826977166,2.69382297521823,2.66363670252417,2.67148513342463,2111340.49724972,0.0,1.0
1990-03-13,44.5,44.75,44.25,44.5,155600,2.68657826977166,2.70167140611869,2.67148513342463,2.68657826977166,2577330.45707561,0.0,1.0
1990-03-14,44.62,44.75,44.25,44.38,154467,2.69382297521823,2.70167140611869,2.67148513342463,2.67933356432508,2558563.64854177,0.0,1.0
1990-03-15,44.75,44.75,44.5,44.5,77867,2.70167140611869,2.70167140611869,2.68657826977166,2.68657826977166,1289775.00450583,0.0,1.0
1990-03-16,44.87,45.13,44.75,45.0,132000,2.70891611156527,2.72461297336618,2.70167140611869,2.71676454246572,2186424.29520553,0.0,1.0
1990-03-19,44.75,44.75,44.38,44.62,74867,2.70167140611869,2.70167140611869,2.67933356432508,2.69382297521823,1240083.54325116,0.0,1.0
1990-03-20,44.75,44.75,44.5,44.62,147667,2.70167140611869,2.70167140611869,2.68657826977166,2.69382297521823,2445929.66969785,0.0,1.0
1990-03-21,44.75,44.75,44.62,44.75,63200,2.70167140611869,2.70167140611869,2.69382297521823,2.70167140611869,1046833.45043174,0.0,1.0
1990-03-22,44.25,44.75,44.0,44.62,155667,2.67148513342463,2.70167140611869,2.6563919970776,2.69382297521823,2578440.23304363,0.0,1.0
1990-03-23,44.25,44.5,44.12,44.5,438000,2.67148513342463,2.68657826977166,2.66363670252417,2.68657826977166,7254953.34318199,0.0,1.0
1990-03-26,44.25,44.25,44.0,44.25,115400,2.67148513342463,2.67148513342463,2.6563919970776,2.67148513342463,1911464.87626302,0.0,1.0
1990-03-27,44.25,44.25,43.88,44.0,60867,2.67148513342463,2.67148513342463,2.64914729163102,2.6563919970776,1008190.05739602,0.0,1.0
1990-03-28,44.75,44.75,44.25,44.25,362400,2.70167140611869,2.70167140611869,2.67148513342463,2.67148513342463,6002728.51956428,0.0,1.0
1990-03-29,44.87,44.87,44.5,44.75,95200,2.70891611156527,2.70891611156527,2.68657826977166,2.70167140611869,1576875.7038149,0.0,1.0
1990-03-30,44.62,44.75,44.38,44.62,90667,2.69382297521823,2.70167140611869,2.67933356432508,2.69382297521823,1501791.90585909,0.0,1.0
1990-04-02,44.38,44.62,44.25,44.38,77067,2.67933356432508,2.69382297521823,2.67148513342463,2.67933356432508,1276523.94817125,0.0,1.0
1990-04-03,44.75,44.75,44.38,44.5,87667,2.70167140611869,2.70167140611869,2.67933356432508,2.68657826977166,1452100.44460442,0.0,1.0
1990-04-04,44.75,44.75,44.5,44.75,92667,2.70167140611869,2.70167140611869,2.68657826977166,2.70167140611869,1534919.54669554,0.0,1.0
1990-04-05,44.75,44.87,44.5,44.62,107200,2.70167140611869,2.70891611156527,2.68657826977166,2.69382297521823,1775641.54883359,0.0,1.0
1990-04-06,44.5,44.75,44.38,44.62,65400,2.68657826977166,2.70167140611869,2.67933356432508,2.69382297521823,1083273.85535183,0.0,1.0
1990-04-09,44.75,44.87,44.62,44.62,110067,2.70167140611869,2.70891611156527,2.69382297521823,2.69382297521823,1823130.02197263,0.0,1.0
1990-04-10,44.62,44.75,44.38,44.5,65200,2.69382297521823,2.70167140611869,2.67933356432508,2.68657826977166,1079961.09126819,0.0,1.0
1990-04-11,44.62,44.75,44.38,44.5,67000,2.69382297521823,2.70167140611869,2.67933356432508,2.68657826977166,1109775.96802099,0.0,1.0
1990-04-12,44.75,44.87,44.5,44.62,161400,2.70167140611869,2.70891611156527,2.68657826977166,2.69382297521823,2673400.61550131,0.0,1.0
1990-04-16,45.0,45.0,44.62,44.87,166800,2.71676454246572,2.71676454246572,2.69382297521823,2.70891611156527,2762845.24575972,0.0,1.0
1990-04-17,44.75,45.0,44.62,44.75,127667,2.70167140611869,2.71676454246572,2.69382297521823,2.70167140611869,2114653.26133337,0.0,1.0
1990-04-18,44.5,45.0,44.5,45.0,130867,2.68657826977166,2.71676454246572,2.68657826977166,2.71676454246572,2167657.48667168,0.0,1.0
1990-04-19,44.5,44.62,44.38,44.5,159000,2.68657826977166,2.69382297521823,2.67933356432508,2.68657826977166,2633647.44649757,0.0,1.0
1990-04-20,43.75,44.62,43.5,44.62,308600,2.64129886073056,2.69382297521823,2.62620572438353,2.69382297521823,5111594.98106385,0.0,1.0
1990-04-23,43.12,44.0,43.12,44.0,104667,2.60326415713604,2.6563919970776,2.60326415713604,2.6563919970776,1733685.39171423,0.0,1.0
1990-04-24,43.12,43.25,42.88,43.12,74867,2.60326415713604,2.6111125880365,2.58877474624289,2.60326415713604,1240083.54325116,0.0,1.0
1990-04-25,43.0,43.25,42.75,43.0,56867,2.59601945168947,2.6111125880365,2.58092631534244,2.59601945168947,941934.775723128,0.0,1.0
1990-04-26,42.75,43.0,42.5,43.0,86200,2.58092631534244,2.59601945168947,2.56583317899541,2.59601945168947,1427801.32005088,0.0,1.0
1990-04-27,42.0,42.88,41.87,42.75,200667,2.53564690630134,2.58877474624289,2.52779847540089,2.58092631534244,3323812.1518637,0.0,1.0
1990-04-30,41.75,42.13,41.38,41.75,193667,2.52055376995431,2.5434953372018,2.4982159281607,2.52055376995431,3207865.40893614,0.0,1.0
1990-05-01,42.13,42.25,41.75,41.75,102067,2.5434953372018,2.55074004264837,2.52055376995431,2.52055376995431,1690619.45862684,0.0,1.0
1990-05-02,42.5,42.62,42.13,42.13,55000,2.56583317899541,2.57307788444198,2.5434953372018,2.5434953372018,911010.123002303,0.0,1.0
1990-05-03,43.12,43.25,42.5,42.5,83067,2.60326415713604,2.6111125880365,2.56583317899541,2.56583317899541,1375906.87068059,0.0,1.0
1990-05-04,43.63,43.63,43.25,43.37,96067,2.63405415528399,2.63405415528399,2.6111125880365,2.61835729348308,1591236.5361175,0.0,1.0
1990-05-07,43.88,43.88,43.5,43.75,56800,2.64914729163102,2.64914729163102,2.62620572438353,2.64129886073056,940824.999755108,0.0,1.0
1990-05-08,44.38,44.38,44.12,44.25,219867,2.67933356432508,2.67933356432508,2.66363670252417,2.67148513342463,3641837.5038936,0.0,1.0
1990-05-09,44.75,44.75,44.25,44.38,117467,2.70167140611869,2.70167140611869,2.67148513342463,2.67933356432508,1945702.29306749,0.0,1.0
1990-05-10,44.87,44.87,44.38,44.75,169800,2.70891611156527,2.70891611156527,2.67933356432508,2.70167140611869,2812536.70701439,0.0,1.0
1990-05-11,45.75,45.75,44.87,45.0,168067,2.76204395150682,2.76204395150682,2.70891611156527,2.71676454246572,2783831.60622961,0.0,1.0
1990-05-14,45.75,45.88,45.5,45.75,145467,2.76204395150682,2.76989238240728,2.74695081515979,2.76204395150682,2409489.26477775,0.0,1.0
1990-05-15,45.88,45.88,45.5,45.62,314667,2.76989238240728,2.76989238240728,2.74695081515979,2.75419552060636,5212087.6795412,0.0,1.0
1990-05-16,45.75,45.88,45.5,45.75,110400,2.76204395150682,2.76989238240728,2.74695081515979,2.76204395150682,1828645.7741719,0.0,1.0
1990-05-17,45.25,46.25,45.25,46.0,195800,2.73185767881276,2.79223022420088,2.73185767881276,2.77713708785385,3243196.0378882,0.0,1.0
1990-05-18,45.0,45.5,44.75,45.5,72400,2.71676454246572,2.74695081515979,2.70167140611869,2.74695081515979,1199220.5982794,0.0,1.0
1990-05-21,45.13,45.13,44.75,45.0,169600,2.72461297336618,2.72461297336618,2.70167140611869,2.71676454246572,2809223.94293074,0.0,1.0
1990-05-22,45.13,45.5,45.0,45.25,104867,2.72461297336618,2.74695081515979,2.71676454246572,2.73185767881276,1736998.15579787,0.0,1.0
1990-05-23,45.13,45.25,45.0,45.0,1034667,2.72461297336618,2.73185767881276,2.71676454246572,2.71676454246572,17138038.3806623,0.0,1.0
1990-05-24,43.88,44.25,43.75,44.25,239000,2.69925650430317,2.72201687136315,2.69125961857939,2.72201687136315,3885262.47256645,0.83,1.0
1990-05-25,43.63,43.88,43.63,43.75,167267,2.68387787791128,2.69925650430317,2.68387787791128,2.69125961857939,2719147.2719614,0.0,1.0
1990-05-29,44.0,44.0,42.88,43.5,91267,2.70663824497127,2.70663824497127,2.63774199873564,2.67588099218751,1483666.31834193,0.0,1.0
1990-05-30,43.88,44.0,43.63,44.0,69267,2.69925650430317,2.70663824497127,2.68387787791128,2.70663824497127,1126027.09492577,0.0,1.0
1990-05-31,43.5,43.88,43.37,43.75,269467,2.67588099218751,2.69925650430317,2.66788410646373,2.69125961857939,4380544.02801281,0.0,1.0
1990-06-01,43.88,43.88,43.63,43.63,137067,2.69925650430317,2.69925650430317,2.68387787791128,2.68387787791128,2228206.15618103,0.0,1.0
1990-06-04,44.87,45.0,43.75,43.88,216267,2.76015586481502,2.7681527505388,2.69125961857939,2.69925650430317,3515707.3604792,0.0,1.0
1990-06-05,44.62,45.13,44.5,45.0,181067,2.74477723842314,2.77614963626258,2.73739549775503,2.7681527505388,2943484.60301334,0.0,1.0
1990-06-06,44.5,44.75,44.5,44.75,110400,2.73739549775503,2.75277412414692,2.73739549775503,2.75277412414692,1794698.64841564,0.0,1.0
1990-06-07,44.5,44.75,44.38,44.75,68200,2.73739549775503,2.75277412414692,2.73001375708693,2.75277412414692,1108681.59259009,0.0,1.0
1990-06-08,44.5,44.62,44.38,44.5,67867,2.73739549775503,2.74477723842314,2.73001375708693,2.73739549775503,1103268.23525384,0.0,1.0
1990-06-11,44.62,44.62,44.25,44.38,54400,2.74477723842314,2.74477723842314,2.72201687136315,2.73001375708693,884344.261538137,0.0,1.0
1990-06-12,45.0,45.0,44.5,44.5,74067,2.7681527505388,2.7681527505388,2.73739549775503,2.73739549775503,1204057.47094385,0.0,1.0
1990-06-13,44.75,44.87,44.62,44.87,86200,2.75277412414692,2.76015586481502,2.74477723842314,2.76015586481502,1401295.50265786,0.0,1.0
1990-06-14,44.62,44.75,44.38,44.5,115067,2.74477723842314,2.75277412414692,2.73001375708693,2.73739549775503,1870566.93276487,0.0,1.0
1990-06-15,44.62,44.75,44.38,44.5,216267,2.74477723842314,2.75277412414692,2.73001375708693,2.73739549775503,3515707.3604792,0.0,1.0
1990-06-18,44.25,44.62,44.25,44.5,174067,2.72201687136315,2.74477723842314,2.72201687136315,2.73739549775503,2829690.30465366,0.0,1.0
1990-06-19,44.62,44.62,44.25,44.5,117000,2.74477723842314,2.74477723842314,2.72201687136315,2.73739549775503,1901990.41544048,0.0,1.0
1990-06-20,44.38,44.87,44.38,44.87,111067,2.73001375708693,2.76015586481502,2.73001375708693,2.76015586481502,1805541.61941648,0.0,1.0
1990-06-21,44.62,44.62,44.38,44.5,131867,2.74477723842314,2.74477723842314,2.73001375708693,2.73739549775503,2143673.24882812,0.0,1.0
1990-06-22,44.5,44.75,44.5,44.75,133867,2.73739549775503,2.75277412414692,2.73739549775503,2.75277412414692,2176185.90550232,0.0,1.0
1990-06-25,44.5,44.62,44.38,44.5,85067,2.73739549775503,2.74477723842314,2.73001375708693,2.73739549775503,1382877.08265193,0.0,1.0
1990-06-26,44.38,44.75,44.38,44.5,184800,2.73001375708693,2.75277412414692,2.73001375708693,2.73739549775503,3004169.47669574,0.0,1.0
1990-06-27,44.38,44.62,44.38,44.38,101267,2.73001375708693,2.74477723842314,2.73001375708693,2.73001375708693,1646229.60171292,0.0,1.0
1990-06-28,44.5,44.5,44.38,44.5,51400,2.73739549775503,2.73739549775503,2.73001375708693,2.73739549775503,835575.276526845,0.0,1.0
1990-06-29,44.38,44.75,44.38,44.38,293400,2.73001375708693,2.75277412414692,2.73001375708693,2.73001375708693,4769606.73410459,0.0,1.0
1990-07-02,44.38,44.75,44.38,44.5,134467,2.73001375708693,2.75277412414692,2.73001375708693,2.73739549775503,2185939.70250457,0.0,1.0
1990-07-03,44.5,44.75,44.38,44.5,76667,2.73739549775503,2.75277412414692,2.73001375708693,2.73739549775503,1246323.9246203,0.0,1.0
1990-07-05,44.0,44.62,43.88,44.5,98600,2.70663824497127,2.74477723842314,2.69925650430317,2.73739549775503,1602873.97403788,0.0,1.0
1990-07-06,44.25,44.25,43.75,43.75,85867,2.72201687136315,2.72201687136315,2.69125961857939,2.69125961857939,1395882.14532161,0.0,1.0
1990-07-09,44.0,44.25,43.75,44.25,71667,2.70663824497127,2.72201687136315,2.69125961857939,2.72201687136315,1165042.28293481,0.0,1.0
1990-07-10,43.75,44.12,43.75,44.12,63267,2.69125961857939,2.71401998563937,2.69125961857939,2.71401998563937,1028489.12490319,0.0,1.0
1990-07-11,44.12,44.12,43.75,43.88,100067,2.71401998563937,2.71401998563937,2.69125961857939,2.69925650430317,1626722.0077084,0.0,1.0
1990-07-12,44.25,44.25,43.75,44.12,98867,2.72201687136315,2.72201687136315,2.69125961857939,2.71401998563937,1607214.41370388,0.0,1.0
1990-07-13,44.25,44.25,44.12,44.25,282467,2.72201687136315,2.72201687136315,2.71401998563937,2.72201687136315,4591876.2963951,0.0,1.0
1990-07-16,44.12,44.25,44.0,44.25,68467,2.71401998563937,2.72201687136315,2.70663824497127,2.72201687136315,1113022.0322561,0.0,1.0
1990-07-17,44.0,44.12,43.75,44.12,111800,2.70663824497127,2.71401998563937,2.69125961857939,2.71401998563937,1817457.50808757,0.0,1.0
1990-07-18,43.75,44.0,43.63,43.88,67667,2.69125961857939,2.70663824497127,2.68387787791128,2.69925650430317,1100016.96958642,0.0,1.0
1990-07-19,43.75,43.75,43.5,43.63,90200,2.69125961857939,2.69125961857939,2.67588099218751,2.68387787791128,1466320.81600625,0.0,1.0
1990-07-20,43.88,44.12,43.63,43.88,272667,2.69925650430317,2.71401998563937,2.68387787791128,2.69925650430317,4432564.27869153,0.0,1.0
1990-07-23,43.5,43.88,43.37,43.75,338800,2.67588099218751,2.69925650430317,2.66788410646373,2.69125961857939,5507644.04060884,0.0,1.0
1990-07-24,43.12,43.5,43.12,43.5,144267,2.65250548007184,2.67588099218751,2.65250548007184,2.67588099218751,2345251.72020814,0.0,1.0
1990-07-25,43.75,43.75,43.12,43.37,103267,2.69125961857939,2.69125961857939,2.65250548007184,2.66788410646373,1678742.25838711,0.0,1.0
1990-07-26,43.88,43.88,43.63,43.88,162000,2.69925650430317,2.69925650430317,2.68387787791128,2.69925650430317,2633525.19060989,0.0,1.0
1990-07-27,44.25,44.25,43.88,44.0,171267,2.72201687136315,2.72201687136315,2.69925650430317,2.70663824497127,2784172.58530979,0.0,1.0
1990-07-30,45.0,45.0,44.12,44.12,171200,2.7681527505388,2.7681527505388,2.71401998563937,2.71401998563937,2783083.4113112,0.0,1.0
1990-07-31,45.13,45.62,45.0,45.25,241200,2.77614963626258,2.80629174399067,2.7681527505388,2.78353137693068,3921026.39490807,0.0,1.0
1990-08-01,45.88,45.88,45.13,45.13,243667,2.82228551543822,2.82228551543822,2.77614963626258,2.77614963626258,3961130.7569157,0.0,1.0
1990-08-02,45.62,45.62,45.13,45.5,210667,2.80629174399067,2.80629174399067,2.77614963626258,2.79891000332256,3424671.92179145,0.0,1.0
1990-08-03,45.13,45.38,44.87,45.38,167467,2.77614963626258,2.79152826265446,2.76015586481502,2.79152826265446,2722398.53762881,0.0,1.0
1990-08-06,44.62,45.0,44.38,44.75,152200,2.74477723842314,2.7681527505388,2.73001375708693,2.75277412414692,2474213.17290633,0.0,1.0
1990-08-07,44.38,44.75,43.88,44.62,212000,2.73001375708693,2.75277412414692,2.69925650430317,2.74477723842314,3446341.6074648,0.0,1.0
1990-08-08,44.75,45.0,44.38,44.38,320267,2.75277412414692,2.7681527505388,2.73001375708693,2.73001375708693,5206365.5075374,0.0,1.0
1990-08-09,44.62,44.87,44.62,44.62,130200,2.74477723842314,2.76015586481502,2.74477723842314,2.74477723842314,2116573.94949017,0.0,1.0
1990-08-10,45.25,45.38,44.5,44.62,227600,2.78353137693068,2.79152826265446,2.73739549775503,2.74477723842314,3699940.32952353,0.0,1.0
1990-08-13,45.5,45.62,45.0,45.38,72200,2.79891000332256,2.80629174399067,2.7681527505388,2.79152826265446,1173706.90593849,0.0,1.0
1990-08-14,45.25,45.5,45.13,45.5,89867,2.78353137693068,2.79891000332256,2.77614963626258,2.79891000332256,1460907.45867,0.0,1.0
1990-08-15,45.5,45.62,45.38,45.5,87467,2.79891000332256,2.80629174399067,2.79152826265446,2.79891000332256,1421892.27066096,0.0,1.0
1990-08-16,45.13,45.5,44.87,45.5,368467,2.77614963626258,2.79891000332256,2.76015586481502,2.79891000332256,5989920.53338553,0.0,1.0
1990-08-17,44.75,45.0,44.62,44.87,148067,2.75277412414692,2.7681527505388,2.74477723842314,2.76015586481502,2407025.76788911,0.0,1.0
1990-08-20,44.75,45.0,44.62,44.62,208267,2.75277412414692,2.7681527505388,2.74477723842314,2.74477723842314,3385656.73378241,0.0,1.0
1990-08-21,44.5,44.75,44.25,44.38,72067,2.73739549775503,2.75277412414692,2.72201687136315,2.73001375708693,1171544.81426965,0.0,1.0
1990-08-22,44.25,44.62,44.0,44.5,155667,2.72201687136315,2.74477723842314,2.70663824497127,2.73739549775503,2530573.86325106,0.0,1.0
1990-08-23,43.0,44.0,42.88,44.0,477800,2.64512373940374,2.70663824497127,2.63774199873564,2.70663824497127,7767273.67946549,0.0,1.0
1990-08-24,41.87,43.0,41.5,43.0,522267,2.57561234811243,2.64512373940374,2.55285198105245,2.64512373940374,8490143.83163124,0.0,1.0
1990-08-27,41.62,41.75,41.38,41.5,454800,2.6112907613416,2.61944712364276,2.59623286170868,2.60376181152514,7248819.73322457,0.83,1.0
1990-08-28,41.87,42.0,41.5,41.62,181600,2.62697607345922,2.63513243576038,2.60376181152514,2.6112907613416,2894427.58037287,0.0,1.0
1990-08-29,42.13,42.25,41.75,41.87,583267,2.64328879806155,2.65081774787801,2.61944712364276,2.62697607345922,9296388.16917039,0.0,1.0
1990-08-30,41.5,42.13,41.5,42.13,447600,2.60376181152514,2.64328879806155,2.60376181152514,2.64328879806155,7134062.69259305,0.0,1.0
1990-08-31,41.87,41.87,41.38,41.5,152667,2.62697607345922,2.62697607345922,2.59623286170868,2.60376181152514,2433279.60029067,0.0,1.0
1990-09-04,41.75,41.87,41.5,41.75,39267,2.61944712364276,2.62697607345922,2.60376181152514,2.61944712364276,625856.210344172,0.0,1.0
1990-09-05,42.25,42.25,41.75,42.0,447000,2.65081774787801,2.65081774787801,2.61944712364276,2.63513243576038,7124499.60587374,0.0,1.0
1990-09-06,42.13,42.25,42.0,42.13,160600,2.64328879806155,2.65081774787801,2.63513243576038,2.64328879806155,2559719.54519759,0.0,1.0
1990-09-07,42.38,42.5,42.0,42.0,76867,2.65897411017917,2.66650305999563,2.63513243576038,2.63513243576038,1225142.97808657,0.0,1.0
1990-09-10,42.25,42.75,42.0,42.62,74267,2.65081774787801,2.68218837211325,2.63513243576038,2.67403200981209,1183702.9356363,0.0,1.0
1990-09-11,42.38,42.5,42.25,42.38,73000,2.65897411017917,2.66650305999563,2.65081774787801,2.65897411017917,1163508.88418072,0.0,1.0
1990-09-12,42.62,42.62,42.38,42.62,95800,2.67403200981209,2.67403200981209,2.65897411017917,2.67403200981209,1526906.17951388,0.0,1.0
1990-09-13,42.38,43.37,42.25,42.62,42800,2.65897411017917,2.72108794616495,2.65081774787801,2.67403200981209,682166.852642945,0.0,1.0
1990-09-14,42.75,42.75,42.13,42.38,102467,2.68218837211325,2.68218837211325,2.64328879806155,2.65897411017917,1633168.0114431,0.0,1.0
1990-09-17,42.88,42.88,42.62,42.75,57667,2.69034473441441,2.69034473441441,2.67403200981209,2.68218837211325,919124.203069177,0.0,1.0
1990-09-18,42.88,42.88,42.25,42.62,86867,2.69034473441441,2.69034473441441,2.65081774787801,2.67403200981209,1384527.75674147,0.0,1.0
1990-09-19,43.37,43.5,43.0,43.25,296200,2.72108794616495,2.72924430846611,2.69787368423087,2.71355899634849,4720977.14375795,0.0,1.0
1990-09-20,42.62,42.88,42.5,42.88,67467,2.67403200981209,2.69034473441441,2.66650305999563,2.69034473441441,1075321.28615097,0.0,1.0
1990-09-21,42.88,42.88,42.5,42.75,218800,2.69034473441441,2.69034473441441,2.66650305999563,2.68218837211325,3487338.95696908,0.0,1.0
1990-09-24,42.25,42.75,41.87,42.62,100467,2.65081774787801,2.68218837211325,2.62697607345922,2.67403200981209,1601291.05571212,0.0,1.0
1990-09-25,42.62,42.62,42.25,42.38,47800,2.67403200981209,2.67403200981209,2.65081774787801,2.65897411017917,761859.241970391,0.0,1.0
1990-09-26,42.75,42.75,42.25,42.5,116600,2.68218837211325,2.68218837211325,2.65081774787801,2.66650305999563,1858426.51911606,0.0,1.0
1990-09-27,42.75,43.0,42.5,42.75,172067,2.68218837211325,2.69787368423087,2.66650305999563,2.68218837211325,2742486.07088116,0.0,1.0
1990-09-28,42.62,42.75,42.38,42.5,140200,2.67403200981209,2.68218837211325,2.65897411017917,2.66650305999563,2234574.59674161,0.0,1.0
1990-10-01,43.37,43.5,42.62,42.75,173867,2.72108794616495,2.72924430846611,2.67403200981209,2.68218837211325,2771175.33103904,0.0,1.0
1990-10-02,44.12,44.62,43.63,43.63,138400,2.76814388251781,2.79951450675306,2.73740067076728,2.73740067076728,2205885.33658373,0.0,1.0
1990-10-03,44.25,44.25,43.88,44.12,55800,2.77630024481898,2.77630024481898,2.7530859828849,2.76814388251781,889367.064894306,0.0,1.0
1990-10-04,44.75,44.75,43.75,44.12,358067,2.80767086905422,2.80767086905422,2.74492962058373,2.76814388251781,5707042.95386218,0.0,1.0
1990-10-05,44.75,44.75,44.12,44.38,258800,2.80767086905422,2.80767086905422,2.76814388251781,2.78445660712014,4124878.07158865,0.0,1.0
1990-10-08,44.87,45.0,44.62,44.75,109667,2.81519981887068,2.82335618117184,2.79951450675306,2.80767086905422,1747925.05207462,0.0,1.0
1990-10-09,44.62,44.75,44.62,44.75,137867,2.79951450675306,2.80767086905422,2.79951450675306,2.80767086905422,2197390.12788142,0.0,1.0
1990-10-10,44.25,44.75,44.12,44.75,291467,2.77630024481898,2.80767086905422,2.76814388251781,2.80767086905422,4645540.32802059,0.0,1.0
1990-10-11,44.38,44.62,44.25,44.62,103867,2.78445660712014,2.79951450675306,2.77630024481898,2.79951450675306,1655481.88045479,0.0,1.0
1990-10-12,45.0,45.75,44.62,44.87,436000,2.82335618117184,2.87041211752471,2.79951450675306,2.81519981887068,6949176.34935337,0.0,1.0
1990-10-15,45.25,45.62,44.62,44.75,274200,2.83904149328946,2.86225575522354,2.79951450675306,2.80767086905422,4370330.63071719,0.0,1.0
1990-10-16,45.0,45.38,44.75,45.25,358467,2.82335618117184,2.84719785559063,2.80767086905422,2.83904149328946,5713418.34500838,0.0,1.0
1990-10-17,45.13,45.38,44.75,45.0,167667,2.831512543473,2.84719785559063,2.80767086905422,2.82335618117184,2672356.76827301,0.0,1.0
1990-10-18,45.38,45.5,45.13,45.13,165400,2.84719785559063,2.85472680540708,2.831512543473,2.831512543473,2636224.23895194,0.0,1.0
1990-10-19,45.75,45.88,45.62,45.88,126067,2.87041211752471,2.87856847982587,2.86225575522354,2.87856847982587,2009316.08906865,0.0,1.0
1990-10-22,46.37,46.5,45.62,45.62,111000,2.90931169157641,2.91746805387757,2.86225575522354,2.86225575522354,1769171.04306932,0.0,1.0
1990-10-23,46.63,46.75,46.0,46.25,146467,2.92562441617873,2.93315336599519,2.88609742964233,2.90178274175995,2334461.03752463,0.0,1.0
1990-10-24,46.75,46.88,46.5,46.5,92867,2.93315336599519,2.94130972829635,2.91746805387757,2.91746805387757,1480158.6239344,0.0,1.0
1990-10-25,46.75,47.0,46.5,46.88,111200,2.93315336599519,2.94883867811281,2.91746805387757,2.94130972829635,1772358.73864242,0.0,1.0
1990-10-26,46.5,46.63,46.37,46.63,101200,2.91746805387757,2.92562441617873,2.90931169157641,2.92562441617873,1612973.95998752,0.0,1.0
1990-10-29,46.25,46.75,46.12,46.5,100800,2.90178274175995,2.93315336599519,2.89362637945878,2.91746805387757,1606598.56884133,0.0,1.0
1990-10-30,47.0,47.12,46.12,46.25,124667,2.94883867811281,2.95636762792927,2.89362637945878,2.90178274175995,1987002.22005697,0.0,1.0
1990-10-31,47.12,47.38,47.0,47.0,129067,2.95636762792927,2.9726803525316,2.94883867811281,2.94883867811281,2057131.52266512,0.0,1.0
1990-11-01,47.87,47.87,46.75,47.0,57667,3.00342356428213,3.00342356428213,2.93315336599519,2.94883867811281,919124.203069177,0.0,1.0
1990-11-02,48.62,48.75,48.0,48.0,227667,3.050479500635,3.05863586293616,3.0115799265833,3.0115799265833,3628665.44020237,0.0,1.0
1990-11-05,48.5,48.62,48.25,48.5,200067,3.04295055081854,3.050479500635,3.02726523870092,3.04295055081854,3188763.45111486,0.0,1.0
1990-11-06,47.62,48.62,47.5,48.62,191467,2.98773825216451,3.050479500635,2.98020930234805,3.050479500635,3051692.54147166,0.0,1.0
1990-11-07,47.0,47.75,47.0,47.62,177467,2.94883867811281,2.99589461446568,2.94883867811281,2.98773825216451,2828553.8513548,0.0,1.0
1990-11-08,47.62,47.75,46.88,47.0,291867,2.98773825216451,2.99589461446568,2.94130972829635,2.94883867811281,4651915.71916679,0.0,1.0
1990-11-09,47.75,47.87,47.75,47.75,151667,2.99589461446568,3.00342356428213,2.99589461446568,2.99589461446568,2417341.12242517,0.0,1.0
1990-11-12,48.13,48.25,48.0,48.0,129067,3.01973628888446,3.02726523870092,3.0115799265833,3.0115799265833,2057131.52266512,0.0,1.0
1990-11-13,47.62,48.13,47.25,48.0,166267,2.98773825216451,3.01973628888446,2.96452399023043,3.0115799265833,2650042.89926132,0.0,1.0
1990-11-14,47.5,47.75,47.0,47.62,183000,2.98020930234805,2.99589461446568,2.94883867811281,2.98773825216451,2916741.44938456,0.0,1.0
1990-11-15,47.38,47.5,47.12,47.38,344400,2.9726803525316,2.98020930234805,2.95636762792927,2.9726803525316,5489211.77687453,0.0,1.0
1990-11-16,47.38,47.87,47.25,47.38,138200,2.9726803525316,3.00342356428213,2.96452399023043,2.9726803525316,2202697.64101063,0.0,1.0
1990-11-19,47.38,47.62,47.25,47.5,137800,2.9726803525316,2.98773825216451,2.96452399023043,2.98020930234805,2196322.24986443,0.0,1.0
1990-11-20,47.0,47.12,46.75,47.12,82800,2.94883867811281,2.95636762792927,2.93315336599519,2.95636762792927,1319705.96726252,0.0,1.0
1990-11-21,47.12,47.12,46.75,46.88,345000,2.95636762792927,2.95636762792927,2.93315336599519,2.94130972829635,5498774.86359383,0.0,1.0
1990-11-23,47.12,47.12,47.0,47.12,573600,2.95636762792927,2.95636762792927,2.94883867811281,2.95636762792927,9142310.90364471,0.0,1.0
1990-11-26,46.0,46.25,45.88,46.12,149267,2.94005490332694,2.95603346258416,2.93238519488348,2.94772461177041,2335426.45487,0.86,1.0
1990-11-27,46.0,46.25,45.88,46.0,190200,2.94005490332694,2.95603346258416,2.93238519488348,2.94005490332694,2975862.79429662,0.0,1.0
1990-11-28,46.25,46.37,46.0,46.12,323267,2.95603346258416,2.96370317102762,2.94005490332694,2.94772461177041,5057824.5947628,0.0,1.0
1990-11-29,45.75,46.12,45.75,46.0,133600,2.92407634406973,2.94772461177041,2.92407634406973,2.94005490332694,2090301.1005154,0.0,1.0
1990-11-30,46.88,47.12,45.75,46.0,164467,2.99629943191233,3.01163884879925,2.92407634406973,2.94005490332694,2573245.14295259,0.0,1.0
1990-12-03,47.12,47.38,46.88,46.88,91267,3.01163884879925,3.02825655042675,2.99629943191233,2.99629943191233,1427960.40823906,0.0,1.0
1990-12-04,47.75,47.87,46.88,47.12,61067,3.05190481812742,3.05957452657089,2.99629943191233,3.01163884879925,955452.225338129,0.0,1.0
1990-12-05,48.13,48.25,47.87,47.87,191267,3.07619222819839,3.08386193664185,3.05957452657089,3.05957452657089,2992557.04036136,0.0,1.0
1990-12-06,48.25,48.5,48.0,48.38,110200,3.08386193664185,3.09984049589906,3.06788337738464,3.0921707874556,1724185.48859878,0.0,1.0
1990-12-07,48.0,48.13,47.87,48.0,171067,3.06788337738464,3.07619222819839,3.05957452657089,3.06788337738464,2676508.52067266,0.0,1.0
1990-12-10,48.62,48.88,47.87,48.25,92667,3.10751020434252,3.12412790597002,3.05957452657089,3.08386193664185,1449864.76108878,0.0,1.0
1990-12-11,47.75,48.5,47.62,48.5,177667,3.05190481812742,3.09984049589906,3.04359596731367,3.09984049589906,2779771.89839274,0.0,1.0
1990-12-12,47.38,48.0,47.0,48.0,292400,3.02825655042675,3.06788337738464,3.00396914035579,3.06788337738464,4574880.55232562,0.0,1.0
1990-12-13,47.12,47.25,47.0,47.25,175667,3.01163884879925,3.019947699613,3.00396914035579,3.019947699613,2748479.96575029,0.0,1.0
1990-12-14,47.0,47.12,46.63,47.0,102267,3.00396914035579,3.01163884879925,2.98032087265512,3.00396914035579,1600066.03777252,0.0,1.0
1990-12-17,46.88,46.88,46.5,46.88,50867,2.99629943191233,2.99629943191233,2.97201202184137,2.99629943191233,795863.368861652,0.0,1.0
1990-12-18,47.25,47.38,46.75,46.88,119467,3.019947699613,3.02825655042675,2.98799058109858,2.99629943191233,1869176.65849755,0.0,1.0
1990-12-19,47.12,47.25,46.88,47.25,140867,3.01163884879925,3.019947699613,2.99629943191233,3.019947699613,2204000.33777173,0.0,1.0
1990-12-20,47.0,47.12,46.63,46.63,81667,3.00396914035579,3.01163884879925,2.98032087265512,2.98032087265512,1277759.13155532,0.0,1.0
1990-12-21,47.12,47.12,46.75,47.0,263200,3.01163884879925,3.01163884879925,2.98799058109858,3.00396914035579,4118018.3357459,0.0,1.0
1990-12-24,46.88,47.0,46.63,47.0,44667,2.99629943191233,3.00396914035579,2.98032087265512,3.00396914035579,698858.377670069,0.0,1.0
1990-12-26,46.75,47.12,46.75,47.0,61800,2.98799058109858,3.01163884879925,2.98799058109858,3.00396914035579,966920.718651583,0.0,1.0
1990-12-27,46.88,47.12,46.63,46.63,123067,2.99629943191233,3.01163884879925,2.98032087265512,2.98032087265512,1925502.13725395,0.0,1.0
1990-12-28,47.0,47.0,46.75,46.88,56000,3.00396914035579,3.00396914035579,2.98799058109858,2.99629943191233,876174.11398849,0.0,1.0
1990-12-31,46.88,47.12,46.5,47.12,42000,2.99629943191233,3.01163884879925,2.97201202184137,3.01163884879925,657130.585491367,0.0,1.0
1991-01-02,46.75,47.12,46.75,46.75,133600,2.98799058109858,3.01163884879925,2.98799058109858,2.98799058109858,2090301.1005154,0.0,1.0
1991-01-03,46.37,46.88,46.37,46.88,90667,2.96370317102762,2.99629943191233,2.96370317102762,2.99629943191233,1418572.82844633,0.0,1.0
1991-01-04,46.5,46.5,46.0,46.37,127467,2.97201202184137,2.97201202184137,2.94005490332694,2.96370317102762,1994344.38906733,0.0,1.0
1991-01-07,46.0,46.37,46.0,46.25,31200,2.94005490332694,2.96370317102762,2.94005490332694,2.95603346258416,488154.149222159,0.0,1.0
1991-01-08,46.12,46.25,45.88,46.0,103467,2.94772461177041,2.95603346258416,2.93238519488348,2.94005490332694,1618841.19735798,0.0,1.0
1991-01-09,45.5,46.37,45.13,46.12,166867,2.90809778481252,2.96370317102762,2.88444951711185,2.94772461177041,2610795.46212352,0.0,1.0
1991-01-10,45.62,45.88,45.5,45.75,73067,2.91576749325598,2.93238519488348,2.90809778481252,2.92407634406973,1143203.8211928,0.0,1.0
1991-01-11,46.0,46.0,45.62,45.62,45400,2.94005490332694,2.94005490332694,2.91576749325598,2.91576749325598,710326.870983527,0.0,1.0
1991-01-14,45.62,45.75,45.38,45.75,100400,2.91576749325598,2.92407634406973,2.90042807636906,2.92407634406973,1570855.01865079,0.0,1.0
1991-01-15,45.38,45.62,45.25,45.38,84267,2.90042807636906,2.91576749325598,2.89211922555531,2.90042807636906,1318438.6439905,0.0,1.0
1991-01-16,45.13,45.38,45.0,45.38,163267,2.88444951711185,2.90042807636906,2.8761406662981,2.90042807636906,2554469.98336712,0.0,1.0
1991-01-17,46.63,46.63,46.12,46.25,165000,2.98032087265512,2.98032087265512,2.94772461177041,2.95603346258416,2581584.4430018,0.0,1.0
1991-01-18,47.38,47.38,46.37,46.37,193200,3.02825655042675,3.02825655042675,2.96370317102762,2.96370317102762,3022800.69326029,0.0,1.0
1991-01-21,47.12,47.25,46.75,47.0,78800,3.01163884879925,3.019947699613,2.98799058109858,3.00396914035579,1232902.14611238,0.0,1.0
1991-01-22,46.75,47.0,46.75,47.0,106400,2.98799058109858,3.00396914035579,2.98799058109858,3.00396914035579,1664730.81657813,0.0,1.0
1991-01-23,46.5,46.63,46.37,46.63,155600,2.97201202184137,2.98032087265512,2.96370317102762,2.98032087265512,2434512.3595823,0.0,1.0
1991-01-24,46.88,46.88,46.5,46.5,199400,2.99629943191233,2.99629943191233,2.97201202184137,2.97201202184137,3119805.68445187,0.0,1.0
1991-01-25,46.12,46.88,45.75,46.63,137067,2.94772461177041,2.99629943191233,2.92407634406973,2.98032087265512,2144545.66575107,0.0,1.0
1991-01-28,45.88,46.0,45.75,46.0,63867,2.93238519488348,2.94005490332694,2.92407634406973,2.94005490332694,999260.931037552,0.0,1.0
1991-01-29,46.12,46.25,45.75,46.25,102267,2.94772461177041,2.95603346258416,2.92407634406973,2.95603346258416,1600066.03777251,0.0,1.0
1991-01-30,45.25,46.0,45.13,45.75,337600,2.89211922555531,2.94005490332694,2.88444951711185,2.92407634406973,5282078.23004489,0.0,1.0
1991-01-31,45.75,45.75,45.25,45.25,263000,2.92407634406973,2.92407634406973,2.89211922555531,2.89211922555531,4114889.14248166,0.0,1.0
1991-02-01,45.62,45.75,45.5,45.75,188667,2.91576749325598,2.92407634406973,2.90809778481252,2.92407634406973,2951877.52792619,0.0,1.0
1991-02-04,45.75,45.88,45.5,45.62,172867,2.92407634406973,2.93238519488348,2.90809778481252,2.91576749325598,2704671.26005086,0.0,1.0
1991-02-05,45.5,45.88,45.25,45.75,212400,2.90809778481252,2.93238519488348,2.89211922555531,2.92407634406973,3323203.24662777,0.0,1.0
1991-02-06,45.62,45.62,45.13,45.38,250400,2.91576749325598,2.91576749325598,2.88444951711185,2.90042807636906,3917749.96683425,0.0,1.0
1991-02-07,46.12,46.25,45.62,45.62,466800,2.94772461177041,2.95603346258416,2.91576749325598,2.91576749325598,7303537.0787469,0.0,1.0
1991-02-08,46.75,46.75,46.0,46.0,127000,2.98799058109858,2.98799058109858,2.94005490332694,2.94005490332694,1987037.72279532,0.0,1.0
1991-02-11,47.5,47.5,46.63,46.63,250600,3.03592625887021,3.03592625887021,2.98032087265512,2.98032087265512,3920879.1600985,0.0,1.0
1991-02-12,47.75,47.75,47.38,47.5,241267,3.05190481812742,3.05190481812742,3.02825655042675,3.03592625887021,3774855.35642252,0.0,1.0
1991-02-13,47.75,47.87,47.25,47.25,208200,3.05190481812742,3.05957452657089,3.019947699613,3.019947699613,3257490.18807864,0.0,1.0
1991-02-14,47.75,47.87,47.38,47.75,160867,3.05190481812742,3.05957452657089,3.02825655042675,3.05190481812742,2516919.66419619,0.0,1.0
1991-02-15,47.75,47.75,47.5,47.62,211467,3.05190481812742,3.05190481812742,3.03592625887021,3.04359596731367,3308605.56005008,0.0,1.0
1991-02-19,48.0,48.13,47.5,47.75,385600,3.06788337738464,3.07619222819839,3.03592625887021,3.05190481812742,6033084.61346359,0.0,1.0
1991-02-20,47.75,47.87,47.5,47.87,137800,3.05190481812742,3.05957452657089,3.03592625887021,3.05957452657089,2156014.15906454,0.0,1.0
1991-02-21,48.13,48.38,47.75,48.0,800000,3.07619222819839,3.0921707874556,3.05190481812742,3.06788337738464,12516773.0569784,0.0,1.0
1991-02-22,47.12,47.75,46.88,47.25,398600,3.06660509264406,3.10760596718493,3.05098571186659,3.07506559056519,6124698.6268473,0.86,1.0
1991-02-25,47.38,47.62,47.12,47.5,477067,3.08352608848632,3.0991454692638,3.06660509264406,3.09133577887506,7330385.3482543,0.0,1.0
1991-02-26,47.38,47.38,47.0,47.25,203067,3.08352608848632,3.08352608848632,3.05879540225532,3.07506559056519,3120231.24951832,0.0,1.0
1991-02-27,47.12,47.38,47.0,47.25,48200,3.06660509264406,3.08352608848632,3.05879540225532,3.07506559056519,740618.348755744,0.0,1.0
1991-02-28,47.25,47.38,47.0,47.12,670267,3.07506559056519,3.08352608848632,3.05879540225532,3.06660509264406,10299004.9536404,0.0,1.0
1991-03-01,47.38,47.38,46.88,47.12,100267,3.08352608848632,3.08352608848632,3.05098571186659,3.06660509264406,1540655.18619694,0.0,1.0
1991-03-04,46.5,47.38,46.5,47.38,158067,3.02625502563559,3.08352608848632,3.02625502563559,3.08352608848632,2428782.58366751,0.0,1.0
1991-03-05,46.37,46.88,46.25,46.75,97667,3.01779452771445,3.05098571186659,3.00998483732572,3.04252521394545,1500704.81883667,0.0,1.0
1991-03-06,46.0,46.63,45.88,46.5,104000,2.99371464901585,3.03471552355672,2.98590495862711,3.02625502563559,1598014.69441073,0.0,1.0
1991-03-07,45.62,46.12,45.62,46.0,176400,2.96898396278485,3.00152433940459,2.96898396278485,2.99371464901585,2710478.77013513,0.0,1.0
1991-03-08,44.75,45.62,44.75,45.5,241000,2.9123637074665,2.96898396278485,2.9123637074665,2.96117427239611,3703091.74377873,0.0,1.0
1991-03-11,45.0,45.13,44.87,44.87,180067,2.92863389577637,2.93709439369751,2.92017339785524,2.92017339785524,2766824.15363902,0.0,1.0
1991-03-12,45.0,45.25,44.87,44.87,273067,2.92863389577637,2.94490408408624,2.92017339785524,2.92017339785524,4195818.06306401,0.0,1.0
1991-03-13,45.25,45.25,44.87,44.87,149000,2.94490408408624,2.94490408408624,2.92017339785524,2.92017339785524,2289463.36026153,0.0,1.0
1991-03-14,45.5,45.75,45.25,45.25,170800,2.96117427239611,2.97744446070598,2.94490408408624,2.94490408408624,2624431.82505148,0.0,1.0
1991-03-15,45.5,45.5,45.25,45.5,241467,2.96117427239611,2.96117427239611,2.94490408408624,2.96117427239611,3710267.44437766,0.0,1.0
1991-03-18,45.75,46.0,45.5,45.5,91800,2.97744446070598,2.99371464901585,2.96117427239611,2.96117427239611,1410555.27833563,0.0,1.0
1991-03-19,45.88,45.88,45.5,45.75,86067,2.98590495862711,2.98590495862711,2.96117427239611,2.97744446070598,1322464.71830624,0.0,1.0
1991-03-20,46.0,46.25,45.5,45.88,134600,2.99371464901585,3.00998483732572,2.96117427239611,2.98590495862711,2068199.78718928,0.0,1.0
1991-03-21,46.0,46.63,45.88,46.37,74800,2.99371464901585,3.03471552355672,2.98590495862711,3.01779452771445,1149341.3379031,0.0,1.0
1991-03-22,47.0,47.0,46.0,46.0,232867,3.05879540225532,3.05879540225532,2.99371464901585,2.99371464901585,3578123.92157062,0.0,1.0
1991-03-25,47.75,47.75,47.0,47.0,148667,3.10760596718493,3.10760596718493,3.05879540225532,3.05879540225532,2284346.64013424,0.0,1.0
1991-03-26,47.87,47.87,47.5,47.62,162200,3.11541565757367,3.11541565757367,3.09133577887506,3.0991454692638,2492288.30224443,0.0,1.0
1991-03-27,48.25,48.25,47.75,47.87,313000,3.14014634380467,3.14014634380467,3.10760596718493,3.11541565757367,4809409.60913999,0.0,1.0
1991-03-28,48.13,48.25,48.0,48.25,143200,3.13233665341593,3.14014634380467,3.1238761554948,3.14014634380467,2200343.30999632,0.0,1.0
1991-04-01,47.62,48.0,47.62,47.87,100667,3.0991454692638,3.1238761554948,3.0991454692638,3.11541565757367,1546801.39656005,0.0,1.0
1991-04-02,47.87,47.87,47.62,47.62,56000,3.11541565757367,3.11541565757367,3.0991454692638,3.0991454692638,860469.450836548,0.0,1.0
1991-04-03,47.87,48.0,47.75,47.87,101467,3.11541565757367,3.1238761554948,3.10760596718493,3.11541565757367,1559093.81728629,0.0,1.0
1991-04-04,48.25,48.25,47.75,48.13,80000,3.14014634380467,3.14014634380467,3.10760596718493,3.13233665341593,1229242.07262364,0.0,1.0
1991-04-05,48.0,48.25,47.75,48.13,40067,3.1238761554948,3.14014634380467,3.10760596718493,3.13233665341593,615650.526547643,0.0,1.0
1991-04-08,48.25,48.25,47.75,48.0,145600,3.14014634380467,3.14014634380467,3.10760596718493,3.1238761554948,2237220.57217503,0.0,1.0
1991-04-09,48.0,48.38,48.0,48.25,94800,3.1238761554948,3.1486068417258,3.1238761554948,3.14014634380467,1456651.85605901,0.0,1.0
1991-04-10,48.0,48.13,47.87,48.13,90267,3.1238761554948,3.13233665341593,3.11541565757367,3.13233665341593,1386999.92711898,0.0,1.0
1991-04-11,48.13,48.38,48.0,48.0,97067,3.13233665341593,3.1486068417258,3.1238761554948,3.1238761554948,1491485.50329199,0.0,1.0
1991-04-12,48.38,48.5,48.25,48.38,209467,3.1486068417258,3.15641653211454,3.14014634380467,3.1486068417258,3218570.6153282,0.0,1.0
1991-04-15,48.38,48.5,48.13,48.38,73600,3.1486068417258,3.15641653211454,3.13233665341593,3.1486068417258,1130902.70681375,0.0,1.0
1991-04-16,48.38,48.5,48.0,48.38,111800,3.1486068417258,3.15641653211454,3.1238761554948,3.1486068417258,1717865.79649154,0.0,1.0
1991-04-17,48.25,48.5,48.25,48.38,119467,3.14014634380467,3.15641653211454,3.14014634380467,3.1486068417258,1835673.28362661,0.0,1.0
1991-04-18,48.0,48.38,48.0,48.38,75800,3.1238761554948,3.1486068417258,3.1238761554948,3.1486068417258,1164706.8638109,0.0,1.0
1991-04-19,47.12,48.0,47.12,48.0,384667,3.06660509264406,3.1238761554948,3.06660509264406,3.1238761554948,5910610.75437398,0.0,1.0
1991-04-22,46.88,47.38,46.88,47.25,155200,3.05098571186659,3.08352608848632,3.05098571186659,3.07506559056519,2384729.62088986,0.0,1.0
1991-04-23,47.25,47.62,47.12,47.12,82400,3.07506559056519,3.0991454692638,3.06660509264406,3.06660509264406,1266119.33480235,0.0,1.0
1991-04-24,47.12,47.25,46.88,47.25,83400,3.06660509264406,3.07506559056519,3.05098571186659,3.07506559056519,1281484.86071015,0.0,1.0
1991-04-25,46.75,47.12,46.63,47.0,148600,3.04252521394545,3.06660509264406,3.03471552355672,3.05879540225532,2283317.14989842,0.0,1.0
1991-04-26,47.25,47.25,46.5,46.88,49467,3.07506559056519,3.07506559056519,3.02625502563559,3.05098571186659,760086.470080922,0.0,1.0
1991-04-29,47.25,47.87,47.25,47.25,51067,3.07506559056519,3.11541565757367,3.07506559056519,3.07506559056519,784671.311533395,0.0,1.0
1991-04-30,48.25,48.25,47.5,47.5,99200,3.14014634380467,3.14014634380467,3.09133577887506,3.09133577887506,1524260.17005331,0.0,1.0
1991-05-01,48.13,48.25,48.0,48.0,251800,3.13233665341593,3.14014634380467,3.1238761554948,3.1238761554948,3869039.42358291,0.0,1.0
1991-05-02,48.25,48.5,48.13,48.38,158200,3.14014634380467,3.15641653211454,3.13233665341593,3.1486068417258,2430826.19861325,0.0,1.0
1991-05-03,48.25,48.25,48.0,48.25,48600,3.14014634380467,3.14014634380467,3.1238761554948,3.14014634380467,746764.559118862,0.0,1.0
1991-05-06,48.25,48.38,48.13,48.25,88400,3.14014634380467,3.1486068417258,3.13233665341593,3.14014634380467,1358312.49024912,0.0,1.0
1991-05-07,48.25,48.38,48.25,48.25,64800,3.14014634380467,3.1486068417258,3.14014634380467,3.14014634380467,995686.078825149,0.0,1.0
1991-05-08,48.38,48.38,48.13,48.25,59667,3.1486068417258,3.1486068417258,3.13233665341593,3.14014634380467,916814.834340435,0.0,1.0
1991-05-09,48.38,48.5,48.25,48.38,74267,3.1486068417258,3.15641653211454,3.14014634380467,3.1486068417258,1141151.51259425,0.0,1.0
1991-05-10,48.25,48.62,48.25,48.5,487867,3.14014634380467,3.16422622250327,3.14014634380467,3.15641653211454,7496333.02805847,0.0,1.0
1991-05-13,48.38,48.38,48.25,48.38,81067,3.1486068417258,3.1486068417258,3.14014634380467,3.1486068417258,1245637.08876726,0.0,1.0
1991-05-14,48.13,48.38,48.13,48.38,200600,3.13233665341593,3.1486068417258,3.13233665341593,3.1486068417258,3082324.49710378,0.0,1.0
1991-05-15,47.87,48.25,47.75,48.25,192067,3.11541565757367,3.14014634380467,3.10760596718493,3.14014634380467,2951210.46453256,0.0,1.0
1991-05-16,48.13,48.13,47.75,48.13,144867,3.13233665341593,3.13233665341593,3.10760596718493,3.13233665341593,2225957.64168461,0.0,1.0
1991-05-17,48.25,48.25,47.75,48.0,189800,3.14014634380467,3.14014634380467,3.10760596718493,3.1238761554948,2916376.81729959,0.0,1.0
1991-05-20,48.25,48.38,48.13,48.38,65267,3.14014634380467,3.1486068417258,3.13233665341593,3.1486068417258,1002861.77942409,0.0,1.0
1991-05-21,48.38,48.62,48.13,48.25,161867,3.1486068417258,3.16422622250327,3.13233665341593,3.14014634380467,2487171.58211714,0.0,1.0
1991-05-22,48.62,48.75,48.25,48.38,128067,3.16422622250327,3.1726867204244,3.14014634380467,3.1486068417258,1967816.80643365,0.0,1.0
1991-05-23,48.38,48.75,48.0,48.62,140467,3.1486068417258,3.1726867204244,3.1238761554948,3.16422622250327,2158349.32769031,0.0,1.0
1991-05-24,47.25,47.5,47.0,47.0,262667,3.13103503835114,3.14760136130538,3.1144687153969,3.1144687153969,3963869.96567623,0.86,1.0
1991-05-28,47.38,47.5,46.88,47.12,213867,3.13964952628734,3.14760136130538,3.10651688037887,3.12242055041494,3227436.17564932,0.0,1.0
1991-05-29,47.12,47.5,47.0,47.38,118867,3.12242055041494,3.14760136130538,3.1144687153969,3.13964952628734,1793804.82211331,0.0,1.0
1991-05-30,47.38,47.38,47.0,47.0,99667,3.13964952628734,3.13964952628734,3.1144687153969,3.1144687153969,1504060.38013551,0.0,1.0
1991-05-31,47.38,47.38,47.0,47.25,83867,3.13964952628734,3.13964952628734,3.1144687153969,3.13103503835114,1265624.84975794,0.0,1.0
1991-06-03,47.38,47.38,47.12,47.12,69400,3.13964952628734,3.13964952628734,3.12242055041494,3.12242055041494,1047305.43089894,0.0,1.0
1991-06-04,46.75,47.12,46.63,47.12,116667,3.09790239244266,3.12242055041494,3.08995055742463,3.12242055041494,1760604.93813669,0.0,1.0
1991-06-05,46.63,46.75,46.5,46.5,316800,3.08995055742463,3.09790239244266,3.08133606948842,3.08133606948842,4780783.29263375,0.0,1.0
1991-06-06,46.37,46.75,46.37,46.63,131400,3.07272158155222,3.09790239244266,3.07272158155222,3.08995055742463,1982938.52478559,0.0,1.0
1991-06-07,46.63,46.75,46.25,46.25,67200,3.08995055742463,3.09790239244266,3.06476974653418,3.06476974653418,1014105.54692231,0.0,1.0
1991-06-10,46.88,47.0,46.63,46.63,110467,3.10651688037887,3.1144687153969,3.08995055742463,3.08995055742463,1667041.62874802,0.0,1.0
1991-06-11,47.38,47.38,46.88,47.0,38067,3.13964952628734,3.13964952628734,3.10651688037887,3.1144687153969,574463.628790054,0.0,1.0
1991-06-12,47.0,47.38,46.75,47.38,405067,3.1144687153969,3.13964952628734,3.09790239244266,3.13964952628734,6112807.91034494,0.0,1.0
1991-06-13,47.25,47.25,46.75,47.0,123800,3.13103503835114,3.13103503835114,3.09790239244266,3.1144687153969,1868248.01650271,0.0,1.0
1991-06-14,47.0,47.5,46.88,47.25,406267,3.1144687153969,3.14760136130538,3.10651688037887,3.13103503835114,6130916.93796855,0.0,1.0
1991-06-17,47.0,47.12,46.88,47.12,114600,3.1144687153969,3.12242055041494,3.10651688037887,3.12242055041494,1729412.13805501,0.0,1.0
1991-06-18,46.88,47.0,46.75,46.75,93400,3.10651688037887,3.1144687153969,3.09790239244266,3.09790239244266,1409485.98337119,0.0,1.0
1991-06-19,47.0,47.0,46.63,46.63,75200,3.1144687153969,3.1144687153969,3.08995055742463,3.08995055742463,1134832.3977464,0.0,1.0
1991-06-20,47.12,47.25,46.88,47.0,172467,3.12242055041494,3.13103503835114,3.10651688037887,3.1144687153969,2602674.72263467,0.0,1.0
1991-06-21,47.12,47.38,46.88,47.12,310667,3.12242055041494,3.13964952628734,3.10651688037887,3.12242055041494,4688231.07062073,0.0,1.0
1991-06-24,47.0,47.0,46.88,47.0,57867,3.1144687153969,3.1144687153969,3.10651688037887,3.1144687153969,873262.584579663,0.0,1.0
1991-06-25,47.25,47.25,47.0,47.12,65067,3.13103503835114,3.13103503835114,3.1144687153969,3.12242055041494,981916.750321339,0.0,1.0
1991-06-26,47.25,47.5,47.25,47.25,43600,3.13103503835114,3.14760136130538,3.13103503835114,3.13103503835114,657961.336991261,0.0,1.0
1991-06-27,47.62,47.62,47.38,47.5,51600,3.15555319632341,3.15555319632341,3.13964952628734,3.14760136130538,778688.187815346,0.0,1.0
1991-06-28,47.38,47.5,47.12,47.38,59600,3.13964952628734,3.14760136130538,3.12242055041494,3.13964952628734,899415.038639431,0.0,1.0
1991-07-01,48.0,48.0,47.12,47.5,92467,3.18073400721386,3.18073400721386,3.12242055041494,3.14760136130538,1395406.21439383,0.0,1.0
1991-07-02,48.0,48.0,47.75,47.87,62200,3.18073400721386,3.18073400721386,3.16416768425962,3.17211951927765,938651.265157257,0.0,1.0
1991-07-03,47.87,48.0,47.75,48.0,68867,3.17211951927765,3.18073400721386,3.16416768425962,3.18073400721386,1039262.00446278,0.0,1.0
1991-07-05,47.87,48.0,47.75,47.75,29600,3.17211951927765,3.18073400721386,3.16416768425962,3.16416768425962,446689.348049113,0.0,1.0
1991-07-08,47.75,47.87,47.38,47.87,110400,3.16416768425962,3.17211951927765,3.13964952628734,3.17211951927765,1666030.54137237,0.0,1.0
1991-07-09,47.62,47.87,47.38,47.87,102067,3.15555319632341,3.17211951927765,3.13964952628734,3.17211951927765,1540278.43538273,0.0,1.0
1991-07-10,47.62,47.75,47.5,47.75,155667,3.15555319632341,3.16416768425962,3.14760136130538,3.16416768425962,2349148.3359041,0.0,1.0
1991-07-11,47.75,47.75,47.5,47.5,102400,3.16416768425962,3.16416768425962,3.14760136130538,3.14760136130538,1545303.69054828,0.0,1.0
1991-07-12,47.75,47.87,47.62,47.87,62667,3.16416768425962,3.17211951927765,3.15555319632341,3.17211951927765,945698.695074113,0.0,1.0
1991-07-15,47.87,48.0,47.75,47.87,44467,3.17211951927765,3.18073400721386,3.16416768425962,3.17211951927765,671045.109449322,0.0,1.0
1991-07-16,47.87,48.13,47.75,48.13,74867,3.17211951927765,3.18934849515006,3.16416768425962,3.18934849515006,1129807.14258084,0.0,1.0
1991-07-17,47.75,48.0,47.75,47.87,76600,3.16416768425962,3.18073400721386,3.16416768425962,3.17211951927765,1155959.59664061,0.0,1.0
1991-07-18,47.87,48.0,47.5,47.62,409467,3.17211951927765,3.18073400721386,3.14760136130538,3.15555319632341,6179207.67829818,0.0,1.0
1991-07-19,48.0,48.13,47.75,47.87,133800,3.18073400721386,3.18934849515006,3.16416768425962,3.17211951927765,2019156.58003281,0.0,1.0
1991-07-22,48.13,48.13,47.5,48.13,53067,3.18934849515006,3.18934849515006,3.14760136130538,3.18934849515006,800826.474085212,0.0,1.0
1991-07-23,47.87,48.25,47.75,48.13,66600,3.17211951927765,3.1973003301681,3.16416768425962,3.18934849515006,1005051.0331105,0.0,1.0
1991-07-24,48.13,48.13,47.87,48.13,62267,3.18934849515006,3.18934849515006,3.17211951927765,3.18934849515006,939662.352532909,0.0,1.0
1991-07-25,48.13,48.25,48.0,48.13,78467,3.18934849515006,3.1973003301681,3.18073400721386,3.18934849515006,1184134.22545168,0.0,1.0
1991-07-26,48.38,48.5,48.0,48.13,61267,3.2059148181043,3.21386665312233,3.18073400721386,3.18934849515006,924571.496179899,0.0,1.0
1991-07-29,48.88,48.88,48.5,48.5,84200,3.23904746401278,3.23904746401278,3.21386665312233,3.21386665312233,1270650.10492349,0.0,1.0
1991-07-30,49.12,49.25,48.75,48.88,219400,3.25495113404885,3.26356562198505,3.23043297607657,3.23904746401278,3310933.88385052,0.0,1.0
1991-07-31,48.75,49.12,48.62,49.12,140400,3.23043297607657,3.25495113404885,3.22181848814037,3.25495113404885,2118756.23196269,0.0,1.0
1991-08-01,48.75,48.88,48.38,48.75,169600,3.23043297607657,3.23904746401278,3.2059148181043,3.23043297607657,2559409.2374706,0.0,1.0
1991-08-02,49.0,49.0,48.62,48.75,86200,3.24699929903081,3.24699929903081,3.22181848814037,3.23043297607657,1300831.81762951,0.0,1.0
1991-08-05,49.37,49.37,48.88,49.0,61867,3.27151745700309,3.27151745700309,3.23904746401278,3.24699929903081,933626.009991704,0.0,1.0
1991-08-06,49.88,50.0,49.12,49.25,92267,3.30531275582973,3.31326459084777,3.25495113404885,3.26356562198505,1392388.04312323,0.0,1.0
1991-08-07,50.12,50.25,49.88,50.0,70800,3.3212164258658,3.32983091380201,3.30531275582973,3.31326459084777,1068432.62979315,0.0,1.0
1991-08-08,50.25,50.38,50.0,50.12,86467,3.32983091380201,3.33844540173821,3.31326459084777,3.3212164258658,1304861.07627576,0.0,1.0
1991-08-09,50.25,50.38,50.12,50.38,56267,3.32983091380201,3.33844540173821,3.3212164258658,3.33844540173821,849117.214414845,0.0,1.0
1991-08-12,50.5,50.5,50.12,50.25,108067,3.34639723675624,3.34639723675624,3.3212164258658,3.32983091380201,1630823.5735008,0.0,1.0
1991-08-13,50.62,50.75,50.25,50.25,151867,3.35434907177428,3.36296355971048,3.32983091380201,3.32983091380201,2291803.08176266,0.0,1.0
1991-08-14,51.0,51.13,50.5,50.62,213600,3.37952988266472,3.38814437060093,3.34639723675624,3.35434907177428,3223406.91700306,0.0,1.0
1991-08-15,51.0,51.13,50.87,51.0,56000,3.37952988266472,3.38814437060093,3.37091539472852,3.37952988266472,845087.955768593,0.0,1.0
1991-08-16,51.13,51.13,50.87,51.0,428000,3.38814437060093,3.38814437060093,3.37091539472852,3.37952988266472,6458886.51908852,0.0,1.0
1991-08-19,50.5,51.0,50.25,50.38,197667,3.34639723675624,3.37952988266472,3.32983091380201,3.33844540173821,2982964.30273054,0.0,1.0
1991-08-20,50.87,51.0,50.5,50.75,162467,3.37091539472852,3.37952988266472,3.34639723675624,3.36296355971048,2451766.15910457,0.0,1.0
1991-08-21,51.5,51.62,50.75,51.13,170667,3.4126625285732,3.42061436359123,3.36296355971048,3.38814437060093,2575511.18119926,0.0,1.0
1991-08-22,51.38,51.62,51.25,51.5,79000,3.40471069355517,3.42061436359123,3.39609620561896,3.4126625285732,1192177.65188783,0.0,1.0
1991-08-23,51.5,52.0,51.25,51.62,334200,3.4126625285732,3.44579517448168,3.39609620561896,3.42061436359123,5043364.19317613,0.0,1.0
1991-08-26,50.25,50.75,50.0,50.62,413200,3.38681906476459,3.4205187569513,3.36996921867123,3.41175683698275,6130619.79484375,0.86,1.0
1991-08-27,49.75,50.12,49.75,50.12,291800,3.35311937257788,3.37805714479604,3.35311937257788,3.37805714479604,4329416.39916604,0.0,1.0
1991-08-28,49.75,49.75,49.37,49.75,456267,3.35311937257788,3.35311937257788,3.32750760651597,3.35311937257788,6769601.89238619,0.0,1.0
1991-08-29,49.37,50.0,49.37,49.88,449200,3.32750760651597,3.36996921867123,3.32750760651597,3.36188129254642,6664749.30262299,0.0,1.0
1991-08-30,49.5,49.5,49.25,49.37,385867,3.33626952648452,3.33626952648452,3.31941968039116,3.32750760651597,5725081.96606238,0.0,1.0
1991-09-03,48.88,49.5,48.88,49.37,216800,3.294481908173,3.33626952648452,3.294481908173,3.32750760651597,3216646.59129265,0.0,1.0
1991-09-04,48.75,49.25,48.75,49.12,352600,3.28571998820445,3.31941968039116,3.28571998820445,3.31065776042262,5231501.79008206,0.0,1.0
1991-09-05,49.12,49.12,48.88,49.0,138267,3.31065776042262,3.31065776042262,3.294481908173,3.30256983429781,2051457.90700305,0.0,1.0
1991-09-06,49.12,49.25,48.88,49.12,181867,3.31065776042262,3.31941968039116,3.294481908173,3.31065776042262,2698348.08864678,0.0,1.0
1991-09-09,49.0,49.12,48.75,49.12,181200,3.30256983429781,3.31065776042262,3.28571998820445,3.31065776042262,2688451.85582209,0.0,1.0
1991-09-10,49.25,49.25,48.88,49.0,329467,3.31941968039116,3.31941968039116,3.294481908173,3.30256983429781,4888279.0705416,0.0,1.0
1991-09-11,49.63,49.75,49.12,49.25,67200,3.34503144645306,3.35311937257788,3.31065776042262,3.31941968039116,997041.747854552,0.0,1.0
1991-09-12,49.75,49.88,49.5,49.63,55600,3.35311937257788,3.36188129254642,3.33626952648452,3.34503144645306,824933.350903467,0.0,1.0
1991-09-13,49.75,49.88,49.5,49.63,120667,3.35311937257788,3.36188129254642,3.33626952648452,3.34503144645306,1790327.9254221,0.0,1.0
1991-09-16,50.0,50.12,49.88,50.0,101400,3.36996921867123,3.37805714479604,3.36188129254642,3.36996921867123,1504464.78024481,0.0,1.0
1991-09-17,50.38,50.5,49.88,50.0,174667,3.39558098473313,3.40366891085794,3.36188129254642,3.36996921867123,2591522.18709094,0.0,1.0
1991-09-18,50.38,50.38,50.25,50.38,79600,3.39558098473313,3.39558098473313,3.38681906476459,3.39558098473313,1181019.68942295,0.0,1.0
1991-09-19,50.62,50.75,50.38,50.5,102400,3.41175683698275,3.4205187569513,3.39558098473313,3.40366891085794,1519301.71101646,0.0,1.0
1991-09-20,50.62,51.0,50.5,50.87,274267,3.41175683698275,3.43736860304466,3.40366891085794,3.42860668307611,4069280.49194679,0.0,1.0
1991-09-23,50.38,51.0,50.38,51.0,88467,3.39558098473313,3.43736860304466,3.39558098473313,3.43736860304466,1312578.75457513,0.0,1.0
1991-09-24,50.62,50.75,50.0,50.62,183667,3.41175683698275,3.4205187569513,3.36996921867123,3.41175683698275,2725054.56403574,0.0,1.0
1991-09-25,50.5,50.62,50.38,50.62,92067,3.40366891085794,3.41175683698275,3.39558098473313,3.41175683698275,1365991.70535305,0.0,1.0
1991-09-26,51.25,51.25,50.5,50.62,74800,3.45421844913801,3.45421844913801,3.40366891085794,3.41175683698275,1109802.42171905,0.0,1.0
1991-09-27,52.0,52.0,51.13,51.25,111267,3.50476798741808,3.50476798741808,3.4461305230132,3.45421844913801,1650860.77616864,0.0,1.0
1991-09-30,52.75,52.75,51.88,52.0,192200,3.55531752569815,3.55531752569815,3.49668006129327,3.50476798741808,2851658.09431019,0.0,1.0
1991-10-01,53.5,53.5,52.75,52.75,291867,3.60586706397822,3.60586706397822,3.55531752569815,3.55531752569815,4330410.47352774,0.0,1.0
1991-10-02,53.25,53.5,53.0,53.5,124000,3.58901721788486,3.60586706397822,3.57216737179151,3.60586706397822,1839779.41568399,0.0,1.0
1991-10-03,53.12,53.5,53.0,53.12,107400,3.58025529791632,3.60586706397822,3.57216737179151,3.58025529791632,1593486.36487468,0.0,1.0
1991-10-04,53.38,53.62,53.25,53.38,174200,3.59777913785341,3.61395499010303,3.58901721788486,3.59777913785341,2584593.34042057,0.0,1.0
1991-10-07,53.38,53.38,53.0,53.25,82800,3.59777913785341,3.59777913785341,3.57216737179151,3.58901721788486,1228497.86789221,0.0,1.0
1991-10-08,53.12,53.25,53.12,53.25,90200,3.58025529791632,3.58901721788486,3.58025529791632,3.58901721788486,1338291.15560239,0.0,1.0
1991-10-09,52.25,53.0,51.88,52.88,86667,3.52161783351144,3.57216737179151,3.49668006129327,3.56407944566669,1285872.27918617,0.0,1.0
1991-10-10,52.37,52.75,52.25,52.37,83467,3.52970575963625,3.55531752569815,3.52161783351144,3.52970575963625,1238394.1007169,0.0,1.0
1991-10-11,51.75,52.63,51.5,52.63,192267,3.48791814132472,3.54722959957334,3.47106829523137,3.54722959957334,2852652.16867189,0.0,1.0
1991-10-14,52.12,52.12,51.75,51.75,70800,3.51285591354289,3.51285591354289,3.48791814132472,3.48791814132472,1050454.69863247,0.0,1.0
1991-10-15,52.75,52.75,52.0,52.25,115467,3.55531752569815,3.55531752569815,3.50476798741808,3.52161783351144,1713175.88540954,0.0,1.0
1991-10-16,52.63,52.75,52.12,52.75,84067,3.54722959957334,3.55531752569815,3.51285591354289,3.55531752569815,1247296.25917989,0.0,1.0
1991-10-17,52.5,52.63,52.0,52.63,70000,3.53846767960479,3.54722959957334,3.50476798741808,3.54722959957334,1038585.15401516,0.0,1.0
1991-10-18,52.25,52.5,51.75,52.5,175067,3.52161783351144,3.53846767960479,3.48791814132472,3.53846767960479,2597456.95939959,0.0,1.0
1991-10-21,52.75,52.88,52.37,52.5,102400,3.55531752569815,3.56407944566669,3.52970575963625,3.53846767960479,1519301.71101646,0.0,1.0
1991-10-22,53.0,53.12,52.75,52.75,172200,3.57216737179151,3.58025529791632,3.55531752569815,3.55531752569815,2554919.47887728,0.0,1.0
1991-10-23,53.38,53.38,53.0,53.12,98667,3.59777913785341,3.59777913785341,3.57216737179151,3.58025529791632,1463915.44844591,0.0,1.0
1991-10-24,53.5,53.62,53.12,53.38,107867,3.60586706397822,3.61395499010303,3.58025529791632,3.59777913785341,1600415.21154504,0.0,1.0
1991-10-25,53.87,53.87,53.38,53.5,93600,3.63080483619638,3.63080483619638,3.59777913785341,3.60586706397822,1388736.72022598,0.0,1.0
1991-10-28,54.25,54.25,53.75,53.87,198667,3.65641660225829,3.65641660225829,3.62271691007157,3.63080483619638,2947608.52561041,0.0,1.0
1991-10-29,54.25,54.38,54.13,54.38,222200,3.65641660225829,3.66517852222683,3.64832867613348,3.66517852222683,3296766.01745954,0.0,1.0
1991-10-30,54.0,54.25,53.87,54.25,105067,3.63956675616493,3.65641660225829,3.63080483619638,3.65641660225829,1558871.80538444,0.0,1.0
1991-10-31,54.38,54.38,53.75,54.25,96667,3.66517852222683,3.66517852222683,3.62271691007157,3.65641660225829,1434241.58690262,0.0,1.0
1991-11-01,54.62,55.0,54.25,54.62,105600,3.68135437447645,3.70696614053835,3.65641660225829,3.68135437447645,1566779.88948572,0.0,1.0
1991-11-04,54.75,54.88,54.5,54.5,224467,3.690116294445,3.69887821441354,3.67326644835164,3.67326644835164,3330401.33951886,0.0,1.0
1991-11-05,55.0,55.0,54.62,54.75,124800,3.70696614053835,3.70696614053835,3.68135437447645,3.690116294445,1851648.96030131,0.0,1.0
1991-11-06,55.63,55.63,54.75,54.88,118267,3.74942775269361,3.74942775269361,3.690116294445,3.69887821441354,1754719.29157015,0.0,1.0
1991-11-07,56.0,56.25,55.75,55.75,138267,3.77436552491178,3.79121537100514,3.75751567881842,3.75751567881842,2051457.90700305,0.0,1.0
1991-11-08,55.75,56.25,55.63,56.0,65600,3.75751567881842,3.79121537100514,3.74942775269361,3.77436552491178,973302.65861992,0.0,1.0
1991-11-11,55.5,55.63,55.25,55.63,149267,3.74066583272507,3.74942775269361,3.72381598663171,3.74942775269361,2214664.14549115,0.0,1.0
1991-11-12,56.38,56.5,55.5,55.5,129400,3.79997729097368,3.80806521709849,3.74066583272507,3.74066583272507,1919898.84185088,0.0,1.0
1991-11-13,56.25,56.38,56.0,56.38,141067,3.79121537100514,3.79997729097368,3.77436552491178,3.79997729097368,2093001.31316366,0.0,1.0
1991-11-14,56.62,56.62,56.25,56.38,115467,3.8161531432233,3.8161531432233,3.79121537100514,3.79997729097368,1713175.88540955,0.0,1.0
1991-11-15,56.12,56.5,56.0,56.5,102200,3.78245345103659,3.80806521709849,3.77436552491178,3.80806521709849,1516334.32486213,0.0,1.0
1991-11-18,56.38,56.5,55.88,56.0,155400,3.79997729097368,3.80806521709849,3.76627759878697,3.77436552491178,2305659.04191365,0.0,1.0
1991-11-19,56.25,56.38,56.0,56.38,93267,3.79121537100514,3.79997729097368,3.77436552491178,3.79997729097368,1383796.02227902,0.0,1.0
1991-11-20,56.38,56.5,56.25,56.38,145600,3.79997729097368,3.80806521709849,3.79121537100514,3.79997729097368,2160257.12035153,0.0,1.0
1991-11-21,56.62,56.75,56.12,56.25,155600,3.8161531432233,3.82491506319185,3.78245345103659,3.79121537100514,2308626.42806798,0.0,1.0
1991-11-22,56.25,56.62,56.12,56.62,282000,3.79121537100514,3.8161531432233,3.78245345103659,3.8161531432233,4184014.47760391,0.0,1.0
1991-11-25,54.75,55.37,54.5,55.25,395200,3.75010174653735,3.79256865216024,3.73297799427005,3.78434925107193,5769763.45241264,0.89,1.0
1991-11-26,55.12,55.25,54.62,55.0,281800,3.77544489989294,3.78434925107193,3.74119739535835,3.76722549880464,4114168.37269707,0.0,1.0
1991-11-27,56.0,56.0,55.12,55.25,86467,3.83572050787382,3.83572050787382,3.77544489989294,3.78434925107193,1262383.94848118,0.0,1.0
1991-11-29,56.38,56.62,55.88,56.0,33867,3.8617486113201,3.8781874134967,3.82750110678552,3.83572050787382,494444.784521405,0.0,1.0
1991-12-02,57.0,57.25,56.12,56.12,111800,3.90421551694299,3.92133926921029,3.84393990896212,3.84393990896212,1632235.71351147,0.0,1.0
1991-12-03,56.62,57.25,56.62,57.25,128067,3.8781874134967,3.92133926921029,3.8781874134967,3.92133926921029,1869727.46978778,0.0,1.0
1991-12-04,56.12,56.5,55.75,56.38,156200,3.84393990896212,3.8699680124084,3.81859675560652,3.8617486113201,2280458.12567524,0.0,1.0
1991-12-05,56.25,56.25,55.37,56.12,60867,3.85284426014111,3.85284426014111,3.79256865216024,3.84393990896212,888634.089215588,0.0,1.0
1991-12-06,56.0,56.25,55.75,55.88,172067,3.83572050787382,3.85284426014111,3.81859675560652,3.82750110678552,2512110.04040052,0.0,1.0
1991-12-09,55.75,56.25,55.5,56.25,145467,3.81859675560652,3.85284426014111,3.80147300333923,3.85284426014111,2123760.57725736,0.0,1.0
1991-12-10,55.5,56.0,55.37,55.88,101067,3.80147300333923,3.83572050787382,3.79256865216024,3.82750110678552,1475538.16509359,0.0,1.0
1991-12-11,55.5,55.63,55.25,55.5,151067,3.80147300333923,3.81037735451822,3.78434925107193,3.80147300333923,2205518.35897171,0.0,1.0
1991-12-12,55.63,55.63,55.37,55.5,104467,3.81037735451822,3.81037735451822,3.79256865216024,3.80147300333923,1525176.81827731,0.0,1.0
1991-12-13,55.63,55.75,55.5,55.5,106800,3.81037735451822,3.81859675560652,3.80147300333923,3.80147300333923,1559237.69412366,0.0,1.0
1991-12-16,55.5,55.63,55.25,55.37,87400,3.80147300333923,3.81037735451822,3.78434925107193,3.79256865216024,1276005.37889895,0.0,1.0
1991-12-17,55.5,55.5,55.37,55.5,69200,3.80147300333923,3.80147300333923,3.79256865216024,3.80147300333923,1010292.58832731,0.0,1.0
1991-12-18,55.63,55.63,55.25,55.25,103267,3.81037735451822,3.81037735451822,3.78434925107193,3.78434925107193,1507657.29362423,0.0,1.0
1991-12-19,55.63,55.63,55.37,55.37,156467,3.81037735451822,3.81037735451822,3.79256865216024,3.79256865216024,2284356.21991055,0.0,1.0
1991-12-20,56.62,57.0,55.75,55.88,461067,3.8781874134967,3.90421551694299,3.81859675560652,3.82750110678552,6731395.56101605,0.0,1.0
1991-12-23,56.62,56.87,56.25,56.62,219600,3.8781874134967,3.895311165764,3.85284426014111,3.8781874134967,3206073.0115127,0.0,1.0
1991-12-24,56.38,56.62,56.12,56.62,85000,3.8617486113201,3.8781874134967,3.84393990896212,3.8781874134967,1240966.3295928,0.0,1.0
1991-12-26,56.62,56.62,56.25,56.38,67867,3.8781874134967,3.8781874134967,3.85284426014111,3.8617486113201,990831.316358525,0.0,1.0
1991-12-27,56.38,56.62,56.25,56.62,69067,3.8617486113201,3.8781874134967,3.85284426014111,3.8781874134967,1008350.8410116,0.0,1.0
1991-12-30,56.38,56.5,56.0,56.38,163800,3.8617486113201,3.8699680124084,3.83572050787382,3.8617486113201,2391415.11514472,0.0,1.0
1991-12-31,57.0,57.0,56.38,56.38,156800,3.90421551694299,3.90421551694299,3.8617486113201,3.8617486113201,2289217.88800178,0.0,1.0
1992-01-02,57.0,57.0,56.62,57.0,113600,3.90421551694299,3.90421551694299,3.8781874134967,3.90421551694299,1658515.00049108,0.0,1.0
1992-01-03,57.0,57.75,56.87,57.0,189467,3.90421551694299,3.95558677374487,3.895311165764,3.90421551694299,2766143.14787011,0.0,1.0
1992-01-06,57.25,57.5,57.0,57.25,98867,3.92133926921029,3.93846302147758,3.90421551694299,3.92133926921029,1443419.03656296,0.0,1.0
1992-01-07,56.62,57.25,56.0,57.25,237200,3.8781874134967,3.92133926921029,3.83572050787382,3.92133926921029,3463026.03975779,0.0,1.0
1992-01-08,56.75,56.75,56.5,56.62,191600,3.8870917646757,3.8870917646757,3.8699680124084,3.8781874134967,2797284.10294094,0.0,1.0
1992-01-09,56.12,56.87,56.0,56.75,177667,3.84393990896212,3.895311165764,3.83572050787382,3.8870917646757,2593867.82211487,0.0,1.0
1992-01-10,56.12,56.25,56.0,56.25,86000,3.84393990896212,3.85284426014111,3.83572050787382,3.85284426014111,1255565.93347036,0.0,1.0
1992-01-13,55.75,56.12,55.5,56.12,140267,3.81859675560652,3.84393990896212,3.80147300333923,3.84393990896212,2047842.63709404,0.0,1.0
1992-01-14,55.75,56.25,55.5,56.0,160000,3.81859675560652,3.85284426014111,3.80147300333923,3.83572050787382,2335936.62040998,0.0,1.0
1992-01-15,55.25,55.5,55.12,55.5,138600,3.78434925107193,3.80147300333923,3.77544489989294,3.80147300333923,2023505.09743014,0.0,1.0
1992-01-16,54.62,55.25,54.38,55.12,269800,3.74119739535835,3.78434925107193,3.72475859318175,3.77544489989294,3938973.12616633,0.0,1.0
1992-01-17,54.25,54.88,54.0,54.62,205200,3.71585424200276,3.75900609771634,3.69873048973547,3.74119739535835,2995838.71567579,0.0,1.0
1992-01-20,54.13,54.25,54.0,54.25,106000,3.70763484091446,3.71585424200276,3.69873048973547,3.71585424200276,1547558.01102161,0.0,1.0
1992-01-21,53.87,54.0,53.62,54.0,308000,3.68982613855647,3.69873048973547,3.67270238628918,3.69873048973547,4496677.99428921,0.0,1.0
1992-01-22,55.25,55.37,53.75,53.87,162867,3.78434925107193,3.79256865216024,3.68160673746817,3.68982613855647,2377793.68472695,0.0,1.0
1992-01-23,55.0,55.25,54.75,55.25,132200,3.76722549880464,3.78434925107193,3.75010174653735,3.78434925107193,1930067.63261374,0.0,1.0
1992-01-24,37.38,37.63,36.75,36.75,79333,3.84051515850866,3.8662007869096,3.77578737493829,3.77578737493829,772153.582945769,0.0,1.5
1992-01-27,37.63,37.63,37.13,37.38,274100,3.8662007869096,3.8662007869096,3.81482953010772,3.84051515850866,2667834.28189323,0.0,1.0
1992-01-28,37.25,37.63,37.13,37.63,245800,3.82715863174017,3.8662007869096,3.81482953010772,3.8662007869096,2392388.42206988,0.0,1.0
1992-01-29,37.38,37.63,37.13,37.13,416600,3.84051515850866,3.8662007869096,3.81482953010772,3.81482953010772,4054796.65026165,0.0,1.0
1992-01-30,37.38,37.75,37.25,37.5,134200,3.84051515850866,3.87852988854205,3.82715863174017,3.85284426014111,1306177.89357924,0.0,1.0
1992-01-31,37.0,37.5,36.75,37.5,146000,3.80147300333923,3.85284426014111,3.77578737493829,3.85284426014111,1421028.1107494,0.0,1.0
1992-02-03,36.88,37.13,36.75,37.0,120300,3.78914390170678,3.81482953010772,3.77578737493829,3.80147300333923,1170888.2309805,0.0,1.0
1992-02-04,37.0,37.13,36.88,37.0,97400,3.80147300333923,3.81482953010772,3.78914390170678,3.80147300333923,948000.945116382,0.0,1.0
1992-02-05,37.0,37.13,36.88,37.13,189900,3.80147300333923,3.81482953010772,3.78914390170678,3.81482953010772,1848309.85089939,0.0,1.0
1992-02-06,36.5,36.88,36.25,36.88,160700,3.75010174653735,3.78914390170678,3.72441611813641,3.78914390170678,1564104.22874951,0.0,1.0
1992-02-07,36.38,36.63,36.25,36.5,176800,3.7377726449049,3.76345827330584,3.72441611813641,3.75010174653735,1720806.64370201,0.0,1.0
1992-02-10,37.0,37.25,36.38,36.5,141900,3.80147300333923,3.82715863174017,3.7377726449049,3.75010174653735,1381122.5268174,0.0,1.0
1992-02-11,37.5,37.5,36.63,36.75,134200,3.85284426014111,3.85284426014111,3.76345827330584,3.77578737493829,1306177.89357924,0.0,1.0
1992-02-12,37.38,37.5,37.0,37.38,154000,3.84051515850866,3.85284426014111,3.80147300333923,3.84051515850866,1498892.66476307,0.0,1.0
1992-02-13,37.0,37.5,36.75,37.5,128300,3.80147300333923,3.85284426014111,3.77578737493829,3.85284426014111,1248752.78499417,0.0,1.0
1992-02-14,37.0,37.13,36.75,37.13,195800,3.80147300333923,3.81482953010772,3.77578737493829,3.81482953010772,1905734.95948447,0.0,1.0
1992-02-18,37.0,37.13,36.88,37.0,121600,3.80147300333923,3.81482953010772,3.78914390170678,3.80147300333923,1183541.22100772,0.0,1.0
1992-02-19,37.0,37.0,36.75,37.0,471400,3.80147300333923,3.80147300333923,3.77578737493829,3.80147300333923,4588168.84525526,0.0,1.0
1992-02-20,37.0,37.25,36.88,37.13,246700,3.80147300333923,3.82715863174017,3.78914390170678,3.81482953010772,2401148.18439642,0.0,1.0
1992-02-21,36.63,37.0,36.63,36.88,227100,3.76345827330584,3.80147300333923,3.76345827330584,3.78914390170678,2210380.02706294,0.0,1.0
1992-02-24,36.25,36.5,36.13,36.5,523700,3.72441611813641,3.75010174653735,3.71208701650396,3.75010174653735,5097208.3671196,0.0,1.0
1992-02-25,36.38,36.38,35.63,35.75,157200,3.79890444049913,3.79890444049913,3.72058727913645,3.73311802495448,1505417.17739249,0.595,1.0
1992-02-26,36.38,36.75,36.25,36.38,289900,3.79890444049913,3.83754090677139,3.78532946586294,3.79890444049913,2776211.44863921,0.0,1.0
1992-02-27,36.0,36.5,35.88,36.5,468900,3.75922374540871,3.81143518631716,3.74669299959068,3.81143518631716,4490395.13027569,0.0,1.0
1992-02-28,35.5,36.0,35.5,36.0,588000,3.70701230450025,3.75922374540871,3.70701230450025,3.75922374540871,5630949.74749863,0.0,1.0
1992-03-02,35.38,35.63,35.25,35.5,161800,3.69448155868223,3.72058727913645,3.68090658404603,3.70701230450025,1549468.825077,0.0,1.0
1992-03-03,35.25,35.5,35.13,35.38,141700,3.68090658404603,3.70701230450025,3.668375838228,3.69448155868223,1356982.27758598,0.0,1.0
1992-03-04,34.63,35.38,34.63,35.38,334400,3.61616439731954,3.69448155868223,3.61616439731954,3.69448155868223,3202363.25776113,0.0,1.0
1992-03-05,34.63,34.88,34.25,34.75,438300,3.61616439731954,3.64227011777377,3.57648370222912,3.62869514313757,4197355.90872219,0.0,1.0
1992-03-06,34.5,34.75,34.5,34.63,171400,3.60258942268335,3.62869514313757,3.60258942268335,3.61616439731954,1641402.69850555,0.0,1.0
1992-03-09,35.13,35.25,34.38,34.5,160000,3.668375838228,3.68090658404603,3.59005867686532,3.60258942268335,1532231.22380915,0.0,1.0
1992-03-10,35.13,35.5,35.13,35.25,135800,3.668375838228,3.70701230450025,3.668375838228,3.68090658404603,1300481.25120802,0.0,1.0
1992-03-11,34.5,35.25,34.5,35.13,259600,3.60258942268335,3.68090658404603,3.60258942268335,3.668375838228,2486045.16063034,0.0,1.0
1992-03-12,34.38,34.63,34.38,34.63,202000,3.59005867686532,3.61616439731954,3.59005867686532,3.61616439731954,1934441.92005905,0.0,1.0
1992-03-13,34.63,34.75,34.5,34.75,90100,3.61616439731954,3.62869514313757,3.60258942268335,3.62869514313757,862837.707907528,0.0,1.0
1992-03-16,34.88,34.88,34.63,34.88,110400,3.64227011777377,3.64227011777377,3.61616439731954,3.64227011777377,1057239.54442831,0.0,1.0
1992-03-17,35.38,35.38,35.0,35.13,514000,3.69448155868223,3.69448155868223,3.6548008635918,3.668375838228,4922292.80648689,0.0,1.0
1992-03-18,35.38,35.38,35.13,35.38,253100,3.69448155868223,3.69448155868223,3.668375838228,3.69448155868223,2423798.2671631,0.0,1.0
1992-03-19,35.25,35.5,35.13,35.38,205700,3.68090658404603,3.70701230450025,3.668375838228,3.69448155868223,1969874.76710964,0.0,1.0
1992-03-20,36.0,36.0,35.25,35.5,480800,3.75922374540871,3.75922374540871,3.68090658404603,3.70701230450025,4604354.82754649,0.0,1.0
1992-03-23,35.38,36.0,35.13,36.0,145100,3.69448155868223,3.75922374540871,3.668375838228,3.75922374540871,1389542.19109192,0.0,1.0
1992-03-24,35.38,35.5,35.13,35.38,194000,3.69448155868223,3.70701230450025,3.668375838228,3.69448155868223,1857830.35886859,0.0,1.0
1992-03-25,35.0,35.5,34.88,35.25,243600,3.6548008635918,3.70701230450025,3.64227011777377,3.68090658404603,2332822.03824943,0.0,1.0
1992-03-26,34.88,35.25,34.63,35.25,208000,3.64227011777377,3.68090658404603,3.61616439731954,3.68090658404603,1991900.59095189,0.0,1.0
1992-03-27,34.75,35.0,34.75,34.88,71900,3.62869514313757,3.6548008635918,3.62869514313757,3.64227011777377,688546.406199237,0.0,1.0
1992-03-30,34.88,35.0,34.75,34.88,88100,3.64227011777377,3.6548008635918,3.62869514313757,3.64227011777377,843684.817609913,0.0,1.0
1992-03-31,35.38,35.38,34.88,34.88,130100,3.69448155868223,3.69448155868223,3.64227011777377,3.64227011777377,1245895.51385981,0.0,1.0
1992-04-01,35.25,35.25,35.13,35.25,104800,3.68090658404603,3.68090658404603,3.668375838228,3.68090658404603,1003611.45159499,0.0,1.0
1992-04-02,35.13,35.25,35.0,35.13,138800,3.668375838228,3.68090658404603,3.6548008635918,3.668375838228,1329210.58665444,0.0,1.0
1992-04-03,35.0,35.25,34.88,35.13,201200,3.6548008635918,3.68090658404603,3.64227011777377,3.668375838228,1926780.76394001,0.0,1.0
1992-04-06,34.75,35.0,34.75,34.88,92300,3.62869514313757,3.6548008635918,3.62869514313757,3.64227011777377,883905.887234904,0.0,1.0
1992-04-07,34.63,34.88,34.5,34.88,136100,3.61616439731954,3.64227011777377,3.60258942268335,3.64227011777377,1303354.18475266,0.0,1.0
1992-04-08,34.38,34.63,34.25,34.63,278400,3.59005867686532,3.61616439731954,3.57648370222912,3.61616439731954,2666082.32942792,0.0,1.0
1992-04-09,35.13,35.25,34.13,34.38,218600,3.668375838228,3.68090658404603,3.56395295641109,3.59005867686532,2093410.90952925,0.0,1.0
1992-04-10,35.0,35.5,35.0,35.25,200700,3.6548008635918,3.70701230450025,3.6548008635918,3.68090658404603,1921992.5413656,0.0,1.0
1992-04-13,35.25,35.25,34.75,35.0,105400,3.68090658404603,3.68090658404603,3.62869514313757,3.6548008635918,1009357.31868428,0.0,1.0
1992-04-14,35.5,35.5,34.75,35.13,221600,3.70701230450025,3.70701230450025,3.62869514313757,3.668375838228,2122140.24497567,0.0,1.0
1992-04-15,36.13,36.13,35.38,35.5,174300,3.77279872004491,3.77279872004491,3.69448155868223,3.70701230450025,1669174.38943709,0.0,1.0
1992-04-16,36.38,36.5,35.63,36.13,531500,3.79890444049913,3.81143518631716,3.72058727913645,3.77279872004491,5089880.59659102,0.0,1.0
1992-04-20,36.25,36.25,35.75,36.25,236500,3.78532946586294,3.78532946586294,3.73311802495448,3.78532946586294,2264829.2776929,0.0,1.0
1992-04-21,36.5,36.63,36.13,36.13,126100,3.81143518631716,3.82501016095336,3.77279872004491,3.77279872004491,1207589.73326459,0.0,1.0
1992-04-22,36.38,36.63,36.25,36.63,181100,3.79890444049913,3.82501016095336,3.78532946586294,3.82501016095336,1734294.21644898,0.0,1.0
1992-04-23,36.5,36.5,36.25,36.25,120300,3.81143518631716,3.81143518631716,3.78532946586294,3.78532946586294,1152046.35140151,0.0,1.0
1992-04-24,36.38,36.63,36.25,36.38,163900,3.79890444049913,3.82501016095336,3.78532946586294,3.79890444049913,1569579.3598895,0.0,1.0
1992-04-27,36.5,36.5,36.25,36.38,70500,3.81143518631716,3.81143518631716,3.78532946586294,3.79890444049913,675139.382990907,0.0,1.0
1992-04-28,36.63,36.75,36.25,36.38,142200,3.82501016095336,3.83754090677139,3.78532946586294,3.79890444049913,1361770.50016038,0.0,1.0
1992-04-29,37.13,37.13,36.63,36.75,88500,3.87722160186182,3.87722160186182,3.82501016095336,3.83754090677139,847515.395669435,0.0,1.0
1992-04-30,36.75,37.0,36.63,37.0,217000,3.83754090677139,3.86364662722562,3.82501016095336,3.86364662722562,2078088.59729116,0.0,1.0
1992-05-01,36.75,37.0,36.5,37.0,126000,3.83754090677139,3.86364662722562,3.81143518631716,3.86364662722562,1206632.08874971,0.0,1.0
1992-05-04,37.13,37.25,36.75,36.75,168600,3.87722160186182,3.88975234767984,3.83754090677139,3.83754090677139,1614588.65208889,0.0,1.0
1992-05-05,37.38,37.63,37.0,37.13,155600,3.90332732231604,3.92943304277027,3.86364662722562,3.87722160186182,1490094.8651544,0.0,1.0
1992-05-06,37.63,37.75,37.38,37.63,76600,3.92943304277027,3.9419637885883,3.90332732231604,3.92943304277027,733555.69839863,0.0,1.0
1992-05-07,37.63,37.63,37.5,37.63,109500,3.92943304277027,3.92943304277027,3.91585806813407,3.92943304277027,1048620.74379439,0.0,1.0
1992-05-08,37.75,37.75,37.38,37.63,170700,3.9419637885883,3.9419637885883,3.90332732231604,3.92943304277027,1634699.18690139,0.0,1.0
1992-05-11,38.13,38.13,37.75,37.88,138300,3.98164448367872,3.98164448367872,3.9419637885883,3.9555387632245,1324422.36408003,0.0,1.0
1992-05-12,37.63,38.13,37.63,38.13,267900,3.92943304277027,3.98164448367872,3.92943304277027,3.98164448367872,2565529.65536544,0.0,1.0
1992-05-13,38.0,38.13,37.75,37.88,168700,3.96806950904253,3.98164448367872,3.9419637885883,3.9555387632245,1615546.29660377,0.0,1.0
1992-05-14,37.88,38.0,37.63,37.88,192500,3.9555387632245,3.96806950904253,3.92943304277027,3.9555387632245,1843465.69114538,0.0,1.0
1992-05-15,37.88,38.0,37.75,37.88,130800,3.9555387632245,3.96806950904253,3.9419637885883,3.9555387632245,1252599.02546398,0.0,1.0
1992-05-18,37.88,38.0,37.5,37.88,232500,3.9555387632245,3.96806950904253,3.91585806813407,3.9555387632245,2226523.49709767,0.0,1.0
1992-05-19,38.75,38.75,37.75,37.88,116800,4.04638667040521,4.04638667040521,3.9419637885883,3.9555387632245,1118528.79338068,0.0,1.0
1992-05-20,38.63,38.75,38.38,38.5,157700,4.03385592458718,4.04638667040521,4.00775020413295,4.02028094995098,1510205.39996689,0.0,1.0
1992-05-21,38.0,38.63,37.88,38.63,704300,3.96806950904253,4.03385592458718,3.9555387632245,4.03385592458718,6744690.31830489,0.0,1.0
1992-05-22,37.25,37.38,37.0,37.13,303800,3.9518839623609,3.96567577216243,3.92536125120412,3.93915306100565,2863583.57375437,0.595,1.0
1992-05-26,37.13,37.25,37.0,37.25,268400,3.93915306100565,3.9518839623609,3.92536125120412,3.9518839623609,2529907.27845843,0.0,1.0
1992-05-27,37.13,37.25,37.0,37.25,78400,3.93915306100565,3.9518839623609,3.92536125120412,3.9518839623609,738989.309355965,0.0,1.0
1992-05-28,37.38,37.38,37.13,37.13,223100,3.96567577216243,3.96567577216243,3.93915306100565,3.93915306100565,2102914.73108821,0.0,1.0
1992-05-29,36.88,37.38,36.88,37.38,127800,3.91263034984886,3.96567577216243,3.91263034984886,3.96567577216243,1204627.98132261,0.0,1.0
1992-06-01,37.0,37.13,36.63,36.88,179500,3.92536125120412,3.93915306100565,3.88610763869208,3.91263034984886,1691946.18659944,0.0,1.0
1992-06-02,37.0,37.0,36.63,37.0,85000,3.92536125120412,3.92536125120412,3.88610763869208,3.92536125120412,801200.144072156,0.0,1.0
1992-06-03,37.38,37.38,37.13,37.25,85700,3.96567577216243,3.96567577216243,3.93915306100565,3.9518839623609,807798.262905692,0.0,1.0
1992-06-04,36.88,37.38,36.88,37.38,89700,3.91263034984886,3.96567577216243,3.91263034984886,3.96567577216243,845501.799097323,0.0,1.0
1992-06-05,37.63,37.63,37.13,37.13,101500,3.99219848331922,3.99219848331922,3.93915306100565,3.93915306100565,956727.230862633,0.0,1.0
1992-06-08,37.38,37.63,37.25,37.63,91100,3.96567577216243,3.99219848331922,3.9518839623609,3.99219848331922,858698.036764394,0.0,1.0
1992-06-09,37.5,37.5,37.38,37.5,103800,3.97840667351769,3.97840667351769,3.96567577216243,3.97840667351769,978406.764172821,0.0,1.0
1992-06-10,37.5,37.75,37.25,37.25,105700,3.97840667351769,4.00492938467447,3.9518839623609,3.9518839623609,996315.943863846,0.0,1.0
1992-06-11,37.63,37.63,37.38,37.63,68100,3.99219848331922,3.99219848331922,3.96567577216243,3.99219848331922,641902.703662515,0.0,1.0
1992-06-12,37.75,37.75,37.5,37.63,65800,4.00492938467447,4.00492938467447,3.97840667351769,3.99219848331922,620223.170352329,0.0,1.0
1992-06-15,37.75,37.75,37.5,37.75,89600,4.00492938467447,4.00492938467447,3.97840667351769,4.00492938467447,844559.210692533,0.0,1.0
1992-06-16,37.75,37.75,37.63,37.75,81600,4.00492938467447,4.00492938467447,3.99219848331922,4.00492938467447,769152.138309271,0.0,1.0
1992-06-17,37.75,37.75,37.5,37.63,99100,4.00492938467447,4.00492938467447,3.97840667351769,3.99219848331922,934105.109147656,0.0,1.0
1992-06-18,38.0,38.0,37.5,37.63,198200,4.03145209583126,4.03145209583126,3.97840667351769,3.99219848331922,1868210.21829531,0.0,1.0
1992-06-19,38.25,38.38,37.88,38.0,324900,4.05797480698804,4.07176661678957,4.018721194476,4.03145209583126,3062469.72716522,0.0,1.0
1992-06-22,38.13,38.25,38.0,38.25,108400,4.04524390563279,4.05797480698804,4.03145209583126,4.05797480698804,1021765.8307932,0.0,1.0
1992-06-23,38.25,38.38,38.13,38.38,84400,4.05797480698804,4.07176661678957,4.04524390563279,4.07176661678957,795544.613643412,0.0,1.0
1992-06-24,38.13,38.38,37.88,38.25,143900,4.04524390563279,4.07176661678957,4.018721194476,4.05797480698804,1356384.71449392,0.0,1.0
1992-06-25,38.0,38.25,37.75,38.25,88000,4.03145209583126,4.05797480698804,4.00492938467447,4.05797480698804,829477.796215879,0.0,1.0
1992-06-26,38.25,38.25,37.88,38.0,68700,4.05797480698804,4.05797480698804,4.018721194476,4.03145209583126,647558.234091261,0.0,1.0
1992-06-29,38.25,38.25,38.13,38.25,84200,4.05797480698804,4.05797480698804,4.04524390563279,4.05797480698804,793659.436833831,0.0,1.0
1992-06-30,38.25,38.38,38.13,38.25,93700,4.05797480698804,4.07176661678957,4.04524390563279,4.05797480698804,883205.335288954,0.0,1.0
1992-07-01,38.5,38.5,38.0,38.0,103900,4.08449751814483,4.08449751814483,4.03145209583126,4.03145209583126,979349.352577611,0.0,1.0
1992-07-02,38.38,39.13,38.25,38.75,167000,4.07176661678957,4.15133475025992,4.05797480698804,4.11102022930161,1574122.63600059,0.0,1.0
1992-07-06,38.75,38.75,38.5,38.63,135500,4.11102022930161,4.11102022930161,4.08449751814483,4.09828932794636,1277207.2884915,0.0,1.0
1992-07-07,38.75,38.88,38.5,38.63,567600,4.11102022930161,4.12481203910314,4.08449751814483,4.09828932794636,5350131.78559242,0.0,1.0
1992-07-08,39.13,39.25,38.75,38.75,133600,4.15133475025992,4.16406565161518,4.11102022930161,4.11102022930161,1259298.10880047,0.0,1.0
1992-07-09,39.38,39.38,38.88,38.88,113800,4.17785746141671,4.17785746141671,4.12481203910314,4.12481203910314,1072665.6046519,0.0,1.0
1992-07-10,39.5,39.5,39.0,39.5,71600,4.19058836277197,4.19058836277197,4.1375429404584,4.19058836277197,674893.297830192,0.0,1.0
1992-07-13,39.88,39.88,39.25,39.25,76300,4.23090288373028,4.23090288373028,4.16406565161518,4.16406565161518,719194.952855359,0.0,1.0
1992-07-14,39.5,39.88,39.38,39.88,107900,4.19058836277197,4.23090288373028,4.17785746141671,4.23090288373028,1017052.88876924,0.0,1.0
1992-07-15,39.5,39.5,39.25,39.5,139200,4.19058836277197,4.19058836277197,4.16406565161518,4.19058836277197,1312083.05946875,0.0,1.0
1992-07-16,39.13,39.5,38.88,39.38,157600,4.15133475025992,4.19058836277197,4.12481203910314,4.17785746141671,1485519.32595026,0.0,1.0
1992-07-17,39.25,39.25,38.88,39.13,213200,4.16406565161518,4.16406565161518,4.12481203910314,4.15133475025992,2009598.47901393,0.0,1.0
1992-07-20,39.0,39.25,38.75,39.25,428000,4.1375429404584,4.16406565161518,4.11102022930161,4.16406565161518,4034278.3725045,0.0,1.0
1992-07-21,38.75,39.0,38.63,39.0,173200,4.11102022930161,4.1375429404584,4.09828932794636,4.1375429404584,1632563.11709762,0.0,1.0
1992-07-22,38.75,38.75,38.63,38.63,112500,4.11102022930161,4.11102022930161,4.09828932794636,4.09828932794636,1060411.95538962,0.0,1.0
1992-07-23,38.75,38.75,38.63,38.75,130500,4.11102022930161,4.11102022930161,4.09828932794636,4.11102022930161,1230077.86825196,0.0,1.0
1992-07-24,39.13,39.13,38.5,38.5,139000,4.15133475025992,4.15133475025992,4.08449751814483,4.08449751814483,1310197.88265917,0.0,1.0
1992-07-27,39.13,39.13,38.75,39.0,138200,4.15133475025992,4.15133475025992,4.11102022930161,4.1375429404584,1302657.17542085,0.0,1.0
1992-07-28,39.88,39.88,39.13,39.25,130100,4.23090288373028,4.23090288373028,4.15133475025992,4.16406565161518,1226307.51463279,0.0,1.0
1992-07-29,40.25,40.38,39.88,39.88,198500,4.27015649624232,4.28394830604385,4.23090288373028,4.23090288373028,1871037.98350968,0.0,1.0
1992-07-30,40.25,40.38,40.13,40.25,154100,4.27015649624232,4.28394830604385,4.25742559488706,4.27015649624232,1452528.73178258,0.0,1.0
1992-07-31,40.5,40.88,40.25,40.38,131200,4.2966792073991,4.33699372835742,4.27015649624232,4.28394830604385,1236675.98708549,0.0,1.0
1992-08-03,40.25,40.38,39.75,40.25,215800,4.27015649624232,4.28394830604385,4.21711107392875,4.27015649624232,2034105.77753849,0.0,1.0
1992-08-04,40.38,40.38,40.13,40.38,123800,4.28394830604385,4.28394830604385,4.25742559488706,4.28394830604385,1166924.44513097,0.0,1.0
1992-08-05,40.25,40.38,40.13,40.25,67800,4.27015649624232,4.28394830604385,4.25742559488706,4.27015649624232,639074.938448143,0.0,1.0
1992-08-06,40.13,40.25,40.0,40.25,93400,4.25742559488706,4.27015649624232,4.24363378508553,4.27015649624232,880377.570074582,0.0,1.0
1992-08-07,40.25,40.25,40.0,40.25,211700,4.27015649624232,4.27015649624232,4.24363378508553,4.27015649624232,1995459.65294206,0.0,1.0
1992-08-10,40.25,40.38,40.13,40.38,176100,4.27015649624232,4.28394830604385,4.25742559488706,4.28394830604385,1659898.18083655,0.0,1.0
1992-08-11,40.25,40.25,40.13,40.25,167400,4.27015649624232,4.27015649624232,4.25742559488706,4.27015649624232,1577892.98961975,0.0,1.0
1992-08-12,40.13,40.25,40.0,40.13,128800,4.25742559488706,4.27015649624232,4.24363378508553,4.25742559488706,1214053.86537052,0.0,1.0
1992-08-13,40.0,40.13,39.75,40.13,173000,4.24363378508553,4.25742559488706,4.21711107392875,4.25742559488706,1630677.94028804,0.0,1.0
1992-08-14,40.25,40.25,39.88,40.0,165500,4.27015649624232,4.27015649624232,4.23090288373028,4.24363378508553,1559983.80992873,0.0,1.0
1992-08-17,40.25,40.25,40.13,40.13,139400,4.27015649624232,4.27015649624232,4.25742559488706,4.25742559488706,1313968.23627834,0.0,1.0
1992-08-18,40.63,40.63,40.13,40.25,135500,4.31047101720063,4.31047101720063,4.25742559488706,4.27015649624232,1277207.2884915,0.0,1.0
1992-08-19,40.63,40.75,40.5,40.75,133000,4.31047101720063,4.32320191855589,4.2966792073991,4.32320191855589,1253642.57837173,0.0,1.0
1992-08-20,40.63,40.75,40.5,40.5,86800,4.31047101720063,4.32320191855589,4.2966792073991,4.2966792073991,818166.735358391,0.0,1.0
1992-08-21,41.0,41.0,40.63,40.88,358900,4.34972462971267,4.34972462971267,4.31047101720063,4.33699372835742,3382949.78479408,0.0,1.0
1992-08-24,39.88,40.5,39.63,40.0,396700,4.29402693628343,4.36078462686757,4.26710851266079,4.30694777962229,3684279.63651595,0.595,1.0
1992-08-25,39.88,40.0,39.75,40.0,368900,4.29402693628343,4.30694777962229,4.28002935599965,4.30694777962229,3426092.15505604,0.0,1.0
1992-08-26,40.0,40.13,39.75,39.75,151200,4.30694777962229,4.32094535990606,4.28002935599965,4.28002935599965,1404242.70491861,0.0,1.0
1992-08-27,39.88,40.0,39.75,40.0,110200,4.29402693628343,4.30694777962229,4.28002935599965,4.30694777962229,1023462.60636264,0.0,1.0
1992-08-28,39.88,39.88,39.63,39.88,54200,4.29402693628343,4.29402693628343,4.26710851266079,4.29402693628343,503372.71565204,0.0,1.0
1992-08-31,39.75,39.75,39.5,39.63,89200,4.28002935599965,4.28002935599965,4.25311093237701,4.26710851266079,828428.897346163,0.0,1.0
1992-09-01,39.63,39.75,39.63,39.63,76800,4.26710851266079,4.28002935599965,4.26710851266079,4.26710851266079,713266.135831673,0.0,1.0
1992-09-02,39.88,39.88,39.63,39.63,97200,4.29402693628343,4.29402693628343,4.26710851266079,4.26710851266079,902727.453161961,0.0,1.0
1992-09-03,39.63,39.88,39.5,39.88,102800,4.26710851266079,4.29402693628343,4.25311093237701,4.29402693628343,954736.442233021,0.0,1.0
1992-09-04,40.0,40.13,39.5,39.5,70000,4.30694777962229,4.32094535990606,4.25311093237701,4.25311093237701,650112.363388245,0.0,1.0
1992-09-08,39.63,40.0,39.5,39.88,139900,4.26710851266079,4.30694777962229,4.25311093237701,4.29402693628343,1299295.99482879,0.0,1.0
1992-09-09,39.5,39.63,39.38,39.63,162500,4.25311093237701,4.26710851266079,4.24019008903815,4.26710851266079,1509189.41500843,0.0,1.0
1992-09-10,39.25,39.63,39.0,39.63,664200,4.22619250875437,4.26710851266079,4.19927408513173,4.26710851266079,6168637.59660675,0.0,1.0
1992-09-11,39.13,39.38,39.0,39.25,93900,4.21327166541551,4.24019008903815,4.19927408513173,4.22619250875437,872079.298887945,0.0,1.0
1992-09-14,39.13,39.25,39.0,39.25,203000,4.21327166541551,4.22619250875437,4.19927408513173,4.22619250875437,1885325.85382591,0.0,1.0
1992-09-15,38.63,39.13,38.63,39.13,111800,4.15943481817023,4.21327166541551,4.15943481817023,4.21327166541551,1038322.3175258,0.0,1.0
1992-09-16,39.0,39.0,38.5,38.5,119900,4.19927408513173,4.19927408513173,4.14543723788646,4.14543723788646,1113549.60528929,0.0,1.0
1992-09-17,38.88,39.0,38.75,39.0,71200,4.18635324179287,4.19927408513173,4.1723556615091,4.19927408513173,661257.146760614,0.0,1.0
1992-09-18,38.63,38.88,38.5,38.75,251800,4.15943481817023,4.18635324179287,4.14543723788646,4.1723556615091,2338547.04430228,0.0,1.0
1992-09-21,38.75,38.75,38.5,38.5,94500,4.1723556615091,4.1723556615091,4.14543723788646,4.14543723788646,877651.690574129,0.0,1.0
1992-09-22,38.5,38.75,38.25,38.75,101700,4.14543723788646,4.1723556615091,4.11851881426382,4.1723556615091,944520.390808348,0.0,1.0
1992-09-23,38.25,38.63,37.88,38.38,897800,4.11851881426382,4.15943481817023,4.07867954730231,4.13251639454759,8338155.42642808,0.0,1.0
1992-09-24,38.5,38.5,38.13,38.25,275200,4.14543723788646,4.14543723788646,4.10559797092495,4.11851881426382,2555870.3200635,0.0,1.0
1992-09-25,38.75,38.75,38.25,38.5,180200,4.1723556615091,4.1723556615091,4.11851881426382,4.14543723788646,1673574.96975088,0.0,1.0
1992-09-28,38.75,38.75,37.88,38.63,120900,4.1723556615091,4.1723556615091,4.07867954730231,4.15943481817023,1122836.92476627,0.0,1.0
1992-09-29,38.63,38.88,38.5,38.75,219700,4.15943481817023,4.18635324179287,4.14543723788646,4.1723556615091,2040424.08909139,0.0,1.0
1992-09-30,39.0,39.0,38.63,38.75,243900,4.19927408513173,4.19927408513173,4.15943481817023,4.1723556615091,2265177.22043419,0.0,1.0
1992-10-01,38.63,39.0,38.38,39.0,341300,4.15943481817023,4.19927408513173,4.13251639454759,4.19927408513173,3169762.13749154,0.0,1.0
1992-10-02,38.5,38.63,38.25,38.63,90200,4.14543723788646,4.15943481817023,4.11851881426382,4.15943481817023,837716.216823137,0.0,1.0
1992-10-05,38.5,38.5,37.63,38.5,243100,4.14543723788646,4.14543723788646,4.05176112367967,4.14543723788646,2257747.3648526,0.0,1.0
1992-10-06,38.25,38.63,38.25,38.5,111400,4.11851881426382,4.15943481817023,4.11851881426382,4.14543723788646,1034607.38973501,0.0,1.0
1992-10-07,37.75,38.13,37.75,38.13,129700,4.06468196701854,4.10559797092495,4.06468196701854,4.10559797092495,1204565.33616365,0.0,1.0
1992-10-08,38.13,38.13,37.75,37.75,214700,4.10559797092495,4.10559797092495,4.06468196701854,4.06468196701854,1993987.49170652,0.0,1.0
1992-10-09,37.75,38.0,37.63,38.0,181400,4.06468196701854,4.09160039064118,4.05176112367967,4.09160039064118,1684719.75312325,0.0,1.0
1992-10-12,38.0,38.0,37.63,37.75,98900,4.09160039064118,4.09160039064118,4.05176112367967,4.06468196701854,918515.896272819,0.0,1.0
1992-10-13,38.13,38.25,37.88,38.25,123300,4.10559797092495,4.11851881426382,4.07867954730231,4.11851881426382,1145126.49151101,0.0,1.0
1992-10-14,38.0,38.13,37.88,38.0,67500,4.09160039064118,4.10559797092495,4.07867954730231,4.09160039064118,626894.064695807,0.0,1.0
1992-10-15,38.25,38.25,37.75,38.0,179600,4.11851881426382,4.11851881426382,4.06468196701854,4.09160039064118,1668002.57806469,0.0,1.0
1992-10-16,37.88,38.25,37.75,38.25,182200,4.07867954730231,4.11851881426382,4.06468196701854,4.11851881426382,1692149.60870483,0.0,1.0
1992-10-19,37.63,38.0,37.63,37.88,233900,4.05176112367967,4.09160039064118,4.05176112367967,4.07867954730231,2172304.02566443,0.0,1.0
1992-10-20,38.13,38.25,37.5,37.75,148000,4.10559797092495,4.11851881426382,4.0377635433959,4.06468196701854,1374523.28259229,0.0,1.0
1992-10-21,38.0,38.25,38.0,38.13,150900,4.09160039064118,4.11851881426382,4.09160039064118,4.10559797092495,1401456.50907551,0.0,1.0
1992-10-22,38.13,38.13,37.88,38.0,193600,4.10559797092495,4.10559797092495,4.07867954730231,4.09160039064118,1798025.05074234,0.0,1.0
1992-10-23,38.25,38.25,37.88,38.13,118000,4.11851881426382,4.11851881426382,4.07867954730231,4.10559797092495,1095903.69828304,0.0,1.0
1992-10-26,38.5,38.5,38.0,38.13,92300,4.14543723788646,4.14543723788646,4.09160039064118,4.10559797092495,857219.587724784,0.0,1.0
1992-10-27,38.63,38.63,38.38,38.5,122000,4.15943481817023,4.15943481817023,4.13251639454759,4.14543723788646,1133052.97619094,0.0,1.0
1992-10-28,39.0,39.0,38.5,38.63,86600,4.19927408513173,4.19927408513173,4.14543723788646,4.15943481817023,804281.866706029,0.0,1.0
1992-10-29,39.25,39.5,38.88,39.13,195100,4.22619250875437,4.25311093237701,4.18635324179287,4.21327166541551,1811956.02995781,0.0,1.0
1992-10-30,39.38,39.38,39.13,39.25,115500,4.24019008903815,4.24019008903815,4.21327166541551,4.22619250875437,1072685.3995906,0.0,1.0
1992-11-02,39.75,39.75,39.5,39.75,140900,4.28002935599965,4.28002935599965,4.25311093237701,4.28002935599965,1308583.31430577,0.0,1.0
1992-11-03,39.13,39.75,39.0,39.63,110500,4.21327166541551,4.28002935599965,4.19927408513173,4.26710851266079,1026248.80220573,0.0,1.0
1992-11-04,39.13,39.13,38.88,39.13,91300,4.21327166541551,4.21327166541551,4.18635324179287,4.21327166541551,847932.26824781,0.0,1.0
1992-11-05,39.25,39.38,39.0,39.13,131200,4.22619250875437,4.24019008903815,4.19927408513173,4.21327166541551,1218496.31537911,0.0,1.0
1992-11-06,39.25,39.5,39.0,39.5,218500,4.22619250875437,4.25311093237701,4.19927408513173,4.25311093237701,2029279.30571902,0.0,1.0
1992-11-09,39.13,39.38,39.0,39.25,247200,4.21327166541551,4.24019008903815,4.19927408513173,4.22619250875437,2295825.3747082,0.0,1.0
1992-11-10,39.13,39.13,38.88,39.13,115800,4.21327166541551,4.21327166541551,4.18635324179287,4.21327166541551,1075471.5954337,0.0,1.0
1992-11-11,38.88,39.13,38.63,39.0,145600,4.18635324179287,4.21327166541551,4.15943481817023,4.19927408513173,1352233.71584755,0.0,1.0
1992-11-12,39.0,39.0,38.63,38.88,144800,4.19927408513173,4.19927408513173,4.15943481817023,4.18635324179287,1344803.86026597,0.0,1.0
1992-11-13,38.75,39.13,38.75,38.88,162900,4.1723556615091,4.21327166541551,4.1723556615091,4.18635324179287,1512904.34279921,0.0,1.0
1992-11-16,38.75,38.88,38.75,38.88,126900,4.1723556615091,4.18635324179287,4.1723556615091,4.18635324179287,1178560.84162812,0.0,1.0
1992-11-17,39.25,39.25,38.75,38.75,76300,4.22619250875437,4.22619250875437,4.1723556615091,4.1723556615091,708622.476093187,0.0,1.0
1992-11-18,39.75,39.75,39.13,39.13,106300,4.28002935599965,4.28002935599965,4.21327166541551,4.21327166541551,987242.060402435,0.0,1.0
1992-11-19,39.88,39.88,39.38,39.75,204800,4.29402693628343,4.29402693628343,4.24019008903815,4.28002935599965,1902043.02888446,0.0,1.0
1992-11-20,40.0,40.0,39.75,39.88,925200,4.30694777962229,4.30694777962229,4.28002935599965,4.29402693628343,8592627.9800972,0.0,1.0
1992-11-23,39.0,39.13,38.88,39.13,607900,4.26549340724343,4.27971171860091,4.25236881214422,4.27971171860091,5558114.3226573,0.615,1.0
1992-11-24,39.0,39.0,38.88,38.88,281300,4.26549340724343,4.26549340724343,4.25236881214422,4.25236881214422,2571965.05833772,0.0,1.0
1992-11-25,38.88,39.0,38.75,38.88,73400,4.25236881214422,4.26549340724343,4.23815050078674,4.25236881214422,671106.41763949,0.0,1.0
1992-11-27,38.75,39.0,38.63,39.0,102700,4.23815050078674,4.26549340724343,4.22502590568753,4.26549340724343,939000.396342992,0.0,1.0
1992-11-30,38.5,38.63,38.25,38.63,469100,4.21080759433005,4.22502590568753,4.18346468787336,4.22502590568753,4289046.6010175,0.0,1.0
1992-12-01,39.0,39.0,38.5,38.5,88800,4.26549340724343,4.26549340724343,4.21080759433005,4.21080759433005,811910.761394914,0.0,1.0
1992-12-02,38.88,39.0,38.63,39.0,69900,4.25236881214422,4.26549340724343,4.22502590568753,4.26549340724343,639105.430422348,0.0,1.0
1992-12-03,38.88,39.0,38.75,38.88,95100,4.25236881214422,4.26549340724343,4.23815050078674,4.25236881214422,869512.538385769,0.0,1.0
1992-12-04,39.13,39.13,38.88,38.88,113900,4.27971171860091,4.27971171860091,4.25236881214422,4.25236881214422,1041403.55543785,0.0,1.0
1992-12-07,39.38,39.38,39.13,39.38,190800,4.30705462505759,4.30705462505759,4.27971171860091,4.30705462505759,1744510.96029448,0.0,1.0
1992-12-08,39.13,39.25,38.88,39.13,184900,4.27971171860091,4.29283631370012,4.25236881214422,4.27971171860091,1690566.43898558,0.0,1.0
1992-12-09,39.25,39.25,39.13,39.13,76700,4.29283631370012,4.29283631370012,4.27971171860091,4.27971171860091,701278.777015652,0.0,1.0
1992-12-10,39.13,39.25,39.0,39.25,148800,4.27971171860091,4.29283631370012,4.26549340724343,4.29283631370012,1360499.11368877,0.0,1.0
1992-12-11,39.13,39.25,39.0,39.0,190100,4.27971171860091,4.29283631370012,4.26549340724343,4.26549340724343,1738110.76285105,0.0,1.0
1992-12-14,39.38,39.5,39.0,39.13,116800,4.30705462505759,4.3201792201568,4.26549340724343,4.27971171860091,1067918.65913205,0.0,1.0
1992-12-15,39.5,39.75,39.38,39.38,99800,4.3201792201568,4.34752212661349,4.30705462505759,4.30705462505759,912485.29264879,0.0,1.0
1992-12-16,39.88,40.0,39.5,39.63,247400,4.36174043797097,4.37486503307018,4.3201792201568,4.33439753151428,2262012.63929169,0.0,1.0
1992-12-17,39.88,39.88,39.63,39.88,89200,4.36174043797097,4.36174043797097,4.33439753151428,4.36174043797097,815568.017076874,0.0,1.0
1992-12-18,40.13,40.13,39.63,39.88,371300,4.38908334442766,4.38908334442766,4.33439753151428,4.36174043797097,3394847.58677851,0.0,1.0
1992-12-21,40.0,40.13,39.75,40.13,75000,4.37486503307018,4.38908334442766,4.34752212661349,4.38908334442766,685735.440367327,0.0,1.0
1992-12-22,40.75,40.75,40.13,40.25,94200,4.45689375244025,4.45689375244025,4.38908334442766,4.40220793952687,861283.713101362,0.0,1.0
1992-12-23,40.0,40.75,40.0,40.5,171300,4.37486503307018,4.45689375244025,4.37486503307018,4.42955084598356,1566219.74579897,0.0,1.0
1992-12-24,40.38,40.38,40.25,40.25,26100,4.41642625088435,4.41642625088435,4.40220793952687,4.40220793952687,238635.93324783,0.0,1.0
1992-12-28,40.38,40.5,40.25,40.38,56400,4.41642625088435,4.42955084598356,4.40220793952687,4.41642625088435,515673.05115623,0.0,1.0
1992-12-29,40.0,40.38,39.88,40.38,253200,4.37486503307018,4.41642625088435,4.36174043797097,4.41642625088435,2315042.8466801,0.0,1.0
1992-12-30,39.75,40.0,39.5,39.88,701100,4.34752212661349,4.37486503307018,4.3201792201568,4.36174043797097,6410254.89655377,0.0,1.0
1992-12-31,39.5,39.75,39.5,39.75,134100,4.3201792201568,4.34752212661349,4.3201792201568,4.34752212661349,1226094.96737678,0.0,1.0
1993-01-04,39.38,39.75,39.25,39.63,85500,4.30705462505759,4.34752212661349,4.29283631370012,4.33439753151428,781738.402018753,0.0,1.0
1993-01-05,39.5,39.63,39.38,39.38,114500,4.3201792201568,4.33439753151428,4.30705462505759,4.30705462505759,1046889.43896079,0.0,1.0
1993-01-06,39.0,39.5,39.0,39.5,141400,4.26549340724343,4.3201792201568,4.26549340724343,4.3201792201568,1292839.88357253,0.0,1.0
1993-01-07,38.5,39.0,38.25,39.0,1610700,4.21080759433005,4.26549340724343,4.18346468787336,4.26549340724343,14726854.3173287,0.0,1.0
1993-01-08,38.5,38.63,38.38,38.5,169700,4.21080759433005,4.22502590568753,4.19768299923084,4.21080759433005,1551590.72307114,0.0,1.0
1993-01-11,38.88,38.88,38.38,38.38,440900,4.25236881214422,4.25236881214422,4.19768299923084,4.19768299923084,4031210.07543939,0.0,1.0
1993-01-12,39.0,39.13,38.75,39.13,193000,4.26549340724343,4.27971171860091,4.23815050078674,4.27971171860091,1764625.86654525,0.0,1.0
1993-01-13,39.13,39.25,38.88,39.0,141500,4.27971171860091,4.29283631370012,4.25236881214422,4.26549340724343,1293754.19749302,0.0,1.0
1993-01-14,39.25,39.38,39.0,39.25,129200,4.29283631370012,4.30705462505759,4.26549340724343,4.29283631370012,1181293.58527278,0.0,1.0
1993-01-15,39.5,39.5,39.0,39.25,901100,4.3201792201568,4.3201792201568,4.26549340724343,4.29283631370012,8238882.73753332,0.0,1.0
1993-01-18,39.63,39.63,39.38,39.5,84600,4.33439753151428,4.33439753151428,4.30705462505759,4.3201792201568,773509.576734345,0.0,1.0
1993-01-19,39.75,39.75,39.5,39.63,83200,4.34752212661349,4.34752212661349,4.3201792201568,4.33439753151428,760709.181847488,0.0,1.0
1993-01-20,39.63,39.88,39.63,39.75,115600,4.33439753151428,4.36174043797097,4.33439753151428,4.34752212661349,1056946.89208617,0.0,1.0
1993-01-21,40.0,40.0,39.5,39.63,133100,4.37486503307018,4.37486503307018,4.3201792201568,4.33439753151428,1216951.82817188,0.0,1.0
1993-01-22,39.63,40.0,39.63,40.0,178300,4.33439753151428,4.37486503307018,4.33439753151428,4.37486503307018,1630221.72023326,0.0,1.0
1993-01-25,39.75,39.88,39.63,39.63,129900,4.34752212661349,4.36174043797097,4.33439753151428,4.33439753151428,1187693.78271621,0.0,1.0
1993-01-26,39.63,40.0,39.63,39.88,365900,4.33439753151428,4.37486503307018,4.33439753151428,4.36174043797097,3345474.63507207,0.0,1.0
1993-01-27,40.0,40.13,39.75,39.75,270600,4.37486503307018,4.38908334442766,4.34752212661349,4.34752212661349,2474133.46884532,0.0,1.0
1993-01-28,40.5,40.63,39.88,39.88,479100,4.42955084598356,4.44376915734104,4.36174043797097,4.36174043797097,4380477.99306648,0.0,1.0
1993-01-29,40.88,40.88,40.5,40.5,183700,4.47111206379773,4.47111206379773,4.42955084598356,4.42955084598356,1679594.6719397,0.0,1.0
1993-02-01,40.88,40.88,40.5,40.88,99100,4.47111206379773,4.47111206379773,4.42955084598356,4.47111206379773,906085.09520536,0.0,1.0
1993-02-02,40.88,41.0,40.63,40.88,251500,4.47111206379773,4.48423665889694,4.44376915734104,4.47111206379773,2299499.51003177,0.0,1.0
1993-02-03,41.38,41.38,40.88,40.88,199400,4.5257978767111,4.5257978767111,4.47111206379773,4.47111206379773,1823141.9574566,0.0,1.0
1993-02-04,41.75,41.75,41.13,41.38,173300,4.566265378267,4.566265378267,4.49845497025442,4.5257978767111,1584506.02420877,0.0,1.0
1993-02-05,41.88,41.88,41.13,41.63,178900,4.58048368962448,4.58048368962448,4.49845497025442,4.55314078316779,1635707.6037562,0.0,1.0
1993-02-08,41.88,42.13,41.75,41.88,287800,4.58048368962448,4.60782659608117,4.566265378267,4.58048368962448,2631395.46316956,0.0,1.0
1993-02-09,42.0,42.0,41.63,41.75,263300,4.59360828472369,4.59360828472369,4.55314078316779,4.566265378267,2407388.55264956,0.0,1.0
1993-02-10,41.88,42.0,41.75,42.0,167300,4.58048368962448,4.59360828472369,4.566265378267,4.59360828472369,1529647.18897938,0.0,1.0
1993-02-11,41.75,41.88,41.63,41.88,161100,4.566265378267,4.58048368962448,4.55314078316779,4.58048368962448,1472959.72590902,0.0,1.0
1993-02-12,41.63,41.88,41.63,41.63,217900,4.55314078316779,4.58048368962448,4.55314078316779,4.55314078316779,1992290.03274721,0.0,1.0
1993-02-16,41.75,41.75,41.5,41.63,102000,4.566265378267,4.566265378267,4.53892247181031,4.55314078316779,932600.198899565,0.0,1.0
1993-02-17,41.75,42.0,41.63,41.75,384300,4.566265378267,4.59360828472369,4.55314078316779,4.566265378267,3513708.39644218,0.0,1.0
1993-02-18,41.38,41.88,41.13,41.88,308800,4.5257978767111,4.58048368962448,4.49845497025442,4.58048368962448,2823401.38647241,0.0,1.0
1993-02-19,42.5,42.5,41.25,41.38,412100,4.64829409763707,4.64829409763707,4.51157956535363,4.5257978767111,3767887.66633834,0.0,1.0
1993-02-22,44.25,44.25,42.25,42.38,220000,4.83969444283389,4.83969444283389,4.62095119118038,4.63516950253786,2011490.62507749,0.0,1.0
1993-02-23,43.63,44.13,43.5,44.0,276600,4.7718840348213,4.82656984773468,4.75766572346382,4.8123515363772,2528992.3040747,0.0,1.0
1993-02-24,42.5,43.5,42.38,42.63,244400,4.71555764752052,4.82651194510924,4.70224313180988,4.72998170620706,2202708.73063371,0.615,1.0
1993-02-25,42.5,42.88,42.38,42.63,455700,4.71555764752052,4.75772028060424,4.70224313180988,4.72998170620706,4107096.43432807,0.0,1.0
1993-02-26,42.5,42.63,42.38,42.5,133200,4.71555764752052,4.72998170620706,4.70224313180988,4.71555764752052,1200494.28363507,0.0,1.0
1993-03-01,42.63,42.75,42.5,42.75,198100,4.72998170620706,4.7432962219177,4.71555764752052,4.7432962219177,1785419.80171251,0.0,1.0
1993-03-02,42.63,42.63,42.38,42.63,352900,4.72998170620706,4.72998170620706,4.70224313180988,4.72998170620706,3180588.83404515,0.0,1.0
1993-03-03,42.88,42.88,42.5,42.75,149300,4.75772028060424,4.75772028060424,4.71555764752052,4.7432962219177,1345599.07317354,0.0,1.0
1993-03-04,43.13,43.38,42.75,43.0,180800,4.78545885500142,4.8131974293986,4.7432962219177,4.77103479631488,1629499.7483575,0.0,1.0
1993-03-05,43.0,43.13,42.88,43.0,148200,4.77103479631488,4.78545885500142,4.75772028060424,4.77103479631488,1335685.08134172,0.0,1.0
1993-03-08,43.38,43.38,42.75,43.0,208600,4.8131974293986,4.8131974293986,4.7432962219177,4.77103479631488,1880053.36010716,0.0,1.0
1993-03-09,43.25,43.5,43.0,43.38,158000,4.79877337071206,4.82651194510924,4.77103479631488,4.8131974293986,1424009.7358434,0.0,1.0
1993-03-10,43.0,43.25,42.75,43.13,139900,4.77103479631488,4.79877337071206,4.7432962219177,4.78545885500142,1260879.5066107,0.0,1.0
1993-03-11,43.25,43.38,43.0,43.0,139700,4.79877337071206,4.8131974293986,4.77103479631488,4.77103479631488,1259076.96264128,0.0,1.0
1993-03-12,42.75,43.0,42.5,43.0,141400,4.7432962219177,4.77103479631488,4.71555764752052,4.77103479631488,1274398.58638137,0.0,1.0
1993-03-15,42.38,42.75,42.38,42.75,179000,4.70224313180988,4.7432962219177,4.70224313180988,4.7432962219177,1613276.85263271,0.0,1.0
1993-03-16,43.13,43.13,42.38,42.5,184600,4.78545885500142,4.78545885500142,4.70224313180988,4.71555764752052,1663748.08377652,0.0,1.0
1993-03-17,42.88,43.13,42.88,43.0,143500,4.75772028060424,4.78545885500142,4.75772028060424,4.77103479631488,1293325.2980603,0.0,1.0
1993-03-18,43.25,43.38,43.0,43.0,113800,4.79877337071206,4.8131974293986,4.77103479631488,4.77103479631488,1025647.51860113,0.0,1.0
1993-03-19,43.38,43.38,43.0,43.38,439700,4.8131974293986,4.8131974293986,4.77103479631488,4.8131974293986,3962892.9167743,0.0,1.0
1993-03-22,43.25,43.25,43.0,43.25,169300,4.79877337071206,4.79877337071206,4.77103479631488,4.79877337071206,1525853.47011574,0.0,1.0
1993-03-23,43.13,43.38,43.13,43.25,177400,4.78545885500142,4.8131974293986,4.78545885500142,4.79877337071206,1598856.50087733,0.0,1.0
1993-03-24,43.25,43.38,43.0,43.38,325600,4.79877337071206,4.8131974293986,4.77103479631488,4.8131974293986,2934541.58221905,0.0,1.0
1993-03-25,43.13,43.25,43.0,43.25,115300,4.78545885500142,4.79877337071206,4.77103479631488,4.79877337071206,1039166.59837179,0.0,1.0
1993-03-26,43.0,43.25,42.88,43.13,155900,4.77103479631488,4.79877337071206,4.75772028060424,4.78545885500142,1405083.02416446,0.0,1.0
1993-03-29,43.13,43.25,43.0,43.13,147700,4.78545885500142,4.79877337071206,4.77103479631488,4.78545885500142,1331178.72141816,0.0,1.0
1993-03-30,43.38,43.63,43.13,43.25,225500,4.8131974293986,4.84093600379578,4.78545885500142,4.79877337071206,2032368.32552332,0.0,1.0
1993-03-31,43.88,43.88,43.25,43.38,140400,4.86867457819295,4.86867457819295,4.79877337071206,4.8131974293986,1265385.86653426,0.0,1.0
1993-04-01,43.63,43.75,43.5,43.63,133600,4.84093600379578,4.85425051950642,4.82651194510924,4.84093600379578,1204099.37157391,0.0,1.0
1993-04-02,43.25,43.63,43.25,43.5,163400,4.79877337071206,4.84093600379578,4.79877337071206,4.82651194510924,1472678.42301779,0.0,1.0
1993-04-05,43.63,43.88,43.25,43.38,110800,4.84093600379578,4.86867457819295,4.79877337071206,4.8131974293986,998609.359059797,0.0,1.0
1993-04-06,43.5,43.88,43.38,43.88,243700,4.82651194510924,4.86867457819295,4.8131974293986,4.86867457819295,2196399.82674073,0.0,1.0
1993-04-07,43.75,43.75,43.5,43.63,109400,4.85425051950642,4.85425051950642,4.82651194510924,4.84093600379578,985991.551273844,0.0,1.0
1993-04-08,43.5,43.75,43.38,43.75,92000,4.82651194510924,4.85425051950642,4.8131974293986,4.85425051950642,829170.225934129,0.0,1.0
1993-04-12,44.5,44.5,43.75,43.75,171700,4.93746624269796,4.93746624269796,4.85425051950642,4.85425051950642,1547483.9977488,0.0,1.0
1993-04-13,44.88,45.0,44.25,44.5,127100,4.97962887578167,4.99294339149232,4.90972766830078,4.93746624269796,1145516.69256769,0.0,1.0
1993-04-14,44.88,45.0,44.5,45.0,166800,4.97962887578167,4.99294339149232,4.93746624269796,4.99294339149232,1503321.67049796,0.0,1.0
1993-04-15,45.0,45.0,44.75,44.88,76600,4.99294339149232,4.99294339149232,4.96520481709514,4.97962887578167,690374.340288633,0.0,1.0
1993-04-16,44.88,45.25,44.75,45.13,16900,4.97962887578167,5.0206819658895,4.96520481709514,5.00736745017885,152314.965416161,0.0,1.0
1993-04-19,44.88,45.0,44.5,44.88,105800,4.97962887578167,4.99294339149232,4.93746624269796,4.97962887578167,953545.759824248,0.0,1.0
1993-04-20,44.63,44.88,44.5,44.88,129900,4.95189030138449,4.97962887578167,4.93746624269796,4.97962887578167,1170752.3081396,0.0,1.0
1993-04-21,44.5,44.75,44.25,44.63,412900,4.93746624269796,4.96520481709514,4.90972766830078,4.95189030138449,3721352.02487176,0.0,1.0
1993-04-22,44.13,44.38,44.0,44.38,147500,4.89641315259013,4.92415172698731,4.8819890939036,4.92415172698731,1329376.17744874,0.0,1.0
1993-04-23,44.13,44.25,44.13,44.13,204900,4.89641315259013,4.90972766830078,4.89641315259013,4.89641315259013,1846706.29667286,0.0,1.0
1993-04-26,43.88,44.13,43.75,44.13,297500,4.86867457819295,4.89641315259013,4.85425051950642,4.89641315259013,2681284.15451526,0.0,1.0
1993-04-27,43.88,44.0,43.75,43.75,76400,4.86867457819295,4.8819890939036,4.85425051950642,4.85425051950642,688571.796319212,0.0,1.0
1993-04-28,43.75,44.0,43.5,43.75,99500,4.85425051950642,4.8819890939036,4.82651194510924,4.85425051950642,896765.624787454,0.0,1.0
1993-04-29,43.88,43.88,43.38,43.75,116000,4.86867457819295,4.86867457819295,4.8131974293986,4.85425051950642,1045475.50226477,0.0,1.0
1993-04-30,43.75,44.0,43.63,43.88,75400,4.85425051950642,4.8819890939036,4.84093600379578,4.86867457819295,679559.076472101,0.0,1.0
1993-05-03,43.88,44.0,43.38,43.88,138600,4.86867457819295,4.8819890939036,4.8131974293986,4.86867457819295,1249162.97080946,0.0,1.0
1993-05-04,44.0,44.13,43.75,43.88,154100,4.8819890939036,4.89641315259013,4.85425051950642,4.86867457819295,1388860.12843967,0.0,1.0
1993-05-05,44.5,44.5,43.88,44.0,145900,4.93746624269796,4.93746624269796,4.86867457819295,4.8819890939036,1314955.82569336,0.0,1.0
1993-05-06,44.25,44.5,44.25,44.38,80900,4.90972766830078,4.93746624269796,4.90972766830078,4.92415172698731,729129.035631206,0.0,1.0
1993-05-07,44.38,44.5,44.25,44.38,59400,4.92415172698731,4.93746624269796,4.90972766830078,4.92415172698731,535355.55891834,0.0,1.0
1993-05-10,44.25,44.63,44.13,44.25,189900,4.90972766830078,4.95189030138449,4.89641315259013,4.90972766830078,1711515.49896621,0.0,1.0
1993-05-11,44.25,44.38,44.13,44.38,76600,4.90972766830078,4.92415172698731,4.89641315259013,4.92415172698731,690374.340288633,0.0,1.0
1993-05-12,44.13,44.13,43.88,44.0,101400,4.89641315259013,4.89641315259013,4.86867457819295,4.8819890939036,913889.792496964,0.0,1.0
1993-05-13,43.25,44.0,43.25,44.0,310200,4.79877337071206,4.8819890939036,4.79877337071206,4.8819890939036,2795745.69657355,0.0,1.0
1993-05-14,43.13,43.38,43.13,43.25,155500,4.78545885500142,4.8131974293986,4.78545885500142,4.79877337071206,1401477.93622562,0.0,1.0
1993-05-17,43.13,43.25,43.0,43.13,260800,4.78545885500142,4.79877337071206,4.77103479631488,4.78545885500142,2350517.33612631,0.0,1.0
1993-05-18,42.63,43.13,42.38,43.0,170500,4.72998170620706,4.78545885500142,4.70224313180988,4.77103479631488,1536668.73393227,0.0,1.0
1993-05-19,43.13,43.13,42.0,42.5,182600,4.78545885500142,4.78545885500142,4.66008049872616,4.71555764752052,1645722.6440823,0.0,1.0
1993-05-20,43.0,43.25,42.88,43.13,122300,4.77103479631488,4.79877337071206,4.75772028060424,4.78545885500142,1102255.63730156,0.0,1.0
1993-05-21,43.13,43.25,42.75,43.0,256500,4.78545885500142,4.79877337071206,4.7432962219177,4.77103479631488,2311762.64078374,0.0,1.0
1993-05-24,42.13,43.13,42.13,42.5,433300,4.74274145042976,4.85531542266878,4.74274145042976,4.7843938201582,3849024.70244205,0.615,1.0
1993-05-25,42.0,42.25,41.88,42.25,899700,4.72810683403869,4.75625032709844,4.71459795737,4.75625032709844,7992078.29399288,0.0,1.0
1993-05-26,43.25,43.25,42.0,42.13,244000,4.86882429933746,4.86882429933746,4.72810683403869,4.74274145042976,2167463.71427616,0.0,1.0
1993-05-27,42.75,43.13,42.5,43.0,79800,4.81253731321795,4.85531542266878,4.7843938201582,4.8406808062777,708867.231144417,0.0,1.0
1993-05-28,42.88,42.88,42.5,42.75,115800,4.82717192960902,4.82717192960902,4.7843938201582,4.81253731321795,1028656.95948024,0.0,1.0
1993-06-01,43.0,43.25,42.75,43.0,109400,4.8406808062777,4.86882429933746,4.81253731321795,4.8406808062777,971805.452220542,0.0,1.0
1993-06-02,43.0,43.13,42.75,43.0,69200,4.8406808062777,4.85531542266878,4.81253731321795,4.8406808062777,614706.922245535,0.0,1.0
1993-06-03,43.0,43.0,42.75,42.88,60600,4.8406808062777,4.8406808062777,4.81253731321795,4.82717192960902,538312.70936531,0.0,1.0
1993-06-04,42.75,43.0,42.63,43.0,48800,4.81253731321795,4.8406808062777,4.79902843654927,4.8406808062777,433492.742855232,0.0,1.0
1993-06-07,43.0,43.13,42.75,42.88,95600,4.8406808062777,4.85531542266878,4.81253731321795,4.82717192960902,849219.389691809,0.0,1.0
1993-06-08,42.88,43.0,42.63,43.0,87400,4.82717192960902,4.8406808062777,4.79902843654927,4.8406808062777,776378.396015314,0.0,1.0
1993-06-09,42.88,43.0,42.63,42.88,85400,4.82717192960902,4.8406808062777,4.79902843654927,4.82717192960902,758612.299996657,0.0,1.0
1993-06-10,42.75,43.0,42.63,42.88,61500,4.81253731321795,4.8406808062777,4.79902843654927,4.82717192960902,546307.452573705,0.0,1.0
1993-06-11,43.0,43.0,42.75,42.75,79300,4.8406808062777,4.8406808062777,4.81253731321795,4.81253731321795,704425.707139753,0.0,1.0
1993-06-14,43.0,43.13,42.88,43.0,48000,4.8406808062777,4.85531542266878,4.82717192960902,4.8406808062777,426386.30444777,0.0,1.0
1993-06-15,42.88,43.13,42.75,43.0,75000,4.82717192960902,4.85531542266878,4.81253731321795,4.8406808062777,666228.60069964,0.0,1.0
1993-06-16,42.88,43.0,42.5,42.88,85600,4.82717192960902,4.8406808062777,4.7843938201582,4.82717192960902,760388.909598523,0.0,1.0
1993-06-17,43.0,43.0,42.75,42.88,76000,4.8406808062777,4.8406808062777,4.81253731321795,4.82717192960902,675111.648708969,0.0,1.0
1993-06-18,42.88,43.0,42.88,43.0,159500,4.82717192960902,4.8406808062777,4.82717192960902,4.8406808062777,1416846.1574879,0.0,1.0
1993-06-21,43.13,43.13,42.88,42.88,154900,4.85531542266878,4.85531542266878,4.82717192960902,4.82717192960902,1375984.13664499,0.0,1.0
1993-06-22,43.5,43.5,43.0,43.13,124800,4.89696779239721,4.89696779239721,4.8406808062777,4.85531542266878,1108604.3915642,0.0,1.0
1993-06-23,44.0,44.0,43.25,43.25,226000,4.95325477851672,4.95325477851672,4.86882429933746,4.86882429933746,2007568.85010825,0.0,1.0
1993-06-24,43.88,44.0,43.75,44.0,154100,4.93974590184804,4.95325477851672,4.92511128545697,4.95325477851672,1368877.69823753,0.0,1.0
1993-06-25,44.0,44.25,43.88,44.13,67200,4.95325477851672,4.98139827157647,4.93974590184804,4.96788939490779,596940.826226878,0.0,1.0
1993-06-28,44.0,44.13,43.88,44.13,216400,4.95325477851672,4.96788939490779,4.93974590184804,4.96788939490779,1922291.58921869,0.0,1.0
1993-06-29,44.0,44.0,43.88,44.0,192300,4.95325477851672,4.95325477851672,4.93974590184804,4.95325477851672,1708210.13219388,0.0,1.0
1993-06-30,44.5,44.5,43.75,43.88,89200,5.00954176463623,5.00954176463623,4.92511128545697,4.93974590184804,792367.882432105,0.0,1.0
1993-07-01,44.5,44.63,44.25,44.5,105300,5.00954176463623,5.0241763810273,4.98139827157647,5.00954176463623,935384.955382294,0.0,1.0
1993-07-02,44.25,44.5,44.25,44.38,80400,4.98139827157647,5.00954176463623,4.98139827157647,4.99603288796755,714197.059950015,0.0,1.0
1993-07-06,44.25,44.38,44.13,44.25,125400,4.98139827157647,4.99603288796755,4.96788939490779,4.98139827157647,1113934.2203698,0.0,1.0
1993-07-07,44.5,44.5,44.13,44.25,79100,5.00954176463623,5.00954176463623,4.96788939490779,4.98139827157647,702649.097537887,0.0,1.0
1993-07-08,44.75,44.88,44.38,44.75,95000,5.03768525769598,5.05231987408705,4.99603288796755,5.03768525769598,843889.560886211,0.0,1.0
1993-07-09,45.0,45.13,44.63,44.75,138500,5.06582875075574,5.08046336714681,5.0241763810273,5.03768525769598,1230302.149292,0.0,1.0
1993-07-12,45.0,45.5,45.0,45.13,98700,5.06582875075574,5.12211573687524,5.06582875075574,5.08046336714681,876756.838520726,0.0,1.0
1993-07-13,45.13,45.5,45.13,45.13,101900,5.08046336714681,5.12211573687524,5.08046336714681,5.08046336714681,905182.592150578,0.0,1.0
1993-07-14,45.25,45.25,45.0,45.25,115500,5.09397224381549,5.09397224381549,5.06582875075574,5.09397224381549,1025992.04507745,0.0,1.0
1993-07-15,45.38,45.63,45.13,45.13,182200,5.10860686020656,5.13675035326632,5.08046336714681,5.08046336714681,1618491.34729966,0.0,1.0
1993-07-16,45.75,46.0,45.38,45.5,146300,5.150259229935,5.17840272299475,5.10860686020656,5.12211573687524,1299589.92376476,0.0,1.0
1993-07-19,46.13,46.13,45.88,46.0,84200,5.19303733938582,5.19303733938582,5.16489384632607,5.17840272299475,747952.642385463,0.0,1.0
1993-07-20,46.0,46.25,45.88,46.13,93400,5.17840272299475,5.20654621605451,5.16489384632607,5.19303733938582,829676.684071286,0.0,1.0
1993-07-21,46.0,46.0,45.88,46.0,109000,5.17840272299475,5.17840272299475,5.16489384632607,5.17840272299475,968252.233016811,0.0,1.0
1993-07-22,45.75,46.0,45.5,46.0,109400,5.150259229935,5.17840272299475,5.12211573687524,5.17840272299475,971805.452220541,0.0,1.0
1993-07-23,46.0,46.0,45.5,45.75,78500,5.17840272299475,5.17840272299475,5.12211573687524,5.150259229935,697319.26873229,0.0,1.0
1993-07-26,46.38,46.38,45.88,46.0,146800,5.22118083244558,5.22118083244558,5.16489384632607,5.17840272299475,1304031.44776943,0.0,1.0
1993-07-27,46.25,46.38,46.13,46.38,90200,5.20654621605451,5.22118083244558,5.19303733938582,5.22118083244558,801250.930441433,0.0,1.0
1993-07-28,45.88,46.38,45.88,46.38,241400,5.16489384632607,5.22118083244558,5.16489384632607,5.22118083244558,2144367.78945191,0.0,1.0
1993-07-29,46.25,46.38,46.0,46.13,331700,5.20654621605451,5.22118083244558,5.17840272299475,5.19303733938582,2946507.02469427,0.0,1.0
1993-07-30,46.5,46.5,46.25,46.38,161900,5.23468970911426,5.23468970911426,5.20654621605451,5.22118083244558,1438165.47271029,0.0,1.0
1993-08-02,46.5,46.5,46.25,46.5,92800,5.23468970911426,5.23468970911426,5.20654621605451,5.23468970911426,824346.855265688,0.0,1.0
1993-08-03,46.88,46.88,46.38,46.5,90300,5.27746781856509,5.27746781856509,5.22118083244558,5.23468970911426,802139.235242366,0.0,1.0
1993-08-04,47.0,47.13,46.75,46.75,62500,5.29097669523377,5.30561131162484,5.26283320217401,5.26283320217401,555190.500583033,0.0,1.0
1993-08-05,47.25,47.25,46.75,47.0,78800,5.31912018829352,5.31912018829352,5.26283320217401,5.29097669523377,699984.183135089,0.0,1.0
1993-08-06,47.13,47.13,46.75,47.0,87200,5.30561131162484,5.30561131162484,5.26283320217401,5.29097669523377,774601.786413449,0.0,1.0
1993-08-09,47.38,47.63,47.13,47.25,116200,5.3337548046846,5.36189829774435,5.30561131162484,5.31912018829352,1032210.17868397,0.0,1.0
1993-08-10,47.38,47.5,47.0,47.25,58700,5.3337548046846,5.34726368135328,5.29097669523377,5.31912018829352,521434.918147585,0.0,1.0
1993-08-11,47.63,47.63,47.38,47.5,184700,5.36189829774435,5.36189829774435,5.3337548046846,5.34726368135328,1640698.96732298,0.0,1.0
1993-08-12,47.38,47.75,47.25,47.63,120800,5.3337548046846,5.37540717441303,5.31912018829352,5.36189829774435,1073072.19952689,0.0,1.0
1993-08-13,47.38,47.5,47.13,47.5,68100,5.3337548046846,5.34726368135328,5.30561131162484,5.34726368135328,604935.569435273,0.0,1.0
1993-08-16,47.5,47.5,47.38,47.38,101500,5.34726368135328,5.34726368135328,5.3337548046846,5.3337548046846,901629.372946846,0.0,1.0
1993-08-17,47.5,47.5,47.25,47.38,106000,5.34726368135328,5.34726368135328,5.31912018829352,5.3337548046846,941603.088988824,0.0,1.0
1993-08-18,47.5,47.75,47.38,47.5,101600,5.34726368135328,5.37540717441303,5.3337548046846,5.34726368135328,902517.677747779,0.0,1.0
1993-08-19,47.5,47.63,47.25,47.5,114300,5.34726368135328,5.36189829774435,5.31912018829352,5.34726368135328,1015332.38746625,0.0,1.0
1993-08-20,47.5,47.5,47.38,47.5,161700,5.34726368135328,5.34726368135328,5.3337548046846,5.34726368135328,1436388.86310842,0.0,1.0
1993-08-23,47.5,47.63,47.38,47.38,171400,5.34726368135328,5.36189829774435,5.3337548046846,5.3337548046846,1522554.42879891,0.0,1.0
1993-08-24,46.75,47.0,46.75,46.75,433100,5.33206619510101,5.36057991806946,5.33206619510101,5.33206619510101,3797294.38066671,0.615,1.0
1993-08-25,47.0,47.0,46.75,46.88,464500,5.36057991806946,5.36057991806946,5.33206619510101,5.34689333104461,4072600.41519208,0.0,1.0
1993-08-26,47.25,47.38,46.88,47.0,124800,5.38909364103792,5.40392077698152,5.34689333104461,5.36057991806946,1094209.97161673,0.0,1.0
1993-08-27,47.5,47.5,47.0,47.13,60400,5.41760736400637,5.41760736400637,5.36057991806946,5.37540705401306,529569.569596559,0.0,1.0
1993-08-30,47.63,47.88,47.38,47.38,147400,5.43243449994997,5.46094822291842,5.40392077698152,5.40392077698152,1292360.17481014,0.0,1.0
1993-08-31,47.88,47.88,47.38,47.63,131200,5.46094822291842,5.46094822291842,5.40392077698152,5.43243449994997,1150323.30349451,0.0,1.0
1993-09-01,47.88,47.88,47.63,47.75,172600,5.46094822291842,5.46094822291842,5.43243449994997,5.44612108697483,1513306.41907891,0.0,1.0
1993-09-02,47.63,47.88,47.5,47.88,100700,5.43243449994997,5.46094822291842,5.41760736400637,5.46094822291842,882908.206264461,0.0,1.0
1993-09-03,48.13,48.25,47.75,47.88,101700,5.48946194588688,5.50314853291174,5.44612108697483,5.46094822291842,891675.914370364,0.0,1.0
1993-09-07,48.13,48.25,47.88,48.0,187500,5.48946194588688,5.50314853291174,5.46094822291842,5.47463480994328,1643945.26985687,0.0,1.0
1993-09-08,48.0,48.0,47.63,48.0,87800,5.47463480994328,5.47463480994328,5.43243449994997,5.47463480994328,769804.771698309,0.0,1.0
1993-09-09,47.88,48.0,47.75,48.0,109500,5.46094822291842,5.47463480994328,5.44612108697483,5.47463480994328,960064.03759641,0.0,1.0
1993-09-10,48.5,48.5,47.88,48.0,89000,5.53166225588019,5.53166225588019,5.46094822291842,5.47463480994328,780326.021425392,0.0,1.0
1993-09-13,48.5,48.5,48.38,48.5,98400,5.53166225588019,5.53166225588019,5.51797566885533,5.53166225588019,862742.477620883,0.0,1.0
1993-09-14,48.5,48.5,48.38,48.5,119600,5.53166225588019,5.53166225588019,5.51797566885533,5.53166225588019,1048617.88946603,0.0,1.0
1993-09-15,48.5,48.5,48.13,48.38,187700,5.53166225588019,5.53166225588019,5.48946194588688,5.51797566885533,1645698.81147805,0.0,1.0
1993-09-16,48.5,48.63,48.25,48.38,115000,5.53166225588019,5.54648939182379,5.50314853291174,5.51797566885533,1008286.43217888,0.0,1.0
1993-09-17,48.75,48.75,48.25,48.25,422100,5.56017597884865,5.56017597884865,5.50314853291174,5.50314853291174,3700849.59150177,0.0,1.0
1993-09-20,48.75,48.88,48.5,48.75,66900,5.56017597884865,5.57500311479224,5.53166225588019,5.56017597884865,586559.672284929,0.0,1.0
1993-09-21,48.25,48.88,48.13,48.88,115700,5.50314853291174,5.57500311479224,5.48946194588688,5.57500311479224,1014423.82785301,0.0,1.0
1993-09-22,48.63,48.88,48.38,48.5,244200,5.54648939182379,5.57500311479224,5.51797566885533,5.53166225588019,2141074.31946158,0.0,1.0
1993-09-23,48.5,48.63,48.38,48.5,132400,5.53166225588019,5.54648939182379,5.51797566885533,5.53166225588019,1160844.5532216,0.0,1.0
1993-09-24,48.38,48.63,48.25,48.5,165600,5.51797566885533,5.54648939182379,5.50314853291174,5.53166225588019,1451932.46233758,0.0,1.0
1993-09-27,48.75,48.75,48.5,48.5,120900,5.56017597884865,5.56017597884865,5.53166225588019,5.53166225588019,1060015.91000371,0.0,1.0
1993-09-28,48.75,48.75,48.63,48.75,60900,5.56017597884865,5.56017597884865,5.54648939182379,5.56017597884865,533953.42364951,0.0,1.0
1993-09-29,48.5,48.75,48.5,48.75,58200,5.53166225588019,5.56017597884865,5.53166225588019,5.56017597884865,510280.611763571,0.0,1.0
1993-09-30,48.38,48.5,48.25,48.5,71000,5.51797566885533,5.53166225588019,5.50314853291174,5.53166225588019,622507.275519134,0.0,1.0
1993-10-01,48.5,48.5,48.25,48.25,124400,5.53166225588019,5.53166225588019,5.50314853291174,5.50314853291174,1090702.88837437,0.0,1.0
1993-10-04,48.5,48.5,48.38,48.38,53400,5.53166225588019,5.53166225588019,5.51797566885533,5.51797566885533,468195.612855236,0.0,1.0
1993-10-05,48.25,48.5,48.13,48.5,155200,5.50314853291174,5.53166225588019,5.48946194588688,5.53166225588019,1360748.29803619,0.0,1.0
1993-10-06,48.25,48.25,48.0,48.13,173900,5.50314853291174,5.50314853291174,5.47463480994328,5.48946194588688,1524704.43961658,0.0,1.0
1993-10-07,47.75,48.25,47.75,48.25,152300,5.44612108697483,5.50314853291174,5.44612108697483,5.50314853291174,1335321.94452907,0.0,1.0
1993-10-08,48.0,48.0,47.88,47.88,106500,5.47463480994328,5.47463480994328,5.46094822291842,5.46094822291842,933760.9132787,0.0,1.0
1993-10-11,47.75,48.0,47.63,48.0,78200,5.44612108697483,5.47463480994328,5.43243449994997,5.47463480994328,685634.773881636,0.0,1.0
1993-10-12,47.5,47.75,47.5,47.75,124600,5.41760736400637,5.44612108697483,5.41760736400637,5.44612108697483,1092456.42999555,0.0,1.0
1993-10-13,47.75,47.75,47.5,47.5,147800,5.44612108697483,5.44612108697483,5.41760736400637,5.41760736400637,1295867.2580525,0.0,1.0
1993-10-14,48.38,48.38,47.75,47.75,174300,5.51797566885533,5.51797566885533,5.44612108697483,5.44612108697483,1528211.52285894,0.0,1.0
1993-10-15,48.88,48.88,48.38,48.5,159600,5.57500311479224,5.57500311479224,5.51797566885533,5.53166225588019,1399326.21370216,0.0,1.0
1993-10-18,49.38,49.38,49.0,49.0,96800,5.63203056072915,5.63203056072915,5.5886897018171,5.5886897018171,848714.144651438,0.0,1.0
1993-10-19,49.25,49.38,49.0,49.38,130200,5.61720342478556,5.63203056072915,5.5886897018171,5.63203056072915,1141555.59538861,0.0,1.0
1993-10-20,49.25,49.5,49.0,49.0,252000,5.61720342478556,5.64571714775401,5.5886897018171,5.5886897018171,2209462.44268763,0.0,1.0
1993-10-21,48.63,49.25,48.63,49.25,137200,5.54648939182379,5.61720342478556,5.54648939182379,5.61720342478556,1202929.55212993,0.0,1.0
1993-10-22,48.38,48.75,48.38,48.63,120600,5.51797566885533,5.56017597884865,5.51797566885533,5.54648939182379,1057385.59757194,0.0,1.0
1993-10-25,47.88,48.5,47.5,48.5,219100,5.46094822291842,5.53166225588019,5.41760736400637,5.53166225588019,1921004.84600341,0.0,1.0
1993-10-26,48.0,48.13,47.63,47.88,67800,5.47463480994328,5.48946194588688,5.43243449994997,5.46094822291842,594450.609580243,0.0,1.0
1993-10-27,48.0,48.0,47.75,47.88,75400,5.47463480994328,5.47463480994328,5.44612108697483,5.46094822291842,661085.191185108,0.0,1.0
1993-10-28,48.38,48.38,47.88,48.0,195100,5.51797566885533,5.51797566885533,5.46094822291842,5.47463480994328,1710579.85146173,0.0,1.0
1993-10-29,48.25,48.38,47.88,48.38,156900,5.50314853291174,5.51797566885533,5.46094822291842,5.51797566885533,1375653.40181622,0.0,1.0
1993-11-01,47.88,48.0,47.75,48.0,76000,5.46094822291842,5.47463480994328,5.44612108697483,5.47463480994328,666345.81604865,0.0,1.0
1993-11-02,46.75,47.63,46.5,47.63,173500,5.33206619510101,5.43243449994997,5.30355247213256,5.43243449994997,1521197.35637422,0.0,1.0
1993-11-03,45.38,46.63,44.63,46.5,370200,5.17581099323388,5.31837960807615,5.09026982432851,5.30355247213256,3245805.54080539,0.0,1.0
1993-11-04,45.0,45.5,44.88,45.38,255800,5.13247013432183,5.18949758025874,5.11878354729697,5.17581099323388,2242779.73349006,0.0,1.0
1993-11-05,44.88,45.25,44.38,45.0,370100,5.11878354729697,5.16098385729028,5.06175610136006,5.13247013432183,3244928.76999481,0.0,1.0
1993-11-08,44.88,45.13,44.5,44.75,127000,5.11878354729697,5.14729727026542,5.07544268838492,5.10395641135337,1113498.92944972,0.0,1.0
1993-11-09,45.13,45.38,45.0,45.0,117200,5.14729727026542,5.17581099323388,5.13247013432183,5.13247013432183,1027575.39001187,0.0,1.0
1993-11-10,45.0,45.25,44.75,45.13,87100,5.13247013432183,5.16098385729028,5.10395641135337,5.14729727026542,763667.376024176,0.0,1.0
1993-11-11,44.75,45.13,44.75,45.13,66900,5.10395641135337,5.14729727026542,5.10395641135337,5.14729727026542,586559.67228493,0.0,1.0
1993-11-12,45.13,45.25,44.88,45.0,122900,5.14729727026542,5.16098385729028,5.11878354729697,5.13247013432183,1077551.32621551,0.0,1.0
1993-11-15,45.25,45.25,44.88,45.13,406900,5.16098385729028,5.16098385729028,5.11878354729697,5.14729727026542,3567580.42829205,0.0,1.0
1993-11-16,45.75,45.75,45.13,45.13,212500,5.21801130322719,5.21801130322719,5.14729727026542,5.14729727026542,1863137.97250445,0.0,1.0
1993-11-17,45.38,46.25,45.25,46.0,243900,5.17581099323388,5.2750387491641,5.16098385729028,5.24652502619565,2138444.00702981,0.0,1.0
1993-11-18,45.5,45.5,45.25,45.38,460000,5.18949758025874,5.18949758025874,5.16098385729028,5.17581099323388,4033145.72871551,0.0,1.0
1993-11-19,45.38,45.5,45.25,45.5,194500,5.17581099323388,5.18949758025874,5.16098385729028,5.18949758025874,1705319.22659819,0.0,1.0
1993-11-22,45.25,45.25,44.88,45.0,136200,5.16098385729028,5.16098385729028,5.11878354729697,5.13247013432183,1194161.84402403,0.0,1.0
1993-11-23,45.0,45.38,45.0,45.25,634800,5.13247013432183,5.17581099323388,5.13247013432183,5.16098385729028,5565741.1056274,0.0,1.0
1993-11-24,44.38,44.75,44.25,44.25,1956800,5.13418095769993,5.17698508015034,5.11914167143358,5.11914167143358,16914632.4828615,0.635,1.0
1993-11-26,44.5,44.63,44.38,44.5,768600,5.14806337579196,5.16310266205832,5.13418095769993,5.14806337579196,6643799.32866277,0.0,1.0
1993-11-29,44.75,45.0,44.5,44.5,289500,5.17698508015034,5.20590678450872,5.14806337579196,5.14806337579196,2502445.88296627,0.0,1.0
1993-11-30,44.25,44.75,44.25,44.75,107900,5.11914167143358,5.17698508015034,5.11914167143358,5.17698508015034,932690.538072746,0.0,1.0
1993-12-01,44.5,44.63,44.25,44.38,104400,5.14806337579196,5.16310266205832,5.11914167143358,5.13418095769993,902436.442769182,0.0,1.0
1993-12-02,44.38,44.5,43.88,44.25,116100,5.13418095769993,5.14806337579196,5.07633754898317,5.11914167143358,1003571.56135538,0.0,1.0
1993-12-03,44.25,44.63,44.13,44.38,175700,5.11914167143358,5.16310266205832,5.10525925334155,5.13418095769993,1518755.58423894,0.0,1.0
1993-12-06,44.88,45.0,44.25,44.25,151300,5.1920243664167,5.20590678450872,5.11914167143358,5.11914167143358,1307841.31983695,0.0,1.0
1993-12-07,45.0,45.0,44.63,44.88,130500,5.20590678450872,5.20590678450872,5.16310266205832,5.1920243664167,1128045.55346148,0.0,1.0
1993-12-08,44.88,44.88,44.63,44.75,64500,5.1920243664167,5.1920243664167,5.16310266205832,5.17698508015034,557539.756308546,0.0,1.0
1993-12-09,44.5,44.88,44.5,44.75,173000,5.14806337579196,5.1920243664167,5.14806337579196,5.17698508015034,1495416.71071905,0.0,1.0
1993-12-10,45.25,45.25,44.13,44.38,214400,5.2348284888671,5.2348284888671,5.10525925334155,5.13418095769993,1853279.43802407,0.0,1.0
1993-12-13,45.0,45.0,44.75,44.88,122400,5.20590678450872,5.20590678450872,5.17698508015034,5.1920243664167,1058028.9329018,0.0,1.0
1993-12-14,45.13,45.13,44.75,45.0,120000,5.22094607077508,5.22094607077508,5.17698508015034,5.20590678450872,1037283.26755078,0.0,1.0
1993-12-15,45.0,45.0,44.88,45.0,90600,5.20590678450872,5.20590678450872,5.1920243664167,5.20590678450872,783148.867000842,0.0,1.0
1993-12-16,45.25,45.38,45.0,45.13,143500,5.2348284888671,5.24986777513346,5.20590678450872,5.22094607077508,1240417.90744615,0.0,1.0
1993-12-17,46.13,46.25,45.38,45.5,274300,5.33663288820861,5.35051530630063,5.24986777513346,5.26375019322548,2371056.6690765,0.0,1.0
1993-12-20,46.25,46.38,45.88,46.0,85400,5.35051530630063,5.36555459256699,5.30771118385023,5.32159360194225,738199.925406975,0.0,1.0
1993-12-21,45.88,46.13,45.75,46.13,140600,5.30771118385023,5.33663288820861,5.29267189758387,5.33663288820861,1215350.22848033,0.0,1.0
1993-12-22,45.88,46.13,45.5,45.88,201200,5.30771118385023,5.33663288820861,5.26375019322548,5.30771118385023,1739178.27859348,0.0,1.0
1993-12-23,45.5,46.0,45.5,46.0,120800,5.26375019322548,5.32159360194225,5.26375019322548,5.32159360194225,1044198.48933446,0.0,1.0
1993-12-27,45.63,45.63,45.25,45.5,228000,5.27878947949184,5.27878947949184,5.2348284888671,5.26375019322548,1970838.20834649,0.0,1.0
1993-12-28,45.88,45.88,45.5,45.5,291900,5.30771118385023,5.30771118385023,5.26375019322548,5.26375019322548,2523191.54831728,0.0,1.0
1993-12-29,46.13,46.13,45.75,45.88,137200,5.33663288820861,5.33663288820861,5.29267189758387,5.30771118385023,1185960.53589973,0.0,1.0
1993-12-30,46.0,46.38,45.75,46.38,179100,5.32159360194225,5.36555459256699,5.29267189758387,5.36555459256699,1548145.27681954,0.0,1.0
1993-12-31,45.38,46.0,45.38,45.88,67200,5.24986777513346,5.32159360194225,5.24986777513346,5.30771118385023,580878.629828439,0.0,1.0
1994-01-03,45.0,45.13,44.63,45.0,276700,5.20590678450872,5.22094607077508,5.16310266205832,5.20590678450872,2391802.33442752,0.0,1.0
1994-01-04,45.13,45.38,45.0,45.0,171100,5.22094607077508,5.24986777513346,5.20590678450872,5.20590678450872,1478993.05898283,0.0,1.0
1994-01-05,44.75,45.13,44.75,45.0,104100,5.17698508015034,5.22094607077508,5.17698508015034,5.20590678450872,899843.234600305,0.0,1.0
1994-01-06,44.25,45.13,44.13,45.0,123400,5.11914167143358,5.22094607077508,5.10525925334155,5.20590678450872,1066672.96013139,0.0,1.0
1994-01-07,44.88,44.88,44.25,44.5,97700,5.1920243664167,5.1920243664167,5.11914167143358,5.14806337579196,844521.460330929,0.0,1.0
1994-01-10,44.75,44.75,44.5,44.75,123400,5.17698508015034,5.17698508015034,5.14806337579196,5.17698508015034,1066672.96013139,0.0,1.0
1994-01-11,44.25,44.63,44.0,44.5,226400,5.11914167143358,5.16310266205832,5.09021996707519,5.14806337579196,1957007.76477914,0.0,1.0
1994-01-12,44.13,44.25,43.88,44.13,128200,5.10525925334155,5.11914167143358,5.07633754898317,5.10525925334155,1108164.29083342,0.0,1.0
1994-01-13,43.75,43.88,43.0,43.75,256000,5.06129826271681,5.07633754898317,4.97453314964167,5.06129826271681,2212870.97077501,0.0,1.0
1994-01-14,43.75,43.75,43.13,43.5,180500,5.06129826271681,5.06129826271681,4.98957243590803,5.03237655835843,1560246.91494097,0.0,1.0
1994-01-17,43.13,43.5,42.75,43.5,289800,4.98957243590803,5.03237655835843,4.94561144528328,5.03237655835843,2505039.09113514,0.0,1.0
1994-01-18,43.38,43.5,43.13,43.13,234800,5.01849414026641,5.03237655835843,4.98957243590803,4.98957243590803,2029617.5935077,0.0,1.0
1994-01-19,43.13,43.5,42.63,43.5,111900,4.98957243590803,5.03237655835843,4.93172902719126,5.03237655835843,967266.646991105,0.0,1.0
1994-01-20,43.63,43.63,42.75,43.0,110700,5.04741584462479,5.04741584462479,4.94561144528328,4.97453314964167,956893.814315598,0.0,1.0
1994-01-21,43.0,43.5,43.0,43.38,161600,4.97453314964167,5.03237655835843,4.97453314964167,5.01849414026641,1396874.80030172,0.0,1.0
1994-01-24,42.38,43.25,42.25,42.88,177100,4.90280732283288,5.00345485400005,4.88776803656652,4.96065073154964,1530857.22236037,0.0,1.0
1994-01-25,41.88,42.25,41.38,42.25,306200,4.84496391411612,4.88776803656652,4.78712050539935,4.88776803656652,2646801.13770041,0.0,1.0
1994-01-26,42.88,43.0,42.13,42.13,237200,4.96065073154964,4.97453314964167,4.8738856184745,4.8738856184745,2050363.25885872,0.0,1.0
1994-01-27,43.75,44.13,43.25,43.63,221500,5.06129826271681,5.10525925334155,5.00345485400005,5.04741584462479,1914652.03135416,0.0,1.0
1994-01-28,43.38,44.13,43.38,44.13,114100,5.01849414026641,5.10525925334155,5.01849414026641,5.10525925334155,986283.506896203,0.0,1.0
1994-01-31,43.25,43.75,43.13,43.5,146700,5.00345485400005,5.06129826271681,4.98957243590803,5.03237655835843,1268078.79458083,0.0,1.0
1994-02-01,42.5,43.25,42.5,43.25,494700,4.9166897409249,5.00345485400005,4.9166897409249,5.00345485400005,4276200.27047811,0.0,1.0
1994-02-02,42.63,42.75,42.13,42.63,451100,4.93172902719126,4.94561144528328,4.8738856184745,4.93172902719126,3899320.68326799,0.0,1.0
1994-02-03,42.88,43.13,42.5,42.75,309700,4.96065073154964,4.98957243590803,4.9166897409249,4.94561144528328,2677055.23300398,0.0,1.0
1994-02-04,42.38,43.0,42.0,43.0,247000,4.90280732283288,4.97453314964167,4.85884633220814,4.97453314964167,2135074.7257087,0.0,1.0
1994-02-07,42.38,42.5,41.75,41.75,184200,4.90280732283288,4.9166897409249,4.82992462784976,4.82992462784976,1592229.81569045,0.0,1.0
1994-02-08,41.88,42.38,41.75,42.38,215700,4.84496391411612,4.90280732283288,4.82992462784976,4.90280732283288,1864516.67342253,0.0,1.0
1994-02-09,42.13,42.5,41.75,42.0,187100,4.8738856184745,4.9166897409249,4.82992462784976,4.85884633220814,1617297.49465626,0.0,1.0
1994-02-10,41.5,42.25,41.5,42.25,167300,4.80100292349138,4.88776803656652,4.80100292349138,4.88776803656652,1446145.75551038,0.0,1.0
1994-02-11,42.0,42.0,41.5,41.5,91100,4.85884633220814,4.85884633220814,4.80100292349138,4.80100292349138,787470.880615637,0.0,1.0
1994-02-14,41.75,42.38,41.75,42.25,101600,4.82992462784976,4.90280732283288,4.82992462784976,4.88776803656652,878233.16652633,0.0,1.0
1994-02-15,42.25,42.5,42.13,42.25,197200,4.88776803656652,4.9166897409249,4.8738856184745,4.88776803656652,1704602.16967512,0.0,1.0
1994-02-16,41.75,42.25,41.5,42.25,197800,4.82992462784976,4.88776803656652,4.80100292349138,4.88776803656652,1709788.58601287,0.0,1.0
1994-02-17,41.25,42.13,41.25,41.88,240900,4.77208121913299,4.8738856184745,4.77208121913299,4.84496391411612,2082346.1596082,0.0,1.0
1994-02-18,40.88,41.63,40.88,41.38,324500,4.72927709668259,4.81604220975774,4.72927709668259,4.78712050539935,2804986.83600191,0.0,1.0
1994-02-22,41.25,41.88,41.0,41.13,343400,4.77208121913299,4.84496391411612,4.74315951477461,4.75819880104097,2968358.95064116,0.0,1.0
1994-02-23,40.88,41.5,40.88,41.38,673800,4.72927709668259,4.80100292349138,4.72927709668259,4.78712050539935,5824345.54729765,0.0,1.0
1994-02-24,40.13,40.63,39.75,40.0,857000,4.71597311267773,4.77473181081725,4.6713165020917,4.70069585116146,7292537.33604782,0.635,1.0
1994-02-25,40.63,40.88,40.25,40.25,797100,4.77473181081725,4.80411115988701,4.73007520023122,4.73007520023122,6782825.56658543,0.0,1.0
1994-02-28,41.25,41.25,40.88,40.88,237300,4.84759259651025,4.84759259651025,4.80411115988701,4.80411115988701,2019275.50740274,0.0,1.0
1994-03-01,41.0,41.25,40.75,41.13,213600,4.81821324744049,4.84759259651025,4.78883389837074,4.83349050895677,1817603.23801612,0.0,1.0
1994-03-02,41.13,41.13,40.38,40.63,316300,4.83349050895677,4.83349050895677,4.74535246174749,4.77473181081725,2691516.40535814,0.0,1.0
1994-03-03,40.75,41.13,40.5,41.0,152600,4.78883389837074,4.83349050895677,4.75945454930098,4.81821324744049,1298531.15225309,0.0,1.0
1994-03-04,41.13,41.38,40.75,41.0,238500,4.83349050895677,4.86286985802653,4.78883389837074,4.81821324744049,2029486.7615489,0.0,1.0
1994-03-07,41.5,41.63,41.25,41.38,121500,4.87697194558001,4.89224920709629,4.84759259651025,4.86286985802653,1033889.4822985,0.0,1.0
1994-03-08,41.5,41.75,41.13,41.75,267500,4.87697194558001,4.90635129464977,4.83349050895677,4.90635129464977,2276258.73674772,0.0,1.0
1994-03-09,41.38,41.75,41.25,41.63,229500,4.86286985802653,4.90635129464977,4.84759259651025,4.89224920709629,1952902.35545271,0.0,1.0
1994-03-10,40.63,41.38,40.5,41.38,270200,4.77473181081725,4.86286985802653,4.75945454930098,4.86286985802653,2299234.05857657,0.0,1.0
1994-03-11,41.13,41.25,40.38,40.63,227900,4.83349050895677,4.84759259651025,4.74535246174749,4.77473181081725,1939287.3499245,0.0,1.0
1994-03-14,41.38,41.5,41.13,41.25,298500,4.86286985802653,4.87697194558001,4.83349050895677,4.84759259651025,2540049.46885679,0.0,1.0
1994-03-15,41.5,41.75,41.38,41.38,160600,4.87697194558001,4.90635129464977,4.86286985802653,4.86286985802653,1366606.17989414,0.0,1.0
1994-03-16,41.63,41.75,41.38,41.5,185000,4.89224920709629,4.90635129464977,4.86286985802653,4.87697194558001,1574235.01419935,0.0,1.0
1994-03-17,41.63,41.75,41.38,41.63,199400,4.89224920709629,4.90635129464977,4.86286985802653,4.89224920709629,1696770.06395325,0.0,1.0
1994-03-18,41.0,41.63,41.0,41.63,517400,4.81821324744049,4.89224920709629,4.81821324744049,4.89224920709629,4402752.41268511,0.0,1.0
1994-03-21,41.0,41.25,41.0,41.25,164300,4.81821324744049,4.84759259651025,4.81821324744049,4.84759259651025,1398090.88017813,0.0,1.0
1994-03-22,41.5,41.75,41.13,41.25,171200,4.87697194558001,4.90635129464977,4.83349050895677,4.84759259651025,1456805.59151854,0.0,1.0
1994-03-23,41.25,41.63,41.25,41.5,86200,4.84759259651025,4.89224920709629,4.84759259651025,4.87697194558001,733508.422832348,0.0,1.0
1994-03-24,40.75,41.38,40.5,41.25,156300,4.78883389837074,4.86286985802653,4.75945454930098,4.84759259651025,1330015.85253707,0.0,1.0
1994-03-25,40.75,41.0,40.63,40.88,82500,4.78883389837074,4.81821324744049,4.77473181081725,4.80411115988701,702023.72254836,0.0,1.0
1994-03-28,41.5,41.5,40.63,40.75,194400,4.87697194558001,4.87697194558001,4.77473181081725,4.78883389837074,1654223.17167759,0.0,1.0
1994-03-29,41.13,41.5,41.0,41.38,119400,4.83349050895677,4.87697194558001,4.81821324744049,4.86286985802653,1016019.78754272,0.0,1.0
1994-03-30,40.63,41.0,40.5,40.88,163000,4.77473181081725,4.81821324744049,4.75945454930098,4.80411115988701,1387028.68818646,0.0,1.0
1994-03-31,40.0,40.63,39.63,40.5,395500,4.70069585116146,4.77473181081725,4.65721441453822,4.75945454930098,3365459.17900456,0.0,1.0
1994-04-04,39.38,40.0,39.25,39.88,485600,4.62783506546846,4.70069585116146,4.61255780395218,4.68659376360797,4132154.17781192,0.0,1.0
1994-04-05,40.0,40.0,39.38,39.63,438000,4.70069585116146,4.70069585116146,4.62783506546846,4.65721441453822,3727107.76334766,0.0,1.0
1994-04-06,40.38,40.38,40.0,40.25,170400,4.74535246174749,4.74535246174749,4.70069585116146,4.73007520023122,1449998.08875443,0.0,1.0
1994-04-07,40.5,40.5,40.25,40.38,155500,4.75945454930098,4.75945454930098,4.73007520023122,4.74535246174749,1323208.34977297,0.0,1.0
1994-04-08,40.13,40.5,40.13,40.5,135600,4.71597311267773,4.75945454930098,4.71597311267773,4.75945454930098,1153871.71851585,0.0,1.0
1994-04-11,40.25,40.38,40.0,40.13,152800,4.73007520023122,4.74535246174749,4.70069585116146,4.71597311267773,1300233.02794411,0.0,1.0
1994-04-12,40.0,40.38,40.0,40.38,111300,4.70069585116146,4.74535246174749,4.70069585116146,4.74535246174749,947093.822056151,0.0,1.0
1994-04-13,40.0,40.38,39.88,40.13,263200,4.70069585116146,4.74535246174749,4.68659376360797,4.71597311267773,2239668.40939065,0.0,1.0
1994-04-14,40.13,40.13,39.88,40.13,140600,4.71597311267773,4.71597311267773,4.68659376360797,4.71597311267773,1196418.61079151,0.0,1.0
1994-04-15,40.25,40.38,40.0,40.13,284900,4.73007520023122,4.74535246174749,4.70069585116146,4.71597311267773,2424321.921867,0.0,1.0
1994-04-18,40.38,40.5,40.0,40.25,233500,4.74535246174749,4.75945454930098,4.70069585116146,4.73007520023122,1986939.86927324,0.0,1.0
1994-04-19,40.38,40.38,40.13,40.38,229100,4.74535246174749,4.74535246174749,4.71597311267773,4.74535246174749,1949498.60407066,0.0,1.0
1994-04-20,41.38,41.63,40.38,40.38,547500,4.86286985802653,4.89224920709629,4.74535246174749,4.74535246174749,4658884.70418457,0.0,1.0
1994-04-21,42.13,42.25,41.63,41.75,268300,4.95100790523581,4.96510999278929,4.89224920709629,4.90635129464977,2283066.23951182,0.0,1.0
1994-04-22,41.75,42.5,41.63,42.25,229600,4.90635129464977,4.99448934185905,4.89224920709629,4.96510999278929,1953753.29329823,0.0,1.0
1994-04-25,42.25,42.25,41.75,41.88,199800,4.96510999278929,4.96510999278929,4.90635129464977,4.92162855616605,1700173.8153353,0.0,1.0
1994-04-26,42.0,42.25,41.75,42.25,184800,4.93573064371953,4.96510999278929,4.90635129464977,4.96510999278929,1572533.13850833,0.0,1.0
1994-04-28,41.5,42.0,41.5,42.0,193900,4.87697194558001,4.93573064371953,4.87697194558001,4.93573064371953,1649968.48245003,0.0,1.0
1994-04-29,42.25,42.25,41.63,41.63,214800,4.96510999278929,4.96510999278929,4.89224920709629,4.89224920709629,1827814.49216228,0.0,1.0
1994-05-02,42.25,42.25,42.0,42.25,129800,4.96510999278929,4.96510999278929,4.93573064371953,4.96510999278929,1104517.32347609,0.0,1.0
1994-05-03,42.13,42.25,42.0,42.13,184800,4.95100790523581,4.96510999278929,4.93573064371953,4.95100790523581,1572533.13850833,0.0,1.0
1994-05-04,42.0,42.13,41.75,42.13,109500,4.93573064371953,4.95100790523581,4.90635129464977,4.95100790523581,931776.940836915,0.0,1.0
1994-05-05,41.88,42.0,41.75,42.0,108000,4.92162855616605,4.93573064371953,4.90635129464977,4.93573064371953,919012.873154217,0.0,1.0
1994-05-06,40.75,41.38,40.0,41.38,367900,4.78883389837074,4.86286985802653,4.70069585116146,4.86286985802653,3130600.33364293,0.0,1.0
1994-05-09,40.13,40.5,39.75,40.38,210500,4.71597311267773,4.75945454930098,4.6713165020917,4.74535246174749,1791224.16480521,0.0,1.0
1994-05-10,39.63,40.5,39.5,40.13,422900,4.65721441453822,4.75945454930098,4.64193715302194,4.71597311267773,3598616.14867517,0.0,1.0
1994-05-11,38.75,39.75,38.75,39.75,393500,4.55379910581266,4.6713165020917,4.55379910581266,4.6713165020917,3348440.4220943,0.0,1.0
1994-05-12,38.75,39.25,38.25,38.88,407700,4.55379910581266,4.61255780395218,4.49504040767314,4.56907636732894,3469273.59615717,0.0,1.0
1994-05-13,39.0,39.0,38.13,38.75,245600,4.58317845488242,4.58317845488242,4.48093832011966,4.55379910581266,2089903.34858033,0.0,1.0
1994-05-16,38.75,39.0,38.63,38.88,241900,4.55379910581266,4.58317845488242,4.53969701825918,4.56907636732894,2058418.64829635,0.0,1.0
1994-05-17,38.88,39.38,38.75,38.75,255000,4.56907636732894,4.62783506546846,4.55379910581266,4.55379910581266,2169891.50605857,0.0,1.0
1994-05-18,40.0,40.0,39.0,39.13,592800,4.70069585116146,4.70069585116146,4.58317845488242,4.5984557163987,5044359.54820203,0.0,1.0
1994-05-19,39.88,40.13,39.63,40.0,234400,4.68659376360797,4.71597311267773,4.65721441453822,4.70069585116146,1994598.30988286,0.0,1.0
1994-05-20,40.13,40.38,40.0,40.0,321800,4.71597311267773,4.74535246174749,4.70069585116146,4.70069585116146,2738317.98686136,0.0,1.0
1994-05-23,40.0,40.38,40.0,40.13,609000,4.70069585116146,4.74535246174749,4.70069585116146,4.71597311267773,5182211.47917517,0.0,1.0
1994-05-24,39.5,39.88,39.38,39.38,701100,4.71656069965913,4.76193520765585,4.70223190766016,4.70223190766016,5871534.73971011,0.635,1.0
1994-05-25,39.63,39.63,39.0,39.38,1035200,4.73208355765801,4.73208355765801,4.65685739966344,4.70223190766016,8669537.53037784,0.0,1.0
1994-05-26,39.75,40.13,39.63,39.75,181000,4.74641234965697,4.79178685765369,4.73208355765801,4.74641234965697,1515829.1083833,0.0,1.0
1994-05-27,39.75,39.75,39.5,39.75,95500,4.74641234965697,4.74641234965697,4.71656069965913,4.74641234965697,799788.286467431,0.0,1.0
1994-05-31,39.63,39.75,39.5,39.5,168200,4.73208355765801,4.74641234965697,4.71656069965913,4.71656069965913,1408632.3537573,0.0,1.0
1994-06-01,39.5,39.88,39.38,39.63,125400,4.71656069965913,4.76193520765585,4.70223190766016,4.73208355765801,1050193.2054766,0.0,1.0
1994-06-02,39.63,39.88,39.5,39.5,142700,4.73208355765801,4.76193520765585,4.71656069965913,4.71656069965913,1195076.31915081,0.0,1.0
1994-06-03,39.75,39.88,39.5,39.5,98600,4.74641234965697,4.76193520765585,4.71656069965913,4.71656069965913,825750.000478415,0.0,1.0
1994-06-06,39.88,40.0,39.75,40.0,93900,4.76193520765585,4.77626399965481,4.74641234965697,4.77626399965481,786388.69213918,0.0,1.0
1994-06-07,39.88,40.0,39.88,39.88,108200,4.76193520765585,4.77626399965481,4.76193520765585,4.76193520765585,906147.566447916,0.0,1.0
1994-06-08,40.0,40.25,39.88,39.88,225500,4.77626399965481,4.80611564965266,4.76193520765585,4.76193520765585,1888505.32563776,0.0,1.0
1994-06-09,40.0,40.0,39.88,39.88,172600,4.77626399965481,4.77626399965481,4.76193520765585,4.76193520765585,1445481.23815999,0.0,1.0
1994-06-10,39.88,40.13,39.88,40.13,112600,4.76193520765585,4.79178685765369,4.76193520765585,4.79178685765369,942996.450850604,0.0,1.0
1994-06-13,39.75,39.88,39.63,39.75,232800,4.74641234965697,4.76193520765585,4.73208355765801,4.74641234965697,1949640.9747604,0.0,1.0
1994-06-14,39.88,39.88,39.63,39.88,131000,4.76193520765585,4.76193520765585,4.73208355765801,4.76193520765585,1097091.78562548,0.0,1.0
1994-06-15,39.63,39.88,39.63,39.88,113400,4.73208355765801,4.76193520765585,4.73208355765801,4.76193520765585,949696.248014728,0.0,1.0
1994-06-16,39.63,39.75,39.5,39.63,113200,4.73208355765801,4.74641234965697,4.71656069965913,4.73208355765801,948021.298723697,0.0,1.0
1994-06-17,38.88,39.75,38.88,39.75,381400,4.64252860766448,4.74641234965697,4.64252860766448,4.74641234965697,3194128.29799663,0.0,1.0
1994-06-20,38.88,39.0,38.63,38.88,110200,4.64252860766448,4.65685739966344,4.61267695766664,4.64252860766448,922897.059358229,0.0,1.0
1994-06-21,37.38,38.5,37.25,38.5,450600,4.46341870767742,4.59715409966776,4.44789584967854,4.59715409966776,3773660.75269345,0.0,1.0
1994-06-22,37.5,37.63,37.13,37.38,358700,4.47774749967639,4.49327035767527,4.43356705767958,4.46341870767742,3004021.55346458,0.0,1.0
1994-06-23,37.0,37.5,37.0,37.38,238400,4.4180441996807,4.47774749967639,4.4180441996807,4.46341870767742,1996539.55490927,0.0,1.0
1994-06-24,36.25,36.75,36.25,36.75,364800,4.32848924968717,4.38819254968286,4.32848924968717,4.38819254968286,3055107.50684104,0.0,1.0
1994-06-27,36.63,36.75,35.88,36.0,198300,4.3738637576839,4.38819254968286,4.28430880769037,4.29863759968933,1660712.2220575,0.0,1.0
1994-06-28,36.75,36.88,36.25,36.5,275100,4.38819254968286,4.40371540768174,4.32848924968717,4.35834089968502,2303892.74981351,0.0,1.0
1994-06-29,36.75,37.25,36.75,36.75,342400,4.38819254968286,4.44789584967854,4.38819254968286,4.38819254968286,2867513.18624553,0.0,1.0
1994-06-30,36.38,36.88,36.0,36.88,428400,4.34401210768605,4.40371540768174,4.29863759968933,4.40371540768174,3587741.38138898,0.0,1.0
1994-07-01,36.63,36.63,36.38,36.63,113500,4.3738637576839,4.3738637576839,4.34401210768605,4.3738637576839,950533.722660244,0.0,1.0
1994-07-05,36.5,36.75,36.25,36.63,222400,4.35834089968502,4.38819254968286,4.32848924968717,4.3738637576839,1862543.61162677,0.0,1.0
1994-07-06,36.38,36.63,36.13,36.25,175700,4.34401210768605,4.3738637576839,4.31416045768821,4.32848924968717,1471442.95217097,0.0,1.0
1994-07-07,36.5,36.75,36.38,36.38,438100,4.35834089968502,4.38819254968286,4.34401210768605,4.34401210768605,3668976.42200399,0.0,1.0
1994-07-08,36.25,36.63,36.13,36.25,176700,4.32848924968717,4.3738637576839,4.31416045768821,4.32848924968717,1479817.69862613,0.0,1.0
1994-07-11,36.0,36.25,36.0,36.25,118800,4.29863759968933,4.32848924968717,4.29863759968933,4.32848924968717,994919.878872574,0.0,1.0
1994-07-12,36.13,36.13,35.63,36.13,217400,4.31416045768821,4.31416045768821,4.25445715769253,4.31416045768821,1820669.87935099,0.0,1.0
1994-07-13,35.88,36.13,35.88,36.0,125600,4.28430880769037,4.31416045768821,4.28430880769037,4.29863759968933,1051868.15476764,0.0,1.0
1994-07-14,36.38,36.5,36.0,36.0,131300,4.34401210768605,4.35834089968502,4.29863759968933,4.29863759968933,1099604.20956203,0.0,1.0
1994-07-15,36.5,36.5,36.13,36.38,233400,4.35834089968502,4.35834089968502,4.31416045768821,4.34401210768605,1954665.82263349,0.0,1.0
1994-07-18,36.25,36.63,36.13,36.5,195500,4.32848924968717,4.3738637576839,4.31416045768821,4.35834089968502,1637262.93198307,0.0,1.0
1994-07-19,36.0,36.38,36.0,36.38,150300,4.29863759968933,4.34401210768605,4.29863759968933,4.34401210768605,1258724.39221,0.0,1.0
1994-07-20,35.88,36.13,35.63,36.0,185200,4.28430880769037,4.31416045768821,4.25445715769253,4.29863759968933,1551003.04349495,0.0,1.0
1994-07-21,35.75,36.13,35.63,35.75,126900,4.26878594969149,4.31416045768821,4.25445715769253,4.26878594969149,1062755.32515934,0.0,1.0
1994-07-22,35.88,36.13,35.75,35.88,205900,4.28430880769037,4.31416045768821,4.26878594969149,4.28430880769037,1724360.29511669,0.0,1.0
1994-07-25,35.75,36.0,35.75,35.75,154400,4.26878594969149,4.29863759968933,4.26878594969149,4.26878594969149,1293060.85267614,0.0,1.0
1994-07-26,36.0,36.0,35.75,35.88,190000,4.29863759968933,4.29863759968933,4.26878594969149,4.28430880769037,1591201.82647971,0.0,1.0
1994-07-27,35.88,36.0,35.75,35.88,161500,4.28430880769037,4.29863759968933,4.26878594969149,4.28430880769037,1352521.55250775,0.0,1.0
1994-07-28,35.75,36.0,35.75,35.88,110800,4.26878594969149,4.29863759968933,4.26878594969149,4.28430880769037,927921.907231323,0.0,1.0
1994-07-29,36.38,36.38,35.75,35.75,126000,4.34401210768605,4.34401210768605,4.26878594969149,4.26878594969149,1055218.0533497,0.0,1.0
1994-08-01,37.13,37.13,36.13,36.25,240800,4.43356705767958,4.43356705767958,4.31416045768821,4.32848924968717,2016638.94640165,0.0,1.0
1994-08-02,37.38,37.88,37.25,37.38,164800,4.46341870767742,4.52312200767311,4.44789584967854,4.46341870767742,1380158.21580977,0.0,1.0
1994-08-03,37.5,37.63,37.13,37.25,213800,4.47774749967639,4.49327035767527,4.43356705767958,4.44789584967854,1790520.79211242,0.0,1.0
1994-08-04,37.38,37.63,37.38,37.5,341400,4.46341870767742,4.49327035767527,4.46341870767742,4.47774749967639,2859138.43979038,0.0,1.0
1994-08-05,37.25,37.38,37.0,37.13,426400,4.44789584967854,4.46341870767742,4.4180441996807,4.43356705767958,3570991.88847867,0.0,1.0
1994-08-08,37.13,37.5,37.13,37.38,80500,4.43356705767958,4.47774749967639,4.43356705767958,4.46341870767742,674167.089640086,0.0,1.0
1994-08-09,36.88,37.13,36.75,37.13,134700,4.40371540768174,4.43356705767958,4.38819254968286,4.43356705767958,1128078.34750956,0.0,1.0
1994-08-10,36.88,37.13,36.88,37.0,191600,4.40371540768174,4.43356705767958,4.40371540768174,4.4180441996807,1604601.42080795,0.0,1.0
1994-08-11,36.88,37.13,36.5,37.13,172500,4.40371540768174,4.43356705767958,4.35834089968502,4.43356705767958,1444643.76351447,0.0,1.0
1994-08-12,37.25,37.25,36.75,36.75,200200,4.44789584967854,4.44789584967854,4.38819254968286,4.38819254968286,1676624.2403223,0.0,1.0
1994-08-15,37.5,37.75,37.13,37.25,252600,4.47774749967639,4.50759914967423,4.43356705767958,4.44789584967854,2115460.95457249,0.0,1.0
1994-08-16,38.0,38.38,37.63,37.63,338100,4.53745079967207,4.58282530766879,4.49327035767527,4.49327035767527,2831501.77648836,0.0,1.0
1994-08-17,38.13,38.25,37.88,38.0,462900,4.55297365767095,4.56730244966991,4.52312200767311,4.53745079967207,3876670.13409187,0.0,1.0
1994-08-18,37.75,38.0,37.63,37.88,514300,4.50759914967423,4.53745079967207,4.49327035767527,4.52312200767311,4307132.10188691,0.0,1.0
1994-08-19,37.88,38.13,37.75,37.88,211000,4.52312200767311,4.55297365767095,4.50759914967423,4.52312200767311,1767071.50203799,0.0,1.0
1994-08-22,38.13,38.13,37.88,37.88,231800,4.55297365767095,4.55297365767095,4.52312200767311,4.52312200767311,1941266.22830524,0.0,1.0
1994-08-23,38.0,38.13,37.88,38.13,510700,4.53745079967207,4.55297365767095,4.52312200767311,4.55297365767095,4276983.01464835,0.0,1.0
1994-08-24,37.5,37.63,37.25,37.38,465100,4.55357069067091,4.56935640239857,4.5232135527331,4.53899926446076,3830235.91480256,0.635,1.0
1994-08-25,37.38,37.63,37.25,37.38,364500,4.53899926446076,4.56935640239857,4.5232135527331,4.53899926446076,3001765.19231463,0.0,1.0
1994-08-26,37.63,37.75,37.25,37.63,224600,4.56935640239857,4.58392782860871,4.5232135527331,4.56935640239857,1849647.35855656,0.0,1.0
1994-08-29,37.75,37.88,37.75,37.75,114200,4.58392782860871,4.59971354033637,4.58392782860871,4.58392782860871,940470.740637395,0.0,1.0
1994-08-30,38.0,38.0,37.75,37.75,286500,4.61428496654652,4.61428496654652,4.58392782860871,4.58392782860871,2359412.14704565,0.0,1.0
1994-08-31,37.63,38.0,37.38,37.75,196500,4.56935640239857,4.61428496654652,4.53899926446076,4.58392782860871,1618235.55635068,0.0,1.0
1994-09-01,37.38,37.5,37.13,37.5,88300,4.53899926446076,4.55357069067091,4.50864212652295,4.55357069067091,727176.588426287,0.0,1.0
1994-09-02,36.38,37.38,36.38,37.38,141200,4.41757071270954,4.53899926446076,4.41757071270954,4.53899926446076,1162823.71784588,0.0,1.0
1994-09-06,36.0,36.75,35.75,36.63,185300,4.37142786304407,4.46249927685749,4.34107072510627,4.44792785064734,1526000.24728642,0.0,1.0
1994-09-07,36.5,36.5,36.0,36.13,305500,4.43214213891968,4.43214213891968,4.37142786304407,4.38721357477173,2515882.76063681,0.0,1.0
1994-09-08,36.63,36.75,36.38,36.5,109000,4.44792785064734,4.46249927685749,4.41757071270954,4.43214213891968,897647.20428613,0.0,1.0
1994-09-09,36.25,36.5,36.13,36.38,294000,4.40178500098188,4.43214213891968,4.38721357477173,4.41757071270954,2421176.8629369,0.0,1.0
1994-09-12,36.0,36.38,36.0,36.38,239800,4.37142786304407,4.41757071270954,4.37142786304407,4.41757071270954,1974823.84942949,0.0,1.0
1994-09-13,36.0,36.25,36.0,36.13,263600,4.37142786304407,4.40178500098188,4.37142786304407,4.38721357477173,2170823.88119104,0.0,1.0
1994-09-14,35.88,36.13,35.75,36.0,207400,4.35685643683392,4.38721357477173,4.34107072510627,4.37142786304407,1708000.2767793,0.0,1.0
1994-09-15,36.0,36.0,35.63,35.75,115800,4.37142786304407,4.37142786304407,4.32649929889612,4.34107072510627,953647.213360861,0.0,1.0
1994-09-16,34.88,35.75,34.88,35.75,414600,4.2354278850827,4.34107072510627,4.2354278850827,4.34107072510627,3414353.49446816,0.0,1.0
1994-09-19,35.75,36.0,35.0,35.0,379300,4.34107072510627,4.37142786304407,4.24999931129285,4.24999931129285,3123647.56500668,0.0,1.0
1994-09-20,35.5,35.88,35.38,35.75,247400,4.31071358716846,4.35685643683392,4.29614216095831,4.34107072510627,2037412.09486595,0.0,1.0
1994-09-21,35.88,36.0,35.25,35.63,351800,4.35685643683392,4.37142786304407,4.28035644923065,4.32649929889612,2897176.94007212,0.0,1.0
1994-09-22,36.0,36.13,35.88,36.0,186900,4.37142786304407,4.38721357477173,4.35685643683392,4.37142786304407,1539176.72000989,0.0,1.0
1994-09-23,35.88,36.25,35.88,36.13,120100,4.35685643683392,4.40178500098188,4.35685643683392,4.38721357477173,989058.983805177,0.0,1.0
1994-09-26,36.13,36.25,35.88,36.0,72600,4.38721357477173,4.40178500098188,4.35685643683392,4.37142786304407,597882.449827275,0.0,1.0
1994-09-27,36.25,36.38,35.88,36.13,355300,4.40178500098188,4.41757071270954,4.35685643683392,4.38721357477173,2926000.47415469,0.0,1.0
1994-09-28,36.63,36.63,36.25,36.25,147600,4.44792785064734,4.44792785064734,4.40178500098188,4.40178500098188,1215529.60873975,0.0,1.0
1994-09-29,36.75,36.88,36.63,36.75,187400,4.46249927685749,4.47828498858515,4.44792785064734,4.46249927685749,1543294.36773597,0.0,1.0
1994-09-30,37.25,37.25,36.75,36.75,308000,4.5232135527331,4.5232135527331,4.46249927685749,4.46249927685749,2536470.99926723,0.0,1.0
1994-10-03,37.25,37.5,37.25,37.38,160900,4.5232135527331,4.55357069067091,4.5232135527331,4.53899926446076,1325059.03825356,0.0,1.0
1994-10-04,37.38,37.5,37.25,37.25,477600,4.53899926446076,4.55357069067091,4.5232135527331,4.5232135527331,3933177.10795464,0.0,1.0
1994-10-05,37.38,37.5,37.25,37.25,214200,4.53899926446076,4.55357069067091,4.5232135527331,4.5232135527331,1764000.28585403,0.0,1.0
1994-10-06,36.88,37.38,36.88,37.25,223800,4.47828498858515,4.53899926446076,4.47828498858515,4.5232135527331,1843059.12219482,0.0,1.0
1994-10-07,37.0,37.0,36.75,36.88,71400,4.49285641479529,4.49285641479529,4.46249927685749,4.47828498858515,588000.095284676,0.0,1.0
1994-10-10,37.38,37.5,37.0,37.25,67100,4.53899926446076,4.55357069067091,4.49285641479529,4.5232135527331,552588.324840361,0.0,1.0
1994-10-11,38.0,38.13,37.38,37.5,164700,4.61428496654652,4.63007067827418,4.53899926446076,4.55357069067091,1356353.16097179,0.0,1.0
1994-10-12,37.63,38.0,37.63,37.75,134400,4.56935640239857,4.61428496654652,4.56935640239857,4.58392782860871,1106823.70877115,0.0,1.0
1994-10-13,37.38,38.13,37.38,37.88,203300,4.53899926446076,4.63007067827418,4.53899926446076,4.59971354033637,1674235.56542541,0.0,1.0
1994-10-14,37.63,37.63,37.13,37.13,366900,4.56935640239857,4.56935640239857,4.50864212652295,4.50864212652295,3021529.90139982,0.0,1.0
1994-10-17,37.63,37.75,37.5,37.63,101600,4.56935640239857,4.58392782860871,4.55357069067091,4.56935640239857,836706.017940098,0.0,1.0
1994-10-18,37.38,37.63,37.25,37.63,407100,4.53899926446076,4.56935640239857,4.5232135527331,4.56935640239857,3352588.77857691,0.0,1.0
1994-10-19,37.5,37.63,37.0,37.25,141300,4.55357069067091,4.56935640239857,4.49285641479529,4.5232135527331,1163647.2473911,0.0,1.0
1994-10-20,37.25,37.63,37.13,37.5,242500,4.5232135527331,4.56935640239857,4.50864212652295,4.55357069067091,1997059.14715033,0.0,1.0
1994-10-21,37.75,37.75,37.13,37.38,222600,4.58392782860871,4.58392782860871,4.50864212652295,4.53899926446076,1833176.76765223,0.0,1.0
1994-10-24,37.25,37.63,37.25,37.5,225800,4.5232135527331,4.56935640239857,4.5232135527331,4.55357069067091,1859529.71309916,0.0,1.0
1994-10-25,37.0,37.25,36.75,37.13,200000,4.49285641479529,4.5232135527331,4.46249927685749,4.50864212652295,1647059.09043327,0.0,1.0
1994-10-26,36.75,37.13,36.75,37.0,142100,4.46249927685749,4.50864212652295,4.46249927685749,4.49285641479529,1170235.48375283,0.0,1.0
1994-10-27,36.75,36.88,36.63,36.75,332300,4.46249927685749,4.47828498858515,4.44792785064734,4.46249927685749,2736588.67875487,0.0,1.0
1994-10-28,37.25,37.25,36.63,36.75,263900,4.5232135527331,4.5232135527331,4.44792785064734,4.46249927685749,2173294.46982669,0.0,1.0
1994-10-31,37.13,37.5,37.13,37.25,261400,4.50864212652295,4.55357069067091,4.50864212652295,4.5232135527331,2152706.23119628,0.0,1.0
1994-11-01,36.75,37.0,36.5,36.88,263700,4.46249927685749,4.49285641479529,4.43214213891968,4.47828498858515,2171647.41073626,0.0,1.0
1994-11-02,36.88,37.13,36.63,36.63,271600,4.47828498858515,4.50864212652295,4.44792785064734,4.44792785064734,2236706.24480837,0.0,1.0
1994-11-03,36.88,37.13,36.75,36.75,213900,4.47828498858515,4.50864212652295,4.46249927685749,4.46249927685749,1761529.69721838,0.0,1.0
1994-11-04,36.25,37.0,36.25,36.88,264800,4.40178500098188,4.49285641479529,4.40178500098188,4.47828498858515,2180706.23573364,0.0,1.0
1994-11-07,36.5,36.63,36.25,36.38,78600,4.43214213891968,4.44792785064734,4.40178500098188,4.41757071270954,647294.222540274,0.0,1.0
1994-11-08,36.25,36.5,36.13,36.5,168700,4.40178500098188,4.43214213891968,4.38721357477173,4.43214213891968,1389294.34278046,0.0,1.0
1994-11-09,36.0,36.63,36.0,36.5,169700,4.37142786304407,4.44792785064734,4.37142786304407,4.43214213891968,1397529.63823263,0.0,1.0
1994-11-10,35.5,36.13,35.5,36.13,191000,4.31071358716846,4.38721357477173,4.31071358716846,4.38721357477173,1572941.43136377,0.0,1.0
1994-11-11,35.38,35.75,35.13,35.38,142600,4.29614216095831,4.34107072510627,4.26578502302051,4.29614216095831,1174353.13147892,0.0,1.0
1994-11-14,35.63,35.75,35.25,35.63,291200,4.32649929889612,4.34107072510627,4.28035644923065,4.32649929889612,2398118.03567083,0.0,1.0
1994-11-15,35.75,36.0,35.5,35.63,302500,4.34107072510627,4.37142786304407,4.31071358716846,4.32649929889612,2491176.87428031,0.0,1.0
1994-11-16,35.88,36.0,35.63,35.63,195200,4.35685643683392,4.37142786304407,4.32649929889612,4.32649929889612,1607529.67226287,0.0,1.0
1994-11-17,36.0,36.25,35.88,35.88,314900,4.37142786304407,4.40178500098188,4.35685643683392,4.35685643683392,2593294.53788718,0.0,1.0
1994-11-18,35.75,36.13,35.63,36.13,445900,4.34107072510627,4.38721357477173,4.32649929889612,4.38721357477173,3672118.24212096,0.0,1.0
1994-11-21,35.63,35.75,35.63,35.75,287600,4.32649929889612,4.34107072510627,4.32649929889612,4.34107072510627,2368470.97204303,0.0,1.0
1994-11-22,36.0,36.5,35.63,35.75,545800,4.37142786304407,4.43214213891968,4.32649929889612,4.34107072510627,4494824.25779238,0.0,1.0
1994-11-23,36.88,37.0,35.75,35.75,1696200,4.47828498858515,4.49285641479529,4.34107072510627,4.34107072510627,13968708.1459645,0.0,1.0
1994-11-25,36.75,36.75,36.25,36.5,460300,4.54082069273703,4.54082069273703,4.47904081936646,4.50993075605174,3725323.27186073,0.645,1.0
1994-11-28,36.63,36.75,36.38,36.63,652600,4.52599352312809,4.54082069273703,4.49510358644281,4.52599352312809,5281655.37088054,0.0,1.0
1994-11-29,37.0,37.13,36.75,36.88,631300,4.57171062942231,4.58777339649866,4.54082069273703,4.55688345981338,5109269.13214356,0.0,1.0
1994-11-30,37.13,37.25,36.0,37.0,559500,4.58777339649866,4.6026005661076,4.44815088268117,4.57171062942231,4528173.73583767,0.0,1.0
1994-12-01,36.88,37.13,36.75,37.0,1502700,4.55688345981338,4.58777339649866,4.54082069273703,4.57171062942231,12161727.7441345,0.0,1.0
1994-12-02,36.88,37.13,36.75,36.88,354800,4.55688345981338,4.58777339649866,4.54082069273703,4.55688345981338,2871485.32882074,0.0,1.0
1994-12-05,37.25,37.25,36.75,36.88,274900,4.6026005661076,4.6026005661076,4.54082069273703,4.55688345981338,2224834.60229093,0.0,1.0
1994-12-06,36.75,37.13,36.63,37.0,295100,4.54082069273703,4.58777339649866,4.52599352312809,4.57171062942231,2388318.26531849,0.0,1.0
1994-12-07,36.63,36.88,36.63,36.75,165500,4.52599352312809,4.55688345981338,4.52599352312809,4.54082069273703,1339432.98173572,0.0,1.0
1994-12-08,36.63,36.88,36.5,36.63,154100,4.52599352312809,4.55688345981338,4.50993075605174,4.52599352312809,1247169.92438353,0.0,1.0
1994-12-09,37.38,37.38,36.25,36.5,214700,4.61866333318395,4.61866333318395,4.47904081936646,4.50993075605174,1737620.91346621,0.0,1.0
1994-12-12,37.13,37.13,36.88,37.13,289500,4.58777339649866,4.58777339649866,4.55688345981338,4.58777339649866,2342996.06170689,0.0,1.0
1994-12-13,37.38,37.63,37.25,37.25,310600,4.61866333318395,4.64955326986923,4.6026005661076,4.6026005661076,2513763.65031489,0.0,1.0
1994-12-14,37.25,37.63,37.25,37.38,386600,4.6026005661076,4.64955326986923,4.6026005661076,4.61866333318395,3128850.69932947,0.0,1.0
1994-12-15,36.63,37.38,36.63,37.25,339700,4.52599352312809,4.61866333318395,4.52599352312809,4.6026005661076,2749277.24408231,0.0,1.0
1994-12-16,36.88,36.88,36.63,36.75,570200,4.55688345981338,4.55688345981338,4.52599352312809,4.54082069273703,4614771.5177384,0.0,1.0
1994-12-19,36.88,36.88,36.75,36.75,140300,4.55688345981338,4.55688345981338,4.54082069273703,4.54082069273703,1135483.06548351,0.0,1.0
1994-12-20,36.88,37.0,36.63,36.75,267200,4.55688345981338,4.57171062942231,4.52599352312809,4.54082069273703,2162516.57232497,0.0,1.0
1994-12-21,36.75,37.0,36.75,36.88,299500,4.54082069273703,4.57171062942231,4.54082069273703,4.55688345981338,2423928.56815618,0.0,1.0
1994-12-22,36.38,36.88,36.13,36.88,422300,4.49510358644281,4.55688345981338,4.46421364975752,4.55688345981338,3417779.74735343,0.0,1.0
1994-12-23,36.25,36.5,36.13,36.25,116200,4.47904081936646,4.50993075605174,4.46421364975752,4.47904081936646,940435.724940726,0.0,1.0
1994-12-27,36.13,36.75,36.13,36.38,203500,4.46421364975752,4.54082069273703,4.46421364975752,4.49510358644281,1646976.50624301,0.0,1.0
1994-12-28,36.25,36.5,36.13,36.13,415900,4.47904081936646,4.50993075605174,4.46421364975752,4.46421364975752,3365982.94322589,0.0,1.0
1994-12-29,36.13,36.5,36.13,36.38,153300,4.46421364975752,4.50993075605174,4.46421364975752,4.49510358644281,1240695.32386759,0.0,1.0
1994-12-30,36.0,36.38,35.75,36.13,175500,4.44815088268117,4.49510358644281,4.41726094599588,4.46421364975752,1420365.48818501,0.0,1.0
1995-01-03,36.5,36.5,35.75,35.75,182600,4.50993075605174,4.50993075605174,4.41726094599588,4.41726094599588,1477827.567764,0.0,1.0
1995-01-04,36.38,36.63,36.25,36.5,231100,4.49510358644281,4.52599352312809,4.47904081936646,4.50993075605174,1870350.22404304,0.0,1.0
1995-01-05,36.0,36.38,35.88,36.25,176900,4.44815088268117,4.49510358644281,4.43332371307223,4.47904081936646,1431696.03908791,0.0,1.0
1995-01-06,35.88,36.13,35.88,36.0,268400,4.43332371307223,4.46421364975752,4.43332371307223,4.44815088268117,2172228.47309889,0.0,1.0
1995-01-09,35.75,36.0,35.75,36.0,188000,4.41726094599588,4.44815088268117,4.41726094599588,4.44815088268117,1521531.12124662,0.0,1.0
1995-01-10,35.75,36.0,35.75,35.75,431900,4.41726094599588,4.44815088268117,4.41726094599588,4.41726094599588,3495474.95354475,0.0,1.0
1995-01-11,35.75,35.88,35.5,35.88,314500,4.41726094599588,4.43332371307223,4.3863710093106,4.43332371307223,2545327.32783011,0.0,1.0
1995-01-12,36.0,36.25,35.75,35.75,346400,4.44815088268117,4.47904081936646,4.41726094599588,4.41726094599588,2803502.02340334,0.0,1.0
1995-01-13,36.13,36.25,36.0,36.25,539300,4.46421364975752,4.47904081936646,4.44815088268117,4.47904081936646,4364690.0728101,0.0,1.0
1995-01-16,36.5,36.88,36.25,36.25,190900,4.50993075605174,4.55688345981338,4.47904081936646,4.47904081936646,1545001.54811691,0.0,1.0
1995-01-17,37.0,37.0,36.25,36.38,196800,4.57171062942231,4.57171062942231,4.47904081936646,4.49510358644281,1592751.72692199,0.0,1.0
1995-01-18,36.75,37.0,36.63,37.0,223300,4.54082069273703,4.57171062942231,4.52599352312809,4.57171062942231,1807222.8690126,0.0,1.0
1995-01-19,36.88,36.88,36.63,36.63,392900,4.55688345981338,4.55688345981338,4.52599352312809,4.52599352312809,3179838.17839252,0.0,1.0
1995-01-20,36.63,36.88,36.5,36.88,231400,4.52599352312809,4.55688345981338,4.50993075605174,4.55688345981338,1872778.19923652,0.0,1.0
1995-01-23,37.0,37.0,36.5,36.63,249300,4.57171062942231,4.57171062942231,4.50993075605174,4.52599352312809,2017647.38578075,0.0,1.0
1995-01-24,37.25,37.25,36.88,36.88,261000,4.6026005661076,4.6026005661076,4.55688345981338,4.55688345981338,2112338.41832642,0.0,1.0
1995-01-25,37.38,37.5,37.13,37.38,165200,4.61866333318395,4.63349050279289,4.58777339649866,4.61866333318395,1337005.00654224,0.0,1.0
1995-01-26,37.63,37.63,37.25,37.38,300100,4.64955326986923,4.64955326986923,4.6026005661076,4.61866333318395,2428784.51854314,0.0,1.0
1995-01-27,37.63,37.63,37.5,37.63,233100,4.64955326986923,4.64955326986923,4.63349050279289,4.64955326986923,1886536.72533291,0.0,1.0
1995-01-30,37.63,37.75,37.5,37.63,132500,4.64955326986923,4.66438043947817,4.63349050279289,4.64955326986923,1072355.71045307,0.0,1.0
1995-01-31,38.13,38.25,37.5,37.63,391900,4.71133314323981,4.72616031284874,4.63349050279289,4.64955326986923,3171744.9277476,0.0,1.0
1995-02-01,37.88,38.25,37.88,38.0,216500,4.68044320655452,4.72616031284874,4.68044320655452,4.69527037616346,1752188.76462709,0.0,1.0
1995-02-02,38.0,38.0,37.88,37.88,366000,4.69527037616346,4.69527037616346,4.68044320655452,4.68044320655452,2962129.73604394,0.0,1.0
1995-02-03,38.75,38.88,38.25,38.25,224800,4.78794018621932,4.80400295329566,4.72616031284874,4.72616031284874,1819362.74497999,0.0,1.0
1995-02-06,39.0,39.13,38.75,38.88,201700,4.8188301229046,4.83489288998095,4.78794018621932,4.80400295329566,1632408.65508214,0.0,1.0
1995-02-07,38.88,39.13,38.75,39.13,182800,4.80400295329566,4.83489288998095,4.78794018621932,4.83489288998095,1479446.21789299,0.0,1.0
1995-02-08,38.5,39.0,38.5,39.0,100000,4.75705024953403,4.8188301229046,4.75705024953403,4.8188301229046,809325.06449288,0.0,1.0
1995-02-09,38.0,38.5,37.88,38.25,162400,4.69527037616346,4.75705024953403,4.68044320655452,4.72616031284874,1314343.90473644,0.0,1.0
1995-02-10,38.0,38.13,37.88,37.88,74000,4.69527037616346,4.71133314323981,4.68044320655452,4.68044320655452,598900.547724731,0.0,1.0
1995-02-13,37.75,38.38,37.75,38.25,280700,4.66438043947817,4.74222307992509,4.66438043947817,4.72616031284874,2271775.45603152,0.0,1.0
1995-02-14,37.63,38.0,37.5,38.0,331100,4.64955326986923,4.69527037616346,4.63349050279289,4.69527037616346,2679675.28853593,0.0,1.0
1995-02-15,37.75,37.75,37.5,37.75,397100,4.66438043947817,4.66438043947817,4.63349050279289,4.66438043947817,3213829.83110123,0.0,1.0
1995-02-16,38.13,38.25,37.63,37.75,259900,4.71133314323981,4.72616031284874,4.64955326986923,4.66438043947817,2103435.84261699,0.0,1.0
1995-02-17,38.0,38.25,38.0,38.25,179300,4.69527037616346,4.72616031284874,4.69527037616346,4.72616031284874,1451119.84063573,0.0,1.0
1995-02-21,38.5,38.63,38.0,38.13,261400,4.75705024953403,4.77311301661038,4.69527037616346,4.71133314323981,2115575.71858439,0.0,1.0
1995-02-22,38.88,38.88,38.38,38.5,272800,4.80400295329566,4.80400295329566,4.74222307992509,4.75705024953403,2207838.77593658,0.0,1.0
1995-02-23,38.88,39.25,38.75,39.13,958900,4.80400295329566,4.84972005958989,4.78794018621932,4.83489288998095,7760618.04342223,0.0,1.0
1995-02-24,37.63,38.13,37.63,37.88,717400,4.72924930651727,4.79208812270804,4.72924930651727,4.76066871461266,5708255.21141331,0.645,1.0
1995-02-27,37.63,38.0,37.5,37.75,535900,4.72924930651727,4.77575003049844,4.71291121430767,4.74433062240306,4264084.14802954,0.0,1.0
1995-02-28,38.0,38.0,37.5,37.75,109600,4.77575003049844,4.77575003049844,4.71291121430767,4.74433062240306,872072.443784359,0.0,1.0
1995-03-01,37.5,38.0,37.25,37.88,336400,4.71291121430767,4.77575003049844,4.68149180621229,4.76066871461266,2676689.50811185,0.0,1.0
1995-03-02,37.13,37.5,36.88,37.5,853100,4.6664104903265,4.71291121430767,4.63499108223112,4.71291121430767,6788001.84117187,0.0,1.0
1995-03-03,37.38,37.38,36.75,37.0,401100,4.69782989842189,4.69782989842189,4.61865299002152,4.6500723981169,3191498.69709768,0.0,1.0
1995-03-06,36.75,37.25,36.5,37.25,773900,4.61865299002152,4.68149180621229,4.58723358192614,4.68149180621229,6157818.10442258,0.0,1.0
1995-03-07,36.75,37.0,36.5,36.63,219600,4.61865299002152,4.6500723981169,4.58723358192614,4.60357167413574,1747327.63371392,0.0,1.0
1995-03-08,36.63,36.75,36.25,36.63,302800,4.60357167413574,4.61865299002152,4.55581417383075,4.60357167413574,2409338.83191518,0.0,1.0
1995-03-09,36.25,36.63,36.25,36.5,218200,4.55581417383075,4.60357167413574,4.55581417383075,4.58723358192614,1736188.02220572,0.0,1.0
1995-03-10,36.63,36.88,36.0,36.38,223100,4.60357167413574,4.63499108223112,4.52439476573537,4.57215226604035,1775176.6624844,0.0,1.0
1995-03-13,36.38,36.88,36.38,36.63,87400,4.57215226604035,4.63499108223112,4.57215226604035,4.60357167413574,695430.032725848,0.0,1.0
1995-03-14,36.5,36.75,36.38,36.63,127400,4.58723358192614,4.61865299002152,4.57215226604035,4.60357167413574,1013704.64724569,0.0,1.0
1995-03-15,36.5,36.63,36.38,36.63,61600,4.58723358192614,4.60357167413574,4.57215226604035,4.60357167413574,490142.906360551,0.0,1.0
1995-03-16,36.38,36.75,36.38,36.5,114200,4.57215226604035,4.61865299002152,4.57215226604035,4.58723358192614,908674.02445414,0.0,1.0
1995-03-17,36.25,36.38,36.13,36.38,335000,4.55581417383075,4.57215226604035,4.54073285794497,4.57215226604035,2665549.89660365,0.0,1.0
1995-03-20,36.0,36.25,35.75,36.13,205600,4.52439476573537,4.55581417383075,4.49297535763998,4.54073285794497,1635931.51863197,0.0,1.0
1995-03-21,35.75,36.0,35.63,36.0,214200,4.49297535763998,4.52439476573537,4.4778940417542,4.52439476573537,1704360.56075374,0.0,1.0
1995-03-22,35.75,35.88,35.63,35.75,188100,4.49297535763998,4.50931344984958,4.4778940417542,4.49297535763998,1496686.37477954,0.0,1.0
1995-03-23,35.88,35.88,35.5,35.88,201500,4.50931344984958,4.50931344984958,4.4615559495446,4.50931344984958,1603308.37064369,0.0,1.0
1995-03-24,36.13,36.25,35.88,36.0,289100,4.54073285794497,4.55581417383075,4.50931344984958,4.52439476573537,2300329.77644213,0.0,1.0
1995-03-27,36.0,36.38,35.88,36.38,97500,4.52439476573537,4.57215226604035,4.50931344984958,4.57215226604035,775794.372892106,0.0,1.0
1995-03-28,36.5,36.5,35.88,36.0,187900,4.58723358192614,4.58723358192614,4.50931344984958,4.52439476573537,1495095.00170694,0.0,1.0
1995-03-29,36.5,36.88,36.13,36.38,209700,4.58723358192614,4.63499108223112,4.54073285794497,4.57215226604035,1668554.66662025,0.0,1.0
1995-03-30,36.5,36.88,36.38,36.75,115800,4.58723358192614,4.63499108223112,4.57215226604035,4.61865299002152,921405.009034932,0.0,1.0
1995-03-31,36.0,36.38,35.75,36.38,340100,4.52439476573537,4.57215226604035,4.49297535763998,4.57215226604035,2706129.90995493,0.0,1.0
1995-04-03,36.13,36.25,35.88,35.88,148200,4.54073285794497,4.55581417383075,4.50931344984958,4.50931344984958,1179207.446796,0.0,1.0
1995-04-04,36.75,36.75,36.25,36.5,167600,4.61865299002152,4.61865299002152,4.55581417383075,4.58723358192614,1333570.63483812,0.0,1.0
1995-04-05,37.0,37.0,36.63,36.63,222100,4.6500723981169,4.6500723981169,4.60357167413574,4.60357167413574,1767219.79712141,0.0,1.0
1995-04-06,37.25,37.25,36.75,37.13,211900,4.68149180621229,4.68149180621229,4.61865299002152,4.6664104903265,1686059.77041885,0.0,1.0
1995-04-07,36.75,37.25,36.75,37.13,435700,4.61865299002152,4.68149180621229,4.61865299002152,4.6664104903265,3466806.23865734,0.0,1.0
1995-04-10,36.75,36.75,36.38,36.75,248000,4.61865299002152,4.61865299002152,4.57215226604035,4.61865299002152,1973302.610023,0.0,1.0
1995-04-11,36.75,36.88,36.5,36.88,172500,4.61865299002152,4.63499108223112,4.58723358192614,4.63499108223112,1372559.2751168,0.0,1.0
1995-04-12,36.5,36.75,36.38,36.63,78000,4.58723358192614,4.61865299002152,4.57215226604035,4.60357167413574,620635.498313685,0.0,1.0
1995-04-13,36.63,36.63,36.25,36.5,176200,4.60357167413574,4.60357167413574,4.55581417383075,4.58723358192614,1401999.67695989,0.0,1.0
1995-04-17,36.0,36.75,36.0,36.75,180300,4.52439476573537,4.61865299002152,4.52439476573537,4.61865299002152,1434622.82494817,0.0,1.0
1995-04-18,36.13,36.13,35.88,36.13,121500,4.54073285794497,4.54073285794497,4.50931344984958,4.54073285794497,966759.141604009,0.0,1.0
1995-04-19,36.38,36.38,36.0,36.13,86600,4.57215226604035,4.57215226604035,4.52439476573537,4.54073285794497,689064.540435451,0.0,1.0
1995-04-20,36.38,36.5,36.25,36.5,106300,4.57215226604035,4.58723358192614,4.55581417383075,4.58723358192614,845814.788086472,0.0,1.0
1995-04-21,36.0,36.63,36.0,36.63,260100,4.52439476573537,4.60357167413574,4.52439476573537,4.60357167413574,2069580.68091525,0.0,1.0
1995-04-24,36.5,36.63,35.88,36.0,124900,4.58723358192614,4.60357167413574,4.50931344984958,4.52439476573537,993812.483838196,0.0,1.0
1995-04-25,36.25,36.75,36.25,36.5,166400,4.55581417383075,4.61865299002152,4.55581417383075,4.58723358192614,1324022.39640253,0.0,1.0
1995-04-26,36.5,36.75,36.12,36.5,166400,4.58723358192614,4.61865299002152,4.53947608162115,4.58723358192614,1324022.39640253,0.0,1.0
1995-04-27,36.25,36.5,36.13,36.25,102700,4.55581417383075,4.58723358192614,4.54073285794497,4.55581417383075,817170.072779686,0.0,1.0
1995-04-28,36.5,36.5,36.13,36.25,111800,4.58723358192614,4.58723358192614,4.54073285794497,4.55581417383075,889577.547582949,0.0,1.0
1995-05-01,36.5,36.5,36.0,36.5,280400,4.58723358192614,4.58723358192614,4.52439476573537,4.58723358192614,2231105.04778407,0.0,1.0
1995-05-02,36.38,36.5,36.13,36.5,84600,4.57215226604035,4.58723358192614,4.54073285794497,4.58723358192614,673150.809709459,0.0,1.0
1995-05-03,36.5,36.63,36.25,36.38,127700,4.58723358192614,4.60357167413574,4.55581417383075,4.57215226604035,1016091.70685458,0.0,1.0
1995-05-04,36.5,36.75,35.75,36.5,347700,4.58723358192614,4.61865299002152,4.49297535763998,4.58723358192614,2766602.0867137,0.0,1.0
1995-05-05,36.63,36.75,36.38,36.75,438000,4.60357167413574,4.61865299002152,4.57215226604035,4.61865299002152,3485107.02899223,0.0,1.0
1995-05-08,36.63,36.75,36.5,36.75,233100,4.60357167413574,4.61865299002152,4.58723358192614,4.61865299002152,1854745.31611436,0.0,1.0
1995-05-09,36.88,37.0,36.75,36.75,595200,4.63499108223112,4.6500723981169,4.61865299002152,4.61865299002152,4735926.2640552,0.0,1.0
1995-05-10,37.0,37.13,36.75,36.88,323800,4.6500723981169,4.6664104903265,4.61865299002152,4.63499108223112,2576433.0045381,0.0,1.0
1995-05-11,37.25,37.5,37.13,37.5,243600,4.68149180621229,4.71291121430767,4.6664104903265,4.71291121430767,1938292.40242582,0.0,1.0
1995-05-12,37.38,37.5,37.13,37.13,126000,4.69782989842189,4.71291121430767,4.6664104903265,4.6664104903265,1002565.03573749,0.0,1.0
1995-05-15,37.5,37.5,37.25,37.5,88100,4.71291121430767,4.71291121430767,4.68149180621229,4.71291121430767,700999.838479945,0.0,1.0
1995-05-16,37.75,37.75,37.25,37.5,251400,4.74433062240306,4.74433062240306,4.68149180621229,4.71291121430767,2000355.95225719,0.0,1.0
1995-05-17,37.63,37.75,37.5,37.63,149700,4.72924930651727,4.74433062240306,4.71291121430767,4.72924930651727,1191142.7448405,0.0,1.0
1995-05-18,37.13,37.63,37.0,37.63,289500,4.6664104903265,4.72924930651727,4.6500723981169,4.72924930651727,2303512.52258734,0.0,1.0
1995-05-19,37.13,37.25,36.75,36.88,163600,4.6664104903265,4.68149180621229,4.61865299002152,4.63499108223112,1301743.17338614,0.0,1.0
1995-05-22,37.25,37.38,37.0,37.13,76500,4.68149180621229,4.69782989842189,4.6500723981169,4.6664104903265,608700.200269192,0.0,1.0
1995-05-23,37.38,37.38,37.0,37.25,213600,4.69782989842189,4.69782989842189,4.6500723981169,4.68149180621229,1699586.44153594,0.0,1.0
1995-05-24,37.13,37.63,37.0,37.38,391600,4.6664104903265,4.72924930651727,4.6500723981169,4.69782989842189,3115908.47614922,0.0,1.0
1995-05-25,36.63,36.88,36.13,36.25,769600,4.68463374702183,4.71660640431791,4.62068843242966,4.63603530793178,6017641.83121499,0.645,1.0
1995-05-26,37.0,37.0,36.75,36.88,662900,4.73195327982003,4.73195327982003,4.69998062252395,4.71660640431791,5183335.19999015,0.0,1.0
1995-05-30,37.13,37.13,36.88,37.0,1006600,4.74857906161399,4.74857906161399,4.71660640431791,4.73195327982003,7870787.76936203,0.0,1.0
1995-05-31,37.13,37.13,36.88,37.0,487800,4.74857906161399,4.74857906161399,4.71660640431791,4.73195327982003,3814196.57648996,0.0,1.0
1995-06-01,37.38,37.5,37.0,37.13,490200,4.78055171891007,4.79589859441219,4.73195327982003,4.74857906161399,3832962.61130664,0.0,1.0
1995-06-02,38.0,38.13,37.5,37.5,288200,4.85984390900435,4.87646969079831,4.79589859441219,4.79589859441219,2253488.01423618,0.0,1.0
1995-06-05,38.5,38.63,37.88,38.0,206900,4.92378922359651,4.94041500539048,4.84449703350223,4.85984390900435,1617788.58482119,0.0,1.0
1995-06-06,38.25,38.25,38.0,38.25,260800,4.89181656630043,4.89181656630043,4.85984390900435,4.89181656630043,2039242.4500791,0.0,1.0
1995-06-07,37.88,38.25,37.63,38.13,150300,4.84449703350223,4.89181656630043,4.81252437620615,4.87646969079831,1175222.93039451,0.0,1.0
1995-06-08,37.13,37.88,37.0,37.88,242600,4.74857906161399,4.84449703350223,4.73195327982003,4.84449703350223,1896933.35271928,0.0,1.0
1995-06-09,37.0,37.25,36.75,37.0,266500,4.73195327982003,4.76392593711611,4.69998062252395,4.73195327982003,2083811.78276871,0.0,1.0
1995-06-12,37.63,37.63,36.88,36.88,281800,4.81252437620615,4.81252437620615,4.71660640431791,4.71660640431791,2203445.25472504,0.0,1.0
1995-06-13,37.75,37.88,37.63,37.88,90600,4.82787125170827,4.84449703350223,4.81252437620615,4.84449703350223,708417.814329624,0.0,1.0
1995-06-14,38.0,38.0,37.5,37.75,188600,4.85984390900435,4.85984390900435,4.79589859441219,4.82787125170827,1474697.56934401,0.0,1.0
1995-06-15,37.5,37.75,37.38,37.75,205800,4.79589859441219,4.82787125170827,4.78055171891007,4.82787125170827,1609187.48553021,0.0,1.0
1995-06-16,37.63,37.75,37.5,37.63,535200,4.81252437620615,4.82787125170827,4.79589859441219,4.81252437620615,4184825.76411937,0.0,1.0
1995-06-19,37.75,38.0,37.63,37.75,87600,4.82787125170827,4.85984390900435,4.81252437620615,4.82787125170827,684960.270808776,0.0,1.0
1995-06-20,37.88,37.88,37.75,37.88,126200,4.84449703350223,4.84449703350223,4.82787125170827,4.84449703350223,986780.66411036,0.0,1.0
1995-06-21,37.88,38.13,37.75,38.0,552700,4.84449703350223,4.87646969079831,4.82787125170827,4.85984390900435,4321661.43465765,0.0,1.0
1995-06-22,38.0,38.25,37.88,38.0,378800,4.85984390900435,4.89181656630043,4.84449703350223,4.85984390900435,2961905.8285658,0.0,1.0
1995-06-23,37.63,37.88,37.38,37.75,192000,4.81252437620615,4.84449703350223,4.78055171891007,4.82787125170827,1501282.7853343,0.0,1.0
1995-06-26,37.38,37.63,37.25,37.63,189700,4.78055171891007,4.81252437620615,4.76392593711611,4.81252437620615,1483298.66863499,0.0,1.0
1995-06-27,37.38,37.63,37.25,37.38,200100,4.78055171891007,4.81252437620615,4.76392593711611,4.78055171891007,1564618.15284059,0.0,1.0
1995-06-28,37.5,37.63,37.38,37.5,186200,4.79589859441219,4.81252437620615,4.78055171891007,4.79589859441219,1455931.53452733,0.0,1.0
1995-06-29,37.0,37.38,36.88,37.38,142100,4.73195327982003,4.78055171891007,4.71660640431791,4.78055171891007,1111105.64477086,0.0,1.0
1995-06-30,36.5,37.13,36.5,37.0,385900,4.66800796522786,4.74857906161399,4.66800796522786,4.73195327982003,3017422.01489848,0.0,1.0
1995-07-03,36.5,36.5,36.25,36.5,202700,4.66800796522786,4.66800796522786,4.63603530793178,4.66800796522786,1584948.023892,0.0,1.0
1995-07-05,36.38,36.63,36.25,36.5,253500,4.65266108972575,4.68463374702183,4.63603530793178,4.66800796522786,1982162.4275117,0.0,1.0
1995-07-06,36.5,36.63,36.25,36.38,268800,4.66800796522786,4.68463374702183,4.63603530793178,4.65266108972575,2101795.89946803,0.0,1.0
1995-07-07,36.38,36.75,36.38,36.5,288100,4.65266108972575,4.69998062252395,4.65266108972575,4.66800796522786,2252706.09611881,0.0,1.0
1995-07-10,36.63,36.75,36.38,36.5,156900,4.68463374702183,4.69998062252395,4.65266108972575,4.66800796522786,1226829.52614037,0.0,1.0
1995-07-11,36.5,36.5,36.25,36.38,151800,4.66800796522786,4.66800796522786,4.63603530793178,4.65266108972575,1186951.70215493,0.0,1.0
1995-07-12,36.38,36.63,36.13,36.5,306600,4.65266108972575,4.68463374702183,4.62068843242966,4.66800796522786,2397360.94783071,0.0,1.0
1995-07-13,36.5,36.63,36.25,36.5,182400,4.66800796522786,4.68463374702183,4.63603530793178,4.66800796522786,1426218.64606759,0.0,1.0
1995-07-14,36.5,36.63,36.25,36.38,208200,4.66800796522786,4.68463374702183,4.63603530793178,4.65266108972575,1627953.52034689,0.0,1.0
1995-07-17,36.75,36.75,36.5,36.63,222800,4.69998062252395,4.69998062252395,4.66800796522786,4.68463374702183,1742113.56548168,0.0,1.0
1995-07-18,35.75,36.5,35.75,36.5,1057600,4.57208999333962,4.66800796522786,4.57208999333962,4.66800796522786,8269566.00921645,0.0,1.0
1995-07-19,35.75,36.0,35.38,35.75,562100,4.57208999333962,4.6040626506357,4.52477046054142,4.57208999333962,4395161.73768964,0.0,1.0
1995-07-20,35.63,35.88,35.25,35.5,319900,4.5567431178375,4.58871577513358,4.50814467874746,4.54011733604354,2501356.05743981,0.0,1.0
1995-07-21,35.13,35.5,34.88,35.5,569600,4.49279780324534,4.54011733604354,4.46082514594926,4.54011733604354,4453805.59649177,0.0,1.0
1995-07-24,35.5,35.75,35.25,35.25,317700,4.54011733604354,4.57208999333962,4.50814467874746,4.50814467874746,2484153.85885785,0.0,1.0
1995-07-25,35.88,36.0,35.5,35.5,152900,4.58871577513358,4.6040626506357,4.54011733604354,4.54011733604354,1195552.80144591,0.0,1.0
1995-07-26,35.63,35.88,35.63,35.75,260300,4.5567431178375,4.58871577513358,4.5567431178375,4.57208999333962,2035332.85949229,0.0,1.0
1995-07-27,35.75,35.88,35.5,35.75,314900,4.57208999333962,4.58871577513358,4.54011733604354,4.57208999333962,2462260.15157173,0.0,1.0
1995-07-28,35.63,35.75,35.38,35.75,533600,4.5567431178375,4.57208999333962,4.52477046054142,4.57208999333962,4172315.07424159,0.0,1.0
1995-07-31,35.63,35.63,35.5,35.63,209100,4.5567431178375,4.5567431178375,4.54011733604354,4.5567431178375,1634990.78340314,0.0,1.0
1995-08-01,35.63,35.63,35.5,35.5,119800,4.5567431178375,4.5567431178375,4.54011733604354,4.54011733604354,936737.904599217,0.0,1.0
1995-08-02,35.63,35.88,35.63,35.63,375900,4.5567431178375,4.58871577513358,4.5567431178375,4.5567431178375,2939230.20316232,0.0,1.0
1995-08-03,35.63,35.75,35.5,35.63,602900,4.5567431178375,4.57208999333962,4.54011733604354,4.5567431178375,4714184.32957319,0.0,1.0
1995-08-04,35.75,35.88,35.63,35.75,1425300,4.57208999333962,4.58871577513358,4.5567431178375,4.57208999333962,11144678.9267551,0.0,1.0
1995-08-07,35.75,35.88,35.63,35.88,112100,4.57208999333962,4.58871577513358,4.5567431178375,4.58871577513358,876530.209562372,0.0,1.0
1995-08-08,35.88,36.0,35.75,35.75,162600,4.58871577513358,4.6040626506357,4.57208999333962,4.57208999333962,1271398.85882999,0.0,1.0
1995-08-09,35.5,35.88,35.5,35.88,147200,4.54011733604354,4.58871577513358,4.54011733604354,4.58871577513358,1150983.4687563,0.0,1.0
1995-08-10,35.63,35.75,35.63,35.63,147100,4.5567431178375,4.57208999333962,4.5567431178375,4.5567431178375,1150201.55063894,0.0,1.0
1995-08-11,35.63,35.75,35.5,35.63,135100,4.5567431178375,4.57208999333962,4.54011733604354,4.5567431178375,1056371.37655554,0.0,1.0
1995-08-14,35.75,35.88,35.5,35.63,313300,4.57208999333962,4.58871577513358,4.54011733604354,4.5567431178375,2449749.46169394,0.0,1.0
1995-08-15,35.75,36.0,35.63,35.88,350200,4.57208999333962,4.6040626506357,4.5567431178375,4.58871577513358,2738277.24700038,0.0,1.0
1995-08-16,36.0,36.0,35.63,35.75,186400,4.6040626506357,4.6040626506357,4.5567431178375,4.57208999333962,1457495.37076205,0.0,1.0
1995-08-17,36.0,36.13,35.75,35.88,229700,4.6040626506357,4.62068843242966,4.57208999333962,4.58871577513358,1796065.91557963,0.0,1.0
1995-08-18,36.38,36.38,36.0,36.13,205000,4.65266108972575,4.65266108972575,4.6040626506357,4.62068843242966,1602932.14059131,0.0,1.0
1995-08-21,36.25,36.75,36.25,36.63,124500,4.63603530793178,4.69998062252395,4.63603530793178,4.68463374702183,973488.056115213,0.0,1.0
1995-08-22,36.5,36.75,36.38,36.38,271500,4.66800796522786,4.69998062252395,4.65266108972575,4.65266108972575,2122907.68863679,0.0,1.0
1995-08-23,36.5,36.63,36.38,36.5,142600,4.66800796522786,4.68463374702183,4.65266108972575,4.66800796522786,1115015.23535767,0.0,1.0
1995-08-24,36.38,36.5,36.25,36.5,104100,4.65266108972575,4.66800796522786,4.63603530793178,4.66800796522786,813976.760173442,0.0,1.0
1995-08-25,37.0,37.13,36.63,36.63,357400,4.73195327982003,4.74857906161399,4.68463374702183,4.68463374702183,2794575.35145041,0.0,1.0
1995-08-28,37.0,37.25,36.63,37.13,712900,4.73195327982003,4.76392593711611,4.68463374702183,4.74857906161399,5574294.25867096,0.0,1.0
1995-08-29,36.0,36.25,35.88,36.25,710500,4.68655210645959,4.7190976071989,4.67093026610473,4.7190976071989,5457743.65012291,0.645,1.0
1995-08-30,36.25,36.25,36.0,36.13,650600,4.7190976071989,4.7190976071989,4.68655210645959,4.70347576684403,4997618.60488383,0.0,1.0
1995-08-31,36.13,36.25,36.0,36.13,71100,4.70347576684403,4.7190976071989,4.68655210645959,4.70347576684403,546158.442679436,0.0,1.0
1995-09-01,36.0,36.13,35.88,36.0,265200,4.68655210645959,4.70347576684403,4.67093026610473,4.68655210645959,2037147.94653427,0.0,1.0
1995-09-05,36.13,36.13,35.75,36.0,213100,4.70347576684403,4.70347576684403,4.65400660572029,4.68655210645959,1636939.01736973,0.0,1.0
1995-09-06,36.38,36.38,36.13,36.13,321900,4.73602126758333,4.73602126758333,4.70347576684403,4.70347576684403,2472692.0210761,0.0,1.0
1995-09-07,36.25,36.38,36.0,36.25,59900,4.7190976071989,4.73602126758333,4.68655210645959,4.7190976071989,460125.045239074,0.0,1.0
1995-09-08,36.13,36.25,35.88,36.25,188600,4.70347576684403,4.7190976071989,4.67093026610473,4.7190976071989,1448740.96046894,0.0,1.0
1995-09-11,35.88,36.13,35.75,36.0,157300,4.67093026610473,4.70347576684403,4.65400660572029,4.68655210645959,1208308.3408365,0.0,1.0
1995-09-12,35.88,36.13,35.88,36.0,229700,4.67093026610473,4.70347576684403,4.67093026610473,4.68655210645959,1764452.80286169,0.0,1.0
1995-09-13,35.88,36.13,35.88,36.0,117800,4.67093026610473,4.70347576684403,4.67093026610473,4.68655210645959,904886.98379237,0.0,1.0
1995-09-14,36.13,36.25,35.88,36.0,341700,4.70347576684403,4.7190976071989,4.67093026610473,4.68655210645959,2624786.77726531,0.0,1.0
1995-09-15,36.63,36.75,36.38,36.75,427600,4.76856676832264,4.7841886086775,4.73602126758333,4.7841886086775,3284632.2094195,0.0,1.0
1995-09-18,36.5,36.75,36.25,36.63,225200,4.7516431079382,4.7841886086775,4.7190976071989,4.76856676832264,1729885.81281869,0.0,1.0
1995-09-19,36.38,36.5,36.13,36.38,252500,4.73602126758333,4.7516431079382,4.70347576684403,4.73602126758333,1939592.21907957,0.0,1.0
1995-09-20,36.25,36.38,35.25,36.38,330600,4.7190976071989,4.73602126758333,4.58891560424168,4.73602126758333,2539521.53515923,0.0,1.0
1995-09-21,35.88,36.38,35.88,36.38,639300,4.67093026610473,4.73602126758333,4.67093026610473,4.73602126758333,4910817.05210919,0.0,1.0
1995-09-22,36.5,36.5,35.63,35.75,541600,4.7516431079382,4.7516431079382,4.63838476536542,4.65400660572029,4160329.29050889,0.0,1.0
1995-09-25,36.63,36.63,36.38,36.63,173500,4.76856676832264,4.76856676832264,4.73602126758333,4.76856676832264,1332749.50499131,0.0,1.0
1995-09-26,36.75,37.25,36.63,36.63,344600,4.7841886086775,4.84927961015611,4.76856676832264,4.76856676832264,2647063.28195968,0.0,1.0
1995-09-27,37.38,37.38,36.5,36.5,203300,4.86620327054054,4.86620327054054,4.7516431079382,4.7516431079382,1561659.79460941,0.0,1.0
1995-09-28,37.63,37.75,37.25,37.25,245700,4.89874877127985,4.91437061163471,4.84927961015611,4.84927961015611,1887357.65634792,0.0,1.0
1995-09-29,37.63,37.88,37.38,37.5,171700,4.89874877127985,4.93129427201915,4.86620327054054,4.88182511089541,1318922.70897411,0.0,1.0
1995-10-02,37.88,37.88,37.63,37.75,152000,4.93129427201915,4.93129427201915,4.89874877127985,4.91437061163471,1167596.10811919,0.0,1.0
1995-10-03,38.25,38.25,37.88,38.0,162200,4.97946161311332,4.97946161311332,4.93129427201915,4.94691611237401,1245947.95221666,0.0,1.0
1995-10-04,38.5,38.63,38.25,38.38,232600,5.01200711385262,5.02893077423706,4.97946161311332,4.99638527349776,1786729.30755607,0.0,1.0
1995-10-05,38.5,38.75,38.38,38.5,476700,5.01200711385262,5.04455261459192,4.99638527349776,5.01200711385262,3661796.47855537,0.0,1.0
1995-10-06,38.5,38.63,38.13,38.5,808000,5.01200711385262,5.02893077423706,4.96383977275845,5.01200711385262,6206695.10105463,0.0,1.0
1995-10-09,38.75,38.88,38.5,38.5,184300,5.04455261459192,5.06147627497636,5.01200711385262,5.01200711385262,1415710.28109452,0.0,1.0
1995-10-10,39.25,39.38,38.75,38.75,246000,5.10964361607053,5.12656727645497,5.04455261459192,5.04455261459192,1889662.12235079,0.0,1.0
1995-10-11,39.38,39.38,39.13,39.25,173100,5.12656727645497,5.12656727645497,5.09402177571566,5.10964361607053,1329676.88365415,0.0,1.0
1995-10-12,39.0,39.5,38.88,39.5,283400,5.07709811533123,5.14218911680983,5.06147627497636,5.14218911680983,2176952.21737485,0.0,1.0
1995-10-13,39.13,39.25,39.13,39.25,317100,5.09402177571566,5.10964361607053,5.09402177571566,5.10964361607053,2435820.56503023,0.0,1.0
1995-10-16,39.25,39.25,39.13,39.25,167900,5.10964361607053,5.10964361607053,5.09402177571566,5.10964361607053,1289732.80627113,0.0,1.0
1995-10-17,39.38,39.38,39.13,39.25,177000,5.12656727645497,5.12656727645497,5.09402177571566,5.10964361607053,1359634.94169142,0.0,1.0
1995-10-18,39.13,39.38,39.13,39.25,132300,5.09402177571566,5.12656727645497,5.09402177571566,5.10964361607053,1016269.50726427,0.0,1.0
1995-10-19,39.5,39.5,39.13,39.13,160800,5.14218911680983,5.14218911680983,5.09402177571566,5.09402177571566,1235193.77753661,0.0,1.0
1995-10-20,40.5,40.5,39.38,39.38,558100,5.27237111976704,5.27237111976704,5.12656727645497,5.12656727645497,4287074.92066657,0.0,1.0
1995-10-23,40.13,40.38,40.0,40.38,186000,5.22420377867287,5.25674927941218,5.20728011828844,5.25674927941218,1428768.92177743,0.0,1.0
1995-10-24,40.25,40.25,40.0,40.13,199400,5.23982561902774,5.23982561902774,5.20728011828844,5.22420377867287,1531701.73657214,0.0,1.0
1995-10-25,40.13,40.38,40.0,40.38,193000,5.22420377867287,5.25674927941218,5.20728011828844,5.25674927941218,1482539.79517765,0.0,1.0
1995-10-26,40.25,40.25,40.0,40.25,148600,5.23982561902774,5.23982561902774,5.20728011828844,5.23982561902774,1141478.82675336,0.0,1.0
1995-10-27,39.75,40.13,39.5,40.0,132500,5.17473461754913,5.22420377867287,5.14218911680983,5.20728011828844,1017805.81793284,0.0,1.0
1995-10-30,40.13,40.25,39.75,39.88,94800,5.22420377867287,5.23982561902774,5.17473461754913,5.19165827793357,728211.256905915,0.0,1.0
1995-10-31,39.75,40.38,39.75,40.25,83100,5.17473461754913,5.25674927941218,5.17473461754913,5.23982561902774,638337.082794109,0.0,1.0
1995-11-01,40.13,40.25,39.5,39.63,146000,5.22420377867287,5.23982561902774,5.14218911680983,5.15911277719427,1121506.78806185,0.0,1.0
1995-11-02,40.25,40.25,40.0,40.13,120600,5.23982561902774,5.23982561902774,5.20728011828844,5.22420377867287,926395.33315246,0.0,1.0
1995-11-03,40.25,40.25,40.0,40.0,191600,5.23982561902774,5.23982561902774,5.20728011828844,5.20728011828844,1471785.62049761,0.0,1.0
1995-11-06,39.75,40.25,39.75,40.13,127800,5.17473461754913,5.23982561902774,5.17473461754913,5.22420377867287,981702.517221265,0.0,1.0
1995-11-07,39.5,39.75,39.25,39.63,118600,5.14218911680983,5.17473461754913,5.10964361607053,5.15911277719427,911032.226466682,0.0,1.0
1995-11-08,39.75,40.0,39.38,39.38,286600,5.17473461754913,5.20728011828844,5.12656727645497,5.12656727645497,2201533.1880721,0.0,1.0
1995-11-09,39.38,39.75,39.38,39.63,117700,5.12656727645497,5.17473461754913,5.12656727645497,5.15911277719427,904118.828458081,0.0,1.0
1995-11-10,39.5,39.5,39.25,39.25,208400,5.14218911680983,5.14218911680983,5.10964361607053,5.10964361607053,1600835.71665815,0.0,1.0
1995-11-13,39.63,39.63,39.25,39.25,356200,5.15911277719427,5.15911277719427,5.10964361607053,5.10964361607053,2736169.3007372,0.0,1.0
1995-11-14,39.38,39.63,39.38,39.63,90900,5.12656727645497,5.15911277719427,5.12656727645497,5.15911277719427,698253.198868645,0.0,1.0
1995-11-15,39.63,39.75,39.5,39.75,132700,5.15911277719427,5.17473461754913,5.14218911680983,5.17473461754913,1019342.12860142,0.0,1.0
1995-11-16,39.88,40.0,39.5,39.63,851300,5.19165827793357,5.20728011828844,5.14218911680983,5.15911277719427,6539306.36080174,0.0,1.0
1995-11-17,39.88,39.88,39.5,39.88,211800,5.19165827793357,5.19165827793357,5.14218911680983,5.19165827793357,1626952.99802397,0.0,1.0
1995-11-20,39.75,39.75,39.5,39.75,150800,5.17473461754913,5.17473461754913,5.14218911680983,5.17473461754913,1158378.24410772,0.0,1.0
1995-11-21,39.75,39.75,39.38,39.75,179400,5.17473461754913,5.17473461754913,5.12656727645497,5.17473461754913,1378070.66971436,0.0,1.0
1995-11-22,39.63,39.88,39.63,39.75,242200,5.15911277719427,5.19165827793357,5.15911277719427,5.17473461754913,1860472.21964781,0.0,1.0
1995-11-24,39.75,39.75,39.63,39.75,73000,5.17473461754913,5.17473461754913,5.15911277719427,5.17473461754913,560753.394030926,0.0,1.0
1995-11-27,40.0,40.13,39.75,39.88,213800,5.20728011828844,5.22420377867287,5.17473461754913,5.19165827793357,1642316.10470975,0.0,1.0
1995-11-28,40.13,40.13,39.63,40.0,1400200,5.22420377867287,5.22420377867287,5.15911277719427,5.20728011828844,10755710.9907137,0.0,1.0
1995-11-29,39.75,39.75,39.13,39.25,202300,5.25870200945653,5.25870200945653,5.17667948754803,5.19255481436903,1529165.36923739,0.645,1.0
1995-11-30,39.63,39.88,39.63,39.75,396300,5.24282668263553,5.27590028017929,5.24282668263553,5.25870200945653,2995591.87260889,0.0,1.0
1995-12-01,39.88,39.88,39.63,39.75,367900,5.27590028017929,5.27590028017929,5.24282668263553,5.25870200945653,2780919.1267545,0.0,1.0
1995-12-04,40.13,40.25,39.75,39.88,148500,5.30897387772304,5.32484920454404,5.25870200945653,5.27590028017929,1122496.57603437,0.0,1.0
1995-12-05,40.63,40.63,40.13,40.13,174800,5.37512107281054,5.37512107281054,5.30897387772304,5.30897387772304,1321295.63293473,0.0,1.0
1995-12-06,40.88,41.13,40.5,40.63,157700,5.40819467035429,5.44126826789805,5.35792280208779,5.37512107281054,1192038.45145198,0.0,1.0
1995-12-07,40.25,40.88,40.0,40.75,204000,5.32484920454404,5.40819467035429,5.29177560700029,5.39099639963154,1542015.49839064,0.0,1.0
1995-12-08,40.25,40.63,40.0,40.5,187100,5.32484920454404,5.37512107281054,5.29177560700029,5.35792280208779,1414270.09680828,0.0,1.0
1995-12-11,40.38,40.5,40.13,40.13,104600,5.34204747526679,5.35792280208779,5.30897387772304,5.30897387772304,790660.887900301,0.0,1.0
1995-12-12,40.5,40.63,40.25,40.25,97100,5.35792280208779,5.37512107281054,5.32484920454404,5.32484920454404,733969.141635939,0.0,1.0
1995-12-13,41.0,41.0,40.38,40.5,204900,5.42406999717529,5.42406999717529,5.34204747526679,5.35792280208779,1548818.50794237,0.0,1.0
1995-12-14,40.75,41.0,40.63,40.88,102500,5.39099639963154,5.42406999717529,5.37512107281054,5.40819467035429,774787.19894628,0.0,1.0
1995-12-15,41.38,41.5,40.88,40.88,481000,5.4743418654418,5.4902171922628,5.40819467035429,5.40819467035429,3635830.66042108,0.0,1.0
1995-12-18,41.13,41.38,40.88,41.13,705300,5.44126826789805,5.4743418654418,5.40819467035429,5.44126826789805,5331291.81870059,0.0,1.0
1995-12-19,41.38,41.63,40.88,41.0,598800,5.4743418654418,5.50741546298555,5.40819467035429,5.42406999717529,4526269.02174665,0.0,1.0
1995-12-20,41.0,41.5,41.0,41.5,256200,5.42406999717529,5.4902171922628,5.42406999717529,5.4902171922628,1936590.0523906,0.0,1.0
1995-12-21,41.25,41.5,41.13,41.25,172900,5.45714359471904,5.4902171922628,5.44126826789805,5.45714359471904,1306933.72388109,0.0,1.0
1995-12-22,41.5,41.63,41.25,41.38,149100,5.4902171922628,5.50741546298555,5.45714359471904,5.4743418654418,1127031.91573551,0.0,1.0
1995-12-26,41.38,41.63,41.38,41.63,46100,5.4743418654418,5.50741546298555,5.4743418654418,5.50741546298555,348465.267038278,0.0,1.0
1995-12-27,41.5,41.5,41.25,41.38,48400,5.4902171922628,5.4902171922628,5.45714359471904,5.4743418654418,365850.735892682,0.0,1.0
1995-12-28,41.5,41.5,41.25,41.38,137700,5.4902171922628,5.4902171922628,5.45714359471904,5.4743418654418,1040860.46141368,0.0,1.0
1995-12-29,41.25,41.38,41.0,41.38,298700,5.45714359471904,5.4743418654418,5.42406999717529,5.4743418654418,2257843.28122199,0.0,1.0
1996-01-02,41.88,42.0,41.0,41.0,315400,5.5404890605293,5.5563643873503,5.42406999717529,5.42406999717529,2384076.90290397,0.0,1.0
1996-01-03,42.38,42.38,41.75,41.88,153900,5.6066362556168,5.6066362556168,5.52329078980655,5.5404890605293,1163314.63334471,0.0,1.0
1996-01-04,41.875,42.0,41.0,41.0,309700,5.53982758857842,5.5563643873503,5.42406999717529,5.42406999717529,2340991.17574305,0.0,1.0
1996-01-05,42.375,42.375,41.75,41.875,331000,5.60597478366593,5.60597478366593,5.52329078980655,5.53982758857842,2501995.73513384,0.0,1.0
1996-01-08,42.38,42.5,42.12,42.12,42700,5.6066362556168,5.6225115824378,5.5722397141713,5.5722397141713,322765.008731767,0.0,1.0
1996-01-09,42.88,42.88,42.38,42.38,327500,5.67278345070431,5.67278345070431,5.6066362556168,5.6066362556168,2475539.58687714,0.0,1.0
1996-01-10,42.375,42.5,42.125,42.125,388800,5.60597478366593,5.6225115824378,5.57290118612218,5.57290118612218,2938900.12634452,0.0,1.0
1996-01-11,42.875,42.875,42.375,42.375,487200,5.67212197875343,5.67212197875343,5.60597478366593,5.60597478366593,3682695.83733295,0.0,1.0
1996-01-12,42.5,42.75,42.25,42.5,124400,5.6225115824378,5.65558517998156,5.58943798489405,5.6225115824378,940327.098038217,0.0,1.0
1996-01-15,42.0,42.25,42.0,42.12,55600,5.5563643873503,5.58943798489405,5.5563643873503,5.5722397141713,420274.81230647,0.0,1.0
1996-01-16,42.62,42.75,42.0,42.12,180600,5.6383869092588,5.65558517998156,5.5563643873503,5.5722397141713,1365137.25004584,0.0,1.0
1996-01-17,42.0,42.25,42.0,42.125,195200,5.5563643873503,5.58943798489405,5.5563643873503,5.57290118612218,1475497.18277379,0.0,1.0
1996-01-18,42.625,42.75,42.0,42.125,170800,5.63904838120968,5.65558517998156,5.5563643873503,5.57290118612218,1291060.03492707,0.0,1.0
1996-01-19,42.625,42.75,42.375,42.625,182800,5.63904838120968,5.65558517998156,5.60597478366593,5.63904838120968,1381766.82895005,0.0,1.0
1996-01-22,42.25,42.38,42.12,42.25,111200,5.58943798489405,5.6066362556168,5.5722397141713,5.58943798489405,840549.62461294,0.0,1.0
1996-01-23,42.38,42.5,42.12,42.25,143000,5.6066362556168,5.6225115824378,5.5722397141713,5.58943798489405,1080922.62877383,0.0,1.0
1996-01-24,42.25,42.375,42.125,42.25,149300,5.58943798489405,5.60597478366593,5.57290118612218,5.58943798489405,1128543.6956359,0.0,1.0
1996-01-25,42.375,42.5,42.125,42.25,130900,5.60597478366593,5.6225115824378,5.57290118612218,5.58943798489405,989459.944800663,0.0,1.0
1996-01-26,42.75,42.75,42.375,42.5,169400,5.65558517998156,5.65558517998156,5.60597478366593,5.6225115824378,1280477.57562439,0.0,1.0
1996-01-29,42.5,42.62,42.25,42.5,163600,5.6225115824378,5.6383869092588,5.58943798489405,5.6225115824378,1236635.95851328,0.0,1.0
1996-01-30,42.5,42.75,42.5,42.75,122600,5.6225115824378,5.65558517998156,5.6225115824378,5.65558517998156,926721.07893477,0.0,1.0
1996-01-31,42.5,42.625,42.25,42.5,149500,5.6225115824378,5.63904838120968,5.58943798489405,5.6225115824378,1130055.47553628,0.0,1.0
1996-02-01,42.5,42.75,42.5,42.75,99600,5.6225115824378,5.65558517998156,5.6225115824378,5.65558517998156,752866.390390727,0.0,1.0
1996-02-02,42.875,42.875,42.5,42.5,182300,5.67212197875343,5.67212197875343,5.6225115824378,5.6225115824378,1377987.37919909,0.0,1.0
1996-02-05,42.125,42.125,41.625,42.0,149500,5.57290118612218,5.57290118612218,5.50675399103467,5.5563643873503,1130055.47553628,0.0,1.0
1996-02-06,42.5,42.5,42.0,42.0,227000,5.6225115824378,5.6225115824378,5.5563643873503,5.5563643873503,1715870.18693469,0.0,1.0
1996-02-07,42.875,42.875,42.5,42.625,103800,5.67212197875343,5.67212197875343,5.6225115824378,5.63904838120968,784613.768298769,0.0,1.0
1996-02-08,42.875,43.0,42.625,42.75,110400,5.67212197875343,5.68865877752531,5.63904838120968,5.65558517998156,834502.505011408,0.0,1.0
1996-02-09,43.125,43.25,42.75,42.875,262500,5.70519557629718,5.72173237506906,5.65558517998156,5.67212197875343,1984211.11925267,0.0,1.0
1996-02-12,43.625,43.625,43.0,43.125,221400,5.77134277138469,5.77134277138469,5.68865877752531,5.70519557629718,1673540.34972396,0.0,1.0
1996-02-13,43.875,44.375,43.625,43.625,268200,5.80441636892844,5.87056356401594,5.77134277138469,5.77134277138469,2027296.84641358,0.0,1.0
1996-02-14,43.5,43.875,43.25,43.875,181900,5.75480597261281,5.80441636892844,5.72173237506906,5.80441636892844,1374963.81939832,0.0,1.0
1996-02-15,43.375,43.5,43.0,43.375,170500,5.73826917384094,5.75480597261281,5.68865877752531,5.73826917384094,1288792.36507649,0.0,1.0
1996-02-16,43.125,43.25,42.875,43.25,307000,5.70519557629718,5.72173237506906,5.67212197875343,5.72173237506906,2320582.14708788,0.0,1.0
1996-02-20,42.375,43.125,42.125,42.875,445100,5.60597478366593,5.70519557629718,5.57290118612218,5.67212197875343,3364466.16830233,0.0,1.0
1996-02-21,42.375,42.5,42.125,42.375,170300,5.60597478366593,5.6225115824378,5.57290118612218,5.60597478366593,1287280.58517611,0.0,1.0
1996-02-22,42.375,42.75,42.375,42.375,318000,5.60597478366593,5.65558517998156,5.60597478366593,5.60597478366593,2403730.04160894,0.0,1.0
1996-02-23,42.125,42.625,42.0,42.5,220300,5.57290118612218,5.63904838120968,5.5563643873503,5.6225115824378,1665225.56027186,0.0,1.0
1996-02-26,41.375,42.625,41.25,42.125,197500,5.47368039349092,5.63904838120968,5.45714359471904,5.57290118612218,1492882.6516282,0.0,1.0
1996-02-27,41.375,41.75,41.125,41.375,1964500,5.47368039349092,5.52329078980655,5.44060679594717,5.47368039349092,14849458.0715119,0.0,1.0
1996-02-28,40.5,41.0,40.375,40.875,1066400,5.44325268375067,5.51045333416734,5.4264525211465,5.49365317156318,7934447.0134428,0.645,1.0
1996-02-29,39.5,40.5,39.5,40.25,631400,5.30885138291732,5.44325268375067,5.30885138291732,5.40965235854233,4697871.196819,0.0,1.0
1996-03-01,40.0,40.12,39.75,39.88,718300,5.37605203333399,5.392180189434,5.34245170812566,5.35992387723399,5344442.31972615,0.0,1.0
1996-03-04,40.62,40.62,40.0,40.0,391800,5.45938083985067,5.45938083985067,5.37605203333399,5.37605203333399,2915150.35621426,0.0,1.0
1996-03-05,40.5,40.5,40.12,40.38,147600,5.44325268375067,5.44325268375067,5.392180189434,5.42712452765067,1098203.65639925,0.0,1.0
1996-03-06,40.625,40.625,40.0,40.0,160400,5.46005284635484,5.46005284635484,5.37605203333399,5.37605203333399,1193440.82985392,0.0,1.0
1996-03-07,40.5,40.5,40.125,40.375,221500,5.44325268375067,5.44325268375067,5.39285219593816,5.4264525211465,1648049.52501649,0.0,1.0
1996-03-08,40.0,40.5,39.875,40.375,382000,5.37605203333399,5.44325268375067,5.35925187072983,5.4264525211465,2842234.39528803,0.0,1.0
1996-03-11,39.38,39.5,38.75,39.0,307400,5.29272322681732,5.30885138291732,5.20805040729231,5.24165073250064,2287180.24374748,0.0,1.0
1996-03-12,38.88,39.25,38.25,39.12,363800,5.22552257640064,5.27525105770898,5.14084975687563,5.25777888860065,2706819.03928216,0.0,1.0
1996-03-13,39.375,39.5,38.75,39.0,225900,5.29205122031315,5.30885138291732,5.20805040729231,5.24165073250064,1680787.30339153,0.0,1.0
1996-03-14,38.875,39.25,38.25,39.125,284300,5.22485056989648,5.27525105770898,5.14084975687563,5.25845089510481,2115306.90727849,0.0,1.0
1996-03-15,39.0,39.25,38.875,39.125,525300,5.24165073250064,5.27525105770898,5.22485056989648,5.25845089510481,3908444.31372984,0.0,1.0
1996-03-18,39.12,39.25,38.5,38.5,394200,5.25777888860065,5.27525105770898,5.17445008208397,5.17445008208397,2933007.32623701,0.0,1.0
1996-03-19,39.0,39.75,38.88,39.38,307500,5.24165073250064,5.34245170812566,5.22552257640064,5.29272322681732,2287924.2841651,0.0,1.0
1996-03-20,39.125,39.25,38.5,38.5,382200,5.25845089510481,5.27525105770898,5.17445008208397,5.17445008208397,2843722.47612326,0.0,1.0
1996-03-21,39.0,39.75,38.875,39.375,1302000,5.24165073250064,5.34245170812566,5.22485056989648,5.29205122031315,9687406.23734296,0.0,1.0
1996-03-22,39.5,39.5,39.125,39.25,99500,5.30885138291732,5.30885138291732,5.25845089510481,5.27525105770898,740320.215526593,0.0,1.0
1996-03-25,40.88,40.88,40.38,40.5,159700,5.49432517806734,5.49432517806734,5.42712452765067,5.44325268375067,1188232.54693062,0.0,1.0
1996-03-26,40.75,40.88,40.62,40.75,129100,5.47685300895901,5.49432517806734,5.45938083985067,5.47685300895901,960556.179140533,0.0,1.0
1996-03-27,40.875,40.875,40.375,40.5,1324700,5.49365317156318,5.49365317156318,5.4264525211465,5.44325268375067,9856303.41214147,0.0,1.0
1996-03-28,40.75,40.875,40.625,40.75,243700,5.47685300895901,5.49365317156318,5.46005284635484,5.47685300895901,1813226.49772694,0.0,1.0
1996-03-29,41.0,41.25,40.625,40.75,209700,5.51045333416734,5.54405365937568,5.46005284635484,5.47685300895901,1560252.75573796,0.0,1.0
1996-04-01,40.0,40.0,39.62,39.75,217200,5.37605203333399,5.37605203333399,5.32497953901732,5.34245170812566,1616055.78705906,0.0,1.0
1996-04-02,40.0,40.0,39.625,39.75,176700,5.37605203333399,5.37605203333399,5.32565154552149,5.34245170812566,1314719.41792512,0.0,1.0
1996-04-03,40.0,40.125,39.75,40.0,121900,5.37605203333399,5.39285219593816,5.34245170812566,5.37605203333399,906985.269072279,0.0,1.0
1996-04-04,39.75,39.875,39.625,39.875,245600,5.34245170812566,5.35925187072983,5.32565154552149,5.35925187072983,1827363.26566162,0.0,1.0
1996-04-08,38.88,39.38,38.62,39.38,292600,5.22552257640064,5.29272322681732,5.19057823818397,5.29272322681732,2177062.26194051,0.0,1.0
1996-04-09,38.875,39.375,38.625,39.375,228300,5.22485056989648,5.29205122031315,5.19125024468814,5.29205122031315,1698644.27341428,0.0,1.0
1996-04-10,39.0,39.0,38.625,38.875,438500,5.24165073250064,5.24165073250064,5.19125024468814,5.22485056989648,3262617.23124031,0.0,1.0
1996-04-11,38.875,39.875,38.625,39.0,284200,5.22485056989648,5.35925187072983,5.19125024468814,5.24165073250064,2114562.86686088,0.0,1.0
1996-04-12,38.125,38.875,37.75,38.875,180500,5.12404959427146,5.22485056989648,5.07364910645896,5.22485056989648,1342992.95379447,0.0,1.0
1996-04-15,38.62,38.62,38.25,38.62,103600,5.19057823818397,5.19057823818397,5.14084975687563,5.19057823818397,770825.872648794,0.0,1.0
1996-04-16,38.625,38.625,38.25,38.625,264400,5.19125024468814,5.19125024468814,5.14084975687563,5.19125024468814,1967242.86417318,0.0,1.0
1996-04-17,38.25,38.75,38.125,38.625,197400,5.14084975687563,5.20805040729231,5.12404959427146,5.19125024468814,1468735.78437135,0.0,1.0
1996-04-18,38.125,38.125,37.875,38.0,133500,5.12404959427146,5.12404959427146,5.09044926906313,5.1072494316673,993293.95751558,0.0,1.0
1996-04-19,37.75,38.25,37.75,38.125,311900,5.07364910645896,5.14084975687563,5.07364910645896,5.12404959427146,2320662.06254014,0.0,1.0
1996-04-22,38.25,38.38,38.0,38.25,161400,5.14084975687563,5.15832192598397,5.1072494316673,5.14084975687563,1200881.23403007,0.0,1.0
1996-04-23,38.25,38.375,38.0,38.25,122900,5.14084975687563,5.1576499194798,5.1072494316673,5.14084975687563,914425.673248425,0.0,1.0
1996-04-24,38.0,38.25,37.75,38.125,190000,5.1072494316673,5.14084975687563,5.07364910645896,5.12404959427146,1413676.79346786,0.0,1.0
1996-04-25,38.25,38.375,38.125,38.25,263400,5.14084975687563,5.1576499194798,5.12404959427146,5.14084975687563,1959802.45999703,0.0,1.0
1996-04-26,38.25,38.375,37.875,38.25,98700,5.14084975687563,5.1576499194798,5.09044926906313,5.14084975687563,734367.892185676,0.0,1.0
1996-04-29,38.25,38.38,38.12,38.38,67400,5.14084975687563,5.15832192598397,5.1233775877673,5.15832192598397,501483.241472285,0.0,1.0
1996-04-30,38.25,38.375,38.125,38.375,121100,5.14084975687563,5.1576499194798,5.12404959427146,5.1576499194798,901032.945731361,0.0,1.0
1996-05-01,38.5,38.5,37.875,38.125,137400,5.17445008208397,5.17445008208397,5.09044926906313,5.12404959427146,1022311.53380255,0.0,1.0
1996-05-02,38.38,38.38,38.0,38.12,552400,5.15832192598397,5.15832192598397,5.1072494316673,5.1233775877673,4110079.26690341,0.0,1.0
1996-05-03,38.375,38.875,38.375,38.375,470300,5.1576499194798,5.22485056989648,5.1576499194798,5.1576499194798,3499222.08404178,0.0,1.0
1996-05-06,38.12,38.25,37.88,38.25,231700,5.1233775877673,5.14084975687563,5.09112127556729,5.14084975687563,1723941.64761318,0.0,1.0
1996-05-07,38.12,38.25,38.0,38.0,102100,5.1233775877673,5.14084975687563,5.1072494316673,5.1072494316673,759665.266384574,0.0,1.0
1996-05-08,38.125,38.25,37.875,38.25,247100,5.12404959427146,5.14084975687563,5.09044926906313,5.14084975687563,1838523.87192584,0.0,1.0
1996-05-09,38.125,38.25,38.0,38.0,444700,5.12404959427146,5.14084975687563,5.1072494316673,5.1072494316673,3308747.73713242,0.0,1.0
1996-05-10,39.125,39.125,38.0,38.125,167100,5.25845089510481,5.25845089510481,5.1072494316673,5.12404959427146,1243291.53783411,0.0,1.0
1996-05-13,40.12,40.12,39.62,39.62,128400,5.392180189434,5.392180189434,5.32497953901732,5.32497953901732,955347.896217231,0.0,1.0
1996-05-14,40.12,40.12,39.88,40.0,198600,5.392180189434,5.392180189434,5.35992387723399,5.37605203333399,1477664.26938273,0.0,1.0
1996-05-15,40.125,40.125,39.625,39.625,222200,5.39285219593816,5.39285219593816,5.32565154552149,5.32565154552149,1653257.80793979,0.0,1.0
1996-05-16,40.125,40.125,39.875,40.0,257000,5.39285219593816,5.39285219593816,5.35925187072983,5.37605203333399,1912183.87326969,0.0,1.0
1996-05-17,39.75,40.125,39.625,40.0,178300,5.34245170812566,5.39285219593816,5.32565154552149,5.37605203333399,1326624.06460695,0.0,1.0
1996-05-20,39.5,39.75,39.38,39.75,107400,5.30885138291732,5.34245170812566,5.29272322681732,5.34245170812566,799099.408518151,0.0,1.0
1996-05-21,39.62,39.75,39.5,39.62,185900,5.32497953901732,5.34245170812566,5.30885138291732,5.32497953901732,1383171.13634566,0.0,1.0
1996-05-22,39.5,39.75,39.375,39.75,335800,5.30885138291732,5.34245170812566,5.29205122031315,5.34245170812566,2498487.72235005,0.0,1.0
1996-05-23,39.625,39.75,39.5,39.625,479400,5.32565154552149,5.34245170812566,5.30885138291732,5.32565154552149,3566929.76204471,0.0,1.0
1996-05-24,40.0,40.125,39.625,39.625,498500,5.37605203333399,5.39285219593816,5.32565154552149,5.32565154552149,3709041.48180911,0.0,1.0
1996-05-28,39.75,40.12,39.62,40.12,1311100,5.34245170812566,5.392180189434,5.32497953901732,5.392180189434,9755113.91534588,0.0,1.0
1996-05-29,38.62,39.12,38.38,39.0,1397400,5.27726707722148,5.34559005854232,5.24447204618748,5.32919254302532,10226427.2795559,0.645,1.0
1996-05-30,39.75,40.125,39.625,40.125,625800,5.43167701500658,5.4829192509972,5.41459626967637,5.4829192509972,4579718.18487625,0.0,1.0
1996-05-31,38.625,39.125,38.375,39.0,213000,5.27795030703469,5.34627328835553,5.24378881637427,5.32919254302532,1558772.72831359,0.0,1.0
1996-06-03,37.62,37.75,37.38,37.62,256800,5.14062111457981,5.15838508972323,5.10782608354581,5.14062111457981,1879309.09216399,0.0,1.0
1996-06-04,37.625,37.75,37.375,37.625,215100,5.14130434439302,5.15838508972323,5.1071428537326,5.14130434439302,1574140.91014203,0.0,1.0
1996-06-05,37.625,38.0,37.5,37.625,256800,5.14130434439302,5.19254658038364,5.12422359906281,5.14130434439302,1879309.09216399,0.0,1.0
1996-06-06,38.0,38.0,37.625,37.75,227700,5.19254658038364,5.19254658038364,5.14130434439302,5.15838508972323,1666350.0011127,0.0,1.0
1996-06-07,38.0,38.375,38.0,38.375,220800,5.19254658038364,5.24378881637427,5.19254658038364,5.24378881637427,1615854.54653352,0.0,1.0
1996-06-10,37.88,38.12,37.75,37.75,169600,5.17614906486664,5.20894409590065,5.15838508972323,5.15838508972323,1241163.63719242,0.0,1.0
1996-06-11,37.75,38.12,37.75,37.88,251000,5.15838508972323,5.20894409590065,5.15838508972323,5.17614906486664,1836863.63759019,0.0,1.0
1996-06-12,37.75,38.125,37.75,37.875,228200,5.15838508972323,5.20962732571385,5.15838508972323,5.17546583505344,1670009.09202423,0.0,1.0
1996-06-13,37.75,37.875,37.75,37.75,387100,5.15838508972323,5.17546583505344,5.15838508972323,5.15838508972323,2832868.18370981,0.0,1.0
1996-06-14,37.875,38.0,37.75,37.875,445100,5.17546583505344,5.19254658038364,5.15838508972323,5.17546583505344,3257322.72944778,0.0,1.0
1996-06-17,37.88,38.0,37.62,37.75,114900,5.17614906486664,5.19254658038364,5.14062111457981,5.15838508972323,840859.091470569,0.0,1.0
1996-06-18,37.875,38.0,37.625,37.75,131800,5.17546583505344,5.19254658038364,5.14130434439302,5.15838508972323,964536.364280425,0.0,1.0
1996-06-19,37.875,38.125,37.875,37.875,86900,5.17546583505344,5.20962732571385,5.17546583505344,5.17546583505344,635950.000424651,0.0,1.0
1996-06-20,37.875,38.0,37.875,37.875,224200,5.17546583505344,5.19254658038364,5.17546583505344,5.17546583505344,1640736.36473195,0.0,1.0
1996-06-21,38.125,38.25,37.625,37.625,631700,5.20962732571385,5.22670807104406,5.14130434439302,5.14130434439302,4622895.45763236,0.0,1.0
1996-06-24,38.25,38.38,38.12,38.25,243100,5.22670807104406,5.24447204618748,5.20894409590065,5.22670807104406,1779050.00118795,0.0,1.0
1996-06-25,38.25,38.375,38.125,38.25,292900,5.22670807104406,5.24378881637427,5.20962732571385,5.22670807104406,2143495.45597676,0.0,1.0
1996-06-26,38.625,39.0,38.25,38.375,516100,5.27795030703469,5.32919254302532,5.22670807104406,5.24378881637427,3776913.63888565,0.0,1.0
1996-06-27,38.5,38.625,38.125,38.625,345800,5.26086956170448,5.27795030703469,5.20962732571385,5.27795030703469,2530627.27441708,0.0,1.0
1996-06-28,38.875,38.875,38.25,38.375,420200,5.31211179769511,5.31211179769511,5.22670807104406,5.24378881637427,3075100.00205338,0.0,1.0
1996-07-01,40.0,40.0,39.62,39.88,136600,5.46583850566699,5.46583850566699,5.41391303986316,5.44944099014999,999663.637031156,0.0,1.0
1996-07-02,39.75,40.0,39.62,39.88,142200,5.43167701500658,5.46583850566699,5.41391303986316,5.44944099014999,1040645.45524034,0.0,1.0
1996-07-03,40.0,40.0,39.625,39.875,112700,5.46583850566699,5.46583850566699,5.41459626967637,5.44875776033679,824759.091459819,0.0,1.0
1996-07-05,39.625,39.625,39.5,39.625,132800,5.41459626967637,5.41459626967637,5.39751552434616,5.41459626967637,971854.546103494,0.0,1.0
1996-07-08,38.38,38.38,37.75,38.0,266600,5.24447204618748,5.24447204618748,5.15838508972323,5.19254658038364,1951027.27403006,0.0,1.0
1996-07-09,38.38,38.88,38.38,38.5,137900,5.24447204618748,5.31279502750832,5.24447204618748,5.26086956170448,1009177.27340114,0.0,1.0
1996-07-10,38.375,38.375,37.75,38.0,179600,5.24378881637427,5.24378881637427,5.15838508972323,5.19254658038364,1314345.4554231,0.0,1.0
1996-07-11,38.375,38.875,38.375,38.5,214300,5.24378881637427,5.31211179769511,5.24378881637427,5.26086956170448,1568286.36468358,0.0,1.0
1996-07-12,38.5,38.75,38.375,38.625,302100,5.26086956170448,5.2950310523649,5.24378881637427,5.27795030703469,2210822.72874899,0.0,1.0
1996-07-15,38.0,38.5,37.88,38.38,308100,5.19254658038364,5.26086956170448,5.17614906486664,5.24447204618748,2254731.8196874,0.0,1.0
1996-07-16,38.0,38.38,37.25,38.25,314700,5.19254658038364,5.24447204618748,5.09006210840239,5.22670807104406,2303031.81971965,0.0,1.0
1996-07-17,38.0,38.5,37.875,38.375,274300,5.19254658038364,5.26086956170448,5.17546583505344,5.24378881637427,2007377.27406769,0.0,1.0
1996-07-18,38.0,38.375,37.25,38.25,191400,5.19254658038364,5.24378881637427,5.09006210840239,5.22670807104406,1400700.00093531,0.0,1.0
1996-07-19,37.625,38.25,37.375,37.875,216300,5.14130434439302,5.22670807104406,5.1071428537326,5.17546583505344,1582922.72832971,0.0,1.0
1996-07-22,37.12,37.62,37.0,37.38,334700,5.07229813325897,5.14062111457981,5.05590061774197,5.10782608354581,2449395.45618102,0.0,1.0
1996-07-23,37.25,37.5,36.88,37.25,250500,5.09006210840239,5.12422359906281,5.03950310222497,5.09006210840239,1833204.54667865,0.0,1.0
1996-07-24,37.125,37.625,37.0,37.375,161300,5.07298136307218,5.14130434439302,5.05590061774197,5.1071428537326,1180422.72806095,0.0,1.0
1996-07-25,37.25,37.5,36.875,37.25,309300,5.09006210840239,5.12422359906281,5.03881987241176,5.09006210840239,2263513.63787508,0.0,1.0
1996-07-26,37.5,37.5,36.875,37.0,204500,5.12422359906281,5.12422359906281,5.03881987241176,5.05590061774197,1496568.1828175,0.0,1.0
1996-07-29,37.38,37.5,37.12,37.25,304400,5.10782608354581,5.12422359906281,5.07229813325897,5.09006210840239,2227654.54694204,0.0,1.0
1996-07-30,37.62,37.62,37.12,37.5,297900,5.14062111457981,5.14062111457981,5.07229813325897,5.12422359906281,2180086.3650921,0.0,1.0
1996-07-31,37.375,37.5,37.125,37.25,127800,5.1071428537326,5.12422359906281,5.07298136307218,5.09006210840239,935263.636988152,0.0,1.0
1996-08-01,37.625,37.625,37.125,37.5,309900,5.14130434439302,5.14130434439302,5.07298136307218,5.12422359906281,2267904.54696892,0.0,1.0
1996-08-02,38.75,38.75,38.38,38.5,148400,5.2950310523649,5.2950310523649,5.24447204618748,5.26086956170448,1086018.18254336,0.0,1.0
1996-08-05,38.62,39.12,38.5,38.75,152800,5.27726707722148,5.34559005854232,5.26086956170448,5.2950310523649,1118218.18256486,0.0,1.0
1996-08-06,38.25,38.5,38.0,38.38,152400,5.22670807104406,5.26086956170448,5.19254658038364,5.24447204618748,1115290.90983564,0.0,1.0
1996-08-07,38.625,39.125,38.5,38.75,266900,5.27795030703469,5.34627328835553,5.26086956170448,5.2950310523649,1953222.72857698,0.0,1.0
1996-08-08,38.25,38.5,38.0,38.375,258000,5.22670807104406,5.26086956170448,5.19254658038364,5.24378881637427,1888090.91035167,0.0,1.0
1996-08-09,38.0,38.375,37.75,38.375,142300,5.19254658038364,5.24378881637427,5.15838508972323,5.24378881637427,1041377.27342265,0.0,1.0
1996-08-12,38.75,38.88,38.12,38.25,101200,5.2950310523649,5.31279502750832,5.20894409590065,5.22670807104406,740600.000494531,0.0,1.0
1996-08-13,38.38,38.5,38.25,38.5,220800,5.24447204618748,5.26086956170448,5.22670807104406,5.26086956170448,1615854.54653352,0.0,1.0
1996-08-14,38.75,38.875,38.125,38.25,188200,5.2950310523649,5.31211179769511,5.20962732571385,5.22670807104406,1377281.81910149,0.0,1.0
1996-08-15,38.375,38.5,38.25,38.5,130100,5.24378881637427,5.26086956170448,5.22670807104406,5.26086956170448,952095.45518121,0.0,1.0
1996-08-16,38.5,38.5,38.25,38.25,86000,5.26086956170448,5.26086956170448,5.22670807104406,5.22670807104406,629363.63678389,0.0,1.0
1996-08-19,38.62,38.62,38.38,38.5,65900,5.27726707722148,5.27726707722148,5.24447204618748,5.26086956170448,482268.182140213,0.0,1.0
1996-08-20,38.38,38.75,38.38,38.5,73200,5.24447204618748,5.2950310523649,5.24447204618748,5.26086956170448,535690.909448613,0.0,1.0
1996-08-21,38.625,38.625,38.375,38.5,231600,5.27795030703469,5.27795030703469,5.24378881637427,5.26086956170448,1694890.91022266,0.0,1.0
1996-08-22,38.375,38.75,38.375,38.5,120600,5.24378881637427,5.2950310523649,5.24378881637427,5.26086956170448,882572.72786206,0.0,1.0
1996-08-23,38.625,38.625,38.25,38.375,305300,5.27795030703469,5.27795030703469,5.22670807104406,5.24378881637427,2234240.91058281,0.0,1.0
1996-08-26,38.38,38.5,38.12,38.38,92500,5.24447204618748,5.26086956170448,5.20894409590065,5.24447204618748,676931.818633835,0.0,1.0
1996-08-27,38.62,38.62,38.25,38.38,548000,5.27726707722148,5.27726707722148,5.22670807104406,5.24447204618748,4010363.63904153,0.0,1.0
1996-08-28,38.375,38.5,38.125,38.375,356400,5.33192546227815,5.34929329766017,5.29718979151413,5.33192546227815,2565086.49581841,0.645,1.0
1996-08-29,38.625,38.625,38.25,38.375,490700,5.36666113304218,5.36666113304218,5.31455762689614,5.33192546227815,3531672.11980385,0.0,1.0
1996-08-30,37.875,38.125,37.75,38.0,178200,5.2624541207501,5.29718979151413,5.24508628536809,5.27982195613211,1282543.2479092,0.0,1.0
1996-09-03,37.38,37.5,36.88,37.12,251300,5.19367749263733,5.21035061460406,5.12420615110927,5.15755239504274,1808659.4736228,0.0,1.0
1996-09-04,37.375,37.5,36.875,37.125,321900,5.19298277922205,5.21035061460406,5.12351143769399,5.15824710845802,2316782.66836123,0.0,1.0
1996-09-05,37.625,37.625,37.125,37.5,292100,5.22771844998607,5.22771844998607,5.15824710845802,5.21035061460406,2102305.73913736,0.0,1.0
1996-09-06,37.375,37.625,37.25,37.5,253800,5.19298277922205,5.22771844998607,5.17561494384003,5.21035061460406,1826652.50459795,0.0,1.0
1996-09-09,37.62,37.62,37.38,37.5,124900,5.22702373657079,5.22702373657079,5.19367749263733,5.21035061460406,898931.827518852,0.0,1.0
1996-09-10,37.625,37.625,37.375,37.5,207900,5.22771844998607,5.22771844998607,5.19298277922205,5.21035061460406,1496300.45589407,0.0,1.0
1996-09-11,37.625,37.75,37.375,37.625,161200,5.22771844998607,5.24508628536809,5.19298277922205,5.22771844998607,1160190.63727813,0.0,1.0
1996-09-12,37.375,37.5,37.125,37.5,211300,5.19298277922205,5.21035061460406,5.15824710845802,5.21035061460406,1520770.97802028,0.0,1.0
1996-09-13,37.5,37.5,37.25,37.375,212500,5.21035061460406,5.21035061460406,5.17561494384003,5.19298277922205,1529407.63288836,0.0,1.0
1996-09-16,38.0,38.25,38.0,38.12,132600,5.27982195613211,5.31455762689614,5.27982195613211,5.29649507809885,954350.362922337,0.0,1.0
1996-09-17,38.0,38.25,38.0,38.0,110100,5.27982195613211,5.31455762689614,5.27982195613211,5.27982195613211,792413.084145922,0.0,1.0
1996-09-18,37.75,38.125,37.625,38.0,77100,5.24508628536809,5.29718979151413,5.22771844998607,5.27982195613211,554905.075273847,0.0,1.0
1996-09-19,37.625,37.75,37.5,37.625,147700,5.22771844998607,5.24508628536809,5.21035061460406,5.22771844998607,1063028.27001229,0.0,1.0
1996-09-20,37.125,37.5,37.125,37.375,316800,5.15824710845802,5.21035061460406,5.15824710845802,5.19298277922205,2280076.88517192,0.0,1.0
1996-09-23,37.62,37.62,37.12,37.38,126100,5.22702373657079,5.22702373657079,5.15755239504274,5.19367749263733,907568.482386928,0.0,1.0
1996-09-24,37.625,37.625,37.125,37.375,362200,5.22771844998607,5.22771844998607,5.15824710845802,5.19298277922205,2606830.32768077,0.0,1.0
1996-09-25,37.875,38.125,37.375,37.5,220200,5.2624541207501,5.29718979151413,5.19298277922205,5.21035061460406,1584826.16829184,0.0,1.0
1996-09-26,37.75,38.125,37.625,38.0,758300,5.24508628536809,5.29718979151413,5.22771844998607,5.27982195613211,5457646.15538467,0.0,1.0
1996-09-27,38.25,38.625,37.75,38.125,176300,5.31455762689614,5.36666113304218,5.24508628536809,5.29718979151413,1268868.54436808,0.0,1.0
1996-09-30,37.75,38.12,37.75,38.12,437700,5.24508628536809,5.29649507809885,5.24508628536809,5.29649507809885,3150219.86313051,0.0,1.0
1996-10-01,37.75,38.125,37.75,38.125,130400,5.24508628536809,5.29718979151413,5.24508628536809,5.29718979151413,938516.495664197,0.0,1.0
1996-10-02,37.88,38.0,37.75,38.0,129700,5.26314883416538,5.27982195613211,5.24508628536809,5.27982195613211,933478.446991154,0.0,1.0
1996-10-03,37.875,37.875,37.625,37.75,126300,5.2624541207501,5.2624541207501,5.22771844998607,5.24508628536809,909007.92486494,0.0,1.0
1996-10-04,37.875,38.0,37.75,38.0,171400,5.2624541207501,5.27982195613211,5.24508628536809,5.27982195613211,1233602.20365678,0.0,1.0
1996-10-07,38.5,38.75,38.38,38.62,164100,5.34929329766017,5.38402896842419,5.33262017569344,5.3659664196269,1181062.55320932,0.0,1.0
1996-10-08,38.38,38.62,38.25,38.5,109100,5.33262017569344,5.3659664196269,5.31455762689614,5.34929329766017,785215.871755858,0.0,1.0
1996-10-09,38.5,38.75,38.375,38.625,218900,5.34929329766017,5.38402896842419,5.33192546227815,5.36666113304218,1575469.79218476,0.0,1.0
1996-10-10,38.375,38.625,38.25,38.5,227300,5.33192546227815,5.36666113304218,5.31455762689614,5.34929329766017,1635926.37626129,0.0,1.0
1996-10-11,38.125,38.5,37.875,38.375,162700,5.29718979151413,5.34929329766017,5.2624541207501,5.33192546227815,1170986.45586323,0.0,1.0
1996-10-14,37.75,37.75,37.5,37.62,138600,5.24508628536809,5.24508628536809,5.21035061460406,5.22702373657079,997533.637262712,0.0,1.0
1996-10-15,37.38,37.88,37.25,37.75,209500,5.19367749263733,5.26314883416538,5.17561494384003,5.24508628536809,1507815.99571817,0.0,1.0
1996-10-16,37.75,37.75,37.5,37.625,167500,5.24508628536809,5.24508628536809,5.21035061460406,5.22771844998607,1205533.07533553,0.0,1.0
1996-10-17,37.375,37.875,37.25,37.75,211700,5.19298277922205,5.2624541207501,5.17561494384003,5.24508628536809,1523649.86297631,0.0,1.0
1996-10-18,37.375,37.5,37.125,37.375,220300,5.19298277922205,5.21035061460406,5.15824710845802,5.19298277922205,1585545.88953085,0.0,1.0
1996-10-21,37.62,37.75,37.25,37.25,256100,5.22702373657079,5.24508628536809,5.17561494384003,5.17561494384003,1843206.0930951,0.0,1.0
1996-10-22,37.62,37.75,37.38,37.75,308700,5.22702373657079,5.24508628536809,5.19367749263733,5.24508628536809,2221779.46481241,0.0,1.0
1996-10-23,37.625,37.75,37.25,37.375,204800,5.22771844998607,5.24508628536809,5.17561494384003,5.19298277922205,1473989.09748488,0.0,1.0
1996-10-24,37.625,37.75,37.375,37.75,78100,5.22771844998607,5.24508628536809,5.19298277922205,5.24508628536809,562102.28766391,0.0,1.0
1996-10-25,37.375,37.625,37.125,37.375,195100,5.19298277922205,5.22771844998607,5.15824710845802,5.19298277922205,1404176.13730126,0.0,1.0
1996-10-28,37.62,37.88,37.38,37.5,363400,5.22702373657079,5.26314883416538,5.19367749263733,5.21035061460406,2615466.98254885,0.0,1.0
1996-10-29,37.88,38.25,37.62,37.75,252400,5.26314883416538,5.31455762689614,5.22702373657079,5.24508628536809,1816576.40725187,0.0,1.0
1996-10-30,37.625,37.875,37.375,37.5,211700,5.22771844998607,5.2624541207501,5.19298277922205,5.21035061460406,1523649.86297631,0.0,1.0
1996-10-31,37.875,38.25,37.625,37.75,207200,5.2624541207501,5.31455762689614,5.22771844998607,5.24508628536809,1491262.40722103,0.0,1.0
1996-11-01,37.5,38.0,37.5,37.875,483100,5.21035061460406,5.27982195613211,5.21035061460406,5.2624541207501,3476973.30563937,0.0,1.0
1996-11-04,38.5,38.62,38.12,38.12,304500,5.34929329766017,5.3659664196269,5.29649507809885,5.29649507809885,2191551.17277414,0.0,1.0
1996-11-05,38.5,38.625,38.125,38.125,224800,5.34929329766017,5.36666113304218,5.29718979151413,5.29718979151413,1617933.34528613,0.0,1.0
1996-11-06,39.0,39.0,38.5,38.625,580500,5.41876463918822,5.41876463918822,5.34929329766017,5.36666113304218,4177981.79243149,0.0,1.0
1996-11-07,39.75,39.75,38.75,38.75,630600,5.5229716514803,5.5229716514803,5.38402896842419,5.38402896842419,4538562.13317364,0.0,1.0
1996-11-08,39.5,39.75,39.375,39.75,188500,5.48823598071628,5.5229716514803,5.47086814533426,5.5229716514803,1356674.53552685,0.0,1.0
1996-11-11,39.62,39.75,39.5,39.5,161100,5.50490910268301,5.5229716514803,5.48823598071628,5.48823598071628,1159470.91603913,0.0,1.0
1996-11-12,39.625,39.75,39.5,39.5,145200,5.50560381609829,5.5229716514803,5.48823598071628,5.48823598071628,1045035.23903713,0.0,1.0
1996-11-13,39.75,39.875,39.5,39.625,483100,5.5229716514803,5.54033948686232,5.48823598071628,5.50560381609829,3476973.30563937,0.0,1.0
1996-11-14,40.375,41.0,39.75,40.5,201100,5.60981082839037,5.69665000530044,5.5229716514803,5.62717866377238,1447359.41164164,0.0,1.0
1996-11-15,40.125,40.625,40.0,40.5,277600,5.57507515762634,5.6445464991544,5.55770732224433,5.62717866377238,1997946.15948145,0.0,1.0
1996-11-18,39.5,40.0,39.38,39.88,365500,5.48823598071628,5.55770732224433,5.47156285874954,5.5410342002776,2630581.12856798,0.0,1.0
1996-11-19,39.5,40.0,39.375,39.875,171000,5.48823598071628,5.55770732224433,5.47086814533426,5.54033948686232,1230723.31870075,0.0,1.0
1996-11-20,39.875,40.0,39.5,39.625,147400,5.54033948686232,5.55770732224433,5.48823598071628,5.50560381609829,1060869.10629527,0.0,1.0
1996-11-21,39.875,40.25,39.625,39.875,191700,5.54033948686232,5.59244299300836,5.50560381609829,5.54033948686232,1379705.61517505,0.0,1.0
1996-11-22,39.875,39.875,39.625,39.75,1147700,5.54033948686232,5.54033948686232,5.50560381609829,5.5229716514803,8260240.66007514,0.0,1.0
1996-11-25,39.25,39.75,39.25,39.75,727800,5.45350030995225,5.5229716514803,5.45350030995225,5.5229716514803,5238131.17748775,0.0,1.0
1996-11-26,39.25,39.75,39.25,39.75,917000,5.54311834052344,5.61373131301418,5.54311834052344,5.61373131301418,6493141.18677128,0.645,1.0
1996-11-27,38.375,38.875,38.125,38.625,819500,5.41954563866464,5.49015861115538,5.38423915241926,5.45485212491001,5802758.12710912,0.0,1.0
1996-11-29,38.12,38.38,37.75,38.38,392200,5.38353302269436,5.42025176838954,5.33127942305121,5.42025176838954,2777110.11281537,0.0,1.0
1996-12-02,38.0,38.0,37.62,38.0,331400,5.36658590929658,5.36658590929658,5.31292005020361,5.36658590929658,2346594.31766194,0.0,1.0
1996-12-03,37.5,38.12,37.38,38.0,359100,5.29597293680583,5.38353302269436,5.27902582340806,5.36658590929658,2542733.91512494,0.0,1.0
1996-12-04,37.75,37.88,37.38,37.38,434400,5.33127942305121,5.3496387958988,5.27902582340806,5.27902582340806,3075922.06274094,0.0,1.0
1996-12-05,38.0,38.12,37.75,37.88,480700,5.36658590929658,5.38353302269436,5.33127942305121,5.3496387958988,3403765.50543179,0.0,1.0
1996-12-06,37.62,37.88,37.38,37.75,273600,5.31292005020361,5.3496387958988,5.27902582340806,5.33127942305121,1937321.07819043,0.0,1.0
1996-12-09,38.0,38.12,37.75,37.88,335300,5.36658590929658,5.38353302269436,5.33127942305121,5.3496387958988,2374209.64004843,0.0,1.0
1996-12-10,38.0,38.0,37.75,37.88,282900,5.36658590929658,5.36658590929658,5.33127942305121,5.3496387958988,2003173.00080436,0.0,1.0
1996-12-11,37.75,37.75,37.31,37.62,323800,5.33127942305121,5.33127942305121,5.26914000725935,5.31292005020361,2292779.84326776,0.0,1.0
1996-12-12,37.75,38.25,37.75,37.88,520400,5.33127942305121,5.40189239554195,5.33127942305121,5.3496387958988,3684875.32562243,0.0,1.0
1996-12-13,38.38,38.5,37.88,38.0,536700,5.42025176838954,5.43719888178732,5.3496387958988,5.36658590929658,3800293.21149416,0.0,1.0
1996-12-16,38.12,38.5,38.0,38.38,275500,5.38353302269436,5.43719888178732,5.36658590929658,5.42025176838954,1950774.69678897,0.0,1.0
1996-12-17,37.88,38.25,37.5,37.88,364600,5.3496387958988,5.40189239554195,5.29597293680583,5.3496387958988,2581678.60054178,0.0,1.0
1996-12-18,38.12,38.38,37.75,38.12,575500,5.38353302269436,5.42025176838954,5.33127942305121,5.38353302269436,4075030.26498023,0.0,1.0
1996-12-19,38.38,38.5,38.0,38.38,456400,5.42025176838954,5.43719888178732,5.36658590929658,5.42025176838954,3231700.8044083,0.0,1.0
1996-12-20,38.25,38.75,38.12,38.75,641600,5.40189239554195,5.47250536803269,5.38353302269436,5.47250536803269,4543074.5751717,0.0,1.0
1996-12-23,38.62,38.75,38.25,38.5,242900,5.4541459951851,5.47250536803269,5.40189239554195,5.43719888178732,1719938.92504552,0.0,1.0
1996-12-24,38.62,38.62,38.25,38.5,61400,5.4541459951851,5.4541459951851,5.40189239554195,5.43719888178732,434764.306289811,0.0,1.0
1996-12-26,38.62,38.75,38.38,38.5,102900,5.4541459951851,5.47250536803269,5.42025176838954,5.43719888178732,728619.659889602,0.0,1.0
1996-12-27,38.62,38.88,38.62,38.88,80200,5.4541459951851,5.49086474088029,5.4541459951851,5.49086474088029,567884.321896463,0.0,1.0
1996-12-30,38.75,38.88,38.5,38.75,218900,5.47250536803269,5.49086474088029,5.43719888178732,5.47250536803269,1549998.47959022,0.0,1.0
1996-12-31,38.5,38.62,38.12,38.5,237600,5.43719888178732,5.4541459951851,5.38353302269436,5.43719888178732,1682410.41000748,0.0,1.0
1997-01-02,37.75,38.5,37.5,38.5,444900,5.33127942305121,5.43719888178732,5.29597293680583,5.43719888178732,3150271.00762763,0.0,1.0
1997-01-03,38.0,38.13,37.75,38.0,348500,5.36658590929658,5.38494528214417,5.33127942305121,5.36658590929658,2467676.88504884,0.0,1.0
1997-01-06,38.13,38.38,37.88,38.25,192400,5.38494528214417,5.42025176838954,5.3496387958988,5.40189239554195,1362355.90439999,0.0,1.0
1997-01-07,38.63,38.63,37.88,38.0,389400,5.45555825463492,5.45555825463492,5.3496387958988,5.36658590929658,2757283.72751225,0.0,1.0
1997-01-08,38.5,38.75,38.13,38.75,314700,5.43719888178732,5.47250536803269,5.38494528214417,5.47250536803269,2228344.09103263,0.0,1.0
1997-01-09,38.63,38.63,38.25,38.5,269800,5.45555825463492,5.45555825463492,5.40189239554195,5.43719888178732,1910413.84099334,0.0,1.0
1997-01-10,38.75,38.75,37.88,38.13,297400,5.47250536803269,5.47250536803269,5.3496387958988,5.38494528214417,2105845.35326694,0.0,1.0
1997-01-13,39.25,39.5,38.88,39.13,339400,5.54311834052344,5.57842482676881,5.49086474088029,5.52617122712566,2403241.13281371,0.0,1.0
1997-01-14,39.25,39.63,39.13,39.25,586800,5.54311834052344,5.59678419961641,5.52617122712566,5.54311834052344,4155043.8913821,0.0,1.0
1997-01-15,38.38,39.63,38.38,39.13,369200,5.42025176838954,5.59678419961641,5.42025176838954,5.52617122712566,2614250.51925404,0.0,1.0
1997-01-16,39.38,39.5,39.13,39.38,326400,5.56147771337103,5.57842482676881,5.52617122712566,5.56147771337103,2311190.05819209,0.0,1.0
1997-01-17,39.38,39.63,39.25,39.38,424400,5.56147771337103,5.59678419961641,5.54311834052344,5.56147771337103,3005113.54380123,0.0,1.0
1997-01-20,39.0,39.5,39.0,39.5,240600,5.50781185427807,5.57842482676881,5.50781185427807,5.57842482676881,1703652.96568939,0.0,1.0
1997-01-21,39.63,39.63,38.88,38.88,694600,5.59678419961641,5.59678419961641,5.49086474088029,5.49086474088029,4918359.72555215,0.0,1.0
1997-01-22,40.25,40.25,39.38,39.5,353700,5.68434428550493,5.68434428550493,5.56147771337103,5.57842482676881,2504497.31489749,0.0,1.0
1997-01-23,40.13,40.75,40.0,40.38,577700,5.66739717210715,5.75495725799567,5.64903779925956,5.70270365835252,4090608.13914697,0.0,1.0
1997-01-24,39.63,40.25,39.63,40.13,383500,5.59678419961641,5.68434428550493,5.59678419961641,5.66739717210715,2715506.70133782,0.0,1.0
1997-01-27,39.38,39.88,39.25,39.38,177900,5.56147771337103,5.63209068586178,5.54311834052344,5.56147771337103,1259683.55193742,0.0,1.0
1997-01-28,39.5,39.88,39.38,39.63,174600,5.57842482676881,5.63209068586178,5.56147771337103,5.59678419961641,1236316.74068731,0.0,1.0
1997-01-29,39.75,39.88,39.38,39.63,227400,5.61373131301418,5.63209068586178,5.56147771337103,5.59678419961641,1610185.72068897,0.0,1.0
1997-01-30,40.0,40.0,39.5,39.88,259100,5.64903779925956,5.64903779925956,5.57842482676881,5.63209068586178,1834648.72572785,0.0,1.0
1997-01-31,39.63,40.25,39.5,40.0,176100,5.59678419961641,5.68434428550493,5.57842482676881,5.64903779925956,1246938.01852827,0.0,1.0
1997-02-03,39.75,39.88,39.38,39.38,175600,5.61373131301418,5.63209068586178,5.56147771337103,5.56147771337103,1243397.59258128,0.0,1.0
1997-02-04,40.13,40.13,39.63,39.75,391600,5.66739717210715,5.66739717210715,5.59678419961641,5.61373131301418,2772861.60167899,0.0,1.0
1997-02-05,39.88,40.63,39.75,40.13,803500,5.63209068586178,5.73801014459789,5.61373131301418,5.66739717210715,5689464.49680558,0.0,1.0
1997-02-06,40.13,40.38,39.75,40.0,251200,5.66739717210715,5.70270365835252,5.61373131301418,5.64903779925956,1778709.99576548,0.0,1.0
1997-02-07,40.5,40.5,40.13,40.25,313800,5.7196507717503,5.7196507717503,5.66739717210715,5.68434428550493,2221971.32432806,0.0,1.0
1997-02-10,40.13,40.5,40.0,40.5,298000,5.66739717210715,5.7196507717503,5.64903779925956,5.7196507717503,2110093.86440332,0.0,1.0
1997-02-11,40.5,40.5,40.0,40.13,256800,5.7196507717503,5.7196507717503,5.64903779925956,5.66739717210715,1818362.76637172,0.0,1.0
1997-02-12,40.38,40.63,40.25,40.5,378400,5.70270365835252,5.73801014459789,5.68434428550493,5.7196507717503,2679394.35667857,0.0,1.0
1997-02-13,40.5,40.75,40.38,40.63,290700,5.7196507717503,5.75495725799567,5.70270365835252,5.73801014459789,2058403.64557733,0.0,1.0
1997-02-14,40.25,40.5,40.13,40.38,191700,5.68434428550493,5.7196507717503,5.66739717210715,5.70270365835252,1357399.30807421,0.0,1.0
1997-02-18,40.25,40.38,40.0,40.38,195400,5.68434428550493,5.70270365835252,5.64903779925956,5.70270365835252,1383598.46008191,0.0,1.0
1997-02-19,40.38,40.38,40.13,40.38,217100,5.70270365835252,5.70270365835252,5.66739717210715,5.70270365835252,1537252.94618107,0.0,1.0
1997-02-20,40.13,40.38,40.0,40.25,315600,5.66739717210715,5.70270365835252,5.64903779925956,5.68434428550493,2234716.8577372,0.0,1.0
1997-02-21,40.38,40.5,40.0,40.13,350200,5.70270365835252,5.7196507717503,5.64903779925956,5.66739717210715,2479714.3332686,0.0,1.0
1997-02-24,41.25,41.25,40.25,40.25,844300,5.82557023048642,5.82557023048642,5.68434428550493,5.68434428550493,5978363.25407959,0.0,1.0
1997-02-25,41.0,41.38,40.88,41.25,464200,5.79026374424105,5.84392960333401,5.77331663084327,5.82557023048642,3286931.44918127,0.0,1.0
1997-02-26,40.38,41.13,40.38,40.88,1436000,5.70270365835252,5.80862311708864,5.70270365835252,5.77331663084327,10168103.3197422,0.0,1.0
1997-02-27,39.63,39.88,39.38,39.63,662800,5.68787493412947,5.72375605281562,5.65199381544331,5.68787493412947,4618027.70000957,0.645,1.0
1997-02-28,40.25,40.38,39.5,39.5,562100,5.77686010847113,5.79551829018793,5.66921675241266,5.66921675241266,3916405.20545471,0.0,1.0
1997-03-03,40.13,40.25,39.88,40.13,178900,5.75963717150178,5.77686010847113,5.72375605281562,5.75963717150178,1246477.30164712,0.0,1.0
1997-03-04,40.0,40.13,39.88,40.0,233100,5.74097898978498,5.75963717150178,5.72375605281562,5.74097898978498,1624113.2421126,0.0,1.0
1997-03-05,40.13,40.25,39.88,39.88,371800,5.75963717150178,5.77686010847113,5.72375605281562,5.72375605281562,2590498.94215987,0.0,1.0
1997-03-06,39.88,40.38,39.75,40.25,424500,5.72375605281562,5.79551829018793,5.70509787109882,5.77686010847113,2957683.70346117,0.0,1.0
1997-03-07,39.75,40.13,39.63,40.13,198000,5.70509787109882,5.75963717150178,5.68787493412947,5.75963717150178,1379555.64967093,0.0,1.0
1997-03-10,39.88,39.88,39.5,39.75,256100,5.72375605281562,5.72375605281562,5.66921675241266,5.70509787109882,1784364.65596327,0.0,1.0
1997-03-11,39.5,40.0,39.38,39.88,303200,5.66921675241266,5.74097898978498,5.65199381544331,5.72375605281562,2112531.68171832,0.0,1.0
1997-03-12,39.25,39.5,39.0,39.38,126300,5.63333563372651,5.66921675241266,5.59745451504035,5.65199381544331,879989.285623429,0.0,1.0
1997-03-13,39.38,39.38,38.88,39.25,365900,5.65199381544331,5.65199381544331,5.580231578071,5.63333563372651,2549390.97078078,0.0,1.0
1997-03-14,39.5,39.75,39.13,39.25,425800,5.66921675241266,5.70509787109882,5.61611269675715,5.63333563372651,2966741.39207012,0.0,1.0
1997-03-17,39.25,39.5,38.75,39.25,448000,5.63333563372651,5.66921675241266,5.5615733963542,5.63333563372651,3121418.84369989,0.0,1.0
1997-03-18,39.0,39.38,38.88,39.38,317400,5.59745451504035,5.65199381544331,5.580231578071,5.65199381544331,2211469.51113917,0.0,1.0
1997-03-19,39.25,39.25,38.75,39.0,285300,5.63333563372651,5.63333563372651,5.5615733963542,5.59745451504035,1987814.27702585,0.0,1.0
1997-03-20,38.25,39.13,38.13,39.0,426600,5.48981115898188,5.61611269675715,5.47258822201253,5.59745451504035,2972315.35429102,0.0,1.0
1997-03-21,38.13,38.38,38.0,38.38,823700,5.47258822201253,5.50846934069869,5.45393004029573,5.50846934069869,5739090.85168661,0.0,1.0
1997-03-24,37.75,38.38,37.63,38.38,788400,5.41804892160957,5.50846934069869,5.40082598464022,5.50846934069869,5493139.76868972,0.0,1.0
1997-03-25,37.13,37.63,37.0,37.5,1202100,5.3290637472679,5.40082598464022,5.3104055655511,5.38216780292342,8375574.98216885,0.0,1.0
1997-03-26,36.88,36.88,36.63,36.88,446600,5.29318262858175,5.29318262858175,5.25730150989559,5.29318262858175,3111664.40981333,0.0,1.0
1997-03-27,36.0,36.75,35.88,36.75,342400,5.16688109080648,5.27452444686495,5.14965815383712,5.27452444686495,2385655.83054206,0.0,1.0
1997-03-31,36.38,36.5,35.5,35.88,327300,5.22142039120944,5.23864332817879,5.09511885343417,5.14965815383712,2280447.29362271,0.0,1.0
1997-04-01,36.0,36.38,35.75,36.25,354800,5.16688109080648,5.22142039120944,5.13099997212032,5.20276220949264,2472052.2449659,0.0,1.0
1997-04-02,35.75,36.13,35.75,35.88,260300,5.13099997212032,5.18553927252328,5.13099997212032,5.14965815383712,1813627.95762295,0.0,1.0
1997-04-03,35.63,35.88,35.13,35.63,299900,5.11377703515097,5.14965815383712,5.04201479777866,5.11377703515097,2089539.08755714,0.0,1.0
1997-04-04,35.13,35.5,34.63,35.25,442400,5.04201479777866,5.09511885343417,4.97025256040634,5.05923773474801,3082401.10815364,0.0,1.0
1997-04-07,35.13,35.63,35.13,35.25,296800,5.04201479777866,5.11377703515097,5.04201479777866,5.05923773474801,2067939.98395118,0.0,1.0
1997-04-08,34.75,35.0,34.63,35.0,281800,4.9874754973757,5.02335661606185,4.97025256040634,5.02335661606185,1963428.19230944,0.0,1.0
1997-04-09,34.88,35.0,34.63,34.75,357700,5.0061336790925,5.02335661606185,4.97025256040634,4.9874754973757,2492257.85801663,0.0,1.0
1997-04-10,35.25,35.25,34.63,34.75,586400,5.05923773474801,5.05923773474801,4.97025256040634,4.9874754973757,4085714.30791432,0.0,1.0
1997-04-11,34.75,35.13,34.75,35.0,222200,4.9874754973757,5.04201479777866,4.9874754973757,5.02335661606185,1548168.00685294,0.0,1.0
1997-04-14,34.25,34.63,34.13,34.5,283800,4.91571326000339,4.97025256040634,4.89849032303403,4.95159437868954,1977363.09786167,0.0,1.0
1997-04-15,34.5,34.75,34.5,34.63,268500,4.95159437868954,4.9874754973757,4.95159437868954,4.97025256040634,1870761.0703871,0.0,1.0
1997-04-16,34.5,34.5,34.25,34.5,179300,4.95159437868954,4.95159437868954,4.91571326000339,4.95159437868954,1249264.28275757,0.0,1.0
1997-04-17,34.5,35.0,34.25,34.63,193000,4.95159437868954,5.02335661606185,4.91571326000339,4.97025256040634,1344718.38579036,0.0,1.0
1997-04-18,34.75,35.13,34.5,34.63,349800,4.9874754973757,5.04201479777866,4.95159437868954,4.97025256040634,2437214.98108532,0.0,1.0
1997-04-21,34.38,35.13,34.38,34.88,159200,4.93437144172019,5.04201479777866,4.93437144172019,5.0061336790925,1109218.48195764,0.0,1.0
1997-04-22,34.5,34.75,34.25,34.38,353300,4.95159437868954,4.9874754973757,4.91571326000339,4.93437144172019,2461601.06580172,0.0,1.0
1997-04-23,34.38,34.88,34.25,34.5,363300,4.93437144172019,5.0061336790925,4.91571326000339,4.95159437868954,2531275.59356288,0.0,1.0
1997-04-24,33.5,34.38,33.5,34.25,749800,4.80806990394492,4.93437144172019,4.80806990394492,4.91571326000339,5224196.09153165,0.0,1.0
1997-04-25,33.38,33.63,33.25,33.5,420100,4.79084696697556,4.82672808566172,4.77218878525876,4.80806990394492,2927026.91124626,0.0,1.0
1997-04-28,33.75,34.0,33.25,33.38,622400,4.84395102263107,4.87983214131723,4.77218878525876,4.79084696697556,4336542.6078545,0.0,1.0
1997-04-29,34.75,34.75,34.13,34.13,456300,4.9874754973757,4.9874754973757,4.89849032303403,4.89849032303403,3179248.70174165,0.0,1.0
1997-04-30,34.38,34.63,34.13,34.5,329500,4.93437144172019,4.97025256040634,4.89849032303403,4.95159437868954,2295775.68973017,0.0,1.0
1997-05-01,34.25,34.38,33.88,34.13,297000,4.91571326000339,4.93437144172019,4.86260920434788,4.89849032303403,2069333.4745064,0.0,1.0
1997-05-02,34.75,34.88,34.25,34.38,183600,4.9874754973757,5.0061336790925,4.91571326000339,4.93437144172019,1279224.32969487,0.0,1.0
1997-05-05,35.75,36.0,34.88,34.88,458000,5.13099997212032,5.16688109080648,5.0061336790925,5.0061336790925,3191093.37146105,0.0,1.0
1997-05-06,36.0,36.13,35.75,35.75,262400,5.16688109080648,5.18553927252328,5.13099997212032,5.13099997212032,1828259.60845279,0.0,1.0
1997-05-07,35.38,36.13,35.38,35.88,217600,5.07789591646481,5.18553927252328,5.07789591646481,5.14965815383712,1516117.72408281,0.0,1.0
1997-05-08,35.38,35.75,35.25,35.25,261400,5.07789591646481,5.13099997212032,5.05923773474801,5.05923773474801,1821292.15567668,0.0,1.0
1997-05-09,35.5,35.75,35.38,35.63,172700,5.09511885343417,5.13099997212032,5.07789591646481,5.11377703515097,1203279.0944352,0.0,1.0
1997-05-12,35.63,36.0,35.5,35.63,329400,5.11377703515097,5.16688109080648,5.09511885343417,5.11377703515097,2295078.94445255,0.0,1.0
1997-05-13,35.38,35.75,35.25,35.63,187000,5.07789591646481,5.13099997212032,5.05923773474801,5.11377703515097,1302913.66913366,0.0,1.0
1997-05-14,35.63,35.88,35.5,35.63,238800,5.11377703515097,5.14965815383712,5.09511885343417,5.11377703515097,1663827.72293646,0.0,1.0
1997-05-15,35.0,35.75,34.63,35.38,838900,5.02335661606185,5.13099997212032,4.97025256040634,5.07789591646481,5844996.13388358,0.0,1.0
1997-05-16,35.38,35.5,35.0,35.13,214600,5.07789591646481,5.09511885343417,5.02335661606185,5.04201479777866,1495215.36575446,0.0,1.0
1997-05-19,35.38,35.5,35.13,35.25,159300,5.07789591646481,5.09511885343417,5.04201479777866,5.05923773474801,1109915.22723525,0.0,1.0
1997-05-20,34.88,35.25,34.5,35.13,353600,5.0061336790925,5.05923773474801,4.95159437868954,5.04201479777866,2463691.30163456,0.0,1.0
1997-05-21,35.13,35.25,34.75,35.0,290600,5.04201479777866,5.05923773474801,4.9874754973757,5.02335661606185,2024741.77673926,0.0,1.0
1997-05-22,34.5,35.13,34.5,35.0,181000,4.95159437868954,5.04201479777866,4.95159437868954,5.02335661606185,1261108.95247697,0.0,1.0
1997-05-23,35.0,35.13,34.63,34.63,141200,5.02335661606185,5.04201479777866,4.97025256040634,4.97025256040634,983804.331987556,0.0,1.0
1997-05-27,35.13,35.13,34.63,34.75,1016300,5.04201479777866,5.04201479777866,4.97025256040634,4.9874754973757,7081022.25636651,0.0,1.0
1997-05-28,34.38,34.5,34.0,34.38,706500,5.02694472793047,5.04449078282726,4.9713822207573,5.02694472793047,4831855.39420078,0.645,1.0
1997-05-29,34.5,34.75,34.25,34.5,690800,5.04449078282726,5.08104506386224,5.00793650179228,5.04449078282726,4724480.82988521,0.0,1.0
1997-05-30,34.63,34.75,34.25,34.25,243500,5.06349900896545,5.08104506386224,5.00793650179228,5.00793650179228,1665331.61852497,0.0,1.0
1997-06-02,34.5,34.88,34.38,34.75,228400,5.04449078282726,5.10005329000043,5.02694472793047,5.08104506386224,1562060.54074375,0.0,1.0
1997-06-03,34.25,34.38,34.0,34.38,351900,5.00793650179228,5.02694472793047,4.9713822207573,5.02694472793047,2406694.85239809,0.0,1.0
1997-06-04,34.25,34.5,34.13,34.25,378100,5.00793650179228,5.04449078282726,4.99039044689549,5.00793650179228,2585880.43106485,0.0,1.0
1997-06-05,34.5,34.5,34.13,34.25,750600,5.04449078282726,5.04449078282726,4.99039044689549,5.00793650179228,5133461.65447573,0.0,1.0
1997-06-06,34.75,34.75,34.25,34.38,319900,5.08104506386224,5.08104506386224,5.00793650179228,5.02694472793047,2187842.2372326,0.0,1.0
1997-06-09,34.63,34.75,34.38,34.75,145800,5.06349900896545,5.08104506386224,5.02694472793047,5.08104506386224,997147.227847804,0.0,1.0
1997-06-10,34.63,34.88,34.5,34.75,230200,5.06349900896545,5.10005329000043,5.04449078282726,5.08104506386224,1574371.00034681,0.0,1.0
1997-06-11,34.88,35.0,34.63,34.75,220100,5.10005329000043,5.11759934489722,5.06349900896545,5.08104506386224,1505295.6436852,0.0,1.0
1997-06-12,35.38,35.38,35.0,35.0,392800,5.17316185207039,5.17316185207039,5.11759934489722,5.11759934489722,2686415.8511565,0.0,1.0
1997-06-13,35.38,35.75,35.38,35.5,229100,5.17316185207039,5.22726218800216,5.17316185207039,5.19070790696718,1566847.94170049,0.0,1.0
1997-06-16,35.25,35.63,35.25,35.38,163300,5.1541536259322,5.20971613310537,5.1541536259322,5.17316185207039,1116832.25176644,0.0,1.0
1997-06-17,35.5,35.5,35.0,35.38,370000,5.19070790696718,5.19070790696718,5.11759934489722,5.17316185207039,2530483.36285108,0.0,1.0
1997-06-18,35.5,35.5,35.0,35.25,262100,5.19070790696718,5.19070790696718,5.11759934489722,5.1541536259322,1792539.70108991,0.0,1.0
1997-06-19,35.5,35.5,35.13,35.38,671700,5.19070790696718,5.19070790696718,5.13660757103541,5.17316185207039,4593853.1752083,0.0,1.0
1997-06-20,35.5,35.88,35.5,35.63,614700,5.19070790696718,5.24627041414035,5.19070790696718,5.20971613310537,4204021.95444475,0.0,1.0
1997-06-23,35.25,35.88,35.25,35.63,645900,5.1541536259322,5.24627041414035,5.1541536259322,5.20971613310537,4417403.25423111,0.0,1.0
1997-06-24,36.0,36.0,35.38,35.38,556700,5.26381646903714,5.26381646903714,5.17316185207039,5.17316185207039,3807351.58945729,0.0,1.0
1997-06-25,35.75,36.13,35.5,36.0,727000,5.22726218800216,5.28282469517533,5.19070790696718,5.26381646903714,4972057.85079118,0.0,1.0
1997-06-26,35.88,36.0,35.63,35.75,299400,5.24627041414035,5.26381646903714,5.20971613310537,5.22726218800216,2047639.7806422,0.0,1.0
1997-06-27,36.5,36.5,35.75,35.88,260600,5.3369250311071,5.3369250311071,5.22726218800216,5.24627041414035,1782280.98475403,0.0,1.0
1997-06-30,36.63,36.75,36.13,36.5,334800,5.35593325724529,5.37347931214208,5.28282469517533,5.3369250311071,2289745.48616903,0.0,1.0
1997-07-01,36.63,37.13,36.38,36.5,280300,5.35593325724529,5.42904181931525,5.31937897621031,5.3369250311071,1917012.12596529,0.0,1.0
1997-07-02,36.75,37.0,36.5,36.75,438900,5.37347931214208,5.41003359317706,5.3369250311071,5.37347931214208,3001700.39987929,0.0,1.0
1997-07-03,37.38,37.38,36.88,37.13,139100,5.46559610035023,5.46559610035023,5.39248753828027,5.42904181931525,951324.961547528,0.0,1.0
1997-07-07,36.88,37.5,36.75,37.38,243500,5.39248753828027,5.48314215524702,5.37347931214208,5.46559610035023,1665331.61852497,0.0,1.0
1997-07-08,37.13,37.13,36.75,37.0,308900,5.42904181931525,5.42904181931525,5.37347931214208,5.41003359317706,2112611.65076946,0.0,1.0
1997-07-09,36.75,37.25,36.75,37.0,246200,5.37347931214208,5.44658787421204,5.37347931214208,5.41003359317706,1683797.30792956,0.0,1.0
1997-07-10,37.13,37.13,36.63,37.0,262000,5.42904181931525,5.42904181931525,5.35593325724529,5.41003359317706,1791855.78666752,0.0,1.0
1997-07-11,36.75,37.0,36.75,37.0,267400,5.37347931214208,5.41003359317706,5.37347931214208,5.41003359317706,1828787.1654767,0.0,1.0
1997-07-14,36.63,36.88,36.63,36.75,220000,5.35593325724529,5.39248753828027,5.35593325724529,5.37347931214208,1504611.7292628,0.0,1.0
1997-07-15,36.5,36.63,36.5,36.63,138500,5.3369250311071,5.35593325724529,5.3369250311071,5.35593325724529,947221.475013175,0.0,1.0
1997-07-16,36.63,37.0,36.5,36.75,191500,5.35593325724529,5.41003359317706,5.3369250311071,5.37347931214208,1309696.11888103,0.0,1.0
1997-07-17,36.63,36.63,36.5,36.63,292100,5.35593325724529,5.35593325724529,5.3369250311071,5.35593325724529,1997714.02780757,0.0,1.0
1997-07-18,35.88,36.25,35.88,36.13,238300,5.24627041414035,5.30037075007212,5.24627041414035,5.28282469517533,1629768.06856057,0.0,1.0
1997-07-21,36.13,36.5,35.63,35.88,364800,5.28282469517533,5.3369250311071,5.20971613310537,5.24627041414035,2494919.81288669,0.0,1.0
1997-07-22,36.25,36.5,36.0,36.13,370400,5.30037075007212,5.3369250311071,5.26381646903714,5.28282469517533,2533219.02054065,0.0,1.0
1997-07-23,36.5,36.5,36.25,36.38,233200,5.3369250311071,5.3369250311071,5.30037075007212,5.31937897621031,1594888.43301857,0.0,1.0
1997-07-24,35.75,36.25,35.56,35.75,268000,5.22726218800216,5.30037075007212,5.19948093441558,5.22726218800216,1832890.65201105,0.0,1.0
1997-07-25,36.13,36.38,35.75,35.75,182900,5.28282469517533,5.31937897621031,5.22726218800216,5.22726218800216,1250879.4785553,0.0,1.0
1997-07-28,36.25,36.25,36.13,36.13,183200,5.30037075007212,5.30037075007212,5.28282469517533,5.28282469517533,1252931.22182248,0.0,1.0
1997-07-29,36.38,36.38,36.13,36.13,140800,5.31937897621031,5.31937897621031,5.28282469517533,5.28282469517533,962951.506728195,0.0,1.0
1997-07-30,36.63,36.75,36.13,36.13,181000,5.35593325724529,5.37347931214208,5.28282469517533,5.28282469517533,1237885.10452985,0.0,1.0
1997-07-31,36.75,37.0,36.25,36.75,370200,5.37347931214208,5.41003359317706,5.30037075007212,5.37347931214208,2531851.19169586,0.0,1.0
1997-08-01,36.56,36.88,36.13,36.5,331100,5.3456980585555,5.39248753828027,5.28282469517533,5.3369250311071,2264440.65254052,0.0,1.0
1997-08-04,36.13,36.63,36.13,36.38,228900,5.28282469517533,5.35593325724529,5.28282469517533,5.31937897621031,1565480.11285571,0.0,1.0
1997-08-05,36.5,36.75,36.13,36.38,172600,5.3369250311071,5.37347931214208,5.28282469517533,5.31937897621031,1180436.29304891,0.0,1.0
1997-08-06,36.88,37.0,36.25,36.38,192500,5.39248753828027,5.41003359317706,5.30037075007212,5.31937897621031,1316535.26310495,0.0,1.0
1997-08-07,36.63,37.13,36.5,36.88,214300,5.35593325724529,5.42904181931525,5.3369250311071,5.39248753828027,1465628.60718645,0.0,1.0
1997-08-08,36.13,36.63,36.0,36.38,288600,5.28282469517533,5.35593325724529,5.26381646903714,5.31937897621031,1973777.02302384,0.0,1.0
1997-08-11,36.38,36.75,36.13,36.13,217900,5.31937897621031,5.37347931214208,5.28282469517533,5.28282469517533,1490249.52639257,0.0,1.0
1997-08-12,36.75,37.13,36.75,36.75,164400,5.37347931214208,5.42904181931525,5.37347931214208,5.37347931214208,1124355.31041275,0.0,1.0
1997-08-13,36.63,37.0,36.5,37.0,385600,5.35593325724529,5.41003359317706,5.3369250311071,5.41003359317706,2637174.01274426,0.0,1.0
1997-08-14,36.5,37.0,36.25,36.88,279200,5.3369250311071,5.41003359317706,5.30037075007212,5.39248753828027,1909489.06731898,0.0,1.0
1997-08-15,36.0,36.38,36.0,36.25,247400,5.26381646903714,5.31937897621031,5.26381646903714,5.30037075007212,1692004.28099826,0.0,1.0
1997-08-18,36.63,36.63,36.0,36.0,190300,5.35593325724529,5.35593325724529,5.26381646903714,5.26381646903714,1301489.14581233,0.0,1.0
1997-08-19,36.75,37.0,36.5,36.75,197400,5.37347931214208,5.41003359317706,5.3369250311071,5.37347931214208,1350047.06980217,0.0,1.0
1997-08-20,37.13,37.13,36.75,36.75,137300,5.42904181931525,5.42904181931525,5.37347931214208,5.37347931214208,939014.501944468,0.0,1.0
1997-08-21,36.63,37.13,36.5,37.0,336900,5.35593325724529,5.42904181931525,5.3369250311071,5.41003359317706,2304107.68903927,0.0,1.0
1997-08-22,37.25,37.25,36.13,36.13,278900,5.44658787421204,5.44658787421204,5.28282469517533,5.28282469517533,1907437.3240518,0.0,1.0
1997-08-25,37.38,37.38,36.75,37.13,518900,5.46559610035023,5.46559610035023,5.37347931214208,5.42904181931525,3548831.93779304,0.0,1.0
1997-08-26,37.38,37.5,37.0,37.38,2515800,5.46559610035023,5.48314215524702,5.41003359317706,5.46559610035023,17205919.0385426,0.0,1.0
1997-08-27,36.25,36.63,36.0,36.63,1051300,5.39468079514237,5.45123193175352,5.35747610000346,5.45123193175352,7064296.56307297,0.645,1.0
1997-08-28,36.25,36.63,36.0,36.13,272700,5.39468079514237,5.45123193175352,5.35747610000346,5.37682254147569,1832430.01307904,0.0,1.0
1997-08-29,36.0,36.5,36.0,36.13,147600,5.35747610000346,5.43188549028128,5.35747610000346,5.37682254147569,991810.304108789,0.0,1.0
1997-09-02,36.38,36.63,36.13,36.25,263900,5.41402723661461,5.45123193175352,5.37682254147569,5.39468079514237,1773297.69142486,0.0,1.0
1997-09-03,36.75,37.0,36.25,36.38,228500,5.4690901854202,5.50629488055911,5.39468079514237,5.41402723661461,1535424.4884069,0.0,1.0
1997-09-04,36.5,36.88,36.38,36.5,223200,5.43188549028128,5.48843662689243,5.41402723661461,5.43188549028128,1499810.70377427,0.0,1.0
1997-09-05,36.75,37.0,36.63,36.63,276200,5.4690901854202,5.50629488055911,5.45123193175352,5.45123193175352,1855948.55010059,0.0,1.0
1997-09-08,36.88,37.13,36.75,37.0,166700,5.48843662689243,5.52564132203134,5.4690901854202,5.50629488055911,1120154.32042639,0.0,1.0
1997-09-09,37.13,37.13,36.5,36.88,221900,5.52564132203134,5.52564132203134,5.43188549028128,5.48843662689243,1491075.24716626,0.0,1.0
1997-09-10,36.75,37.13,36.63,36.75,179900,5.4690901854202,5.52564132203134,5.45123193175352,5.4690901854202,1208852.80290766,0.0,1.0
1997-09-11,36.63,36.88,36.38,36.75,314300,5.45123193175352,5.48843662689243,5.41402723661461,5.4690901854202,2111964.62453518,0.0,1.0
1997-09-12,37.13,37.13,36.25,36.75,267600,5.52564132203134,5.52564132203134,5.39468079514237,5.4690901854202,1798160.14484764,0.0,1.0
1997-09-15,37.38,37.5,37.0,37.13,268200,5.56284601717026,5.58070427083694,5.50629488055911,5.52564132203134,1802191.89405134,0.0,1.0
1997-09-16,37.88,38.0,37.38,37.5,233600,5.63725540744808,5.65511366111476,5.56284601717026,5.58070427083694,1569694.3566383,0.0,1.0
1997-09-17,37.25,37.88,37.25,37.88,270100,5.54349957569802,5.63725540744808,5.54349957569802,5.63725540744808,1814959.09986304,0.0,1.0
1997-09-18,37.5,37.88,37.25,37.25,267900,5.58070427083694,5.63725540744808,5.54349957569802,5.54349957569802,1800176.01944949,0.0,1.0
1997-09-19,37.5,37.75,37.25,37.5,448900,5.58070427083694,5.61790896597585,5.54349957569802,5.58070427083694,3016420.36256392,0.0,1.0
1997-09-22,37.63,37.88,37.38,37.5,264100,5.60005071230917,5.63725540744808,5.56284601717026,5.58070427083694,1774641.60782609,0.0,1.0
1997-09-23,37.63,38.0,37.63,38.0,585200,5.60005071230917,5.65511366111476,5.60005071230917,5.65511366111476,3932299.39000314,0.0,1.0
1997-09-24,37.88,38.25,37.63,37.75,420700,5.63725540744808,5.69231835625367,5.60005071230917,5.61790896597585,2826928.1499903,0.0,1.0
1997-09-25,37.88,38.13,37.5,37.75,359200,5.63725540744808,5.674460102587,5.58070427083694,5.61790896597585,2413673.85661164,0.0,1.0
1997-09-26,38.13,38.13,37.63,37.75,288300,5.674460102587,5.674460102587,5.60005071230917,5.61790896597585,1937255.49237509,0.0,1.0
1997-09-29,38.13,38.13,37.88,38.0,168500,5.674460102587,5.674460102587,5.63725540744808,5.65511366111476,1132249.56803747,0.0,1.0
1997-09-30,37.88,38.13,37.88,38.0,240000,5.63725540744808,5.674460102587,5.63725540744808,5.65511366111476,1612699.68147771,0.0,1.0
1997-10-01,38.25,38.25,37.88,37.88,226200,5.69231835625367,5.69231835625367,5.63725540744808,5.63725540744808,1519969.44979274,0.0,1.0
1997-10-02,38.13,38.25,37.88,38.0,208000,5.674460102587,5.69231835625367,5.63725540744808,5.65511366111476,1397673.05728068,0.0,1.0
1997-10-03,38.13,38.75,37.88,38.38,372000,5.674460102587,5.7667277465315,5.63725540744808,5.71166479772591,2499684.50629044,0.0,1.0
1997-10-06,38.13,38.5,38.0,38.38,162100,5.674460102587,5.72952305139259,5.65511366111476,5.71166479772591,1089244.24319807,0.0,1.0
1997-10-07,38.88,39.0,38.0,38.0,569300,5.78607418800374,5.80393244167041,5.65511366111476,5.65511366111476,3825458.03610524,0.0,1.0
1997-10-08,38.0,38.88,38.0,38.63,450400,5.65511366111476,5.78607418800374,5.65511366111476,5.74886949286482,3026499.73557316,0.0,1.0
1997-10-09,37.5,37.88,37.38,37.75,396700,5.58070427083694,5.63725540744808,5.56284601717026,5.61790896597585,2665658.18184252,0.0,1.0
1997-10-10,38.13,38.25,37.25,37.25,195400,5.674460102587,5.69231835625367,5.54349957569802,5.54349957569802,1313006.3240031,0.0,1.0
1997-10-13,38.25,38.5,38.0,38.38,113800,5.69231835625367,5.72952305139259,5.65511366111476,5.71166479772591,764688.43230068,0.0,1.0
1997-10-14,38.25,38.5,38.13,38.5,270400,5.69231835625367,5.72952305139259,5.674460102587,5.72952305139259,1816974.97446488,0.0,1.0
1997-10-15,38.0,38.13,37.88,37.88,177600,5.65511366111476,5.674460102587,5.63725540744808,5.63725540744808,1193397.7642935,0.0,1.0
1997-10-16,37.88,38.13,37.63,38.0,256800,5.63725540744808,5.674460102587,5.60005071230917,5.65511366111476,1725588.65918115,0.0,1.0
1997-10-17,38.0,38.0,37.5,37.75,242300,5.65511366111476,5.65511366111476,5.58070427083694,5.61790896597585,1628154.72009187,0.0,1.0
1997-10-20,38.38,38.5,38.13,38.13,445100,5.71166479772591,5.72952305139259,5.674460102587,5.674460102587,2990885.95094053,0.0,1.0
1997-10-21,38.63,38.63,38.13,38.38,175600,5.74886949286482,5.74886949286482,5.674460102587,5.71166479772591,1179958.60028119,0.0,1.0
1997-10-22,38.38,38.75,38.0,38.63,225800,5.71166479772591,5.7667277465315,5.65511366111476,5.74886949286482,1517281.61699027,0.0,1.0
1997-10-23,37.63,38.13,37.38,37.88,450600,5.60005071230917,5.674460102587,5.56284601717026,5.63725540744808,3027843.65197439,0.0,1.0
1997-10-24,37.38,38.0,37.38,37.88,575400,5.56284601717026,5.65511366111476,5.56284601717026,5.63725540744808,3866447.4863428,0.0,1.0
1997-10-27,36.13,37.5,36.13,37.13,507700,5.37682254147569,5.58070427083694,5.37682254147569,5.52564132203134,3411531.78452597,0.0,1.0
1997-10-28,36.5,36.63,34.88,35.75,890800,5.43188549028128,5.45123193175352,5.19079906578113,5.32027140486455,5985803.65108476,0.0,1.0
1997-10-29,37.0,37.25,36.25,36.38,464300,5.50629488055911,5.54349957569802,5.39468079514237,5.41402723661461,3119901.92545875,0.0,1.0
1997-10-30,37.25,37.38,36.5,37.38,567300,5.54349957569802,5.56284601717026,5.43188549028128,5.56284601717026,3812018.87209293,0.0,1.0
1997-10-31,37.25,37.5,36.75,37.5,330900,5.54349957569802,5.58070427083694,5.4690901854202,5.58070427083694,2223509.68583739,0.0,1.0
1997-11-03,37.38,37.63,37.25,37.5,273400,5.56284601717026,5.60005071230917,5.54349957569802,5.58070427083694,1837133.72048335,0.0,1.0
1997-11-04,37.0,37.25,36.88,37.13,331500,5.50629488055911,5.54349957569802,5.48843662689243,5.52564132203134,2227541.43504108,0.0,1.0
1997-11-05,37.13,37.38,36.88,36.88,406700,5.52564132203134,5.56284601717026,5.48843662689243,5.48843662689243,2732854.0019041,0.0,1.0
1997-11-06,36.81,37.06,36.63,37.0,222900,5.47801931225354,5.51522400739245,5.45123193175352,5.50629488055911,1497794.82917242,0.0,1.0
1997-11-07,36.63,36.75,36.38,36.38,494600,5.45123193175352,5.4690901854202,5.41402723661461,5.41402723661461,3323505.26024531,0.0,1.0
1997-11-10,37.0,37.25,36.75,36.75,246600,5.50629488055911,5.54349957569802,5.4690901854202,5.4690901854202,1657048.92271834,0.0,1.0
1997-11-11,37.44,37.44,37.06,37.19,419900,5.5717751440036,5.5717751440036,5.51522400739245,5.53457044886468,2821552.48438537,0.0,1.0
1997-11-12,37.0,37.75,37.0,37.13,238100,5.50629488055911,5.61790896597585,5.50629488055911,5.52564132203134,1599932.47566601,0.0,1.0
1997-11-13,37.06,37.44,36.88,37.13,266800,5.51522400739245,5.5717751440036,5.48843662689243,5.52564132203134,1792784.47924272,0.0,1.0
1997-11-14,37.44,37.44,37.13,37.25,397300,5.5717751440036,5.5717751440036,5.52564132203134,5.54349957569802,2669689.93104622,0.0,1.0
1997-11-17,38.25,38.25,37.63,37.63,480800,5.69231835625367,5.69231835625367,5.60005071230917,5.60005071230917,3230775.02856034,0.0,1.0
1997-11-18,37.88,38.44,37.75,38.25,373500,5.63725540744808,5.72059392455925,5.61790896597585,5.69231835625367,2509763.87929968,0.0,1.0
1997-11-19,38.25,38.44,37.81,38.0,261000,5.69231835625367,5.72059392455925,5.62683809280919,5.65511366111476,1753810.90360701,0.0,1.0
1997-11-20,38.69,38.81,38.19,38.38,344400,5.75779861969816,5.77565687336484,5.68338922942034,5.71166479772591,2314224.04292051,0.0,1.0
1997-11-21,38.75,38.88,38.38,38.69,470900,5.7667277465315,5.78607418800374,5.71166479772591,5.75779861969816,3164251.16669938,0.0,1.0
1997-11-24,39.0,39.25,38.56,38.63,1831600,5.80393244167041,5.84113713680933,5.73845217822593,5.74886949286482,12307586.4024774,0.0,1.0
1997-11-25,38.5,38.5,38.0,38.38,670800,5.82551116485098,5.82551116485098,5.74985517569707,5.80735372745404,4433224.70237865,0.645,1.0
1997-11-26,38.56,38.56,38.31,38.44,163500,5.83458988354945,5.83458988354945,5.7967618889725,5.81643244615251,1080548.95473898,0.0,1.0
1997-11-28,38.88,38.94,38.5,38.56,80000,5.88300971660795,5.89208843530642,5.82551116485098,5.83458988354945,528708.968679625,0.0,1.0
1997-12-01,39.56,39.56,39.0,39.0,239800,5.98590186185727,5.98590186185727,5.90116715400489,5.90116715400489,1584805.13361717,0.0,1.0
1997-12-02,39.06,39.75,38.88,39.69,321800,5.91024587270336,6.01465113773575,5.88300971660795,6.00557241903728,2126731.82651379,0.0,1.0
1997-12-03,38.81,39.19,38.44,39.19,843900,5.87241787812641,5.92991642988338,5.81643244615251,5.92991642988338,5577218.73335918,0.0,1.0
1997-12-04,38.56,38.88,38.31,38.69,455700,5.83458988354945,5.88300971660795,5.7967618889725,5.85426044072947,3011658.46284131,0.0,1.0
1997-12-05,38.75,38.88,38.5,38.56,245100,5.86333915942794,5.88300971660795,5.82551116485098,5.83458988354945,1619832.1027922,0.0,1.0
1997-12-08,38.94,39.06,38.63,38.75,454100,5.89208843530642,5.91024587270336,5.845181722031,5.86333915942794,3001084.28346772,0.0,1.0
1997-12-09,39.13,39.13,38.63,38.81,451100,5.92083771118491,5.92083771118491,5.845181722031,5.87241787812641,2981257.69714223,0.0,1.0
1997-12-10,39.13,39.25,38.81,39.0,174300,5.92083771118491,5.93899514858185,5.87241787812641,5.90116715400489,1151924.66551073,0.0,1.0
1997-12-11,38.5,39.25,38.44,39.19,342700,5.82551116485098,5.93899514858185,5.81643244615251,5.92991642988338,2264857.04458134,0.0,1.0
1997-12-12,39.0,39.0,38.44,38.5,250700,5.90116715400489,5.90116715400489,5.81643244615251,5.82551116485098,1656841.73059977,0.0,1.0
1997-12-15,40.19,40.31,39.25,39.25,431800,6.08122840819119,6.09938584558813,5.93899514858185,5.93899514858185,2853706.65844827,0.0,1.0
1997-12-16,40.19,40.5,40.0,40.19,388200,6.08122840819119,6.12813512146662,6.05247913231271,6.08122840819119,2565560.27051788,0.0,1.0
1997-12-17,40.75,41.06,40.44,41.0,445200,6.16596311604357,6.212869829319,6.11905640276815,6.20379111062053,2942265.41070211,0.0,1.0
1997-12-18,41.19,41.19,40.56,41.0,548900,6.23254038649901,6.23254038649901,6.13721384016509,6.20379111062053,3627604.41135307,0.0,1.0
1997-12-19,41.0,41.25,41.0,41.06,745900,6.20379111062053,6.24161910519748,6.20379111062053,6.212869829319,4929550.24672664,0.0,1.0
1997-12-22,42.25,42.25,41.06,41.25,786700,6.3929310835053,6.3929310835053,6.212869829319,6.24161910519748,5199191.82075325,0.0,1.0
1997-12-23,42.06,42.5,41.94,42.25,995900,6.36418180762681,6.43075907808225,6.34602437022988,6.3929310835053,6581765.77385048,0.0,1.0
1997-12-24,41.94,42.13,41.88,42.06,140200,6.34602437022988,6.37477364610836,6.33694565153141,6.36418180762681,926562.467611041,0.0,1.0
1997-12-26,42.06,42.13,42.06,42.06,109300,6.36418180762681,6.37477364610836,6.36418180762681,6.36418180762681,722348.628458537,0.0,1.0
1997-12-29,42.56,42.56,41.75,42.13,253900,6.43983779678072,6.43983779678072,6.31727509435139,6.37477364610836,1677990.08934696,0.0,1.0
1997-12-30,42.69,42.88,42.38,42.56,564000,6.45950835396074,6.48825762983922,6.41260164068532,6.43983779678072,3727398.22919135,0.0,1.0
1997-12-31,42.56,42.88,42.44,42.88,479400,6.43983779678072,6.48825762983922,6.42168035938378,6.48825762983922,3168288.49481265,0.0,1.0
1998-01-02,42.25,42.5,42.13,42.44,290200,6.3929310835053,6.43075907808225,6.37477364610836,6.42168035938378,1917891.78388534,0.0,1.0
1998-01-05,41.88,42.94,41.69,42.25,595400,6.33694565153141,6.49733634853769,6.30819637565292,6.3929310835053,3934916.4993981,0.0,1.0
1998-01-06,41.56,41.88,41.38,41.63,663400,6.2885258184729,6.33694565153141,6.2612896623775,6.29911765695445,4384319.12277579,0.0,1.0
1998-01-07,41.19,41.25,40.88,40.88,494000,6.23254038649901,6.24161910519748,6.18563367322359,6.18563367322359,3264777.88159668,0.0,1.0
1998-01-08,41.81,41.88,41.19,41.31,485600,6.32635381304986,6.33694565153141,6.23254038649901,6.25069782389595,3209263.43988532,0.0,1.0
1998-01-09,40.5,42.13,40.5,42.0,916900,6.12813512146662,6.37477364610836,6.12813512146662,6.35510308892834,6059665.66727934,0.0,1.0
1998-01-12,40.81,40.88,40.13,40.25,549400,6.17504183474204,6.18563367322359,6.07214968949273,6.09030712688966,3630908.84240732,0.0,1.0
1998-01-13,40.31,41.0,40.25,41.0,245800,6.09938584558813,6.20379111062053,6.09030712688966,6.20379111062053,1624458.30626815,0.0,1.0
1998-01-14,40.75,40.75,39.94,40.31,382400,6.16596311604357,6.16596311604357,6.04340041361424,6.09938584558813,2527228.87028861,0.0,1.0
1998-01-15,40.63,40.75,40.63,40.69,1875800,6.14780567864663,6.16596311604357,6.14780567864663,6.1568843973451,12396903.5431155,0.0,1.0
1998-01-16,40.69,40.81,40.63,40.75,487600,6.1568843973451,6.17504183474204,6.14780567864663,6.16596311604357,3222481.16410231,0.0,1.0
1998-01-20,40.69,40.75,40.63,40.63,404400,6.1568843973451,6.16596311604357,6.14780567864663,6.14780567864663,2672623.8366755,0.0,1.0
1998-01-21,40.81,40.81,40.63,40.63,457300,6.17504183474204,6.17504183474204,6.14780567864663,6.14780567864663,3022232.6422149,0.0,1.0
1998-01-22,40.31,40.63,39.88,40.63,380900,6.09938584558813,6.14780567864663,6.03432169491577,6.14780567864663,2517315.57712586,0.0,1.0
1998-01-23,39.56,40.44,39.5,40.19,317800,5.98590186185727,6.11905640276815,5.9768231431588,6.08122840819119,2100296.37807981,0.0,1.0
1998-01-26,40.0,40.19,39.63,39.63,289200,6.05247913231271,6.08122840819119,5.99649370033882,5.99649370033882,1911282.92177684,0.0,1.0
1998-01-27,39.56,40.0,39.56,39.94,374100,5.98590186185727,6.05247913231271,5.98590186185727,6.04340041361424,2472375.31478809,0.0,1.0
1998-01-28,39.69,39.75,39.38,39.44,340300,6.00557241903728,6.01465113773575,5.95866570576186,5.96774442446033,2248995.77552095,0.0,1.0
1998-01-29,40.25,40.25,39.5,39.56,729800,6.09030712688966,6.09030712688966,5.9768231431588,5.98590186185727,4823147.56677988,0.0,1.0
1998-01-30,39.94,40.63,39.81,40.0,761000,6.04340041361424,6.14780567864663,6.02372985643422,6.05247913231271,5029344.06456493,0.0,1.0
1998-02-02,39.81,40.13,39.56,40.0,612900,6.02372985643422,6.07214968949273,5.98590186185727,6.05247913231271,4050571.58629677,0.0,1.0
1998-02-03,39.94,39.94,39.56,39.69,385300,6.04340041361424,6.04340041361424,5.98590186185727,6.00557241903728,2546394.57040324,0.0,1.0
1998-02-04,40.13,40.25,39.56,39.88,392400,6.07214968949273,6.09030712688966,5.98590186185727,6.03432169491577,2593317.49137356,0.0,1.0
1998-02-05,39.88,40.38,39.75,40.25,274000,6.03432169491577,6.10997768406968,6.01465113773575,6.09030712688966,1810828.21772771,0.0,1.0
1998-02-06,40.38,40.56,40.13,40.38,462800,6.10997768406968,6.13721384016509,6.07214968949273,6.10997768406968,3058581.38381163,0.0,1.0
1998-02-09,40.25,40.44,40.06,40.31,298300,6.09030712688966,6.11905640276815,6.06155785101118,6.09938584558813,1971423.56696415,0.0,1.0
1998-02-10,40.44,40.75,40.31,40.38,807600,6.11905640276815,6.16596311604357,6.09938584558813,6.10997768406968,5337317.03882081,0.0,1.0
1998-02-11,40.5,40.69,40.31,40.63,245700,6.12813512146662,6.1568843973451,6.09938584558813,6.14780567864663,1623797.4200573,0.0,1.0
1998-02-12,40.38,40.5,40.06,40.38,270200,6.10997768406968,6.12813512146662,6.06155785101118,6.10997768406968,1785714.54171543,0.0,1.0
1998-02-13,40.25,40.31,40.0,40.13,325500,6.09030712688966,6.09938584558813,6.05247913231271,6.07214968949273,2151184.61631522,0.0,1.0
1998-02-17,40.38,40.38,40.13,40.13,261700,6.10997768406968,6.10997768406968,6.07214968949273,6.07214968949273,1729539.21379322,0.0,1.0
1998-02-18,40.69,40.81,40.31,40.44,363300,6.1568843973451,6.17504183474204,6.09938584558813,6.11905640276815,2400999.60401635,0.0,1.0
1998-02-19,40.31,40.5,40.25,40.44,243500,6.09938584558813,6.12813512146662,6.09030712688966,6.11905640276815,1609257.92341861,0.0,1.0
1998-02-20,40.5,40.56,40.13,40.56,224600,6.12813512146662,6.13721384016509,6.07214968949273,6.13721384016509,1484350.42956804,0.0,1.0
1998-02-23,40.81,40.81,40.38,40.63,306800,6.17504183474204,6.17504183474204,6.10997768406968,6.14780567864663,2027598.89488636,0.0,1.0
1998-02-24,40.75,40.81,40.44,40.75,419600,6.16596311604357,6.17504183474204,6.11905640276815,6.16596311604357,2773078.54072463,0.0,1.0
1998-02-25,41.06,41.25,40.88,41.0,547200,6.212869829319,6.24161910519748,6.18563367322359,6.20379111062053,3616369.34576863,0.0,1.0
1998-02-26,40.94,41.0,40.75,40.94,1839400,6.19471239192206,6.20379111062053,6.16596311604357,6.19471239192206,12156340.9623663,0.0,1.0
1998-02-27,39.88,40.31,39.81,40.13,2194500,6.13191792092431,6.1980343879754,6.1211547751253,6.17035772734937,14272314.3278487,0.645,1.0
1998-03-02,40.13,40.19,39.63,39.75,398500,6.17035772734937,6.17958328089138,6.09347811449926,6.11192922158329,2591714.40403175,0.0,1.0
1998-03-03,40.25,40.31,40.06,40.06,233700,6.18880883443339,6.1980343879754,6.15959458155035,6.15959458155035,1519908.79855012,0.0,1.0
1998-03-04,40.44,40.44,40.13,40.25,308200,6.21802308731643,6.21802308731643,6.17035772734937,6.18880883443339,2004432.57044564,0.0,1.0
1998-03-05,40.31,40.44,40.19,40.38,344800,6.1980343879754,6.21802308731643,6.17958328089138,6.20879753377442,2242467.06777955,0.0,1.0
1998-03-06,40.38,40.56,40.25,40.31,298700,6.20879753377442,6.23647419440046,6.18880883443339,6.1980343879754,1942647.65993547,0.0,1.0
1998-03-09,40.75,40.75,40.13,40.13,351000,6.26568844728349,6.26568844728349,6.17035772734937,6.17035772734937,2282789.85148092,0.0,1.0
1998-03-10,41.13,41.13,40.69,40.69,660600,6.32411695304957,6.32411695304957,6.25646289374148,6.25646289374148,4296327.56663332,0.0,1.0
1998-03-11,41.0,41.13,40.94,41.0,591000,6.30412825370855,6.32411695304957,6.29490270016653,6.30412825370855,3843671.80121146,0.0,1.0
1998-03-12,40.63,41.31,40.63,41.06,861100,6.24723734019947,6.35179361367561,6.24723734019947,6.31335380725056,5600314.36213738,0.0,1.0
1998-03-13,40.63,40.94,40.5,40.75,412000,6.24723734019947,6.29490270016653,6.22724864085844,6.26568844728349,2679514.0137041,0.0,1.0
1998-03-16,40.69,40.75,40.5,40.63,470700,6.25646289374148,6.26568844728349,6.22724864085844,6.24723734019947,3061279.72390903,0.0,1.0
1998-03-17,40.63,40.69,40.38,40.69,979200,6.24723734019947,6.25646289374148,6.20879753377442,6.25646289374148,6368398.35490062,0.0,1.0
1998-03-18,40.31,40.75,40.31,40.69,802500,6.1980343879754,6.26568844728349,6.1980343879754,6.25646289374148,5219199.01941151,0.0,1.0
1998-03-19,40.5,40.56,40.19,40.5,977800,6.22724864085844,6.23647419440046,6.17958328089138,6.22724864085844,6359293.21019386,0.0,1.0
1998-03-20,41.63,41.81,40.69,40.88,1598700,6.40099656589968,6.42867322652572,6.25646289374148,6.28567714662452,10397424.8876426,0.0,1.0
1998-03-23,41.94,42.0,41.56,41.69,665100,6.44866192586674,6.45788747940876,6.39023342010066,6.41022211944169,4325594.10319077,0.0,1.0
1998-03-24,42.38,42.5,42.0,42.0,374600,6.51631598517483,6.53476709225886,6.45788747940876,6.45788747940876,2436276.57653776,0.0,1.0
1998-03-25,41.88,42.38,41.5,42.38,1094500,6.43943637232473,6.51631598517483,6.38100786655865,6.51631598517483,7118272.05825033,0.0,1.0
1998-03-26,41.56,41.94,41.5,41.94,364500,6.39023342010066,6.44866192586674,6.38100786655865,6.44866192586674,2370589.46115326,0.0,1.0
1998-03-27,41.06,41.63,40.81,41.56,295200,6.31335380725056,6.40099656589968,6.27491400082551,6.39023342010066,1919884.79816857,0.0,1.0
1998-03-30,41.19,41.31,40.81,41.0,347600,6.33334250659159,6.35179361367561,6.27491400082551,6.30412825370855,2260677.35719307,0.0,1.0
1998-03-31,41.81,42.06,41.25,41.38,400800,6.42867322652572,6.46711303295077,6.3425680601336,6.36255675947463,2606672.85605001,0.0,1.0
1998-04-01,41.75,42.0,41.44,42.0,438500,6.4194476729837,6.45788747940876,6.37178231301664,6.45788747940876,2851861.39565351,0.0,1.0
1998-04-02,41.88,41.88,41.5,41.75,405200,6.43943637232473,6.43943637232473,6.38100786655865,6.4194476729837,2635289.0251284,0.0,1.0
1998-04-03,41.88,42.06,41.63,41.81,488200,6.43943637232473,6.46711303295077,6.40099656589968,6.42867322652572,3175094.03274355,0.0,1.0
1998-04-06,41.69,41.88,41.44,41.69,339100,6.41022211944169,6.43943637232473,6.37178231301664,6.41022211944169,2205396.12147345,0.0,1.0
1998-04-07,41.56,41.69,41.13,41.63,498400,6.39023342010066,6.41022211944169,6.32411695304957,6.40099656589968,3241431.5156071,0.0,1.0
1998-04-08,40.81,41.38,40.81,41.31,415800,6.27491400082551,6.36255675947463,6.27491400082551,6.35179361367561,2704227.97790816,0.0,1.0
1998-04-09,40.38,41.06,40.0,41.06,554200,6.20879753377442,6.31335380725056,6.15036902800834,6.31335380725056,3604336.56891944,0.0,1.0
1998-04-13,40.0,40.25,39.75,40.25,419900,6.15036902800834,6.18880883443339,6.11192922158329,6.18880883443339,2730893.0445494,0.0,1.0
1998-04-14,39.81,40.13,39.5,40.0,1079800,6.1211547751253,6.17035772734937,6.07348941515823,6.15036902800834,7022668.03882933,0.0,1.0
1998-04-15,39.81,40.0,39.44,39.81,929600,6.1211547751253,6.15036902800834,6.06426386161622,6.1211547751253,6045816.08528964,0.0,1.0
1998-04-16,39.69,40.0,39.56,40.0,700900,6.10270366804127,6.15036902800834,6.08271496870025,6.15036902800834,4558425.66069224,0.0,1.0
1998-04-17,39.75,39.75,39.38,39.63,554300,6.11192922158329,6.11192922158329,6.05503830807421,6.09347811449926,3604986.9363985,0.0,1.0
1998-04-20,39.44,39.75,39.25,39.75,393800,6.06426386161622,6.11192922158329,6.03504960873318,6.11192922158329,2561147.1325162,0.0,1.0
1998-04-21,39.5,39.75,39.31,39.38,877600,6.07348941515823,6.11192922158329,6.04427516227519,6.05503830807421,5707624.99618136,0.0,1.0
1998-04-22,39.69,39.75,39.5,39.5,626900,6.10270366804127,6.11192922158329,6.07348941515823,6.07348941515823,4077153.72619199,0.0,1.0
1998-04-23,39.13,39.63,38.88,39.56,381300,6.01659850164916,6.09347811449926,5.97815869522411,6.08271496870025,2479851.1976344,0.0,1.0
1998-04-24,39.25,39.31,38.5,38.94,485100,6.03504960873318,6.04427516227519,5.91973018945803,5.98738424876612,3154932.64089286,0.0,1.0
1998-04-27,38.88,39.19,38.69,39.0,349300,5.97815869522411,6.02582405519117,5.94894444234107,5.99660980230813,2271733.60433699,0.0,1.0
1998-04-28,39.13,39.38,38.91,39.0,312200,6.01659850164916,6.05503830807421,5.98277147199511,5.99660980230813,2030447.26960781,0.0,1.0
1998-04-29,38.94,39.31,38.75,39.25,328100,5.98738424876612,6.04427516227519,5.95816999588308,6.03504960873318,2133855.69877746,0.0,1.0
1998-04-30,39.56,39.75,39.19,39.25,363700,6.08271496870025,6.11192922158329,6.02582405519117,6.03504960873318,2365386.52132083,0.0,1.0
1998-05-01,39.13,39.94,38.81,39.81,275400,6.01659850164916,6.14114347446633,5.96739554942509,6.1211547751253,1791112.0373158,0.0,1.0
1998-05-04,39.31,39.63,38.88,39.13,247100,6.04427516227519,6.09347811449926,5.97815869522411,6.01659850164916,1607058.04074341,0.0,1.0
1998-05-05,39.38,39.5,39.06,39.25,228800,6.05503830807421,6.07348941515823,6.00583535585014,6.03504960873318,1488040.79207645,0.0,1.0
1998-05-06,39.38,39.44,39.0,39.38,186100,6.05503830807421,6.06426386161622,5.99660980230813,6.05503830807421,1210333.87852022,0.0,1.0
1998-05-07,38.94,39.63,38.81,39.63,636800,5.98738424876612,6.09347811449926,5.96739554942509,6.09347811449926,4141540.10661837,0.0,1.0
1998-05-08,39.38,39.56,39.13,39.19,800600,6.05503830807421,6.08271496870025,6.01659850164916,6.02582405519117,5206842.03730947,0.0,1.0
1998-05-11,38.94,39.63,38.81,39.63,455400,5.98738424876612,6.09347811449926,5.96739554942509,6.09347811449926,2961773.4996137,0.0,1.0
1998-05-12,39.31,39.31,38.88,39.19,626600,6.04427516227519,6.04427516227519,5.97815869522411,6.02582405519117,4075202.62375483,0.0,1.0
1998-05-13,39.19,39.38,39.13,39.31,184800,6.02582405519117,6.05503830807421,6.01659850164916,6.04427516227519,1201879.10129252,0.0,1.0
1998-05-14,39.19,39.19,38.88,39.19,431100,6.02582405519117,6.02582405519117,5.97815869522411,6.02582405519117,2803734.20220349,0.0,1.0
1998-05-15,39.13,39.25,39.06,39.06,412900,6.01659850164916,6.03504960873318,6.00583535585014,6.00583535585014,2685367.32101559,0.0,1.0
1998-05-18,39.13,39.25,38.94,39.13,484300,6.01659850164916,6.03504960873318,5.98738424876612,6.01659850164916,3149729.70106042,0.0,1.0
1998-05-19,39.0,39.06,38.81,38.88,289200,5.99660980230813,6.00583535585014,5.96739554942509,5.97815869522411,1880862.7494253,0.0,1.0
1998-05-20,38.94,38.94,38.94,38.94,385500,5.98738424876612,5.98738424876612,5.98738424876612,5.98738424876612,2507166.63175468,0.0,1.0
1998-05-21,38.94,39.38,38.81,39.06,749600,5.98738424876612,6.05503830807421,5.96739554942509,6.00583535585014,4875154.62299173,0.0,1.0
1998-05-22,38.81,39.06,38.5,38.94,364700,5.96739554942509,6.00583535585014,5.91973018945803,5.98738424876612,2371890.19611137,0.0,1.0
1998-05-26,38.56,39.06,38.5,39.0,1395100,5.92895574300004,6.00583535585014,5.91973018945803,5.99660980230813,9073276.70028783,0.0,1.0
1998-05-27,38.5,38.63,37.81,37.94,1087600,6.01890489003466,6.03922846498802,5.91103360758988,5.93135718254325,6956846.92896998,0.645,1.0
1998-05-28,38.75,38.81,38.13,38.44,2620400,6.0579886880219,6.06736879953884,5.96106086901355,6.00952477851772,16761421.1959111,0.0,1.0
1998-05-29,39.69,39.69,38.69,38.75,337600,6.20494376845391,6.20494376845391,6.04860857650496,6.0579886880219,2159462.59950374,0.0,1.0
1998-06-01,40.25,40.81,39.44,39.63,604900,6.29249147594533,6.38003918343674,6.16585997046667,6.19556365693698,3869250.3745255,0.0,1.0
1998-06-02,40.38,40.69,39.94,40.56,457500,6.31281505089869,6.36127896040287,6.24402756644115,6.3409553854495,2926404.44097441,0.0,1.0
1998-06-03,40.5,40.69,40.25,40.25,228600,6.33157527393256,6.36127896040287,6.29249147594533,6.29249147594533,1462242.74362131,0.0,1.0
1998-06-04,40.13,40.31,40.0,40.25,254600,6.27373125291145,6.30187158746226,6.25340767795809,6.29249147594533,1628552.06704281,0.0,1.0
1998-06-05,40.44,40.44,39.94,40.13,190800,6.32219516241563,6.32219516241563,6.24402756644115,6.27373125291145,1220454.57341621,0.0,1.0
1998-06-08,40.5,40.75,40.31,40.56,205300,6.33157527393256,6.3706590719198,6.30187158746226,6.3409553854495,1313204.00378589,0.0,1.0
1998-06-09,40.75,40.75,40.44,40.56,1333300,6.3706590719198,6.3706590719198,6.32219516241563,6.3409553854495,8528470.03530312,0.0,1.0
1998-06-10,41.0,41.31,40.62,40.62,680800,6.40974286990704,6.45820677941122,6.35033549696644,6.35033549696644,4354745.66866749,0.0,1.0
1998-06-11,41.31,41.38,40.56,41.0,409000,6.45820677941122,6.46915024284764,6.3409553854495,6.40974286990704,2616173.58766892,0.0,1.0
1998-06-12,41.0,41.38,40.63,41.25,439400,6.40974286990704,6.46915024284764,6.35189884888593,6.44882666789428,2810627.56582329,0.0,1.0
1998-06-15,40.5,41.0,40.5,41.0,558500,6.33157527393256,6.40974286990704,6.33157527393256,6.40974286990704,3572452.19734253,0.0,1.0
1998-06-16,40.56,40.69,40.31,40.44,603900,6.3409553854495,6.36127896040287,6.30187158746226,6.32219516241563,3862853.86208622,0.0,1.0
1998-06-17,40.5,40.63,40.06,40.44,834100,6.33157527393256,6.35189884888593,6.26278778947503,6.32219516241563,5335331.02561039,0.0,1.0
1998-06-18,40.5,40.69,40.38,40.38,547400,6.33157527393256,6.36127896040287,6.31281505089869,6.31281505089869,3501450.90926643,0.0,1.0
1998-06-19,40.5,40.81,40.31,40.75,683600,6.33157527393256,6.38003918343674,6.30187158746226,6.3706590719198,4372655.9034975,0.0,1.0
1998-06-22,40.44,40.56,40.31,40.5,627800,6.32219516241563,6.3409553854495,6.30187158746226,6.33157527393256,4015730.5093852,0.0,1.0
1998-06-23,40.63,40.94,40.31,40.88,537300,6.35189884888593,6.4003627583901,6.30187158746226,6.39098264687317,3436846.13362961,0.0,1.0
1998-06-24,40.88,40.88,40.25,40.5,972300,6.39098264687317,6.39098264687317,6.29249147594533,6.33157527393256,6219329.04472003,0.0,1.0
1998-06-25,40.69,40.88,40.44,40.88,746200,6.36127896040287,6.39098264687317,6.32219516241563,6.39098264687317,4773077.58219694,0.0,1.0
1998-06-26,40.63,41.0,40.38,40.75,382000,6.35189884888593,6.40974286990704,6.31281505089869,6.3706590719198,2443467.75180814,0.0,1.0
1998-06-29,41.0,41.63,40.75,40.75,595400,6.40974286990704,6.50823404083488,6.3706590719198,6.3706590719198,3808483.50635227,0.0,1.0
1998-06-30,40.75,41.0,40.63,41.0,414100,6.3706590719198,6.40974286990704,6.35189884888593,6.40974286990704,2648795.80110929,0.0,1.0
1998-07-01,41.0,41.13,40.5,40.81,249700,6.40974286990704,6.4300664448604,6.33157527393256,6.38003918343674,1597209.15609029,0.0,1.0
1998-07-02,41.0,41.0,40.63,41.0,303500,6.40974286990704,6.40974286990704,6.35189884888593,6.40974286990704,1941341.52532401,0.0,1.0
1998-07-06,41.38,41.5,40.94,40.94,566200,6.46915024284764,6.48791046588152,6.4003627583901,6.4003627583901,3621705.34312505,0.0,1.0
1998-07-07,41.0,41.56,40.94,41.44,318800,6.40974286990704,6.49729057739845,6.4003627583901,6.47853035436458,2039208.16564512,0.0,1.0
1998-07-08,41.13,41.13,40.94,41.0,371200,6.4300664448604,6.4300664448604,6.4003627583901,6.40974286990704,2374385.41746383,0.0,1.0
1998-07-09,41.0,41.13,40.75,41.13,547400,6.40974286990704,6.4300664448604,6.3706590719198,6.4300664448604,3501450.90926643,0.0,1.0
1998-07-10,40.88,41.06,40.63,40.94,309600,6.39098264687317,6.41912298142398,6.35189884888593,6.4003627583901,1980360.25120366,0.0,1.0
1998-07-13,40.44,40.69,40.31,40.69,359200,6.32219516241563,6.36127896040287,6.30187158746226,6.36127896040287,2297627.26819236,0.0,1.0
1998-07-14,40.31,40.44,40.13,40.38,421800,6.30187158746226,6.32219516241563,6.27373125291145,6.31281505089869,2698048.94689181,0.0,1.0
1998-07-15,40.0,40.31,40.0,40.25,118400,6.25340767795809,6.30187158746226,6.25340767795809,6.29249147594533,757347.072811737,0.0,1.0
1998-07-16,39.88,40.06,39.63,40.0,295800,6.23464745492421,6.26278778947503,6.19556365693698,6.25340767795809,1892088.37954149,0.0,1.0
1998-07-17,39.88,40.06,39.38,40.0,263000,6.23464745492421,6.26278778947503,6.15647985894974,6.25340767795809,1682282.77153283,0.0,1.0
1998-07-20,39.63,39.69,39.31,39.63,291100,6.19556365693698,6.20494376845391,6.14553639551331,6.19556365693698,1862024.77107683,0.0,1.0
1998-07-21,39.94,40.06,39.44,39.56,571700,6.24402756644115,6.26278778947503,6.16585997046667,6.18462019350055,3656886.16154113,0.0,1.0
1998-07-22,40.38,40.38,40.0,40.0,385700,6.31281505089869,6.31281505089869,6.25340767795809,6.25340767795809,2467134.8478335,0.0,1.0
1998-07-23,39.94,40.38,39.88,40.38,355300,6.24402756644115,6.31281505089869,6.23464745492421,6.31281505089869,2272680.86967914,0.0,1.0
1998-07-24,40.19,40.31,39.88,39.94,336500,6.28311136442839,6.30187158746226,6.23464745492421,6.24402756644115,2152426.43582052,0.0,1.0
1998-07-27,40.25,40.63,40.0,40.06,300900,6.29249147594533,6.35189884888593,6.25340767795809,6.26278778947503,1924710.59298185,0.0,1.0
1998-07-28,40.63,40.63,40.25,40.31,572200,6.35189884888593,6.35189884888593,6.29249147594533,6.30187158746226,3660084.41776078,0.0,1.0
1998-07-29,40.63,40.69,40.06,40.69,270400,6.35189884888593,6.36127896040287,6.26278778947503,6.36127896040287,1729616.96358356,0.0,1.0
1998-07-30,41.06,41.06,40.56,40.56,682600,6.41912298142398,6.41912298142398,6.3409553854495,6.3409553854495,4366259.39105821,0.0,1.0
1998-07-31,40.75,41.13,40.5,41.06,425700,6.3706590719198,6.4300664448604,6.33157527393256,6.41912298142398,2722995.34540504,0.0,1.0
1998-08-03,40.81,41.13,40.38,40.75,910900,6.38003918343674,6.4300664448604,6.31281505089869,6.3706590719198,5826583.18094773,0.0,1.0
1998-08-04,40.06,40.88,39.88,40.81,550800,6.26278778947503,6.39098264687317,6.23464745492421,6.38003918343674,3523199.05156,0.0,1.0
1998-08-05,40.0,40.44,39.88,40.25,397400,6.25340767795809,6.32219516241563,6.23464745492421,6.29249147594533,2541974.04337318,0.0,1.0
1998-08-06,39.88,40.13,39.75,39.81,277800,6.23464745492421,6.27373125291145,6.21432387997085,6.22370399148779,1776951.1556343,0.0,1.0
1998-08-07,40.5,40.69,39.69,39.81,250100,6.33157527393256,6.36127896040287,6.20494376845391,6.22370399148779,1599767.76106601,0.0,1.0
1998-08-10,40.44,40.44,40.13,40.38,279300,6.32219516241563,6.32219516241563,6.27373125291145,6.31281505089869,1786545.92429323,0.0,1.0
1998-08-11,40.38,40.44,40.06,40.19,590300,6.31281505089869,6.32219516241563,6.26278778947503,6.28311136442839,3775861.2929119,0.0,1.0
1998-08-12,41.94,42.0,40.06,40.19,566700,6.55669795033906,6.56607806185599,6.26278778947503,6.28311136442839,3624903.59934469,0.0,1.0
1998-08-13,41.5,41.63,41.06,41.5,483900,6.48791046588152,6.50823404083488,6.41912298142398,6.48791046588152,3095272.36937162,0.0,1.0
1998-08-14,41.69,42.0,41.38,41.44,313800,6.51761415235182,6.56607806185599,6.46915024284764,6.47853035436458,2007225.60344867,0.0,1.0
1998-08-17,42.0,42.19,41.5,41.56,453600,6.56607806185599,6.59578174832629,6.48791046588152,6.49729057739845,2901458.04246118,0.0,1.0
1998-08-18,41.88,42.19,41.75,42.0,291600,6.54731783882212,6.59578174832629,6.52699426386875,6.56607806185599,1865223.02729647,0.0,1.0
1998-08-19,41.19,41.81,41.06,41.81,376600,6.43944655637734,6.53637437538569,6.41912298142398,6.53637437538569,2408926.58463598,0.0,1.0
1998-08-20,41.13,41.38,40.75,41.13,588900,6.4300664448604,6.46915024284764,6.3706590719198,6.4300664448604,3766906.17549689,0.0,1.0
1998-08-21,42.19,42.19,40.75,40.88,691000,6.59578174832629,6.59578174832629,6.3706590719198,6.39098264687317,4419990.09554823,0.0,1.0
1998-08-24,42.5,42.69,41.94,42.19,538700,6.64424565783047,6.67394934430077,6.55669795033906,6.59578174832629,3445801.25104462,0.0,1.0
1998-08-25,42.25,42.63,41.94,42.38,2050100,6.60516185984323,6.66456923278383,6.55669795033906,6.62548543479659,13113490.151785,0.0,1.0
1998-08-26,41.69,42.0,41.19,41.38,4495500,6.61845035115889,6.66766406209339,6.53907339803873,6.56923664022439,28317413.4511991,0.645,1.0
1998-08-27,41.94,42.25,41.56,41.56,579700,6.65813882771897,6.70735253865347,6.59781234334765,6.59781234334765,3651563.69206097,0.0,1.0
1998-08-28,42.38,42.38,41.44,41.69,421200,6.72799054646471,6.72799054646471,6.57876187459881,6.61845035115889,2653163.06209433,0.0,1.0
1998-08-31,41.69,42.69,41.13,42.31,880600,6.61845035115889,6.77720425739921,6.52954816366431,6.71687777302789,5546950.12459702,0.0,1.0
1998-09-01,42.13,42.25,41.63,41.88,895200,6.68830206990463,6.70735253865347,6.60892511678447,6.64861359334455,5638916.36559079,0.0,1.0
1998-09-02,40.88,42.06,40.81,41.88,463900,6.48985968710423,6.67718929646781,6.47874691366741,6.64861359334455,2922132.8217131,0.0,1.0
1998-09-03,40.44,40.81,39.88,39.88,591600,6.42000796835849,6.47874691366741,6.33110578086392,6.33110578086392,3726522.4775285,0.0,1.0
1998-09-04,40.88,40.94,40.19,40.44,629200,6.48985968710423,6.49938492147865,6.38031949179841,6.42000796835849,3963367.04337548,0.0,1.0
1998-09-08,41.0,41.0,40.44,41.0,845600,6.50891015585307,6.50891015585307,6.42000796835849,6.50891015585307,5326483.10851606,0.0,1.0
1998-09-09,41.06,41.19,40.75,41.0,1094300,6.51843539022749,6.53907339803873,6.46922167929299,6.50891015585307,6893058.73421136,0.0,1.0
1998-09-10,41.38,41.5,40.63,40.63,506800,6.56923664022439,6.58828710897323,6.45017121054415,6.45017121054415,3192362.39285234,0.0,1.0
1998-09-11,42.0,42.0,41.06,41.13,1006300,6.66766406209339,6.66766406209339,6.51843539022749,6.52954816366431,6338741.66520779,0.0,1.0
1998-09-14,41.88,42.0,41.63,42.0,536600,6.64861359334455,6.66766406209339,6.60892511678447,6.66766406209339,3380074.30940127,0.0,1.0
1998-09-15,42.5,42.5,41.69,41.75,322300,6.74704101521355,6.74704101521355,6.61845035115889,6.62797558553331,2030186.26522555,0.0,1.0
1998-09-16,43.0,43.0,42.19,42.44,243000,6.82641796833371,6.82641796833371,6.69782730427905,6.73751578083913,1530670.99736211,0.0,1.0
1998-09-17,42.63,43.0,42.06,42.75,315800,6.76767902302479,6.82641796833371,6.67718929646781,6.78672949177363,1989242.39081051,0.0,1.0
1998-09-18,43.13,43.25,42.63,42.69,702600,6.84705597614495,6.86610644489379,6.76767902302479,6.77720425739921,4425717.87138527,0.0,1.0
1998-09-21,43.56,43.63,42.88,43.13,571800,6.91532015582829,6.92643292926511,6.80736749958487,6.84705597614495,3601801.1370027,0.0,1.0
1998-09-22,44.13,44.13,43.63,43.81,717600,7.00580988238527,7.00580988238527,6.92643292926511,6.95500863238837,4520203.73541996,0.0,1.0
1998-09-23,44.44,44.81,44.13,44.13,822700,7.05502359331977,7.11376253862869,7.00580988238527,7.00580988238527,5182234.68942308,0.0,1.0
1998-09-24,43.13,44.31,42.75,44.19,553800,6.84705597614495,7.03438558550853,6.78672949177363,7.01533511675969,3488418.10016106,0.0,1.0
1998-09-25,43.13,43.69,42.63,42.75,452700,6.84705597614495,6.93595816363953,6.76767902302479,6.78672949177363,2851583.37656719,0.0,1.0
1998-09-28,43.88,43.94,43.0,43.25,361700,6.96612140582519,6.97564664019961,6.82641796833371,6.86610644489379,2278369.13475669,0.0,1.0
1998-09-29,44.31,44.31,43.75,43.94,403100,7.03438558550853,7.03438558550853,6.94548339801395,6.97564664019961,2539150.11949246,0.0,1.0
1998-09-30,44.63,44.94,44.13,44.19,830100,7.08518683550543,7.13440054643993,7.00580988238527,7.01533511675969,5228847.7156802,0.0,1.0
1998-10-01,45.56,46.0,44.38,44.56,1356100,7.23282796830893,7.30267968705467,7.04549835894535,7.07407406206861,8542152.01449695,0.0,1.0
1998-10-02,46.63,46.75,45.69,45.75,950500,7.40269464798607,7.42174511673491,7.25346597612017,7.26299121049459,5987254.25099871,0.0,1.0
1998-10-05,48.0,48.0,46.88,47.25,1384800,7.6201874995353,7.6201874995353,7.44238312454615,7.50112206985507,8722934.96768335,0.0,1.0
1998-10-06,47.75,47.88,47.25,47.75,524200,7.58049902297522,7.60113703078647,7.50112206985507,7.58049902297522,3301965.99513259,0.0,1.0
1998-10-07,47.88,48.13,47.44,47.63,1152200,7.60113703078647,7.64082550734655,7.53128531204073,7.56144855422639,7257774.16938529,0.0,1.0
1998-10-08,48.0,48.94,47.63,47.63,1956300,7.6201874995353,7.7694161714012,7.56144855422639,7.56144855422639,12322846.3874054,0.0,1.0
1998-10-09,47.06,47.88,46.88,47.81,1498500,7.47095882766941,7.60113703078647,7.44238312454615,7.59002425734964,9439137.81706635,0.0,1.0
1998-10-12,46.06,47.19,45.75,47.13,1778300,7.31220492142909,7.49159683548065,7.26299121049459,7.48207160110623,11201614.1341936,0.0,1.0
1998-10-13,46.69,46.69,46.06,46.19,625400,7.41221988236049,7.41221988236049,7.31220492142909,7.33284292924033,3939430.62448668,0.0,1.0
1998-10-14,47.63,48.38,46.81,46.81,904400,7.56144855422639,7.68051398390663,7.43127035110933,7.43127035110933,5696867.69553207,0.0,1.0
1998-10-15,48.06,48.75,47.25,47.5,930400,7.62971273390972,7.73925292921554,7.50112206985507,7.54081054641514,5860643.19319222,0.0,1.0
1998-10-16,46.38,48.38,46.25,48.38,777400,7.36300617142599,7.68051398390663,7.34236816361475,7.68051398390663,4896887.38003829,0.0,1.0
1998-10-19,46.44,46.75,46.25,46.44,386300,7.37253140580041,7.42174511673491,7.34236816361475,7.37253140580041,2433325.95177359,0.0,1.0
1998-10-20,46.06,46.56,45.63,46.38,730800,7.31220492142909,7.39158187454925,7.24394074174575,7.36300617142599,4603351.2957705,0.0,1.0
1998-10-21,45.63,46.25,45.31,46.25,703900,7.24394074174575,7.34236816361475,7.19313949174885,7.34236816361475,4433906.64626827,0.0,1.0
1998-10-22,45.94,45.94,45.5,45.56,410600,7.29315445268025,7.29315445268025,7.22330273393451,7.23282796830893,2586393.05150981,0.0,1.0
1998-10-23,45.63,46.19,45.5,45.81,381900,7.24394074174575,7.33284292924033,7.22330273393451,7.27251644486901,2405610.09832342,0.0,1.0
1998-10-26,45.5,45.69,45.13,45.56,278800,7.22330273393451,7.25346597612017,7.16456378862559,7.23282796830893,1756177.25952492,0.0,1.0
1998-10-27,45.88,45.94,45.38,45.63,335100,7.28362921830583,7.29315445268025,7.20425226518567,7.24394074174575,2110814.20253516,0.0,1.0
1998-10-28,46.13,46.38,45.81,45.94,475500,7.32331769486591,7.36300617142599,7.27251644486901,7.29315445268025,2995201.88989993,0.0,1.0
1998-10-29,46.25,46.38,45.88,46.13,482200,7.34236816361475,7.36300617142599,7.28362921830583,7.32331769486591,3037405.57583543,0.0,1.0
1998-10-30,46.13,46.44,46.06,46.44,530300,7.32331769486591,7.37253140580041,7.31220492142909,7.37253140580041,3340390.2465067,0.0,1.0
1998-11-02,46.63,46.88,46.13,46.13,400000,7.40269464798607,7.44238312454615,7.32331769486591,7.32331769486591,2519623.04092529,0.0,1.0
1998-11-03,47.06,47.13,46.5,46.56,258500,7.47095882766941,7.48207160110623,7.38205664017483,7.39158187454925,1628306.39019797,0.0,1.0
1998-11-04,47.0,47.38,46.69,47.31,1143800,7.46143359329499,7.52176007766631,7.41221988236049,7.51064730422948,7204862.08552585,0.0,1.0
1998-11-05,47.63,47.63,46.88,46.88,350300,7.56144855422639,7.56144855422639,7.44238312454615,7.44238312454615,2206559.87809032,0.0,1.0
1998-11-06,47.5,47.63,47.19,47.5,299900,7.54081054641514,7.56144855422639,7.49159683548065,7.54081054641514,1889087.37493374,0.0,1.0
1998-11-09,47.13,47.44,47.0,47.38,409800,7.48207160110623,7.53128531204073,7.46143359329499,7.52176007766631,2581353.80542796,0.0,1.0
1998-11-10,48.19,48.25,47.13,47.13,373500,7.65035074172097,7.65987597609538,7.48207160110623,7.48207160110623,2352698.01446398,0.0,1.0
1998-11-11,47.25,47.94,47.06,47.94,404100,7.50112206985507,7.61066226516088,7.47095882766941,7.61066226516088,2545449.17709477,0.0,1.0
1998-11-12,47.38,47.44,47.19,47.19,616900,7.52176007766631,7.53128531204073,7.49159683548065,7.49159683548065,3885888.63486702,0.0,1.0
1998-11-13,47.56,47.75,47.25,47.25,309400,7.55033578078956,7.58049902297522,7.50112206985507,7.50112206985507,1948928.42215571,0.0,1.0
1998-11-16,47.63,47.81,47.44,47.75,219900,7.56144855422639,7.59002425734964,7.53128531204073,7.58049902297522,1385162.76674868,0.0,1.0
1998-11-17,47.69,48.06,47.69,47.69,424600,7.57097378860081,7.62971273390972,7.57097378860081,7.57097378860081,2674579.85794219,0.0,1.0
1998-11-18,47.31,47.69,47.25,47.69,1876000,7.51064730422948,7.57097378860081,7.50112206985507,7.57097378860081,11817032.0619396,0.0,1.0
1998-11-19,47.06,47.25,46.75,47.19,334900,7.47095882766941,7.50112206985507,7.42174511673491,7.49159683548065,2109554.39101469,0.0,1.0
1998-11-20,47.0,47.69,47.0,47.63,405200,7.46143359329499,7.57097378860081,7.46143359329499,7.56144855422639,2552378.14045731,0.0,1.0
1998-11-23,47.5,47.5,46.81,47.25,1675000,7.54081054641514,7.54081054641514,7.43127035110933,7.50112206985507,10550921.4838746,0.0,1.0
1998-11-24,47.19,47.38,47.0,47.0,477300,7.59399310500565,7.62456862291095,7.56341758710035,7.56341758710035,2966000.4543793,0.645,1.0
1998-11-25,47.19,47.31,47.0,47.31,456600,7.59399310500565,7.61330395841953,7.56341758710035,7.61330395841953,2837368.12794801,0.0,1.0
1998-11-27,47.25,47.25,46.69,46.75,213300,7.60364853171259,7.60364853171259,7.51353121578118,7.52318664248812,1325472.2332267,0.0,1.0
1998-11-30,46.19,47.06,46.13,47.0,681700,7.43306932655671,7.57307301380729,7.42341389984977,7.56341758710035,4236167.00136259,0.0,1.0
1998-12-01,46.19,46.25,46.0,46.19,428600,7.43306932655671,7.44272475326365,7.40249380865141,7.43306932655671,2663372.71055304,0.0,1.0
1998-12-02,46.5,46.56,46.13,46.13,504300,7.48295569787588,7.49261112458282,7.42341389984977,7.42341389984977,3133781.74972445,0.0,1.0
1998-12-03,46.88,47.0,46.38,46.56,477100,7.54410673368648,7.56341758710035,7.46364484446201,7.49261112458282,2964757.62996933,0.0,1.0
1998-12-04,47.5,47.94,46.75,46.75,517200,7.64387947632483,7.71468593884236,7.52318664248812,7.52318664248812,3213943.92416713,0.0,1.0
1998-12-07,47.38,48.0,47.31,47.75,620300,7.62456862291095,7.7243413655493,7.61330395841953,7.68411042093706,3854619.90750362,0.0,1.0
1998-12-08,47.31,47.5,47.0,47.13,431500,7.61330395841953,7.64387947632483,7.56341758710035,7.58433767829872,2681393.66449752,0.0,1.0
1998-12-09,46.88,47.25,46.75,47.25,276600,7.54410673368648,7.60364853171259,7.52318664248812,7.60364853171259,1718826.15898033,0.0,1.0
1998-12-10,46.0,46.56,45.63,46.5,1343100,7.40249380865141,7.49261112458282,7.3429520106253,7.48295569787588,8346187.32511383,0.0,1.0
1998-12-11,45.63,45.88,45.31,45.75,427500,7.3429520106253,7.38318295523754,7.29145640152164,7.36226286403917,2656537.17629824,0.0,1.0
1998-12-14,46.19,46.31,45.56,45.88,446700,7.43306932655671,7.45238017997058,7.33168734613387,7.38318295523754,2775848.31965479,0.0,1.0
1998-12-15,46.94,47.0,46.19,46.25,315100,7.55376216039342,7.56341758710035,7.43306932655671,7.44272475326365,1958069.85789842,0.0,1.0
1998-12-16,47.0,47.19,46.44,47.19,249100,7.56341758710035,7.59399310500565,7.47330027116894,7.59399310500565,1547937.80261027,0.0,1.0
1998-12-17,47.81,47.94,46.88,46.88,513600,7.693765847644,7.71468593884236,7.54410673368648,7.54410673368648,3191573.08478778,0.0,1.0
1998-12-18,47.88,47.88,47.25,47.25,403000,7.70503051213542,7.70503051213542,7.60364853171259,7.60364853171259,2504291.18607764,0.0,1.0
1998-12-21,47.81,48.44,47.63,47.88,538400,7.693765847644,7.79514782806683,7.66479956752319,7.70503051213542,3345683.31162332,0.0,1.0
1998-12-22,47.63,47.94,47.25,47.94,769700,7.66479956752319,7.71468593884236,7.60364853171259,7.71468593884236,4783009.74174679,0.0,1.0
1998-12-23,47.69,47.88,47.5,47.63,759200,7.67445499423012,7.70503051213542,7.64387947632483,7.66479956752319,4717761.46022368,0.0,1.0
1998-12-24,47.25,47.69,47.13,47.69,62200,7.60364853171259,7.67445499423012,7.58433767829872,7.67445499423012,386518.391498831,0.0,1.0
1998-12-28,46.63,47.25,46.5,47.25,222100,7.50387578907424,7.60364853171259,7.48295569787588,7.60364853171259,1380156.50726512,0.0,1.0
1998-12-29,46.69,47.0,46.56,46.56,371000,7.51353121578118,7.56341758710035,7.49261112458282,7.49261112458282,2305439.28048338,0.0,1.0
1998-12-30,46.56,46.81,46.44,46.69,568400,7.49261112458282,7.53284206919505,7.47330027116894,7.51353121578118,3532106.97311794,0.0,1.0
1998-12-31,46.75,47.06,46.5,46.63,238300,7.52318664248812,7.57307301380729,7.48295569787588,7.50387578907424,1480825.28447221,0.0,1.0
1999-01-04,46.38,47.06,46.25,46.75,723900,7.46364484446201,7.57307301380729,7.44272475326365,7.52318664248812,4498402.95186501,0.0,1.0
1999-01-05,46.5,46.75,46.44,46.5,286400,7.48295569787588,7.52318664248812,7.47330027116894,7.48295569787588,1779724.55506857,0.0,1.0
1999-01-06,46.56,46.56,46.25,46.5,383200,7.49261112458282,7.49261112458282,7.44272475326365,7.48295569787588,2381251.56949119,0.0,1.0
1999-01-07,46.25,46.94,46.0,46.56,446400,7.44272475326365,7.55376216039342,7.40249380865141,7.49261112458282,2773984.08303984,0.0,1.0
1999-01-08,45.75,46.19,45.69,46.13,747800,7.36226286403917,7.43306932655671,7.35260743733224,7.42341389984977,4646920.46885573,0.0,1.0
1999-01-11,45.25,45.81,45.06,45.75,507600,7.2818009748147,7.37191829074611,7.2512254569094,7.36226286403917,3154288.35248886,0.0,1.0
1999-01-12,44.88,45.56,44.88,45.25,678800,7.22225917678859,7.33168734613387,7.22225917678859,7.2818009748147,4218146.04741812,0.0,1.0
1999-01-13,45.19,45.88,44.88,45.0,802300,7.27214554810776,7.38318295523754,7.22225917678859,7.24157003020247,4985590.12057094,0.0,1.0
1999-01-14,44.88,45.31,44.63,45.06,512900,7.22225917678859,7.29145640152164,7.18202823217636,7.2512254569094,3187223.1993529,0.0,1.0
1999-01-15,44.81,44.94,44.63,44.94,248700,7.21099451229717,7.23191460349553,7.18202823217636,7.23191460349553,1545452.15379034,0.0,1.0
1999-01-19,44.5,44.88,44.31,44.81,197600,7.16110814097799,7.22225917678859,7.1305326230727,7.21099451229717,1227910.51704452,0.0,1.0
1999-01-20,44.25,44.88,44.13,44.38,347900,7.12087719636576,7.22225917678859,7.10156634295189,7.14179728756412,2161893.06113253,0.0,1.0
1999-01-21,44.5,44.56,44.06,44.5,508100,7.16110814097799,7.17076356768493,7.09030167846046,7.16110814097799,3157395.41351377,0.0,1.0
1999-01-22,45.06,45.12,44.44,44.5,542900,7.2512254569094,7.26088088361634,7.15145271427106,7.16110814097799,3373646.86084752,0.0,1.0
1999-01-25,45.19,45.25,44.88,44.94,488800,7.27214554810776,7.2818009748147,7.22225917678859,7.23191460349553,3037462.85795223,0.0,1.0
1999-01-26,45.25,45.5,44.88,45.0,551400,7.2818009748147,7.32203191942694,7.22225917678859,7.24157003020247,3426466.89827099,0.0,1.0
1999-01-27,44.63,45.5,44.63,45.25,623900,7.18202823217636,7.32203191942694,7.18202823217636,7.2818009748147,3876990.74688297,0.0,1.0
1999-01-28,44.81,45.19,44.63,44.63,515200,7.21099451229717,7.27214554810776,7.18202823217636,7.18202823217636,3201515.68006749,0.0,1.0
1999-01-29,44.75,45.0,44.19,44.94,661600,7.20133908559023,7.24157003020247,7.11122176965882,7.23191460349553,4111263.1481612,0.0,1.0
1999-02-01,43.81,44.69,43.69,44.63,350500,7.05007073384822,7.19168365888329,7.03075988043435,7.18202823217636,2178049.77846206,0.0,1.0
1999-02-02,43.69,43.94,43.5,43.56,362300,7.03075988043435,7.07099082504658,7.00018436252905,7.00983978923599,2251376.41864994,0.0,1.0
1999-02-03,43.94,44.38,43.56,43.63,606300,7.07099082504658,7.14179728756412,7.00983978923599,7.02110445372741,3767622.19880613,0.0,1.0
1999-02-04,43.38,43.94,43.38,43.94,647300,6.98087350911518,7.07099082504658,6.98087350911518,7.07099082504658,4022401.20284877,0.0,1.0
1999-02-05,43.44,43.63,43.25,43.44,251900,6.99052893582211,7.02110445372741,6.95995341791681,6.99052893582211,1565337.34434977,0.0,1.0
1999-02-08,43.81,43.94,43.31,43.38,553000,7.05007073384822,7.07099082504658,6.96960884462375,6.98087350911518,3436409.4935507,0.0,1.0
1999-02-09,43.56,43.81,43.38,43.69,324100,7.00983978923599,7.05007073384822,6.98087350911518,7.03075988043435,2013996.9563468,0.0,1.0
1999-02-10,43.63,43.94,43.5,43.69,1690000,7.02110445372741,7.07099082504658,7.00018436252905,7.03075988043435,10501866.2641965,0.0,1.0
1999-02-11,42.56,43.5,42.56,43.5,537800,6.84891601078704,7.00018436252905,6.84891601078704,7.00018436252905,3341954.83839343,0.0,1.0
1999-02-12,41.81,42.44,41.63,42.38,654700,6.72822317695034,6.82960515737317,6.69925689682953,6.81994973066623,4068385.70601744,0.0,1.0
1999-02-16,42.44,42.69,42.0,42.0,250200,6.82960515737317,6.86983610198541,6.75879869485563,6.75879869485563,1554773.33686507,0.0,1.0
1999-02-17,43.13,43.63,42.44,42.63,592400,6.94064256450294,7.02110445372741,6.82960515737317,6.86018067527847,3681245.90231363,0.0,1.0
1999-02-18,43.81,44.06,42.88,43.06,405900,7.05007073384822,7.09030167846046,6.90041161989071,6.92937790001152,2522312.14002212,0.0,1.0
1999-02-19,42.25,43.69,42.0,43.69,595800,6.79902963946787,7.03075988043435,6.75879869485563,7.03075988043435,3702373.91728302,0.0,1.0
1999-02-22,40.0,42.38,40.0,42.38,1786700,6.43695113795775,6.81994973066623,6.43695113795775,6.81994973066623,11102771.8664142,0.0,1.0
1999-02-23,38.75,39.19,38.13,38.13,2164600,6.23579641489657,6.3066028774141,6.13602367225822,6.13602367225822,13451088.5890413,0.0,1.0
1999-02-24,39.38,39.88,38.75,38.81,3419800,6.3371783953194,6.41764028454388,6.23579641489657,6.24545184160351,21251054.5859759,0.0,1.0
1999-02-25,39.44,39.75,39.06,39.38,1994900,6.34683382202634,6.39672019334551,6.28568278621574,6.3371783953194,12396552.0771868,0.0,1.0
1999-02-26,38.63,38.81,38.25,38.75,2071800,6.32028139858226,6.34973132485057,6.25810933201583,6.33991468276114,12662985.8629321,0.645,1.0
1999-03-01,38.75,38.81,38.25,38.63,554900,6.33991468276114,6.34973132485057,6.25810933201583,6.32028139858226,3391587.43862391,0.0,1.0
1999-03-02,38.94,39.25,38.63,38.69,477900,6.37100071604435,6.42172003350644,6.32028139858226,6.3300980406717,2920958.07698391,0.0,1.0
1999-03-03,39.25,39.31,38.88,39.0,453000,6.42172003350644,6.43153667559588,6.36118407395492,6.38081735813379,2768767.54315486,0.0,1.0
1999-03-04,39.69,39.75,39.0,39.19,390300,6.49370874216231,6.50352538425175,6.38081735813379,6.411903391417,2385540.777248,0.0,1.0
1999-03-05,39.63,40.06,39.44,39.94,825400,6.48389210007287,6.55424470171384,6.45280606678966,6.53461141753496,5044902.27399564,0.0,1.0
1999-03-08,39.31,39.81,39.13,39.75,397300,6.43153667559588,6.51334202634118,6.40208674932757,6.50352538425175,2428325.26466982,0.0,1.0
1999-03-09,38.88,39.69,38.88,39.31,603400,6.36118407395492,6.49370874216231,6.36118407395492,6.43153667559588,3688022.8157608,0.0,1.0
1999-03-10,39.0,39.25,38.69,38.94,522900,6.38081735813379,6.42172003350644,6.3300980406717,6.37100071604435,3196001.21040989,0.0,1.0
1999-03-11,39.19,39.19,38.75,38.75,731900,6.411903391417,6.411903391417,6.33991468276114,6.33991468276114,4473423.76343277,0.0,1.0
1999-03-12,39.56,39.69,39.13,39.25,718700,6.47243935096853,6.49370874216231,6.40208674932757,6.42172003350644,4392744.44429448,0.0,1.0
1999-03-15,39.25,39.75,39.19,39.5,235200,6.42172003350644,6.50352538425175,6.411903391417,6.46262270887909,1437558.77737312,0.0,1.0
1999-03-16,38.88,39.31,38.81,39.25,274300,6.36118407395492,6.43153667559588,6.34973132485057,6.42172003350644,1676540.69997214,0.0,1.0
1999-03-17,38.88,39.0,38.63,38.88,607800,6.36118407395492,6.38081735813379,6.32028139858226,6.36118407395492,3714915.92214023,0.0,1.0
1999-03-18,39.25,39.38,38.81,38.88,381500,6.42172003350644,6.44298942470022,6.34973132485057,6.36118407395492,2331754.56448914,0.0,1.0
1999-03-19,38.81,39.31,38.81,39.31,412600,6.34973132485057,6.43153667559588,6.34973132485057,6.43153667559588,2521839.93003465,0.0,1.0
1999-03-22,39.0,39.19,38.88,39.06,637600,6.38081735813379,6.411903391417,6.36118407395492,6.39063400022323,3897055.59716455,0.0,1.0
1999-03-23,39.06,39.5,38.81,39.5,1077400,6.39063400022323,6.46262270887909,6.34973132485057,6.46262270887909,6585143.82118112,0.0,1.0
1999-03-24,39.63,39.69,39.06,39.13,444700,6.48389210007287,6.49370874216231,6.39063400022323,6.40208674932757,2718037.36521185,0.0,1.0
1999-03-25,39.0,39.75,38.94,39.75,699600,6.38081735813379,6.50352538425175,6.37100071604435,6.50352538425175,4276003.91432923,0.0,1.0
1999-03-26,38.13,38.94,38.0,38.94,547900,6.23847604783696,6.37100071604435,6.21720665664318,6.37100071604435,3348802.9512021,0.0,1.0
1999-03-29,38.06,38.56,38.06,38.25,623200,6.22702329873262,6.30882864947792,6.22702329873262,6.25810933201583,3809041.79446823,0.0,1.0
1999-03-30,37.31,38.0,37.19,38.0,718100,6.10431527261466,6.21720665664318,6.08468198843578,6.21720665664318,4389077.20251547,0.0,1.0
1999-03-31,36.94,37.63,36.88,37.63,495300,6.04377931306313,6.15667069709165,6.0339626709737,6.15667069709165,3027308.08857529,0.0,1.0
1999-04-01,37.0,37.31,36.56,36.94,1345300,6.05359595515257,6.10431527261466,5.9816072464967,6.04377931306313,8222567.27551046,0.0,1.0
1999-04-05,37.25,37.5,37.0,37.0,1070300,6.09449863052522,6.13540130589787,6.05359595515257,6.05359595515257,6541748.12679614,0.0,1.0
1999-04-06,37.25,37.5,37.0,37.38,3109600,6.09449863052522,6.13540130589787,6.05359595515257,6.115768021719,19006091.7266984,0.0,1.0
1999-04-07,37.13,37.5,37.0,37.5,738600,6.07486534634635,6.13540130589787,6.05359595515257,6.13540130589787,4514374.62996508,0.0,1.0
1999-04-08,37.69,37.81,37.13,37.13,612200,6.16648733918109,6.18612062335996,6.07486534634635,6.07486534634635,3741809.02851966,0.0,1.0
1999-04-09,37.5,37.63,37.25,37.63,326600,6.13540130589787,6.15667069709165,6.09449863052522,6.15667069709165,1996201.94170945,0.0,1.0
1999-04-12,38.0,38.19,37.44,37.5,397900,6.21720665664318,6.24829268992639,6.12558466380844,6.13540130589787,2431992.50644883,0.0,1.0
1999-04-13,37.94,38.0,37.69,37.81,2914400,6.20739001455374,6.21720665664318,6.16648733918109,6.18612062335996,17813015.7345928,0.0,1.0
1999-04-14,37.5,37.94,37.44,37.94,756900,6.13540130589787,6.20739001455374,6.12558466380844,6.20739001455374,4626225.50422498,0.0,1.0
1999-04-15,37.94,37.94,37.5,37.56,582100,6.20739001455374,6.20739001455374,6.13540130589787,6.14521794798731,3557835.73260584,0.0,1.0
1999-04-16,38.13,38.13,37.63,37.94,379400,6.23847604783696,6.23847604783696,6.15667069709165,6.20739001455374,2318919.21826259,0.0,1.0
1999-04-19,39.63,40.13,39.0,39.0,1271800,6.48389210007287,6.56569745081818,6.38081735813379,6.38081735813379,7773330.15758136,0.0,1.0
1999-04-20,41.06,41.06,39.75,39.75,991300,6.71785540320445,6.71785540320445,6.50352538425175,6.50352538425175,6058894.62589275,0.0,1.0
1999-04-21,40.38,41.13,40.0,41.06,582300,6.60660012619083,6.72930815230879,6.5444280596244,6.71785540320445,3559058.14653218,0.0,1.0
1999-04-22,40.25,40.25,39.75,40.13,441000,6.58533073499705,6.58533073499705,6.50352538425175,6.56569745081818,2695422.7075746,0.0,1.0
1999-04-23,40.25,40.5,40.13,40.25,464800,6.58533073499705,6.6262334103697,6.56569745081818,6.58533073499705,2840889.96480879,0.0,1.0
1999-04-26,40.13,40.31,39.75,40.31,490900,6.56569745081818,6.59514737708649,6.50352538425175,6.59514737708649,3000414.98219585,0.0,1.0
1999-04-27,40.5,40.5,40.0,40.13,871300,6.6262334103697,6.6262334103697,6.5444280596244,6.56569745081818,5325446.27009014,0.0,1.0
1999-04-28,40.69,40.75,40.19,40.5,895000,6.65731944365292,6.66713608574236,6.57551409290762,6.6262334103697,5470302.32036116,0.0,1.0
1999-04-29,41.25,41.75,40.94,40.94,1114600,6.74894143648766,6.83074678723297,6.69822211902557,6.69822211902557,6812512.81147994,0.0,1.0
1999-04-30,41.13,41.31,41.06,41.19,594300,6.72930815230879,6.7587580785771,6.71785540320445,6.73912479439822,3632402.98211244,0.0,1.0
1999-05-03,41.63,41.69,41.0,41.06,418400,6.81111350305409,6.82093014514353,6.70803876111501,6.71785540320445,2557289.93389845,0.0,1.0
1999-05-04,41.5,41.81,41.5,41.56,589800,6.78984411186031,6.8405634293224,6.78984411186031,6.79966075394975,3604898.66876984,0.0,1.0
1999-05-05,41.25,41.56,41.0,41.56,824500,6.74894143648766,6.79966075394975,6.70803876111501,6.79966075394975,5039401.41132712,0.0,1.0
1999-05-06,41.06,41.19,40.94,41.13,529800,6.71785540320445,6.73912479439822,6.69822211902557,6.72930815230879,3238174.49086853,0.0,1.0
1999-05-07,40.94,41.25,40.88,41.19,724800,6.69822211902557,6.74894143648766,6.68840547693614,6.73912479439822,4430028.06904778,0.0,1.0
1999-05-10,40.94,41.13,40.88,41.0,332500,6.69822211902557,6.72930815230879,6.68840547693614,6.70803876111501,2032263.15253641,0.0,1.0
1999-05-11,41.0,41.06,40.75,40.94,370100,6.70803876111501,6.71785540320445,6.66713608574236,6.69822211902557,2262076.97068789,0.0,1.0
1999-05-12,41.94,41.94,40.69,41.0,1842800,6.86183282051618,6.86183282051618,6.65731944365292,6.70803876111501,11263321.9172755,0.0,1.0
1999-05-13,41.88,42.0,41.81,41.94,727200,6.85201617842675,6.87164946260562,6.8405634293224,6.86183282051618,4444697.03616383,0.0,1.0
1999-05-14,41.25,41.5,40.88,41.5,583200,6.74894143648766,6.78984411186031,6.68840547693614,6.78984411186031,3564559.0092007,0.0,1.0
1999-05-17,41.69,41.69,41.25,41.38,543600,6.82093014514353,6.82093014514353,6.74894143648766,6.77021082768144,3322521.05178584,0.0,1.0
1999-05-18,41.63,41.69,41.44,41.69,683900,6.81111350305409,6.82093014514353,6.78002746977088,6.82093014514353,4180044.42111173,0.0,1.0
1999-05-19,42.13,42.13,41.63,41.63,658900,6.8929188537994,6.8929188537994,6.81111350305409,6.81111350305409,4027242.68031951,0.0,1.0
1999-05-20,42.31,42.38,42.13,42.13,624800,6.92236878006771,6.93382152917205,6.8929188537994,6.8929188537994,3818821.10587894,0.0,1.0
1999-05-21,42.88,42.88,42.25,42.25,637700,7.01562687991736,7.01562687991736,6.91255213797827,6.91255213797827,3897666.80412772,0.0,1.0
1999-05-24,43.44,43.81,43.0,43.0,750700,7.1072488727521,7.16778483230362,7.03526016409623,7.03526016409623,4588330.67250851,0.0,1.0
1999-05-25,44.0,44.19,43.38,43.38,818100,7.19887086558684,7.22995689887005,7.09743223066266,7.09743223066266,5000284.16568431,0.0,1.0
1999-05-26,43.75,44.06,43.25,43.38,720000,7.26349709267563,7.31496415778945,7.18048569733077,7.20206866012043,4336753.99027336,0.645,1.0
1999-05-27,42.63,43.63,42.31,43.5,283400,7.07755156710313,7.24357435779286,7.02442427408242,7.2219913950032,1706994.55672704,0.0,1.0
1999-05-28,43.19,43.5,42.63,42.63,322300,7.17052432988938,7.2219913950032,7.07755156710313,7.07755156710313,1941299.73759042,0.0,1.0
1999-06-01,42.5,43.19,41.94,43.19,439200,7.05596860431347,7.17052432988938,6.96299584152722,7.17052432988938,2645419.93406675,0.0,1.0
1999-06-02,42.63,42.94,42.38,42.75,241700,7.07755156710313,7.12901863221695,7.0360458694307,7.0974743019859,1455824.22145704,0.0,1.0
1999-06-03,42.38,42.75,42.25,42.75,644600,7.0360458694307,7.0974743019859,7.01446290664104,7.0974743019859,3882599.47518085,0.0,1.0
1999-06-04,42.75,43.0,42.0,42.63,557600,7.0974743019859,7.13897999965833,6.97295720896861,7.07755156710313,3358575.03468948,0.0,1.0
1999-06-07,42.81,42.81,42.5,42.75,325900,7.10743566942729,7.10743566942729,7.05596860431347,7.0974743019859,1962983.50754179,0.0,1.0
1999-06-08,42.63,42.75,42.44,42.69,276900,7.07755156710313,7.0974743019859,7.04600723687208,7.08751293454452,1667843.30542596,0.0,1.0
1999-06-09,42.25,43.0,42.19,42.56,204800,7.01446290664104,7.13897999965833,7.00450153919965,7.06592997175485,1233565.57945553,0.0,1.0
1999-06-10,41.56,42.56,41.44,42.31,249600,6.89990718106512,7.06592997175485,6.87998444618236,7.02442427408242,1503408.04996143,0.0,1.0
1999-06-11,41.44,42.0,41.38,41.56,151900,6.87998444618236,6.97295720896861,6.87002307874097,6.89990718106512,914934.62655906,0.0,1.0
1999-06-14,42.0,42.25,41.44,41.5,279000,6.97295720896861,7.01446290664104,6.87998444618236,6.88994581362374,1680492.17123093,0.0,1.0
1999-06-15,43.13,43.13,42.31,42.38,494100,7.160562962448,7.160562962448,7.02442427408242,7.0360458694307,2976097.42582509,0.0,1.0
1999-06-16,43.56,43.75,43.38,43.5,461700,7.23195276244458,7.26349709267563,7.20206866012043,7.2219913950032,2780943.49626279,0.0,1.0
1999-06-17,43.75,43.88,43.13,43.5,518600,7.26349709267563,7.2850800554653,7.160562962448,7.2219913950032,3123667.52688301,0.0,1.0
1999-06-18,44.0,44.06,43.75,43.75,739800,7.30500279034806,7.31496415778945,7.26349709267563,7.26349709267563,4456014.72500588,0.0,1.0
1999-06-21,44.63,44.63,43.88,44.06,1127800,7.40959714848259,7.40959714848259,7.2850800554653,7.31496415778945,6793043.26420875,0.0,1.0
1999-06-22,44.69,44.81,44.38,44.56,630900,7.41955851592397,7.43948125080674,7.36809145081016,7.39797555313431,3800080.68397704,0.0,1.0
1999-06-23,44.63,44.75,44.56,44.63,761000,7.40959714848259,7.42951988336536,7.39797555313431,7.40959714848259,4583708.03694171,0.0,1.0
1999-06-24,44.5,44.56,44.0,44.5,254000,7.38801418569293,7.39797555313431,7.30500279034806,7.38801418569293,1529910.43545755,0.0,1.0
1999-06-25,44.31,44.56,44.06,44.5,302800,7.35646985546188,7.39797555313431,7.31496415778945,7.38801418569293,1823845.98368719,0.0,1.0
1999-06-28,44.44,44.5,43.94,44.31,356800,7.37805281825154,7.38801418569293,7.29504142290668,7.35646985546188,2149102.53295769,0.0,1.0
1999-06-29,43.88,44.31,43.81,44.31,517500,7.2850800554653,7.35646985546188,7.27345846011701,7.35646985546188,3117041.93050898,0.0,1.0
1999-06-30,43.31,44.0,43.31,43.81,378400,7.19044706477215,7.30500279034806,7.19044706477215,7.27345846011701,2279205.15266589,0.0,1.0
1999-07-01,43.56,43.63,43.0,43.06,568000,7.23195276244458,7.24357435779286,7.13897999965833,7.14894136709972,3421217.03677121,0.0,1.0
1999-07-02,44.0,44.06,43.38,43.5,462700,7.30500279034806,7.31496415778945,7.20206866012043,7.2219913950032,2786966.76569373,0.0,1.0
1999-07-06,44.06,44.06,43.56,43.69,313900,7.31496415778945,7.31496415778945,7.23195276244458,7.25353572523425,1890704.27437057,0.0,1.0
1999-07-07,44.13,44.25,43.81,43.81,243400,7.32658575313773,7.34650848802049,7.27345846011701,7.27345846011701,1466063.77948963,0.0,1.0
1999-07-08,43.63,44.19,43.5,43.88,600900,7.24357435779286,7.33654712057911,7.2219913950032,7.2850800554653,3619382.60104898,0.0,1.0
1999-07-09,43.94,44.25,43.56,43.63,308800,7.29504142290668,7.34650848802049,7.23195276244458,7.24357435779286,1859985.6002728,0.0,1.0
1999-07-12,44.13,44.19,43.63,43.94,508400,7.32658575313773,7.33654712057911,7.24357435779286,7.29504142290668,3062230.17868747,0.0,1.0
1999-07-13,44.31,44.44,43.94,44.13,508300,7.35646985546188,7.37805281825154,7.29504142290668,7.32658575313773,3061627.85174437,0.0,1.0
1999-07-14,44.19,44.44,43.88,44.31,459800,7.33654712057911,7.37805281825154,7.2850800554653,7.35646985546188,2769499.28434402,0.0,1.0
1999-07-15,44.25,44.5,44.13,44.31,327600,7.34650848802049,7.38801418569293,7.32658575313773,7.35646985546188,1973223.06557438,0.0,1.0
1999-07-16,44.56,44.56,44.25,44.44,390800,7.39797555313431,7.39797555313431,7.34650848802049,7.37805281825154,2353893.69360949,0.0,1.0
1999-07-19,45.19,45.19,44.56,44.75,893100,7.50256991126884,7.50256991126884,7.39797555313431,7.42951988336536,5379381.92876825,0.0,1.0
1999-07-20,45.38,45.5,45.0,45.0,495700,7.53411424149989,7.55403697638266,7.47102558103779,7.47102558103779,2985734.65691459,0.0,1.0
1999-07-21,44.81,45.31,44.81,45.25,1346600,7.43948125080674,7.52249264615161,7.43948125080674,7.51253127871022,8110934.61569738,0.0,1.0
1999-07-22,44.5,45.0,44.38,44.5,374600,7.38801418569293,7.47102558103779,7.36809145081016,7.38801418569293,2256316.72882833,0.0,1.0
1999-07-23,44.81,45.0,44.56,44.56,219600,7.43948125080674,7.47102558103779,7.39797555313431,7.39797555313431,1322709.96703338,0.0,1.0
1999-07-26,44.75,44.94,44.5,44.63,534300,7.42951988336536,7.46106421359641,7.38801418569293,7.40959714848259,3218232.85694869,0.0,1.0
1999-07-27,44.88,44.94,44.63,44.94,506400,7.45110284615502,7.46106421359641,7.40959714848259,7.46106421359641,3050183.6398256,0.0,1.0
1999-07-28,44.5,44.75,44.44,44.75,213900,7.38801418569293,7.42951988336536,7.37805281825154,7.42951988336536,1288377.33127704,0.0,1.0
1999-07-29,43.88,44.5,43.75,44.5,534200,7.2850800554653,7.38801418569293,7.26349709267563,7.38801418569293,3217630.5300056,0.0,1.0
1999-07-30,44.06,44.31,43.75,43.88,471300,7.31496415778945,7.35646985546188,7.26349709267563,7.2850800554653,2838766.88279977,0.0,1.0
1999-08-02,44.69,44.94,44.0,44.0,279700,7.41955851592397,7.46106421359641,7.30500279034806,7.30500279034806,1684708.45983258,0.0,1.0
1999-08-03,45.25,45.25,44.63,44.63,522200,7.51253127871022,7.51253127871022,7.40959714848259,7.40959714848259,3145351.29683438,0.0,1.0
1999-08-04,45.56,45.75,45.19,45.5,346200,7.56399834382404,7.59554267405509,7.50256991126884,7.55403697638266,2085255.87698977,0.0,1.0
1999-08-05,45.63,45.94,45.38,45.38,366300,7.57561993917232,7.62708700428614,7.53411424149989,7.53411424149989,2206323.59255157,0.0,1.0
1999-08-06,45.69,45.75,45.06,45.5,372700,7.5855813066137,7.59554267405509,7.48098694847917,7.55403697638266,2244872.51690956,0.0,1.0
1999-08-09,45.75,45.81,45.31,45.56,305800,7.59554267405509,7.60550404149647,7.52249264615161,7.56399834382404,1841915.79197999,0.0,1.0
1999-08-10,45.75,45.94,45.56,45.56,253200,7.59554267405509,7.62708700428614,7.56399834382404,7.56399834382404,1525091.8199128,0.0,1.0
1999-08-11,45.69,45.75,45.38,45.63,705400,7.5855813066137,7.59554267405509,7.53411424149989,7.57561993917232,4248814.25658171,0.0,1.0
1999-08-12,45.19,45.69,44.94,45.56,401700,7.50256991126884,7.5855813066137,7.46106421359641,7.56399834382404,2419547.33040668,0.0,1.0
1999-08-13,45.44,45.88,45.31,45.5,333900,7.54407560894127,7.61712563684475,7.52249264615161,7.55403697638266,2011169.66298927,0.0,1.0
1999-08-16,45.5,45.56,45.25,45.25,259300,7.55403697638266,7.56399834382404,7.51253127871022,7.51253127871022,1561833.7634415,0.0,1.0
1999-08-17,45.69,45.69,45.25,45.38,323800,7.5855813066137,7.5855813066137,7.51253127871022,7.53411424149989,1950334.64173683,0.0,1.0
1999-08-18,45.63,45.63,45.13,45.5,296500,7.57561993917232,7.57561993917232,7.49260854382746,7.55403697638266,1785899.38627229,0.0,1.0
1999-08-19,45.63,45.63,45.06,45.38,515700,7.57561993917232,7.57561993917232,7.48098694847917,7.53411424149989,3106200.0455333,0.0,1.0
1999-08-20,46.25,46.5,45.56,45.63,402700,7.67855406939995,7.72005976707238,7.56399834382404,7.57561993917232,2425570.59983762,0.0,1.0
1999-08-23,46.56,46.63,46.25,46.31,326400,7.73002113451377,7.74164272986205,7.67855406939995,7.68851543684134,1965995.14225726,0.0,1.0
1999-08-24,46.63,46.69,46.38,46.44,427900,7.74164272986205,7.75160409730343,7.70013703218962,7.710098399631,2577356.98949718,0.0,1.0
1999-08-25,46.94,47.13,45.5,45.5,599300,7.90019449497074,7.93217227413658,7.65783658971386,7.65783658971386,3560816.38469892,0.645,1.0
1999-08-26,46.94,47.13,46.63,46.94,342800,7.90019449497074,7.93217227413658,7.84802022370016,7.90019449497074,2036789.34869813,0.0,1.0
1999-08-27,46.94,47.19,46.75,46.94,246100,7.90019449497074,7.94227052018895,7.8682167158049,7.90019449497074,1462234.12693877,0.0,1.0
1999-08-30,46.06,47.0,46.06,47.0,815300,7.75208688620265,7.91029274102311,7.75208688620265,7.91029274102311,4844207.57291011,0.0,1.0
1999-08-31,46.25,46.38,45.88,46.31,581700,7.78406466536849,7.80594419848195,7.72179214804554,7.79416291142086,3456243.76936319,0.0,1.0
1999-09-01,46.0,46.25,45.81,46.19,697000,7.74198864015028,7.78406466536849,7.71001086098444,7.77396641931612,4141313.23232963,0.0,1.0
1999-09-02,45.63,46.13,45.25,46.13,637700,7.67971612282733,7.76386817326375,7.61576056449565,7.76386817326375,3788974.81815868,0.0,1.0
1999-09-03,46.06,46.5,45.94,46.13,438100,7.75208688620265,7.82614069058669,7.73189039409791,7.76386817326375,2603026.2942376,0.0,1.0
1999-09-07,45.38,45.94,45.25,45.88,271400,7.63764009760912,7.73189039409791,7.61576056449565,7.72179214804554,1612557.26148388,0.0,1.0
1999-09-08,45.31,45.44,45.06,45.13,271000,7.62585881054802,7.64773834366149,7.58378278532982,7.59556407239092,1610180.61113534,0.0,1.0
1999-09-09,45.44,45.44,45.06,45.25,234400,7.64773834366149,7.64773834366149,7.58378278532982,7.61576056449565,1392717.104244,0.0,1.0
1999-09-10,46.06,46.19,45.38,45.44,539600,7.75208688620265,7.77396641931612,7.63764009760912,7.64773834366149,3206101.32017943,0.0,1.0
1999-09-13,46.19,46.19,45.69,45.94,290300,7.77396641931612,7.77396641931612,7.6898143688797,7.73189039409791,1724853.99045235,0.0,1.0
1999-09-14,46.38,46.44,46.0,46.06,360500,7.80594419848195,7.81604244453432,7.74198864015028,7.75208688620265,2141956.12662099,0.0,1.0
1999-09-15,46.25,46.81,46.25,46.38,1056900,7.78406466536849,7.87831496185727,7.78406466536849,7.80594419848195,6279704.38342781,0.0,1.0
1999-09-16,45.94,46.31,45.75,46.19,893200,7.73189039409791,7.79416291142086,7.69991261493207,7.77396641931612,5307060.22828812,0.0,1.0
1999-09-17,46.56,46.63,46.0,46.13,265500,7.83623893663906,7.84802022370016,7.74198864015028,7.76386817326375,1577501.66884292,0.0,1.0
1999-09-20,46.38,46.69,46.13,46.63,527100,7.80594419848195,7.85811846975253,7.76386817326375,7.84802022370016,3131830.99678759,0.0,1.0
1999-09-21,45.94,46.5,45.88,46.5,1402500,7.73189039409791,7.82614069058669,7.72179214804554,7.82614069058669,8333130.28456571,0.0,1.0
1999-09-22,45.75,46.13,45.69,45.75,784100,7.69991261493207,7.76386817326375,7.6898143688797,7.69991261493207,4658828.84572405,0.0,1.0
1999-09-23,45.06,45.81,45.0,45.75,425900,7.58378278532982,7.71001086098444,7.57368453927745,7.69991261493207,2530538.45860716,0.0,1.0
1999-09-24,44.44,45.06,44.31,45.0,342100,7.47943424278866,7.58378278532982,7.45755470967519,7.57368453927745,2032630.21058819,0.0,1.0
1999-09-27,44.69,45.19,44.56,45.19,271000,7.52151026800687,7.60566231844328,7.4996307348934,7.60566231844328,1610180.61113533,0.0,1.0
1999-09-28,44.0,44.56,43.38,44.56,479000,7.40538043840461,7.4996307348934,7.30103189586346,7.4996307348934,2846038.79237574,0.0,1.0
1999-09-29,44.5,44.56,43.88,43.88,267400,7.48953248884103,7.4996307348934,7.38518394629987,7.38518394629987,1588790.75799848,0.0,1.0
1999-09-30,45.13,45.19,44.31,44.5,364000,7.59556407239092,7.60566231844328,7.45755470967519,7.48953248884103,2162751.81717071,0.0,1.0
1999-10-01,45.75,45.88,44.5,45.06,304000,7.69991261493207,7.72179214804554,7.48953248884103,7.58378278532982,1806254.26488982,0.0,1.0
1999-10-04,46.88,46.94,45.63,45.63,294100,7.89009624891837,7.90019449497074,7.67971612282733,7.67971612282733,1747432.16876348,0.0,1.0
1999-10-05,46.19,46.81,45.94,46.81,262700,7.77396641931612,7.87831496185727,7.73189039409791,7.87831496185727,1560865.11640315,0.0,1.0
1999-10-06,46.38,46.63,46.13,46.63,231100,7.80594419848195,7.84802022370016,7.76386817326375,7.84802022370016,1373109.73886855,0.0,1.0
1999-10-07,45.75,46.25,45.63,46.25,331300,7.69991261493207,7.78406466536849,7.67971612282733,7.78406466536849,1968460.65117763,0.0,1.0
1999-10-08,45.81,46.19,45.75,45.81,186500,7.71001086098444,7.77396641931612,7.69991261493207,7.71001086098444,1108113.22500642,0.0,1.0
1999-10-11,45.0,45.75,45.0,45.75,168700,7.57368453927745,7.69991261493207,7.57368453927745,7.69991261493207,1002352.28449642,0.0,1.0
1999-10-12,44.56,44.88,44.38,44.63,288700,7.4996307348934,7.55348804717271,7.46933599673629,7.5114120219545,1715347.3890582,0.0,1.0
1999-10-13,44.69,45.0,44.56,44.63,378300,7.52151026800687,7.57368453927745,7.4996307348934,7.5114120219545,2247717.06713099,0.0,1.0
1999-10-14,45.81,45.94,44.38,44.56,1115300,7.71001086098444,7.73189039409791,7.46933599673629,7.4996307348934,6626695.33431454,0.0,1.0
1999-10-15,44.94,45.88,44.94,45.88,422800,7.56358629322508,7.72179214804554,7.56358629322508,7.72179214804554,2512119.41840598,0.0,1.0
1999-10-18,45.88,45.88,44.94,45.0,390600,7.72179214804554,7.72179214804554,7.56358629322508,7.57368453927745,2320799.06534857,0.0,1.0
1999-10-19,45.69,46.38,45.63,45.88,695900,7.6898143688797,7.80594419848195,7.67971612282733,7.72179214804554,4134777.44387114,0.0,1.0
1999-10-20,45.81,45.88,45.38,45.5,312100,7.71001086098444,7.72179214804554,7.63764009760912,7.65783658971386,1854381.43444774,0.0,1.0
1999-10-21,45.56,45.88,45.13,45.56,386000,7.66793483576623,7.72179214804554,7.59556407239092,7.66793483576623,2293467.58634037,0.0,1.0
1999-10-22,45.5,45.69,45.38,45.69,243200,7.65783658971386,7.6898143688797,7.63764009760912,7.6898143688797,1445003.41191186,0.0,1.0
1999-10-25,45.63,45.88,45.13,45.25,269700,7.67971612282733,7.72179214804554,7.59556407239092,7.61576056449565,1602456.49750258,0.0,1.0
1999-10-26,45.56,46.13,45.25,45.38,498800,7.66793483576623,7.76386817326375,7.61576056449565,7.63764009760912,2963682.98462843,0.0,1.0
1999-10-27,46.56,46.75,45.63,45.69,662400,7.83623893663906,7.8682167158049,7.67971612282733,7.6898143688797,3935732.97718098,0.0,1.0
1999-10-28,47.63,47.88,46.88,46.88,786000,8.016324324573,8.0584003497912,7.89009624891837,7.89009624891837,4670117.9348796,0.0,1.0
1999-10-29,48.13,48.38,47.63,47.88,904200,8.10047637500941,8.14255240022762,8.016324324573,8.0584003497912,5372418.11287295,0.0,1.0
1999-11-01,48.25,48.25,48.06,48.06,296300,8.12067286711415,8.12067286711415,8.08869508794831,8.08869508794831,1760503.74568044,0.0,1.0
1999-11-02,48.44,48.56,48.25,48.25,509100,8.15265064627999,8.17284713838473,8.12067286711415,8.12067286711415,3024881.73110332,0.0,1.0
1999-11-03,48.44,48.5,48.25,48.25,562600,8.15265064627999,8.16274889233236,8.12067286711415,8.12067286711415,3342758.71522044,0.0,1.0
1999-11-04,48.63,48.69,48.44,48.5,652700,8.18462842544583,8.1947266714982,8.15265064627999,8.16274889233236,3878099.2062289,0.0,1.0
1999-11-05,48.5,49.38,48.5,48.88,835500,8.16274889233236,8.31085650110045,8.16274889233236,8.22670445066404,4964228.41551134,0.0,1.0
1999-11-08,47.94,48.63,47.94,48.5,980100,8.06849859584357,8.18462842544583,8.06849859584357,8.16274889233236,5823387.51650828,0.0,1.0
1999-11-09,47.88,48.13,47.81,48.13,818500,8.0584003497912,8.10047637500941,8.04661906273011,8.10047637500941,4863220.77569842,0.0,1.0
1999-11-10,47.56,47.94,47.44,47.81,468300,8.0045430375119,8.06849859584357,7.98434654540716,8.04661906273011,2782463.39555231,0.0,1.0
1999-11-11,47.75,47.88,47.38,47.44,739300,8.03652081667773,8.0584003497912,7.97424829935479,7.98434654540716,4392644.00668765,0.0,1.0
1999-11-12,48.13,48.13,47.75,47.88,612100,8.10047637500941,8.10047637500941,8.03652081667773,8.0584003497912,3636869.19585217,0.0,1.0
1999-11-15,48.0,48.06,47.75,47.88,206800,8.07859684189594,8.08869508794831,8.03652081667773,8.0584003497912,1228728.23019479,0.0,1.0
1999-11-16,48.25,48.63,47.81,47.94,429100,8.12067286711415,8.18462842544583,8.04661906273011,8.06849859584357,2549551.66139547,0.0,1.0
1999-11-17,48.56,48.69,48.31,48.5,558800,8.17284713838473,8.1947266714982,8.13077111316652,8.16274889233236,3320180.53690932,0.0,1.0
1999-11-18,48.25,48.56,48.19,48.56,438800,8.12067286711415,8.17284713838473,8.11057462106178,8.17284713838473,2607185.43234755,0.0,1.0
1999-11-19,47.94,48.19,47.94,48.13,594800,8.06849859584357,8.11057462106178,8.06849859584357,8.10047637500941,3534079.06827785,0.0,1.0
1999-11-22,47.25,47.81,47.19,47.69,1155000,7.95236876624132,8.04661906273011,7.94227052018895,8.02642257062536,6862577.88140706,0.0,1.0
1999-11-23,45.81,46.63,45.75,46.56,875200,7.81856700604742,7.95851952612947,7.80832657774873,7.946572359781,5127910.51979082,0.645,1.0
1999-11-24,45.94,46.25,45.56,45.81,611400,7.84075460069457,7.89366348023779,7.77589855480289,7.81856700604742,3582272.04273322,0.0,1.0
1999-11-26,45.63,46.06,45.56,45.94,158200,7.78784572115136,7.86123545729195,7.77589855480289,7.84075460069457,926914.355839703,0.0,1.0
1999-11-29,44.69,45.69,44.63,45.63,582900,7.62741234447193,7.79808614945004,7.61717191617324,7.78784572115136,3415286.83956361,0.0,1.0
1999-11-30,45.38,45.56,44.63,44.63,801100,7.74517726990683,7.77589855480289,7.61717191617324,7.61717191617324,4693748.99154985,0.0,1.0
1999-12-01,45.0,45.31,44.94,45.25,898500,7.68032122401515,7.73323010355836,7.67008079571646,7.72298967525967,5264428.24729439,0.0,1.0
1999-12-02,44.63,45.31,44.63,45.0,1523700,7.61717191617324,7.73323010355836,7.61717191617324,7.68032122401515,8927556.28314132,0.0,1.0
1999-12-03,44.56,44.88,44.31,44.31,1184600,7.60522474982478,7.65984036741777,7.56255629858025,7.56255629858025,6940725.3219198,0.0,1.0
1999-12-06,44.06,44.94,44.0,44.5,509600,7.51988784733572,7.67008079571646,7.50964741903703,7.59498432152609,2985812.61527126,0.0,1.0
1999-12-07,44.13,44.5,43.75,44.0,787000,7.53183501368419,7.59498432152609,7.4669789677925,7.50964741903703,4611135.25945541,0.0,1.0
1999-12-08,43.5,44.13,43.31,44.0,516400,7.42431051654797,7.53183501368419,7.39188249360213,7.50964741903703,3025654.69883453,0.0,1.0
1999-12-09,43.19,43.5,43.19,43.5,695000,7.37140163700476,7.42431051654797,7.37140163700476,7.42431051654797,4072095.30536406,0.0,1.0
1999-12-10,43.13,43.44,43.0,43.25,690200,7.36116120870607,7.41407008824929,7.33897361405892,7.38164206530345,4043971.48167233,0.0,1.0
1999-12-13,42.93,43.06,42.75,43.0,374100,7.32702644771045,7.3492140423576,7.29630516281439,7.33897361405892,2191900.50897366,0.0,1.0
1999-12-14,42.94,43.19,42.75,42.75,282100,7.32873318576023,7.37140163700476,7.29630516281439,7.29630516281439,1652860.5548823,0.0,1.0
1999-12-15,42.94,43.19,42.69,43.13,865800,7.32873318576023,7.37140163700476,7.2860647345157,7.36116120870607,5072834.69839453,0.0,1.0
1999-12-16,41.5,42.81,41.44,42.75,701100,7.08296290659175,7.30654559111308,7.07272247829306,7.29630516281439,4107835.99797229,0.0,1.0
1999-12-17,41.0,41.62,41.0,41.5,1032600,6.99762600410269,7.10344376318912,6.99762600410269,7.08296290659175,6050137.57168191,0.0,1.0
1999-12-20,40.94,41.44,40.56,41.06,1144800,6.987385575804,7.07272247829306,6.92252952991232,7.00786643240138,6707531.95047593,0.0,1.0
1999-12-21,40.94,41.63,40.94,40.94,1235900,6.987385575804,7.1051505012389,6.987385575804,6.987385575804,7241298.68762509,0.0,1.0
1999-12-22,40.56,41.0,40.56,41.0,747500,6.92252952991232,6.99762600410269,6.92252952991232,6.99762600410269,4379699.62699228,0.0,1.0
1999-12-23,40.63,40.88,40.56,40.63,848100,6.93447669626079,6.97714514750532,6.92252952991232,6.93447669626079,4969128.0985313,0.0,1.0
1999-12-27,40.31,40.88,40.31,40.75,581600,6.87986107866779,6.97714514750532,6.87986107866779,6.95495755285816,3407669.9706471,0.0,1.0
1999-12-28,40.06,40.5,40.06,40.19,522100,6.83719262742326,6.91228910161363,6.83719262742326,6.85938022207042,3059051.73946845,0.0,1.0
1999-12-29,39.75,40.13,39.5,40.06,660000,6.78428374788005,6.84913979377173,6.74161529663552,6.83719262742326,3867025.75761191,0.0,1.0
1999-12-30,39.63,39.88,39.63,39.75,662100,6.76380289128267,6.8064713425272,6.76380289128267,6.78428374788005,3879329.93047704,0.0,1.0
1999-12-31,39.25,39.63,39.25,39.63,415800,6.69894684539099,6.76380289128267,6.69894684539099,6.76380289128267,2436226.2272955,0.0,1.0
2000-01-03,38.13,39.0,38.06,39.0,1036700,6.5077921838155,6.65627839414646,6.49584501746703,6.65627839414646,6074160.00441859,0.0,1.0
2000-01-04,39.06,39.13,37.75,38.13,1665400,6.66651882244515,6.67846598879362,6.44293613792382,6.5077921838155,9757794.99504071,0.0,1.0
2000-01-05,40.38,40.69,39.5,39.5,3203300,6.89180824501626,6.94471712455947,6.74161529663552,6.74161529663552,18768550.92327,0.0,1.0
2000-01-06,40.56,41.13,40.31,40.63,2416800,6.92252952991232,7.01981359874984,6.87986107866779,6.93447669626079,14160345.2287825,0.0,1.0
2000-01-07,40.56,40.94,40.38,40.5,1667600,6.92252952991232,6.987385575804,6.89180824501626,6.91228910161363,9770685.08089942,0.0,1.0
2000-01-10,40.56,41.0,40.5,41.0,1306200,6.92252952991232,6.99762600410269,6.91228910161363,6.99762600410269,7653195.52211011,0.0,1.0
2000-01-11,40.69,40.94,40.38,40.5,1188300,6.94471712455947,6.987385575804,6.89180824501626,6.91228910161363,6962404.10268217,0.0,1.0
2000-01-12,41.0,41.63,40.69,40.69,1765000,6.99762600410269,7.1051505012389,6.94471712455947,6.94471712455947,10341364.336644,0.0,1.0
2000-01-13,41.56,41.63,41.0,41.0,2410000,7.09320333489043,7.1051505012389,6.99762600410269,6.99762600410269,14120503.1452193,0.0,1.0
2000-01-14,41.63,41.75,41.38,41.69,1970400,7.1051505012389,7.12563135783627,7.06248204999437,7.11539092953759,11544829.6254523,0.0,1.0
2000-01-18,41.56,41.75,41.25,41.63,1155400,7.09320333489043,7.12563135783627,7.04029445534722,7.1051505012389,6769638.72779516,0.0,1.0
2000-01-19,42.25,42.5,41.75,41.94,1889900,7.21096826032533,7.25363671156986,7.12563135783627,7.15805938078212,11073169.6656223,0.0,1.0
2000-01-20,42.44,42.5,42.13,42.25,1549900,7.24339628327117,7.25363671156986,7.19048740372796,7.21096826032533,9081065.48745864,0.0,1.0
2000-01-21,42.31,42.63,42.25,42.44,2292100,7.22120868862402,7.27582430621702,7.21096826032533,7.24339628327117,13429711.7257913,0.0,1.0
2000-01-24,42.44,43.13,42.31,42.56,395000,7.24339628327117,7.36116120870607,7.22120868862402,7.26387713986855,2314356.32463137,0.0,1.0
2000-01-25,42.0,42.63,41.75,42.44,645000,7.1682998090808,7.27582430621702,7.12563135783627,7.24339628327117,3779138.80857528,0.0,1.0
2000-01-26,42.69,42.69,42.25,42.63,552800,7.2860647345157,7.2860647345157,7.21096826032533,7.27582430621702,3238927.02849676,0.0,1.0
2000-01-27,42.56,42.69,42.5,42.69,451500,7.26387713986855,7.2860647345157,7.25363671156986,7.2860647345157,2645397.16600269,0.0,1.0
2000-01-28,40.63,41.5,40.25,40.75,2766400,6.93447669626079,7.08296290659175,6.8696206503691,6.95495755285816,16208697.0543297,0.0,1.0
2000-01-31,41.75,41.75,40.69,40.88,1731000,7.12563135783627,7.12563135783627,6.94471712455947,6.97714514750532,10142153.9188276,0.0,1.0
2000-02-01,41.06,41.75,40.81,41.75,1136600,7.00786643240138,7.12563135783627,6.96519798115685,7.12563135783627,6659487.08500257,0.0,1.0
2000-02-02,41.38,41.44,40.88,41.13,667800,7.06248204999437,7.07272247829306,6.97714514750532,7.01981359874984,3912726.97111096,0.0,1.0
2000-02-03,41.94,42.44,41.88,42.25,3297400,7.15805938078212,7.24339628327117,7.14781895248343,7.21096826032533,19319895.0502265,0.0,1.0
2000-02-04,41.19,42.25,41.19,42.06,1842900,7.03005402704853,7.21096826032533,7.03005402704853,7.17854023737949,10797790.5586409,0.0,1.0
2000-02-07,40.88,41.5,40.75,41.38,1194100,6.97714514750532,7.08296290659175,6.95495755285816,7.06248204999437,6996387.05630966,0.0,1.0
2000-02-08,40.81,41.31,40.69,40.75,1492500,6.96519798115685,7.0505348836459,6.94471712455947,6.95495755285816,8744751.42914511,0.0,1.0
2000-02-09,40.69,40.94,40.56,40.88,1070500,6.94471712455947,6.987385575804,6.92252952991232,6.97714514750532,6272198.59624781,0.0,1.0
2000-02-10,40.81,41.38,40.69,41.38,897100,6.96519798115685,7.06248204999437,6.94471712455947,7.06248204999437,5256225.46538431,0.0,1.0
2000-02-11,40.44,40.75,40.25,40.56,732500,6.90204867331494,6.95495755285816,6.8696206503691,6.92252952991232,4291812.67795565,0.0,1.0
2000-02-14,40.31,40.94,40.06,40.25,783800,6.87986107866779,6.987385575804,6.83719262742326,6.8696206503691,4592386.04366093,0.0,1.0
2000-02-15,40.63,40.75,40.5,40.56,1225200,6.93447669626079,6.95495755285816,6.91228910161363,6.92252952991232,7178605.99731229,0.0,1.0
2000-02-16,40.69,40.81,40.56,40.75,1005900,6.94471712455947,6.96519798115685,6.92252952991232,6.95495755285816,5893698.8023967,0.0,1.0
2000-02-17,40.81,40.94,40.56,40.69,819200,6.96519798115685,6.987385575804,6.92252952991232,6.94471712455947,4799799.24338739,0.0,1.0
2000-02-18,40.69,40.94,40.38,40.75,1121500,6.94471712455947,6.987385575804,6.89180824501626,6.95495755285816,6571014.22297236,0.0,1.0
2000-02-22,40.63,40.69,40.44,40.63,904800,6.93447669626079,6.94471712455947,6.90204867331494,6.93447669626079,5301340.76588978,0.0,1.0
2000-02-23,39.0,40.56,39.0,40.31,1484800,6.65627839414646,6.92252952991232,6.65627839414646,6.87986107866779,8699636.12863964,0.0,1.0
2000-02-24,38.63,39.25,37.81,39.25,979200,6.59312908630456,6.69894684539099,6.4531765662225,6.69894684539099,5737260.03311149,0.0,1.0
2000-02-25,37.13,38.63,37.13,38.63,851800,6.33711837883739,6.59312908630456,6.33711837883739,6.59312908630456,4990806.87929367,0.0,1.0
2000-02-28,37.0,37.38,36.06,36.5,2315900,6.42501538840111,6.49100203293064,6.26178526772282,6.33819085612542,13336668.4466921,0.645,1.0
2000-02-29,36.69,37.19,36.63,37.06,702300,6.37118417839019,6.45800871066588,6.3607652345171,6.4354343322742,4044363.85427342,0.0,1.0
2000-03-01,36.06,36.69,34.81,36.69,1040000,6.26178526772282,6.37118417839019,6.04472393703359,6.37118417839019,5989090.71400308,0.0,1.0
2000-03-02,36.63,37.38,35.56,36.06,1065700,6.3607652345171,6.49100203293064,6.17496073544713,6.26178526772282,6137090.35953181,0.0,1.0
2000-03-03,36.75,37.25,36.75,37.0,714300,6.38160312226327,6.46842765453896,6.38160312226327,6.42501538840111,4113468.74712731,0.0,1.0
2000-03-06,36.31,36.81,35.56,36.75,776300,6.30519753386066,6.39202206613635,6.17496073544713,6.38160312226327,4470510.69353903,0.0,1.0
2000-03-07,36.44,37.06,36.31,36.31,868600,6.32777191225234,6.4354343322742,6.30519753386066,6.30519753386066,5002042.4944068,0.0,1.0
2000-03-08,36.75,36.81,35.69,36.19,1069600,6.38160312226327,6.39202206613635,6.1975351138388,6.2843596461145,6159549.44970932,0.0,1.0
2000-03-09,36.69,37.06,36.63,36.69,891200,6.37118417839019,6.4354343322742,6.3607652345171,6.37118417839019,5132190.04261494,0.0,1.0
2000-03-10,36.31,36.69,36.06,36.69,765500,6.30519753386066,6.37118417839019,6.26178526772282,6.37118417839019,4408316.28997054,0.0,1.0
2000-03-13,35.88,36.13,35.5,36.0,357900,6.23052843610357,6.27394070224141,6.16454179157404,6.25136632384973,2061053.42936702,0.0,1.0
2000-03-14,35.13,35.75,34.94,35.69,703700,6.10029163769003,6.20795405771189,6.06729831542527,6.1975351138388,4052426.09177305,0.0,1.0
2000-03-15,36.75,37.25,35.13,35.13,892700,6.38160312226327,6.46842765453896,6.10029163769003,6.10029163769003,5140828.15422168,0.0,1.0
2000-03-16,38.75,39.31,37.0,37.0,917600,6.72890125136603,6.82614472751481,6.42501538840111,6.42501538840111,5284220.80689349,0.0,1.0
2000-03-17,37.31,39.31,37.13,39.31,1308300,6.47884659841204,6.82614472751481,6.4475897667928,6.82614472751481,7534160.94339445,0.0,1.0
2000-03-20,37.81,38.13,37.44,37.56,835100,6.56567113068773,6.62123883134418,6.50142097680372,6.52225886454989,4809124.66852305,0.0,1.0
2000-03-21,37.81,38.0,37.44,37.94,644900,6.56567113068773,6.5986644529525,6.50142097680372,6.58824550907941,3713812.11678903,0.0,1.0
2000-03-22,37.81,37.88,37.13,37.63,673800,6.56567113068773,6.57782656520633,6.4475897667928,6.53441429906849,3880239.73374546,0.0,1.0
2000-03-23,38.19,38.38,37.31,37.38,548500,6.63165777521726,6.66465109748202,6.47884659841204,6.49100203293064,3158669.47752951,0.0,1.0
2000-03-24,37.56,38.19,37.44,38.19,937800,6.52225886454989,6.63165777521726,6.50142097680372,6.63165777521726,5400547.37653085,0.0,1.0
2000-03-27,37.83,38.38,37.19,37.19,452400,6.56914411197876,6.66465109748202,6.45800871066588,6.45800871066588,2605254.46059134,0.0,1.0
2000-03-28,36.88,37.69,36.69,37.44,566800,6.40417750065495,6.54483324294157,6.37118417839019,6.50142097680372,3264054.43913168,0.0,1.0
2000-03-29,37.0,37.81,36.69,36.75,670600,6.42501538840111,6.56567113068773,6.37118417839019,6.38160312226327,3861811.76231776,0.0,1.0
2000-03-30,38.13,38.25,37.19,37.19,804400,6.62123883134418,6.64207671909034,6.45800871066588,6.45800871066588,4632331.31763853,0.0,1.0
2000-03-31,38.44,38.75,37.19,38.25,776400,6.6750700413551,6.72890125136603,6.45800871066588,6.64207671909034,4471086.56764615,0.0,1.0
2000-04-03,38.56,38.69,38.13,38.5,684800,6.69590792910127,6.71848230749295,6.62123883134418,6.68548898522819,3943585.88552818,0.0,1.0
2000-04-04,39.69,40.25,38.06,38.75,753900,6.89213137204433,6.9893748481931,6.60908339682558,6.72890125136603,4341514.89354512,0.0,1.0
2000-04-05,40.0,41.5,39.69,39.75,668300,6.94596258205526,7.20643617888233,6.89213137204433,6.90255031591741,3848566.65785409,0.0,1.0
2000-04-06,39.38,39.94,39.13,39.88,791700,6.8383001620334,6.93554363818218,6.79488789589556,6.92512469430909,4559195.30603485,0.0,1.0
2000-04-07,38.69,39.44,38.5,39.13,405500,6.71848230749295,6.84871910590649,6.68548898522819,6.79488789589556,2335169.50435408,0.0,1.0
2000-04-10,40.25,40.5,38.5,38.94,548300,6.9893748481931,7.03278711433095,6.68548898522819,6.76189457363079,3157517.72931528,0.0,1.0
2000-04-11,41.0,41.63,40.19,40.19,538100,7.11961164660664,7.22901055727401,6.97895590432002,6.97895590432002,3098778.57038948,0.0,1.0
2000-04-12,42.44,43.56,41.13,41.13,717300,7.36966629956063,7.56415325185818,7.14218602499832,7.14218602499832,4130744.97034078,0.0,1.0
2000-04-13,44.69,45.0,42.38,42.44,1226300,7.76037669480124,7.81420790481217,7.35924735568755,7.36966629956063,7061944.17555959,0.0,1.0
2000-04-14,43.44,45.56,43.25,45.5,1383800,7.54331536411201,7.91145138096094,7.51032204184725,7.90103243708786,7968945.89426679,0.0,1.0
2000-04-17,43.56,44.69,41.31,43.31,1386000,7.56415325185818,7.76037669480124,7.17344285661757,7.52074098572033,7981615.12462333,0.0,1.0
2000-04-18,42.88,44.44,42.75,43.5,609400,7.44607188796324,7.71696442866339,7.42349750957156,7.55373430798509,3509376.80876296,0.0,1.0
2000-04-19,42.44,42.81,41.25,42.69,726100,7.36966629956063,7.43391645344464,7.16302391274449,7.41307856569848,4181421.89176696,0.0,1.0
2000-04-20,42.94,43.13,42.0,42.31,1096900,7.45649083183632,7.48948415410108,7.29326071115802,7.34709192116895,6316763.0809519,0.0,1.0
2000-04-24,44.31,44.75,43.0,43.0,605800,7.69439005027171,7.77079563867432,7.4669097757094,7.4669097757094,3488645.3409068,0.0,1.0
2000-04-25,45.81,45.94,43.25,44.88,935600,7.95486364709879,7.97743802549047,7.51032204184725,7.793370017066,5387878.14617431,0.0,1.0
2000-04-26,46.5,46.94,45.38,45.56,1008300,8.07468150163924,8.15108709004185,7.88019454934169,7.91145138096094,5806538.62204741,0.0,1.0
2000-04-27,45.5,46.38,45.13,46.25,643900,7.90103243708786,8.05384361389307,7.83678228320385,8.03126923550139,3708053.37571787,0.0,1.0
2000-04-28,45.0,45.31,44.25,45.13,545900,7.81420790481217,7.8680391148231,7.68397110639863,7.83678228320385,3143696.7507445,0.0,1.0
2000-05-01,44.38,45.06,44.25,44.75,776000,7.70654548479031,7.82462684868525,7.68397110639863,7.77079563867432,4468783.07121768,0.0,1.0
2000-05-02,43.19,44.75,43.13,44.13,611900,7.49990309797417,7.77079563867432,7.48948415410108,7.66313321865247,3523773.66144085,0.0,1.0
2000-05-03,43.44,43.63,42.75,43.31,506200,7.54331536411201,7.57630868637677,7.42349750957156,7.52074098572033,2915074.73021958,0.0,1.0
2000-05-04,44.5,45.0,43.06,43.5,696700,7.72738337253648,7.81420790481217,7.47732871958249,7.55373430798509,4012114.90427494,0.0,1.0
2000-05-05,43.56,44.44,43.19,44.44,404800,7.56415325185818,7.71696442866339,7.49990309797417,7.71696442866339,2331138.38560427,0.0,1.0
2000-05-08,43.88,45.94,43.56,43.69,577400,7.61972095251462,7.97743802549047,7.56415325185818,7.58672763024986,3325097.09448594,0.0,1.0
2000-05-09,43.94,44.13,43.63,43.88,352200,7.6301398963877,7.66313321865247,7.57630868637677,7.61972095251462,2028228.60526143,0.0,1.0
2000-05-10,45.94,46.19,44.13,44.19,1146200,7.97743802549047,8.02085029162831,7.66313321865247,7.67355216252555,6600669.01575993,0.0,1.0
2000-05-11,46.69,47.06,45.75,45.94,735000,8.107674823904,8.17192497778801,7.9444447032257,7.97743802549047,4232674.68730025,0.0,1.0
2000-05-12,45.5,46.63,45.0,46.56,602300,7.90103243708786,8.09725588003092,7.81420790481217,8.08510044551232,3468489.74715774,0.0,1.0
2000-05-15,46.0,46.75,45.5,45.5,399000,7.98785696936355,8.11809376777708,7.90103243708786,7.90103243708786,2297737.68739157,0.0,1.0
2000-05-16,45.88,46.25,44.75,45.94,501100,7.96701908161738,8.03126923550139,7.77079563867432,7.97743802549047,2885705.15075668,0.0,1.0
2000-05-17,44.19,45.63,43.81,45.63,460500,7.67355216252555,7.92360681547954,7.60756551799602,7.92360681547954,2651900.26326771,0.0,1.0
2000-05-18,45.44,45.94,44.31,44.31,693900,7.89061349321477,7.97743802549047,7.69439005027171,7.69439005027171,3995990.42927571,0.0,1.0
2000-05-19,46.19,46.56,44.63,45.44,495400,8.02085029162831,8.08510044551232,7.74995775092816,7.89061349321477,2852880.32665108,0.0,1.0
2000-05-22,46.88,47.5,46.13,46.31,490500,8.14066814616876,8.24833056619062,8.01043134775523,8.04168817937448,2824662.49540241,0.0,1.0
2000-05-23,45.5,46.94,45.13,46.88,673800,7.90103243708786,8.15108709004185,7.83678228320385,8.14066814616876,3880239.73374545,0.0,1.0
2000-05-24,45.44,46.13,44.94,45.06,1027700,8.00261713985042,8.12413575398987,7.9145601730827,7.93569384510695,5835426.98393701,0.645,1.0
2000-05-25,45.06,45.5,44.63,45.5,515100,7.93569384510695,8.01318397586254,7.85996485368671,8.01318397586254,2924811.1700165,0.0,1.0
2000-05-26,46.06,46.38,45.06,45.06,366800,8.11180777864239,8.16816423737373,7.93569384510695,7.93569384510695,2082742.64640274,0.0,1.0
2000-05-30,45.19,46.75,44.81,46.75,548600,7.95858865646656,8.23332639278184,7.89166536172309,8.23332639278184,3115028.94170268,0.0,1.0
2000-05-31,45.75,46.19,45.31,45.56,331900,8.0572124592464,8.134702590002,7.97972232849081,8.02375081187467,1884575.47530281,0.0,1.0
2000-06-01,45.81,45.94,44.88,45.56,571400,8.06777929525853,8.09067410661814,7.90399333707057,8.02375081187467,3244490.58929806,0.0,1.0
2000-06-02,45.0,45.56,44.75,45.56,648300,7.92512700909482,8.02375081187467,7.88109852571096,8.02375081187467,3681139.74281052,0.0,1.0
2000-06-05,43.88,44.81,43.44,44.75,497800,7.72787940353513,7.89166536172309,7.65038927277954,7.88109852571096,2826579.30583229,0.0,1.0
2000-06-06,44.25,44.81,43.5,43.75,798000,7.79304155894324,7.89166536172309,7.66095610879166,7.70498459217552,4531157.66583803,0.0,1.0
2000-06-07,43.75,44.38,43.56,44.25,386500,7.70498459217552,7.81593637030285,7.67152294480379,7.79304155894324,2194602.05243909,0.0,1.0
2000-06-08,43.88,43.88,43.0,43.56,820500,7.72787940353513,7.72787940353513,7.57289914202394,7.67152294480379,4658915.87070188,0.0,1.0
2000-06-09,44.63,45.0,44.0,44.25,1095100,7.85996485368671,7.92512700909482,7.74901307555938,7.79304155894324,6218133.78428474,0.0,1.0
2000-06-12,44.88,45.56,44.69,44.69,390800,7.90399333707057,8.02375081187467,7.87053168969884,7.87053168969884,2219018.06492419,0.0,1.0
2000-06-13,44.88,45.38,44.63,45.0,523600,7.90399333707057,7.99205030383829,7.85996485368671,7.92512700909482,2973075.38074285,0.0,1.0
2000-06-14,44.25,44.63,44.0,44.5,513400,7.79304155894324,7.85996485368671,7.74901307555938,7.8370700423271,2915158.32787123,0.0,1.0
2000-06-15,44.63,45.19,44.31,44.31,897300,7.85996485368671,7.95858865646656,7.80360839495537,7.80360839495537,5094997.2099705,0.0,1.0
2000-06-16,44.56,45.13,44.38,44.63,766000,7.84763687833923,7.94802182045443,7.81593637030285,7.85996485368671,4349457.10780943,0.0,1.0
2000-06-19,43.56,44.81,43.5,44.44,808600,7.67152294480379,7.89166536172309,7.66095610879166,7.82650320631498,4591345.975685,0.0,1.0
2000-06-20,44.44,44.94,43.69,44.13,1268100,7.82650320631498,7.9145601730827,7.6944177561634,7.77190788691899,7200452.42612682,0.0,1.0
2000-06-21,44.44,45.5,44.31,45.5,1522000,7.82650320631498,8.01318397586254,7.80360839495537,8.01318397586254,8642132.79123493,0.0,1.0
2000-06-22,44.31,44.5,43.88,44.25,858300,7.80360839495537,7.8370700423271,7.72787940353513,7.79304155894324,4873549.65487316,0.0,1.0
2000-06-23,44.31,44.94,44.0,44.13,511800,7.80360839495537,7.9145601730827,7.74901307555938,7.77190788691899,2906073.2999698,0.0,1.0
2000-06-26,44.44,44.75,44.0,44.0,543600,7.82650320631498,7.88109852571096,7.74901307555938,7.74901307555938,3086638.22951071,0.0,1.0
2000-06-27,43.69,44.44,43.25,44.38,888400,7.6944177561634,7.82650320631498,7.6169276254078,7.81593637030285,5044461.7422688,0.0,1.0
2000-06-28,44.1,44.31,42.5,43.13,1757700,7.76662446891293,7.80360839495537,7.48484217525622,7.59579395338355,9980470.96396428,0.0,1.0
2000-06-29,43.94,44.25,43.56,44.06,771300,7.73844623954726,7.79304155894324,7.67152294480379,7.75957991157151,4379551.26273292,0.0,1.0
2000-06-30,42.88,45.5,42.44,43.56,1061000,7.55176546999969,8.01318397586254,7.47427533924409,7.67152294480379,6024509.12713552,0.0,1.0
2000-07-03,43.63,44.44,42.88,42.88,258900,7.68385092015127,7.82650320631498,7.55176546999969,7.55176546999969,1470071.07730008,0.0,1.0
2000-07-05,43.0,44.44,42.81,43.75,727300,7.57289914202394,7.82650320631498,7.53943749465221,7.70498459217552,4129712.99544361,0.0,1.0
2000-07-06,44.19,44.19,43.0,43.13,428100,7.78247472293112,7.78247472293112,7.57289914202394,7.59579395338355,2430812.77787626,0.0,1.0
2000-07-07,45.13,45.13,43.75,44.19,705200,7.94802182045443,7.94802182045443,7.70498459217552,7.78247472293112,4004226.04755511,0.0,1.0
2000-07-10,45.75,45.88,45.0,45.0,681300,8.0572124592464,8.08010727060601,7.92512700909482,7.92512700909482,3868518.4432775,0.0,1.0
2000-07-11,46.19,46.19,45.19,45.75,666700,8.134702590002,8.134702590002,7.95858865646656,8.0572124592464,3785617.56367696,0.0,1.0
2000-07-12,46.13,46.25,45.0,46.19,684000,8.12413575398987,8.14526942601412,7.92512700909482,8.134702590002,3883849.42786117,0.0,1.0
2000-07-13,46.75,46.88,45.25,45.63,731700,8.23332639278184,8.25622120414145,7.96915549247868,8.03607878722215,4154696.82217254,0.0,1.0
2000-07-14,47.06,47.69,46.75,46.75,969000,8.28792171217783,8.39887349030516,8.23332639278184,8.23332639278184,5502120.02280332,0.0,1.0
2000-07-17,47.09,47.56,46.63,46.81,397300,8.29320513018389,8.37597867894555,8.21219272075759,8.24389322879397,2255925.99077375,0.0,1.0
2000-07-18,47.44,47.81,47.0,47.19,541300,8.3548450069213,8.42000716232941,8.2773548761657,8.31081652353744,3073578.50190241,0.0,1.0
2000-07-19,48.06,48.31,47.44,47.5,846500,8.46403564571327,8.50806412909713,8.3548450069213,8.36541184293342,4806547.57410011,0.0,1.0
2000-07-20,47.88,48.19,47.75,47.88,739300,8.43233513767689,8.48693045707288,8.40944032631728,8.43233513767689,4197850.70470433,0.0,1.0
2000-07-21,47.63,48.06,47.5,47.94,355400,8.38830665429303,8.46403564571327,8.36541184293342,8.44290197368902,2018011.82260506,0.0,1.0
2000-07-24,47.13,47.69,46.81,47.38,324400,8.30024968752531,8.39887349030516,8.24389322879397,8.34427817090917,1841989.40701486,0.0,1.0
2000-07-25,47.69,47.88,47.0,47.25,853300,8.39887349030516,8.43233513767689,8.2773548761657,8.32138335954956,4845158.94268119,0.0,1.0
2000-07-26,47.0,47.63,47.0,47.63,536300,8.2773548761657,8.38830665429303,8.2773548761657,8.38830665429303,3045187.78971044,0.0,1.0
2000-07-27,47.0,48.0,46.75,47.0,858000,8.2773548761657,8.45346880970114,8.23332639278184,8.2773548761657,4871846.21214164,0.0,1.0
2000-07-28,46.19,47.19,46.0,46.94,685300,8.134702590002,8.31081652353744,8.10124094263026,8.26678804015358,3891231.01303108,0.0,1.0
2000-07-31,45.44,46.88,45.31,46.38,582900,8.00261713985042,8.25622120414145,7.97972232849081,8.16816423737373,3309789.22733958,0.0,1.0
2000-08-01,46.81,47.0,45.5,45.56,561500,8.24389322879397,8.2773548761657,8.01318397586254,8.02375081187467,3188276.97915796,0.0,1.0
2000-08-02,47.75,48.06,46.56,46.81,580300,8.40944032631728,8.46403564571327,8.19986474541011,8.24389322879397,3295026.05699976,0.0,1.0
2000-08-03,48.83,49.38,48.25,48.44,679800,8.59964337453556,8.69650603798005,8.497497293085,8.53095894045674,3860001.22961991,0.0,1.0
2000-08-04,49.63,49.75,47.69,48.88,890600,8.74053452136391,8.76166819338816,8.39887349030516,8.60844907121233,5056953.65563327,0.0,1.0
2000-08-07,50.64,50.75,49.06,49.38,627500,8.91840959423471,8.93778212692361,8.64014957924871,8.69650603798005,3563034.38009193,0.0,1.0
2000-08-08,50.88,50.88,49.19,50.5,961000,8.96067693828321,8.96067693828321,8.66304439060832,8.89375364353975,5456694.88329617,0.0,1.0
2000-08-09,50.48,50.81,50.06,50.25,653000,8.89023136486904,8.94834896293573,8.81626351278415,8.84972516015589,3707827.01227097,0.0,1.0
2000-08-10,50.08,50.38,49.63,49.63,423000,8.81978579145486,8.87261997151549,8.74053452136391,8.74053452136391,2401854.25144046,0.0,1.0
2000-08-11,50.88,51.25,50.25,50.38,551300,8.96067693828321,9.02583909369133,8.84972516015589,8.87261997151549,3130359.92628635,0.0,1.0
2000-08-14,51.88,52.19,50.31,50.81,772200,9.13679087181865,9.19138619121464,8.86029199616801,8.94834896293573,4384661.59092748,0.0,1.0
2000-08-15,52.13,52.94,51.56,51.56,911600,9.18081935520251,9.32347164136622,9.08043441308731,9.08043441308731,5176194.64683953,0.0,1.0
2000-08-16,51.75,52.5,51.63,51.63,387600,9.11389606045905,9.24598151061063,9.09276238843479,9.09276238843479,2200848.00912133,0.0,1.0
2000-08-17,52.44,52.5,51.5,51.5,877500,9.2354146745985,9.24598151061063,9.06986757707519,9.06986757707519,4982569.98969031,0.0,1.0
2000-08-18,51.81,52.44,51.38,52.19,534300,9.12446289647117,9.2354146745985,9.04873390505093,9.19138619121464,3033831.50483366,0.0,1.0
2000-08-21,51.56,51.88,51.06,51.75,553600,9.08043441308731,9.13679087181865,8.99237744631959,9.11389606045905,3143419.65389465,0.0,1.0
2000-08-22,51.94,52.06,51.25,51.56,423200,9.14735770783078,9.16849137985503,9.02583909369133,9.08043441308731,2402989.87992814,0.0,1.0
2000-08-23,52.38,52.44,51.19,51.5,1487600,9.33844132571673,9.34913828027082,9.12628506039403,9.18155265892348,8344057.13782429,0.645,1.0
2000-08-24,51.69,52.56,51.44,52.13,496800,9.21542634834475,9.37053218937899,9.17085570436939,9.29387068174138,2786587.5141645,0.0,1.0
2000-08-25,50.5,51.69,50.5,51.69,565800,9.00327008302205,9.21542634834475,9.00327008302205,9.21542634834475,3173613.55779846,0.0,1.0
2000-08-28,50.88,51.31,50.5,50.5,518200,9.07101746186459,9.14767896950221,9.00327008302205,9.00327008302205,2906621.67842199,0.0,1.0
2000-08-29,50.69,51.31,50.44,50.81,276900,9.03714377244332,9.14767896950221,8.99257312846796,9.05853768155149,1553152.34032236,0.0,1.0
2000-08-30,51.38,51.75,50.06,50.13,538600,9.16015874981531,9.22612330289883,8.92482574962542,8.93730552993852,3021046.76958333,0.0,1.0
2000-08-31,52.89,53.94,51.31,51.31,1553500,9.42936543942646,9.61656214412296,9.14767896950221,9.14767896950221,8713695.0548602,0.0,1.0
2000-09-01,53.02,53.56,52.88,53.0,459200,9.45254217429365,9.54881476528042,9.42758261366745,9.44897652277562,2575686.36574947,0.0,1.0
2000-09-05,53.94,54.19,52.0,52.5,374900,9.61656214412296,9.66113278809831,9.27069394687419,9.3598352348249,2102841.5037445,0.0,1.0
2000-09-06,54.63,54.69,53.88,53.94,762900,9.73957712149494,9.75027407604903,9.60586518956887,9.61656214412296,4279161.8650485,0.0,1.0
2000-09-07,55.44,55.69,54.5,54.69,558000,9.8839860079751,9.92855665195045,9.71640038662776,9.75027407604903,3129862.78764853,0.0,1.0
2000-09-08,57.15,57.25,55.13,55.5,599200,10.1888492127665,10.2066774703567,9.82871840944566,9.89468296252918,3360956.59920969,0.0,1.0
2000-09-11,58.75,59.38,57.25,57.25,1007800,10.4741013342088,10.5864193570267,10.2066774703567,10.2066774703567,5652823.86629425,0.0,1.0
2000-09-12,57.88,59.19,56.94,58.44,1359200,10.3189954931746,10.5525456676054,10.1514098718272,10.4188337356794,7623852.15227934,0.0,1.0
2000-09-13,58.38,59.13,57.94,58.0,1173400,10.4081367811253,10.5418487130514,10.3296924477287,10.3403894022828,6581686.37101574,0.0,1.0
2000-09-14,58.25,58.5,56.75,58.0,1137600,10.3849600462581,10.4295306902335,10.117536182406,10.3403894022828,6380881.55417378,0.0,1.0
2000-09-15,58.89,59.75,58.25,58.88,824600,10.499060894835,10.6523839101102,10.3849600462581,10.497278069076,4625241.67508061,0.0,1.0
2000-09-18,59.11,59.25,57.88,58.69,528600,10.5382830615333,10.5632426221595,10.3189954931746,10.4634043796547,2964956.0386219,0.0,1.0
2000-09-19,55.81,59.81,55.5,59.81,1076100,9.94995056105863,10.6630808646643,9.89468296252918,10.6630808646643,6035923.5587609,0.0,1.0
2000-09-20,54.69,55.88,53.75,55.88,988900,9.75027407604903,9.96243034137173,9.58268845470169,9.96243034137173,5546812.38477711,0.0,1.0
2000-09-21,54.56,56.0,53.94,55.25,673100,9.72709734118184,9.9838242504799,9.61656214412296,9.85011231855383,3775467.10101474,0.0,1.0
2000-09-22,55.0,56.25,54.69,54.81,657000,9.80554167457847,10.0283948944553,9.75027407604903,9.7716679851572,3685161.02416682,0.0,1.0
2000-09-25,55.0,55.25,54.06,54.38,598300,9.80554167457847,9.85011231855383,9.63795605323113,9.69500647751959,3355908.43342315,0.0,1.0
2000-09-26,56.56,57.13,55.0,55.0,725700,10.0836624929847,10.1852835612485,9.80554167457847,9.80554167457847,4070504.34587193,0.0,1.0
2000-09-27,57.14,57.38,55.31,56.5,582400,10.1870663870075,10.2298542052239,9.86080927310791,10.0729655384306,3266724.17119446,0.0,1.0
2000-09-28,57.56,58.25,57.38,57.38,709800,10.2619450688861,10.3849600462581,10.2298542052239,10.2298542052239,3981320.08364325,0.0,1.0
2000-09-29,58.08,59.0,57.81,57.81,560300,10.3546520083549,10.5186719781842,10.3065157128615,10.3065157128615,3142763.65576965,0.0,1.0
2000-10-02,57.19,57.94,56.25,57.94,771400,10.1959805158026,10.3296924477287,10.0283948944553,10.3296924477287,4326838.98636572,0.0,1.0
2000-10-03,55.31,57.13,55.25,57.0,659500,9.86080927310791,10.1852835612485,9.85011231855383,10.1621068263813,3699183.70690718,0.0,1.0
2000-10-04,52.94,56.25,52.25,55.31,1409500,9.43827956822153,10.0283948944553,9.31526459084955,9.86080927310791,7905988.52901542,0.0,1.0
2000-10-05,51.0,53.5,50.75,52.69,1848200,9.09241137097276,9.53811781072633,9.04784072699741,9.39370892424617,10366688.8962939,0.0,1.0
2000-10-06,53.69,53.94,52.63,52.63,1361800,9.5719915001476,9.61656214412296,9.38301196969209,9.38301196969209,7638435.74232933,0.0,1.0
2000-10-09,54.06,55.25,53.38,53.69,497800,9.63795605323113,9.85011231855383,9.51672390161816,9.5719915001476,2792196.58726064,0.0,1.0
2000-10-10,55.63,56.44,54.44,54.5,994700,9.91785969739637,10.0622685838765,9.70570343207367,9.71640038662776,5579345.00873475,0.0,1.0
2000-10-11,55.94,57.13,55.63,56.44,876500,9.97312729592581,10.1852835612485,9.91785969739637,10.0622685838765,4916352.5687705,0.0,1.0
2000-10-12,56.0,57.5,55.06,56.0,729100,9.9838242504799,10.251248114332,9.81623862913256,9.9838242504799,4089575.19439882,0.0,1.0
2000-10-13,57.19,57.63,56.38,56.38,572900,10.1959805158026,10.2744248491992,10.0515716293224,10.0515716293224,3213437.97678108,0.0,1.0
2000-10-16,58.25,58.31,57.13,57.25,626800,10.3849600462581,10.3956570008122,10.1852835612485,10.2066774703567,3515767.01666326,0.0,1.0
2000-10-17,58.44,58.75,57.69,58.25,636400,10.4188337356794,10.4741013342088,10.2851218037533,10.3849600462581,3569614.11838624,0.0,1.0
2000-10-18,57.06,59.13,56.94,58.63,1057900,10.1728037809354,10.5418487130514,10.1514098718272,10.4527074251006,5933838.42841108,0.0,1.0
2000-10-19,58.0,58.13,56.19,57.06,854400,10.3403894022828,10.3635661371499,10.0176979399012,10.1728037809354,4792392.05334568,0.0,1.0
2000-10-20,59.06,59.13,57.88,57.94,1127500,10.5293689327383,10.5418487130514,10.3189954931746,10.3296924477287,6324229.9159027,0.0,1.0
2000-10-23,59.38,59.88,58.69,59.06,566600,10.5864193570267,10.6755606449774,10.4634043796547,10.5293689327383,3178100.81627538,0.0,1.0
2000-10-24,59.06,60.0,58.5,59.5,760100,10.5293689327383,10.6969545540856,10.4295306902335,10.6078132661349,4263456.46037928,0.0,1.0
2000-10-25,58.38,59.81,58.06,58.88,798900,10.4081367811253,10.6630808646643,10.3510863568368,10.497278069076,4481088.49650969,0.0,1.0
2000-10-26,57.0,58.5,56.88,58.25,1053000,10.1621068263813,10.4295306902335,10.1407129172732,10.3849600462581,5906353.97023998,0.0,1.0
2000-10-27,58.25,58.25,55.56,57.0,907100,10.3849600462581,10.3849600462581,9.90537991708327,10.1621068263813,5087990.20551251,0.0,1.0
2000-10-30,59.88,59.94,58.25,58.25,551700,10.6755606449774,10.6862575995315,10.3849600462581,10.3849600462581,3094525.62714283,0.0,1.0
2000-10-31,59.56,60.0,58.5,59.88,514600,10.618510220689,10.6969545540856,10.4295306902335,10.6755606449774,2886429.01527586,0.0,1.0
2000-11-01,60.56,61.19,59.5,59.75,644600,10.7967927965904,10.9091108194083,10.6078132661349,10.6523839101102,3615608.51777463,0.0,1.0
2000-11-02,59.25,60.69,59.06,60.63,367400,10.5632426221595,10.8199695314576,10.5293689327383,10.8092725769035,2060773.45552343,0.0,1.0
2000-11-03,58.0,60.0,57.25,58.75,377500,10.3403894022828,10.6969545540856,10.2066774703567,10.4741013342088,2117425.09379447,0.0,1.0
2000-11-06,58.0,59.31,57.44,58.0,396500,10.3403894022828,10.5739395767136,10.240551159778,10.3403894022828,2223997.48262121,0.0,1.0
2000-11-07,58.06,58.25,56.81,57.75,532300,10.3510863568368,10.3849600462581,10.1282331369601,10.2958187583074,2985709.60907763,0.0,1.0
2000-11-08,57.75,58.75,57.5,58.06,780100,10.2958187583074,10.4741013342088,10.251248114332,10.3510863568368,4375637.92230218,0.0,1.0
2000-11-09,58.06,58.19,57.19,57.75,506300,10.3510863568368,10.374263091704,10.1959805158026,10.2958187583074,2839873.70857788,0.0,1.0
2000-11-10,59.0,59.31,58.13,58.13,730800,10.5186719781842,10.5739395767136,10.3635661371499,10.3635661371499,4099110.61866226,0.0,1.0
2000-11-13,59.69,60.75,59.0,59.0,567300,10.6416869555562,10.8306664860117,10.5186719781842,10.5186719781842,3182027.16744266,0.0,1.0
2000-11-14,58.5,59.63,57.94,59.63,283200,10.4295306902335,10.6309900010021,10.3296924477287,10.6309900010021,1588489.50082807,0.0,1.0
2000-11-15,59.31,59.88,58.31,58.75,400000,10.5739395767136,10.6755606449774,10.3956570008122,10.4741013342088,2243629.23845773,0.0,1.0
2000-11-16,60.75,60.75,59.38,59.75,453300,10.8306664860117,10.8306664860117,10.5864193570267,10.6523839101102,2542592.83448221,0.0,1.0
2000-11-17,62.69,62.69,60.75,60.94,939500,11.1765346832604,11.1765346832604,10.8306664860117,10.8645401754329,5269724.17382761,0.0,1.0
2000-11-20,62.88,63.69,62.31,63.44,2117400,11.2104083726817,11.3548172591619,11.1087873044179,11.3102466151865,11876651.373776,0.0,1.0
2000-11-21,59.5,60.13,59.31,59.88,2671200,10.7228055275913,10.8363411155305,10.6885646359906,10.7912873107927,14822277.5831413,0.645,1.0
2000-11-22,60.0,60.63,59.38,59.5,1275500,10.8129131370669,10.9264487250061,10.7011797013172,10.7228055275913,7077648.64379179,0.0,1.0
2000-11-24,60.31,60.44,59.63,60.13,203500,10.8687798549417,10.8922078334054,10.746233506055,10.8363411155305,1129205.40886839,0.0,1.0
2000-11-27,59.81,60.38,59.75,60.31,656000,10.7786722454662,10.8813949202683,10.7678593323291,10.8687798549417,3640092.12883372,0.0,1.0
2000-11-28,59.88,60.19,59.06,60.06,1330000,10.7912873107927,10.8471540286676,10.6435108312528,10.8237260502039,7380064.8343733,0.0,1.0
2000-11-29,60.44,60.75,59.38,59.38,881700,10.8922078334054,10.9480745512802,10.7011797013172,10.7011797013172,4892483.58230593,0.0,1.0
2000-11-30,60.0,61.19,59.31,60.44,1775200,10.8129131370669,11.0273692476187,10.6885646359906,10.8922078334054,9850444.43156346,0.0,1.0
2000-12-01,59.25,59.88,58.31,59.75,727200,10.6777517228535,10.7912873107927,10.5083494170395,10.7678593323291,4035175.29891448,0.0,1.0
2000-12-04,60.13,60.75,59.31,59.5,890500,10.8363411155305,10.9480745512802,10.6885646359906,10.7228055275913,4941314.08647324,0.0,1.0
2000-12-05,58.56,59.88,58.31,59.88,1219600,10.5534032217773,10.7912873107927,10.5083494170395,10.7912873107927,6767463.96391099,0.0,1.0
2000-12-06,58.75,59.94,58.56,59.5,784800,10.587644113378,10.8021002239298,10.5534032217773,10.7228055275913,4354793.14437303,0.0,1.0
2000-12-07,59.94,60.69,58.88,59.0,782000,10.8021002239298,10.9372616381431,10.6110720918416,10.6326979181158,4339256.16577436,0.0,1.0
2000-12-08,60.19,60.25,58.81,59.25,753000,10.8471540286676,10.8579669418046,10.598457026515,10.6777517228535,4178337.45885945,0.0,1.0
2000-12-11,60.06,60.25,59.19,60.19,689000,10.8237260502039,10.8579669418046,10.6669388097165,10.8471540286676,3823206.51946105,0.0,1.0
2000-12-12,60.19,60.81,60.0,60.56,514700,10.8471540286676,10.9588874644173,10.8129131370669,10.9138336596795,2856029.60169317,0.0,1.0
2000-12-13,61.63,61.88,60.13,60.19,897500,11.1066639439572,11.151717748695,10.8363411155305,10.8471540286676,4980156.53296993,0.0,1.0
2000-12-14,61.0,61.75,60.75,61.75,806500,10.993128356018,11.1282897702313,10.9480745512802,11.1282897702313,4475204.72851281,0.0,1.0
2000-12-15,61.5,61.81,60.94,61.0,1178800,11.0832359654935,11.1391026833684,10.9823154428809,10.993128356018,6541067.99004455,0.0,1.0
2000-12-18,62.06,62.5,61.19,61.75,621100,11.1841564881062,11.2634511844447,11.0273692476187,11.1282897702313,3446434.78844303,0.0,1.0
2000-12-19,62.06,63.06,61.88,62.88,733400,11.1841564881062,11.3643717070573,11.151717748695,11.3319329676461,4069578.60866868,0.0,1.0
2000-12-20,63.75,64.25,61.88,62.31,944300,11.4887202081335,11.5788278176091,11.151717748695,11.2292102928439,5239846.03240505,0.0,1.0
2000-12-21,64.69,65.0,63.5,64.38,788700,11.6581225139476,11.7139892318224,11.4436664033958,11.6022557960727,4376433.93599263,0.0,1.0
2000-12-22,65.38,65.56,64.13,64.5,469400,11.7824710150239,11.8149097544351,11.557201991335,11.6238816223469,2604663.48365023,0.0,1.0
2000-12-26,67.25,67.38,65.75,65.75,330300,12.1194734744624,12.1429014529261,11.8491506460358,11.8491506460358,1832808.58255151,0.0,1.0
2000-12-27,67.13,67.94,66.38,67.0,496200,12.0978476481883,12.2438219755387,11.962686233975,12.0744196697247,2753374.56452333,0.0,1.0
2000-12-28,66.94,67.25,65.88,67.25,481400,12.0636067565876,12.1194734744624,11.8725786244994,12.1194734744624,2671250.53478744,0.0,1.0
2000-12-29,67.0,67.13,66.19,66.94,428900,12.0744196697247,12.0978476481883,11.9284453423743,12.0636067565876,2379932.18606217,0.0,1.0
2001-01-02,65.56,66.13,64.56,65.75,552200,11.8149097544351,11.9176324292372,11.634694535484,11.8491506460358,3064114.13649693,0.0,1.0
2001-01-03,60.44,66.25,60.25,65.5,1284600,10.8922078334054,11.9392582555113,10.8579669418046,11.804096841298,7128143.8242375,0.0,1.0
2001-01-04,56.0,61.0,55.5,61.0,2009600,10.0920522612624,10.993128356018,10.0019446517869,10.993128356018,11151111.4971102,0.0,1.0
2001-01-05,56.44,56.88,55.31,56.25,1649700,10.1713469576009,10.2506416539394,9.96770376018614,10.1371060660002,9154054.85508691,0.0,1.0
2001-01-08,58.69,58.88,57.31,57.5,1683900,10.5768312002409,10.6110720918416,10.3281341980884,10.3623750896891,9343827.95082795,0.0,1.0
2001-01-09,58.63,58.75,57.63,58.5,1573400,10.5660182871038,10.587644113378,10.3858030681527,10.5425903086402,8730672.1882729,0.0,1.0
2001-01-10,58.75,60.06,57.81,59.88,1358800,10.587644113378,10.8237260502039,10.4182418075639,10.7912873107927,7539873.75710254,0.0,1.0
2001-01-11,56.44,58.75,55.75,58.75,1455500,10.1713469576009,10.587644113378,10.0469984565246,10.587644113378,8076454.41084985,0.0,1.0
2001-01-12,58.25,58.5,55.94,56.44,1494900,10.4975365039024,10.5425903086402,10.0812393481253,10.1713469576009,8295081.89541701,0.0,1.0
2001-01-16,56.44,57.75,55.5,57.5,1595700,10.1713469576009,10.4074288944269,10.0019446517869,10.3623750896891,8854413.1249695,0.0,1.0
2001-01-17,58.06,58.38,55.56,56.5,2778100,10.4632956123017,10.5209644823661,10.0127575649239,10.182159870738,15415457.2303552,0.0,1.0
2001-01-18,59.0,59.25,57.38,58.06,1144100,10.6326979181158,10.6777517228535,10.3407492634149,10.4632956123017,6348520.43383942,0.0,1.0
2001-01-19,60.56,60.75,57.69,58.63,1895700,10.9138336596795,10.9480745512802,10.3966159812898,10.5660182871038,10519089.4033996,0.0,1.0
2001-01-22,61.0,61.63,59.75,60.56,966700,10.993128356018,11.1066639439572,10.7678593323291,10.9138336596795,5364141.86119446,0.0,1.0
2001-01-23,62.0,63.38,61.19,61.19,910900,11.1733435749691,11.4220405771216,11.0273692476187,11.0273692476187,5054512.07340648,0.0,1.0
2001-01-24,62.69,63.44,62.0,62.19,746100,11.2976920760454,11.4328534902587,11.1733435749691,11.2075844665698,4140049.90445555,0.0,1.0
2001-01-25,63.63,64.0,63.13,63.25,639900,11.4670943818594,11.5337740128713,11.3769867723839,11.398612598658,3550754.50189133,0.0,1.0
2001-01-26,62.88,64.25,62.13,63.75,752300,11.3319329676461,11.5788278176091,11.1967715534327,11.4887202081335,4174453.21420978,0.0,1.0
2001-01-29,63.05,64.56,62.88,62.88,705100,11.3625695548678,11.634694535484,11.3319329676461,11.3319329676461,3912544.14640344,0.0,1.0
2001-01-30,62.0,63.49,61.92,63.24,1217700,11.1733435749691,11.4418642512063,11.158926357453,11.3968104464685,6756921.01414762,0.0,1.0
2001-01-31,61.8,62.15,60.6,62.0,697300,11.1373005311789,11.2003758578118,10.9210422684375,11.1733435749691,3869262.56316426,0.0,1.0
2001-02-01,61.0,61.93,60.5,61.5,630700,10.993128356018,11.1607285096425,10.9030207465424,11.0832359654935,3499704.42935279,0.0,1.0
2001-02-02,61.62,62.5,61.0,61.24,852700,11.1048617917677,11.2634511844447,10.993128356018,11.0363800085663,4731564.87539103,0.0,1.0
2001-02-05,62.13,62.82,61.71,61.85,548600,11.1967715534327,11.321120054509,11.1210811614733,11.1463112921264,3044138.02115578,0.0,1.0
2001-02-06,62.24,62.93,61.5,62.3,397600,11.2165952275174,11.3409437285936,11.0832359654935,11.2274081406544,2206250.96101263,0.0,1.0
2001-02-07,63.24,63.62,62.35,62.39,857800,11.3968104464685,11.4652922296699,11.236418901602,11.24362751036,4759864.37212435,0.0,1.0
2001-02-08,64.29,64.5,63.4,63.45,606500,11.5860364263671,11.6238816223469,11.4256448815007,11.4346556424482,3365420.54289279,0.0,1.0
2001-02-09,65.8,66.1,64.06,64.25,983000,11.8581614069833,11.9122259726687,11.5445869260084,11.5788278176091,5454589.27232252,0.0,1.0
2001-02-12,65.37,66.54,64.14,65.79,1030200,11.7806688628344,11.9915206690072,11.5590041435245,11.8563592547938,5716498.34012881,0.0,1.0
2001-02-13,64.74,66.46,64.16,65.62,989800,11.6671332748951,11.9771034514911,11.5626084479035,11.8257226675721,5492321.93463361,0.0,1.0
2001-02-14,64.68,65.15,64.05,64.75,737300,11.6563203617581,11.7410215146651,11.5427847738189,11.6689354270847,4091219.40028828,0.0,1.0
2001-02-15,64.65,64.8,63.45,64.48,754400,11.6509139051896,11.6779461880322,11.4346556424482,11.6202773179679,4186105.94815878,0.0,1.0
2001-02-16,65.17,66.1,65.01,65.3,848600,11.7446258190441,11.9122259726687,11.715791384012,11.7680537975078,4708814.29958585,0.0,1.0
2001-02-20,66.41,67.15,65.16,65.5,813300,11.9680926905435,12.1014519525673,11.7428236668546,11.804096841298,4512937.3908239,0.0,1.0
2001-02-21,65.96,67.66,65.9,66.9,1037900,11.8869958420155,12.1933617142324,11.8761829288784,12.0563981478296,5759225.03127521,0.0,1.0
2001-02-22,66.4,67.5,65.6,66.2,830300,11.966290538354,12.1645272792002,11.8221183631931,11.9302474945638,4607269.0466016,0.0,1.0
2001-02-23,65.32,67.47,64.1,67.0,945600,11.7716581018868,12.1591208226317,11.5517955347664,12.0744196697247,5247059.62961155,0.0,1.0
2001-02-26,65.91,67.0,65.4,65.49,856600,11.877985081068,12.0744196697247,11.7860753194029,11.8022946891085,4753205.66701062,0.0,1.0
2001-02-27,66.2,67.25,65.7,66.35,1292400,11.9302474945638,12.1194734744624,11.8401398850882,11.9572797774064,7171425.40747669,0.0,1.0
2001-02-28,65.56,66.6,64.7,66.25,1509600,11.9311485706585,12.1204163332193,11.7746386900794,12.0567204515883,8295041.79030919,0.645,1.0
2001-03-01,65.15,65.99,64.3,65.0,1028500,11.8565333950336,12.0094035109481,11.7018433967868,11.8292351600489,5651464.28281199,0.0,1.0
2001-03-02,65.19,65.65,64.35,65.25,879700,11.8638129243629,11.9475275116494,11.7109428084484,11.8747322183568,4833829.00300408,0.0,1.0
2001-03-05,65.45,65.95,65.05,65.44,456200,11.9111298650031,12.0021239816188,11.8383345717105,11.9093099826708,2506755.47478738,0.0,1.0
2001-03-06,65.6,65.9,64.7,65.7,635700,11.9384280999878,11.9930245699573,11.7746386900794,11.9566269233109,3493082.97966318,0.0,1.0
2001-03-07,66.41,66.7,65.4,65.6,865900,12.0858385689053,12.1386151565425,11.9020304533415,11.9384280999878,4757999.92463482,0.0,1.0
2001-03-08,67.47,67.5,66.1,66.41,681300,12.2787460961307,12.2842057431277,12.0294222166036,12.0858385689053,3743648.6299269,0.0,1.0
2001-03-09,66.89,68.0,66.0,67.55,1371900,12.1731929208565,12.3751998597434,12.0112233932804,12.2933051547893,7538399.46484175,0.0,1.0
2001-03-12,65.2,67.21,65.01,65.55,944900,11.8656328066952,12.2314291554905,11.8310550423812,11.9293286883262,5192093.92399518,0.0,1.0
2001-03-13,64.0,65.45,63.54,65.45,1094000,11.6472469268174,11.9111298650031,11.5635323395309,11.9111298650031,6011377.66202848,0.0,1.0
2001-03-14,62.3,63.2,61.81,62.75,1014800,11.3378669303238,11.5016563402321,11.2486926960403,11.419761635278,5576184.69051783,0.0,1.0
2001-03-15,64.26,64.37,62.4,62.75,1100900,11.6945638674576,11.714582573113,11.3560657536469,11.419761635278,6049292.20121312,0.0,1.0
2001-03-16,64.1,65.15,63.35,64.26,1411500,11.6654457501405,11.8565333950336,11.5289545752169,11.6945638674576,7755995.95059711,0.0,1.0
2001-03-19,63.9,64.45,63.0,64.1,864000,11.6290481034942,11.7291416317715,11.4652586935858,11.6654457501405,4747559.68920716,0.0,1.0
2001-03-20,62.61,64.2,62.55,64.2,1104000,11.3942832826255,11.6836445734637,11.3833639886317,11.6836445734637,6066326.2695425,0.0,1.0
2001-03-21,61.18,63.3,61.15,62.62,1313900,11.1340401091045,11.5198551635553,11.1285804621075,11.3961031649579,7219697.54126072,0.0,1.0
2001-03-22,60.3,61.56,59.0,61.1,1600400,10.9738904638607,11.2031956377324,10.7373057606598,11.1194810504459,8793975.14653605,0.0,1.0
2001-03-23,59.65,60.06,58.55,60.05,983200,10.8555981122602,10.9302132878852,10.6554110557056,10.9283934055528,5402547.09077372,0.0,1.0
2001-03-26,60.75,61.48,60.21,60.3,1228900,11.0557851688149,11.1886365790739,10.9575115228699,10.9738904638607,6752634.37739199,0.0,1.0
2001-03-27,62.95,63.0,61.0,61.0,1404300,11.4561592819243,11.4652586935858,11.1012822271228,11.1012822271228,7716432.95318702,0.0,1.0
2001-03-28,62.92,63.65,61.61,62.75,1027500,11.4506996349273,11.5835510451863,11.212295049394,11.419761635278,5645969.4220606,0.0,1.0
2001-03-29,63.23,63.69,61.87,62.7,914700,11.5071159872291,11.5908305745156,11.2596119900342,11.4106622236164,5026149.12930299,0.0,1.0
2001-03-30,64.47,64.83,63.55,63.9,794900,11.7327813964362,11.7982971603995,11.5653522218632,11.6290481034942,4367864.8112856,0.0,1.0
2001-04-02,65.75,65.96,64.05,64.95,850100,11.9657263349725,12.0039438639511,11.6563463384789,11.8201357483873,4671181.12476274,0.0,1.0
2001-04-03,66.88,67.4,64.27,66.0,1586400,12.1713730385241,12.2660069198045,11.6963837497899,12.0112233932804,8717047.0960165,0.0,1.0
2001-04-04,67.29,67.7,66.1,67.48,1562800,12.2459882141491,12.320603389774,12.0294222166036,12.2805659784631,8587368.38228347,0.0,1.0
2001-04-05,67.35,67.5,65.51,67.29,1903900,12.256907508143,12.2842057431277,11.922049158997,12.2459882141491,10461665.384585,0.0,1.0
2001-04-06,65.9,68.0,64.81,67.8,1823700,11.9930245699573,12.3751998597434,11.7946573957349,12.3388022130971,10020977.552323,0.0,1.0
2001-04-09,67.34,68.23,65.89,65.9,969000,12.2550876258106,12.4170571533867,11.9912046876249,11.9930245699573,5324520.06810387,0.0,1.0
2001-04-10,68.4,69.8,67.93,68.15,1208600,12.4479951530361,12.7027786795602,12.3624606834172,12.4024980947282,6641088.70413859,0.0,1.0
2001-04-11,68.07,68.8,66.77,68.15,938600,12.3879390360696,12.5207904463287,12.1513543328687,12.4024980947282,5157476.3012614,0.0,1.0
2001-04-12,67.5,68.69,67.25,68.4,1188900,12.2842057431277,12.5007717406732,12.2387086848198,12.4479951530361,6532839.94733609,0.0,1.0
2001-04-16,67.0,68.0,66.75,67.5,1251100,12.1932116265119,12.3751998597434,12.147714568204,12.2842057431277,6874620.28607301,0.0,1.0
2001-04-17,68.5,68.55,67.1,67.3,1212100,12.4661939763592,12.4752933880208,12.2114104498351,12.2478080964814,6660320.71676851,0.0,1.0
2001-04-18,67.62,69.55,66.91,69.1,1591900,12.3060443311155,12.6572816212523,12.1768326855211,12.5753869162981,8747268.83014913,0.0,1.0
2001-04-19,65.8,67.82,65.51,67.82,1432500,11.9748257466341,12.3424419777618,11.922049158997,12.3424419777618,7871388.02637644,0.0,1.0
2001-04-20,66.1,67.09,65.51,66.0,982400,12.0294222166036,12.2095905675028,11.922049158997,12.0112233932804,5398151.20217256,0.0,1.0
2001-04-23,68.88,69.0,66.65,66.65,1456500,12.5353495049872,12.557188092975,12.1295157448809,12.1295157448809,8003264.68440996,0.0,1.0
2001-04-24,69.56,69.65,68.18,68.25,1206900,12.6591015035846,12.6754804445755,12.4079577417251,12.4206969180513,6631747.44086125,0.0,1.0
2001-04-25,69.0,69.95,67.65,69.56,1499000,12.557188092975,12.7300769145449,12.3115039781124,12.6591015035846,8236796.26634433,0.0,1.0
2001-04-26,69.5,69.99,69.05,69.3,647600,12.6481822095907,12.7373564438742,12.5662875046365,12.6117845629444,3558471.82260481,0.0,1.0
2001-04-27,68.24,69.74,68.0,69.5,577700,12.418877035719,12.6918593855663,12.3751998597434,12.6481822095907,3174381.05608215,0.0,1.0
2001-04-30,68.49,69.25,67.3,68.24,804400,12.4643740940269,12.6026851512828,12.2478080964814,12.418877035719,4420065.98842388,0.0,1.0
2001-05-01,67.49,68.45,66.8,68.25,1151300,12.2823858607954,12.4570945646976,12.1568139798656,12.4206969180513,6326233.18308354,0.0,1.0
2001-05-02,66.07,67.49,65.98,67.49,980600,12.0239625696066,12.2823858607954,12.0075836286158,12.2823858607954,5388260.45282007,0.0,1.0
2001-05-03,65.5,66.0,64.75,65.82,755200,11.9202292766646,12.0112233932804,11.783738101741,11.9784655112987,4149718.83945516,0.0,1.0
2001-05-04,66.45,66.5,65.13,65.4,714700,12.0931180982346,12.1022175098962,11.852893630369,11.9020304533415,3927176.97902355,0.0,1.0
2001-05-07,66.1,66.81,65.6,66.2,448900,12.0294222166036,12.1586338621979,11.9384280999878,12.0476210399267,2466642.99130218,0.0,1.0
2001-05-08,65.28,66.05,65.22,66.0,952500,11.8801918653537,12.020322804942,11.8692725713598,12.0112233932804,5233854.86570581,0.0,1.0
2001-05-09,65.26,65.8,64.75,65.28,1141200,11.8765521006891,11.9748257466341,11.783738101741,11.8801918653537,6270735.08949444,0.0,1.0
2001-05-10,65.73,65.78,65.25,65.5,679400,11.9620865703079,11.9711859819695,11.8747322183568,11.9202292766646,3733208.39449923,0.0,1.0
2001-05-11,65.8,66.1,65.35,65.5,762900,11.9748257466341,12.0294222166036,11.8929310416799,11.9202292766646,4192029.2672409,0.0,1.0
2001-05-14,66.82,66.99,66.0,66.0,615500,12.1604537445302,12.1913917441796,12.0112233932804,12.0112233932804,3382086.79248497,0.0,1.0
2001-05-15,66.45,66.8,66.01,66.8,781900,12.0931180982346,12.1568139798656,12.0130432756127,12.1568139798656,4296431.62151744,0.0,1.0
2001-05-16,67.04,67.25,65.9,66.8,857400,12.2004911558412,12.2387086848198,11.9930245699573,12.1568139798656,4711293.60824793,0.0,1.0
2001-05-17,66.75,67.3,66.2,67.29,528400,12.147714568204,12.2478080964814,12.0476210399267,12.2459882141491,2903484.42103827,0.0,1.0
2001-05-18,66.08,67.06,65.96,66.51,838500,12.0257824519389,12.2041309205058,12.0039438639511,12.1040373922285,4607440.74004653,0.0,1.0
2001-05-21,66.99,67.0,66.19,66.55,672100,12.1913917441796,12.1932116265119,12.0458011575944,12.1113169215577,3693095.91101404,0.0,1.0
2001-05-22,66.59,67.1,66.45,67.0,556900,12.118596450887,12.2114104498351,12.0931180982346,12.1932116265119,3060087.95245308,0.0,1.0
2001-05-23,67.38,67.5,66.45,66.77,843800,12.2623671551399,12.2842057431277,12.0931180982346,12.1513543328687,4636563.50202893,0.0,1.0
2001-05-24,67.3,67.41,66.94,67.38,344000,12.2478080964814,12.2678268021368,12.182292332518,12.2623671551399,1890232.09848062,0.0,1.0
2001-05-25,65.76,67.1,65.37,66.9,863000,11.9675462173048,12.2114104498351,11.8965708063445,12.1750128031888,4742064.82845577,0.0,1.0
2001-05-29,65.5,65.6,64.62,65.51,2910400,11.9202292766646,11.9384280999878,11.7600796314209,11.922049158997,15992242.7308664,0.0,1.0
2001-05-30,65.97,66.31,64.7,64.85,3470900,12.1231461567178,12.1856271282698,11.8897613512148,11.917326485723,18887446.3806673,0.645,1.0
2001-05-31,66.3,66.6,65.45,65.95,744700,12.1837894526359,12.2389197216523,12.0275870237559,12.11947080545,4052401.77466447,0.0,1.0
2001-06-01,65.8,66.3,65.37,66.3,503500,12.0919056709418,12.1837894526359,12.0128856186849,12.1837894526359,2739874.1688513,0.0,1.0
2001-06-04,65.59,65.8,65.0,65.8,445200,12.0533144826303,12.0919056709418,11.9448916202313,12.0919056709418,2422625.58087904,0.0,1.0
2001-06-05,64.37,65.74,64.1,65.5,736100,11.8291180552967,12.0808796171385,11.7795008131819,12.0367754019253,4005603.52669602,0.0,1.0
2001-06-06,61.96,64.5,61.8,64.4,2084300,11.3862382275312,11.8530078385372,11.3568354173891,11.8346310821984,11342045.1442637,0.0,1.0
2001-06-07,61.99,62.29,61.0,62.1,1774000,11.3917512544329,11.4468815234493,11.2098213666786,11.4119656864056,9653499.05768062,0.0,1.0
2001-06-08,62.5,62.75,61.65,62.6,680800,11.4854727117608,11.5314146026079,11.3292702828809,11.5038494680996,3704679.90894532,0.0,1.0
2001-06-11,63.91,63.91,62.5,62.5,816900,11.7445849761381,11.7445849761381,11.4854727117608,11.4854727117608,4445289.39132997,0.0,1.0
2001-06-12,64.33,64.59,63.35,63.68,718100,11.8217673527612,11.8695469192421,11.6416751406408,11.7023184365589,3907653.70536667,0.0,1.0
2001-06-13,62.05,64.75,61.89,64.25,960500,11.4027773082361,11.8989497293842,11.373374498094,11.8070659476901,5226711.29926849,0.0,1.0
2001-06-14,61.21,62.05,60.65,62.05,817600,11.2484125549901,11.4027773082361,11.1455027194927,11.4027773082361,4449098.5510483,0.0,1.0
2001-06-15,62.1,63.32,61.0,61.35,1372500,11.4119656864056,11.6361621137391,11.2098213666786,11.2741400138644,7468673.87636226,0.0,1.0
2001-06-18,62.69,63.6,62.56,63.1,719800,11.5203885488046,11.6876170314878,11.4964987655641,11.5957332497937,3916904.52182555,0.0,1.0
2001-06-19,63.05,63.11,62.2,63.0,511900,11.5865448716243,11.5975709254276,11.4303424427444,11.5773564934549,2785584.08547167,0.0,1.0
2001-06-20,62.69,63.8,62.26,63.5,565300,11.5203885488046,11.7243705441654,11.4413684965477,11.669240275149,3076168.55541537,0.0,1.0
2001-06-21,60.25,63.05,59.76,63.05,771400,11.0719956941374,11.5865448716243,10.9819495880772,11.5865448716243,4197694.00963635,0.0,1.0
2001-06-22,61.25,61.5,59.95,60.25,678900,11.2557632575256,11.3017051483727,11.016865425121,11.0719956941374,3694340.76113833,0.0,1.0
2001-06-25,60.88,61.68,60.55,61.25,557800,11.187769259072,11.3347833097825,11.1271259631539,11.2557632575256,3035356.12986148,0.0,1.0
2001-06-26,60.55,61.1,60.0,60.5,711200,11.1271259631539,11.2281981230174,11.0260538032904,11.1179375849845,3870106.27385709,0.0,1.0
2001-06-27,61.14,61.5,60.35,60.95,568400,11.2355488255529,11.3017051483727,11.0903724504763,11.2006329885092,3093037.69131099,0.0,1.0
2001-06-28,60.37,61.7,60.06,60.9,686900,11.094047801744,11.3384586610503,11.0370798570937,11.1914446103397,3737874.01506249,0.0,1.0
2001-06-29,60.13,60.45,59.47,60.4,1063600,11.0499435865309,11.1087492068151,10.9286569946947,11.0995608286457,5787746.10921595,0.0,1.0
2001-07-02,59.88,60.8,59.35,60.15,1110400,11.0040016956838,11.1730678540009,10.9066048870881,11.0536189377986,6042415.64467227,0.0,1.0
2001-07-03,59.75,59.95,59.35,59.95,980900,10.9801119124433,11.016865425121,10.9066048870881,11.016865425121,5337721.09677508,0.0,1.0
2001-07-05,61.59,61.72,59.4,59.66,1401500,11.3182442290776,11.342134012318,10.9157932652575,10.9635728317384,7626481.92183733,0.0,1.0
2001-07-06,62.21,62.7,61.5,61.52,895000,11.4321801183783,11.5222262244385,11.3017051483727,11.3053804996404,4870282.78276446,0.0,1.0
2001-07-09,62.52,62.98,62.2,62.9,592000,11.4891480630286,11.5736811421871,11.4303424427444,11.5589797371161,3221460.79038723,0.0,1.0
2001-07-10,62.44,62.77,62.03,62.77,727600,11.4744466579575,11.5350899538756,11.3991019569684,11.5350899538756,3959349.44440162,0.0,1.0
2001-07-11,60.69,63.05,60.55,62.69,1173300,11.1528534220282,11.5865448716243,11.1271259631539,11.5203885488046,6384695.85365093,0.0,1.0
2001-07-12,61.68,61.93,59.9,61.1,972800,11.3347833097825,11.3807252006296,11.0076770469516,11.2281981230174,5293643.67717687,0.0,1.0
2001-07-13,61.79,61.96,61.13,61.55,631400,11.3549977417552,11.3862382275312,11.233711149919,11.3108935265421,3435862.06596368,0.0,1.0
2001-07-16,61.75,62.7,61.25,61.75,483900,11.3476470392197,11.5222262244385,11.2557632575256,11.3476470392197,2633217.69673713,0.0,1.0
2001-07-17,61.49,61.9,60.9,61.5,494900,11.2998674727388,11.3752121737279,11.1914446103397,11.3017051483727,2693075.92088283,0.0,1.0
2001-07-18,61.5,62.09,60.75,61.49,521100,11.3017051483727,11.4101280107717,11.1638794758315,11.2998674727388,2835647.32748442,0.0,1.0
2001-07-19,61.12,62.05,60.68,61.6,380600,11.2318734742851,11.4027773082361,11.1510157463943,11.3200819047115,2071094.55544153,0.0,1.0
2001-07-20,59.98,62.1,59.51,62.1,891400,11.0223784520226,11.4119656864056,10.9360076972302,11.4119656864056,4850692.81849862,0.0,1.0
2001-07-23,59.05,60.5,58.05,60.5,1275800,10.8514746180716,11.1179375849845,10.6677070546835,11.1179375849845,6942465.66955412,0.0,1.0
2001-07-24,57.25,58.45,56.7,58.31,1268600,10.5206930039729,10.7412140800387,10.4196208441094,10.7154866211644,6903285.74102238,0.0,1.0
2001-07-25,59.75,59.98,56.26,56.7,1650700,10.9801119124433,11.0223784520226,10.3387631162186,10.4196208441094,8982542.78157471,0.0,1.0
2001-07-26,60.2,60.56,58.82,59.35,1150800,11.062807315968,11.1289636387878,10.8092080784923,10.9066048870881,6262258.57698925,0.0,1.0
2001-07-27,59.49,60.37,58.78,59.95,678200,10.9323323459624,11.094047801744,10.8018573759568,11.016865425121,3690531.60141997,0.0,1.0
2001-07-30,60.44,60.7,58.08,59.74,367100,11.1069115311812,11.1546910976621,10.6732200815851,10.9782742368095,1997632.18944451,0.0,1.0
2001-07-31,60.49,60.85,59.3,60.4,589600,11.1160999093506,11.1822562321703,10.8974165089187,11.0995608286457,3208400.81420998,0.0,1.0
2001-08-01,60.97,61.05,59.51,60.24,832200,11.2043083397769,11.219009744848,10.9360076972302,11.0701580185036,4528546.7394599,0.0,1.0
2001-08-02,62.23,62.67,60.8,60.97,731800,11.435855469646,11.5167131975368,11.1730678540009,11.2043083397769,3982204.40271179,0.0,1.0
2001-08-03,62.09,62.64,61.11,62.23,491900,11.4101280107717,11.5112001706352,11.2300357986513,11.435855469646,2676750.95066128,0.0,1.0
2001-08-06,60.73,61.05,59.84,61.0,862700,11.1602041245638,11.219009744848,10.9966509931483,11.2098213666786,4694517.2700457,0.0,1.0
2001-08-07,61.29,61.74,60.45,60.95,524200,11.2631139600611,11.3458093635858,11.1087492068151,11.2006329885092,2852516.46338005,0.0,1.0
2001-08-08,60.14,61.15,59.9,61.0,517100,11.0517812621647,11.2373865011868,11.0076770469516,11.2098213666786,2813880.70052237,0.0,1.0
2001-08-09,60.6,60.6,59.7,60.0,563000,11.1363143413233,11.1363143413233,10.9709235342739,11.0260538032904,3063652.74491218,0.0,1.0
2001-08-10,61.5,62.06,60.16,60.3,588500,11.3017051483727,11.40461498387,11.0554566134325,11.0811840723068,3202414.9917954,0.0,1.0
2001-08-13,61.2,61.99,60.97,61.0,498100,11.2465748793562,11.3917512544329,11.2043083397769,11.2098213666786,2710489.2224525,0.0,1.0
2001-08-14,61.11,61.6,60.35,60.8,370300,11.2300357986513,11.3200819047115,11.0903724504763,11.1730678540009,2015045.49101417,0.0,1.0
2001-08-15,61.12,61.8,60.05,60.64,448500,11.2318734742851,11.3568354173891,11.0352421814598,11.1436650438588,2440583.04812277,0.0,1.0
2001-08-16,61.75,61.9,60.41,60.87,657200,11.3476470392197,11.3752121737279,11.1013985042795,11.1859315834381,3576256.80986907,0.0,1.0
2001-08-17,62.0,62.0,61.25,61.7,421000,11.3935889300667,11.3935889300667,11.2557632575256,11.3384586610503,2290937.48775849,0.0,1.0
2001-08-20,62.74,62.74,61.8,61.8,420900,11.529576926974,11.529576926974,11.3568354173891,11.3568354173891,2290393.32208443,0.0,1.0
2001-08-21,62.04,63.19,61.9,62.74,457300,11.4009396326023,11.6122723304987,11.3752121737279,11.529576926974,2488469.62743932,0.0,1.0
2001-08-22,62.5,62.85,61.98,62.04,543200,11.4854727117608,11.5497913589467,11.389913578799,11.4009396326023,2955907.94144991,0.0,1.0
2001-08-23,63.0,63.08,62.32,62.41,491300,11.5773564934549,11.592057898526,11.452394550351,11.4689336310559,2673485.95661697,0.0,1.0
2001-08-24,63.4,63.41,62.75,63.0,421100,11.6508635188102,11.6527011944441,11.5314146026079,11.5773564934549,2291481.65343254,0.0,1.0
2001-08-27,63.76,64.15,63.27,63.4,414000,11.7170198416299,11.7886891913513,11.6269737355697,11.6508635188102,2252845.89057486,0.0,1.0
2001-08-28,63.53,63.95,63.51,63.77,465000,11.6747533020506,11.7519356786737,11.6710779507829,11.7188575172638,2530370.38434133,0.0,1.0
2001-08-29,62.95,63.2,62.2,63.2,679400,11.6866981936709,11.7331108155679,11.5474603279798,11.7331108155679,3659564.85666428,0.645,1.0
2001-08-30,62.76,63.44,62.7,63.44,811700,11.6514246010291,11.777666932589,11.6402855717738,11.777666932589,4372194.28047456,0.0,1.0
2001-08-31,62.95,63.05,62.25,62.77,754800,11.6866981936709,11.7052632424297,11.5567428523592,11.653281105905,4065704.37711246,0.0,1.0
2001-09-04,63.22,63.59,62.15,62.15,729100,11.7368238253197,11.8055145057273,11.5381778036004,11.5381778036004,3927272.20634961,0.0,1.0
2001-09-05,62.5,63.37,62.4,63.18,1217800,11.6031554742562,11.7646713984579,11.5845904254974,11.7293978058161,6559638.03715894,0.0,1.0
2001-09-06,62.71,62.9,62.25,62.5,888700,11.6421420766497,11.6774156692915,11.5567428523592,11.6031554742562,4786952.14618423,0.0,1.0
2001-09-07,62.63,63.24,62.25,62.7,740800,11.6272900376427,11.7405368350714,11.5567428523592,11.6402855717738,3990293.85607434,0.0,1.0
2001-09-10,60.26,60.75,58.5,59.5,5575100,11.1872983820589,11.2782671209771,10.8605535239038,11.0462040114919,30030085.4171167,0.0,1.0
2001-09-17,60.24,61.5,59.7,60.26,2796000,11.1835853723071,11.4175049866681,11.0833341090096,11.1872983820589,15060558.3444707,0.0,1.0
2001-09-18,61.5,61.9,59.55,61.9,1660400,11.4175049866681,11.4917651817034,11.0554865358713,11.4917651817034,8943687.79512129,0.0,1.0
2001-09-19,61.2,61.69,59.35,61.69,1964500,11.3618098403917,11.4527785793099,11.0183564383537,11.4527785793099,10581712.041385,0.0,1.0
2001-09-20,59.76,61.35,59.76,61.35,1974700,11.0944731382648,11.3896574135299,11.0944731382648,11.3896574135299,10636653.9924271,0.0,1.0
2001-09-21,58.98,60.45,58.36,60.45,1834500,10.9496657579461,11.2225719747006,10.8345624556415,11.2225719747006,9881471.48888822,0.0,1.0
2001-09-24,58.99,60.07,58.87,60.07,1085800,10.951522262822,11.1520247894171,10.9292442043114,11.1520247894171,5848624.55308521,0.0,1.0
2001-09-25,57.41,59.15,57.11,59.1,1506800,10.6581944924328,10.9812263408361,10.6024993461564,10.9719438164567,8116326.6500173,0.0,1.0
2001-09-26,56.8,57.42,55.13,57.42,1807900,10.5449476950041,10.6600509973087,10.2349113807319,10.6600509973087,9738191.49891574,0.0,1.0
2001-09-27,56.9,56.95,56.0,56.5,1618800,10.5635127437629,10.5727952681423,10.3964273049336,10.4892525487276,8719610.81832226,0.0,1.0
2001-09-28,59.35,59.46,57.21,58.5,1780400,11.0183564383537,11.0387779919884,10.6210643949152,10.8605535239038,9590063.68973376,0.0,1.0
2001-10-01,59.7,60.1,58.35,59.1,908500,11.0833341090096,11.1575943040448,10.8327059507656,10.9719438164567,4893604.16879525,0.0,1.0
2001-10-02,60.0,60.5,59.5,60.5,928600,11.139029255286,11.23185449908,11.0462040114919,11.23185449908,5001872.13114286,0.0,1.0
2001-10-03,61.43,61.47,59.8,61.47,1061800,11.404509452537,11.4119354720405,11.1018991577684,11.4119354720405,5719349.37416269,0.0,1.0
2001-10-04,62.05,62.07,60.13,62.07,770400,11.5196127548416,11.5233257645933,11.1631638186724,11.5233257645933,4149733.24341208,0.0,1.0
2001-10-05,62.49,62.5,61.64,62.5,528500,11.6012989693803,11.6031554742562,11.4434960549305,11.6031554742562,2846747.16918912,0.0,1.0
2001-10-08,61.52,62.42,61.25,62.42,382000,11.4212179964199,11.5883034352492,11.3710923647711,11.5883034352492,2057629.93118304,0.0,1.0
2001-10-09,60.83,61.9,60.7,61.9,613000,11.2931191599841,11.4917651817034,11.2689845965976,11.4917651817034,3301903.52831206,0.0,1.0
2001-10-10,61.1,61.34,60.14,60.83,675600,11.3432447916329,11.387800908654,11.1650203235483,11.2931191599841,3639096.28666823,0.0,1.0
2001-10-11,60.45,61.1,60.21,61.0,786400,11.2225719747006,11.3432447916329,11.1780158576795,11.3246797428741,4235916.69602709,0.0,1.0
2001-10-12,59.87,60.38,59.0,59.76,1053800,11.1148946918995,11.2095764405695,10.9533787676979,11.0944731382648,5676257.64785523,0.0,1.0
2001-10-15,59.39,59.99,58.96,59.99,754700,11.0257824578572,11.1371727504101,10.9459527481944,11.1371727504101,4065165.73053363,0.0,1.0
2001-10-16,60.95,61.01,59.4,59.4,935700,11.3153972184947,11.32653624775,11.0276389627331,11.0276389627331,5040116.03824076,0.0,1.0
2001-10-17,60.6,61.42,60.38,61.25,590400,11.2504195478388,11.4026529476611,11.2095764405695,11.3710923647711,3180169.40149339,0.0,1.0
2001-10-18,59.78,60.9,59.64,60.8,594200,11.0981861480166,11.3061146941153,11.0721950797543,11.2875496453565,3200637.97148944,0.0,1.0
2001-10-19,61.14,61.45,59.53,59.6,774800,11.3506708111364,11.4082224622887,11.0517735261196,11.0647690602507,4173433.69288121,0.0,1.0
2001-10-22,61.12,61.6,60.7,61.0,760600,11.3469578013847,11.4360700354269,11.2689845965976,11.3246797428741,4096945.87868538,0.0,1.0
2001-10-23,60.62,61.18,60.25,61.13,563900,11.2541325575906,11.3580968306399,11.185441877183,11.3488143062605,3037428.05809979,0.0,1.0
2001-10-24,60.3,60.88,59.26,60.88,751500,11.1947244015624,11.3024016843635,11.0016478944708,11.3024016843635,4047929.04001062,0.0,1.0
2001-10-25,61.3,61.35,60.0,60.15,670300,11.3803748891505,11.3896574135299,11.139029255286,11.1668768284242,3610548.01798952,0.0,1.0
2001-10-26,61.1,61.3,60.49,61.0,798300,11.3432447916329,11.3803748891505,11.2299979942041,11.3246797428741,4300015.63890948,0.0,1.0
2001-10-29,61.28,61.5,60.55,60.9,652100,11.3766618793987,11.4175049866681,11.2411370234594,11.3061146941153,3512514.34063997,0.0,1.0
2001-10-30,61.25,61.8,60.88,61.8,961900,11.3710923647711,11.4732001329446,11.3024016843635,11.4732001329446,5181241.44189783,0.0,1.0
2001-10-31,61.12,61.78,61.02,61.05,1693700,11.3469578013847,11.4694871231928,11.3283927526258,11.3339622672535,9123057.10587619,0.0,1.0
2001-11-01,61.75,61.95,60.51,60.8,1152100,11.4639176085652,11.5010477060828,11.2337110039559,11.2875496453565,6205747.23485857,0.0,1.0
2001-11-02,60.84,61.75,60.0,61.66,1426600,11.29497566486,11.4639176085652,11.139029255286,11.4472090646822,7684332.09378462,0.0,1.0
2001-11-05,61.9,62.0,61.4,62.0,1050900,11.4917651817034,11.5103302304622,11.3989399379093,11.5103302304622,5660636.89706873,0.0,1.0
2001-11-06,61.87,61.87,60.86,61.5,796200,11.4861956670757,11.4861956670757,11.2986886746117,11.4175049866681,4288704.06075378,0.0,1.0
2001-11-07,60.7,61.85,60.64,61.85,661000,11.2689845965976,11.482482657324,11.2578455673424,11.482482657324,3560453.88615706,0.0,1.0
2001-11-08,62.38,62.4,61.14,61.25,859200,11.5808774157457,11.5845904254974,11.3506708111364,11.3710923647711,4628051.4054253,0.0,1.0
2001-11-09,62.71,62.84,61.66,62.0,728100,11.6421420766497,11.6662766400362,11.4472090646822,11.5103302304622,3921885.7405612,0.0,1.0
2001-11-12,62.54,62.76,61.88,62.71,634100,11.6105814937598,11.6514246010291,11.4880521719516,11.6421420766497,3415557.95644807,0.0,1.0
2001-11-13,62.8,62.97,62.0,62.25,793000,11.6588506205327,11.6904112034226,11.5103302304622,11.5567428523592,4271467.37023075,0.0,1.0
2001-11-14,60.54,62.6,60.49,62.55,1065400,11.2392805185836,11.621720523015,11.2299979942041,11.6124379986356,5738740.65100106,0.0,1.0
2001-11-15,59.85,61.22,59.22,60.85,1305500,11.1111816821478,11.3655228501435,10.9942218749673,11.2968321697359,7032031.08680486,0.0,1.0
2001-11-16,59.87,60.25,58.77,59.6,775400,11.1148946918995,11.185441877183,10.9106791555526,11.0647690602507,4176665.57235428,0.0,1.0
2001-11-19,59.2,59.87,59.01,59.87,1213700,10.9905088652155,11.1148946918995,10.9552352725738,11.1148946918995,6537553.52742634,0.0,1.0
2001-11-20,60.35,60.85,59.2,59.2,3393400,11.2040069259418,11.2968321697359,10.9905088652155,10.9905088652155,18278433.0064831,0.0,1.0
2001-11-21,59.44,59.98,58.15,59.97,1347800,11.154809546731,11.2561486644166,10.9127216544819,11.2542720140891,7181945.30031019,0.645,1.0
2001-11-23,59.96,60.04,58.75,60.04,221300,11.2523953637616,11.2674085663817,11.0253206741326,11.2674085663817,1179228.73939653,0.0,1.0
2001-11-26,59.78,59.99,59.34,59.75,639100,11.2186156578664,11.2580253147441,11.1360430434558,11.2129857068838,3405535.86691516,0.0,1.0
2001-11-27,59.92,60.6,58.85,60.6,657900,11.2448887624515,11.3725009847224,11.0440871774078,11.3725009847224,3505714.35901032,0.0,1.0
2001-11-28,58.55,60.1,58.51,60.1,772700,10.9877876675824,11.2786684683468,10.9802810662724,11.2786684683468,4117442.59797426,0.0,1.0
2001-11-29,58.85,58.87,57.7,58.7,727000,11.0440871774078,11.0478404780628,10.8282723897439,11.0159374224951,3873923.6038919,0.0,1.0
2001-11-30,58.45,58.9,58.0,58.9,897500,10.9690211643073,11.0534704290453,10.8845718995692,11.0534704290453,4782457.2689037,0.0,1.0
2001-12-03,58.08,58.53,57.73,58.53,988700,10.8995851021893,10.9840343669274,10.8339023407264,10.9840343669274,5268429.5284291,0.0,1.0
2001-12-04,58.21,58.21,57.31,57.7,1442800,10.923981556447,10.923981556447,10.7550830269709,10.8282723897439,7688166.40398247,0.0,1.0
2001-12-05,58.23,58.51,58.0,58.2,1155000,10.927734857102,10.9802810662724,10.8845718995692,10.9221049061195,6154582.89201537,0.0,1.0
2001-12-06,57.2,58.3,56.9,58.3,998300,10.7344398733683,10.9408714093946,10.6781403635429,10.9408714093946,5319584.50311595,0.0,1.0
2001-12-07,58.5,58.5,56.95,58.5,920400,10.9784044159448,10.9784044159448,10.6875236151805,10.9784044159448,4904483.19810473,0.0,1.0
2001-12-10,57.71,58.25,57.7,58.0,784500,10.8301490400714,10.931488157757,10.8282723897439,10.8845718995692,4180320.58769355,0.0,1.0
2001-12-11,56.2,57.93,56.11,57.85,814700,10.5467748406171,10.8714353472767,10.5298849876695,10.8564221446566,4341245.61222936,0.0,1.0
2001-12-12,57.2,57.2,55.3,56.4,1408500,10.7344398733683,10.7344398733683,10.377876311141,10.5843078471673,7505393.9423408,0.0,1.0
2001-12-13,57.25,57.73,56.68,57.2,1153900,10.7438231250059,10.8339023407264,10.6368540563377,10.7344398733683,6148721.38449913,0.0,1.0
2001-12-14,57.0,57.45,56.25,56.8,889400,10.6969068668181,10.7813561315561,10.5561580922547,10.6593738602678,4739295.25901163,0.0,1.0
2001-12-17,56.1,57.29,55.91,56.6,1083600,10.528008337342,10.7513297263159,10.4923519811193,10.6218408537176,5774117.76778167,0.0,1.0
2001-12-18,57.2,57.38,56.1,56.1,1015300,10.7344398733683,10.7682195792635,10.528008337342,10.528008337342,5410171.43745731,0.0,1.0
2001-12-19,58.95,59.03,56.85,57.45,1740400,11.0628536806829,11.077866883303,10.6687571119054,10.7813561315561,9273970.61927577,0.0,1.0
2001-12-20,58.25,59.1,58.24,58.96,1463600,10.931488157757,11.0910034355956,10.9296115074295,11.0647303310104,7799002.18247075,0.0,1.0
2001-12-21,58.05,58.67,57.6,58.6,1874900,10.8939551512068,11.0103074715125,10.8095058864688,10.99717091922,9990673.12921178,0.0,1.0
2001-12-24,58.3,58.98,58.18,58.2,499200,10.9408714093946,11.0684836316654,10.9183516054645,10.9221049061195,2660058.68371781,0.0,1.0
2001-12-26,58.81,58.87,58.35,58.5,1259000,11.0365805760977,11.0478404780628,10.9502546610322,10.9784044159448,6708761.78445658,0.0,1.0
2001-12-27,58.56,58.81,58.35,58.81,2214500,10.9896643179099,11.0365805760977,10.9502546610322,11.0365805760977,11800280.3587602,0.0,1.0
2001-12-28,59.6,59.95,58.1,58.7,1255600,11.1848359519712,11.2505187134341,10.9033384028444,11.0159374224951,6690644.39758827,0.0,1.0
2001-12-31,60.1,60.75,59.5,59.9,1122000,11.2786684683468,11.400650739635,11.166069448696,11.2411354617965,5978737.66652918,0.0,1.0
2002-01-02,60.75,60.89,58.89,60.0,1326200,11.400650739635,11.4269238442202,11.0515937787178,11.2599019650716,7066846.60726475,0.0,1.0
2002-01-03,60.5,60.8,60.0,60.8,953900,11.3537344814472,11.4100339912726,11.2599019650716,11.4100339912726,5082992.74518915,0.0,1.0
2002-01-04,60.16,60.59,59.55,60.59,1016700,11.2899283703118,11.3706243343948,11.1754527003336,11.3706243343948,5417631.53793249,0.0,1.0
2002-01-07,60.86,60.97,60.0,60.97,847500,11.4212938932377,11.4419370468403,11.2599019650716,11.4419370468403,4516025.10907619,0.0,1.0
2002-01-08,59.36,60.52,59.15,60.5,998200,11.1397963441109,11.3574877821023,11.1003866872331,11.3537344814472,5319051.63879629,0.0,1.0
2002-01-09,59.51,60.16,59.1,59.36,908400,11.1679460990236,11.2899283703118,11.0910034355956,11.1397963441109,4840539.47974608,0.0,1.0
2002-01-10,60.0,60.2,59.27,59.3,474400,11.2599019650716,11.2974349716219,11.1229064911633,11.1285364421458,2527908.33244337,0.0,1.0
2002-01-11,59.04,60.17,58.85,59.7,845200,11.0797435336305,11.2918050206393,11.0440871774078,11.2036024552463,4503769.22972413,0.0,1.0
2002-01-14,59.27,59.85,58.63,58.75,1256900,11.1229064911633,11.231752210159,11.0028008702025,11.0253206741326,6697571.63374379,0.0,1.0
2002-01-15,59.5,59.85,59.25,59.75,806400,11.166069448696,11.231752210159,11.1191531905082,11.2129857068838,4297017.87369801,0.0,1.0
2002-01-16,59.83,60.53,59.51,59.51,1150600,11.2279989095039,11.3593644324298,11.1679460990236,11.1679460990236,6131136.86195056,0.0,1.0
2002-01-17,58.86,59.9,58.62,59.83,1231500,11.0459638277353,11.2411354617965,11.000924219875,11.2279989095039,6562224.09655143,0.0,1.0
2002-01-18,58.25,58.83,58.16,58.5,791200,10.931488157757,11.0403338767527,10.9145983048094,10.9784044159448,4216022.49711045,0.0,1.0
2002-01-22,57.51,58.6,57.33,58.26,907300,10.7926160335212,10.99717091922,10.7588363276259,10.9333648080846,4834677.97222988,0.0,1.0
2002-01-23,57.9,58.11,57.26,58.11,689000,10.8658053962941,10.9052150531719,10.7456997753334,10.9052150531719,3671435.16242302,0.0,1.0
2002-01-24,57.8,58.2,57.65,58.2,605800,10.847038893019,10.9221049061195,10.8188891381063,10.9221049061195,3228092.04847005,0.0,1.0
2002-01-25,58.4,58.59,57.51,57.81,579500,10.9596379126697,10.9952942688925,10.7926160335212,10.8489155433465,3087948.73240079,0.0,1.0
2002-01-28,58.59,58.82,58.2,58.82,809100,10.9952942688925,11.0384572264252,10.9221049061195,11.0384572264252,4311405.21032866,0.0,1.0
2002-01-29,57.34,59.09,57.32,59.09,915400,10.7607129779535,11.089126785268,10.7569596772984,11.089126785268,4877839.98212194,0.0,1.0
2002-01-30,57.76,58.1,56.39,57.34,1157200,10.839532291709,10.9033384028444,10.5824311968398,10.7607129779535,6166305.90704775,0.0,1.0
2002-01-31,58.87,58.94,57.35,57.76,877400,11.0478404780628,11.0609770303554,10.762589628281,10.839532291709,4675351.54065305,0.0,1.0
2002-02-01,58.84,59.24,58.69,59.24,645700,11.0422105270803,11.1172765401807,11.0140607721676,11.1172765401807,3440704.91201238,0.0,1.0
2002-02-04,58.5,59.14,58.25,58.84,641200,10.9784044159448,11.0985100369056,10.931488157757,11.0422105270803,3416726.01762793,0.0,1.0
2002-02-05,57.88,58.75,57.6,58.4,1164100,10.8620520956391,11.0253206741326,10.8095058864688,10.9596379126697,6203073.54510397,0.0,1.0
2002-02-06,57.55,58.2,57.09,57.85,1064400,10.8001226348312,10.9221049061195,10.7137967197657,10.8564221446566,5671807.81840792,0.0,1.0
2002-02-07,57.44,58.0,57.2,57.5,471700,10.7794794812286,10.8845718995692,10.7344398733683,10.7907393831937,2513520.99581267,0.0,1.0
2002-02-08,57.51,57.85,57.18,57.4,478800,10.7926160335212,10.8564221446566,10.7306865727133,10.7719728799185,2551354.36250818,0.0,1.0
2002-02-11,58.04,58.24,56.65,57.7,631500,10.8920785008793,10.9296115074295,10.6312241053551,10.8282723897439,3365038.17862138,0.0,1.0
2002-02-12,58.18,58.75,57.9,58.04,764200,10.9183516054645,11.0253206741326,10.8658053962941,10.8920785008793,4072149.13080357,0.0,1.0
2002-02-13,58.8,59.02,58.05,58.18,503600,11.0347039257702,11.0759902329755,10.8939551512068,10.9183516054645,2683504.71378263,0.0,1.0
2002-02-14,58.67,58.97,58.31,58.9,461300,11.0103074715125,11.0666069813379,10.9427480597221,11.0534704290453,2458103.10656857,0.0,1.0
2002-02-15,58.55,58.9,58.15,58.9,781100,10.9877876675824,11.0534704290453,10.9127216544819,11.0534704290453,4162203.20082528,0.0,1.0
2002-02-19,57.81,58.5,57.62,58.0,841300,10.8489155433465,10.9784044159448,10.8132591871238,10.8845718995692,4482987.5212576,0.0,1.0
2002-02-20,57.81,57.98,57.28,57.98,1069200,10.8489155433465,10.8808185989142,10.7494530759884,10.8808185989142,5697385.30575137,0.0,1.0
2002-02-21,57.89,58.57,57.7,57.9,705800,10.8639287459666,10.9915409682374,10.8282723897439,10.8658053962941,3760956.36812506,0.0,1.0
2002-02-22,58.88,58.95,57.5,57.89,1094100,11.0497171283903,11.0628536806829,10.7907393831937,10.8639287459666,5830068.52134546,0.0,1.0
2002-02-25,58.7,59.3,58.63,59.0,1078600,11.0159374224951,11.1285364421458,11.0028008702025,11.0722369323204,5747474.55179892,0.0,1.0
2002-02-26,58.3,58.85,57.75,58.0,1775600,10.9408714093946,11.0440871774078,10.8376556413815,10.8845718995692,9461538.85979435,0.0,1.0
2002-02-27,58.01,58.25,57.7,57.85,1752600,11.0074924960213,11.0530328890405,10.9486694883715,10.9771322340085,9236283.92540339,0.645,1.0
2002-02-28,58.28,58.55,57.7,58.1,870500,11.0587254381679,11.1099583803145,10.9486694883715,11.0245701434035,4587575.69158032,0.0,1.0
2002-03-01,59.14,59.16,58.05,58.28,807900,11.2219118464868,11.2257068792384,11.0150825615245,11.0587254381679,4257670.76533916,0.0,1.0
2002-03-04,60.04,60.07,59.05,59.05,744400,11.3926883203089,11.3983808694363,11.2048341991046,11.2048341991046,3923022.79702743,0.0,1.0
2002-03-05,60.21,60.35,59.73,59.75,954800,11.4249460986975,11.4515113279587,11.333865312659,11.3376603454106,5031840.63218941,0.0,1.0
2002-03-06,61.97,62.04,60.15,60.4,1833100,11.7589089808385,11.7721915954691,11.4135610004427,11.4609989098377,9660522.68838122,0.0,1.0
2002-03-07,62.56,62.78,61.3,61.72,1693100,11.8708624470107,11.9126078072783,11.6317753836598,11.7114710714434,8922716.14407197,0.0,1.0
2002-03-08,62.2,62.75,62.0,62.75,1276800,11.8025518574819,11.9069152581509,11.7646015299659,11.9069152581509,6728795.68410079,0.0,1.0
2002-03-11,62.3,62.59,62.0,62.25,912200,11.8215270212399,11.8765549961381,11.7646015299659,11.8120394393609,4807336.64084958,0.0,1.0
2002-03-12,61.35,62.3,60.89,62.3,2002000,11.6412629655388,11.8215270212399,11.553977212252,11.8215270212399,10550633.583623,0.0,1.0
2002-03-13,60.6,61.52,60.6,61.0,2669600,11.4989492373537,11.6735207439274,11.4989492373537,11.5748498923858,14068916.7906293,0.0,1.0
2002-03-14,61.33,61.51,59.6,61.51,5759600,11.6374679327872,11.6716232275516,11.3091975997736,11.6716232275516,30353361.2328845,0.0,1.0
2002-03-15,62.0,62.95,61.58,61.75,2521100,11.7646015299659,11.9448655856669,11.6849058421822,11.7171636205708,13286314.8489869,0.0,1.0
2002-03-18,62.79,62.95,61.99,62.2,1738000,11.9145053236541,11.9448655856669,11.7627040135901,11.8025518574819,9159341.24292546,0.0,1.0
2002-03-19,62.76,62.88,62.55,62.8,1245200,11.9088127745267,11.9315829710363,11.8689649306349,11.9164028400299,6562262.20695672,0.0,1.0
2002-03-20,62.4,62.76,61.65,62.76,1729700,11.8405021849979,11.9088127745267,11.6981884568128,11.9088127745267,9115599.85494138,0.0,1.0
2002-03-21,64.3,64.32,62.23,64.32,987100,12.2010302964001,12.2048253291517,11.8082444066093,12.2048253291517,5202063.14205505,0.0,1.0
2002-03-22,64.3,64.81,63.78,64.3,1090400,12.2010302964001,12.2978036315659,12.1023594448584,12.2010302964001,5746458.97082041,0.0,1.0
2002-03-25,64.15,64.71,63.45,64.05,940000,12.1725675507631,12.2788284678079,12.039741404457,12.153592387005,4953843.94036242,0.0,1.0
2002-03-26,64.15,64.7,63.87,64.0,1512000,12.1725675507631,12.2769309514321,12.1194370922406,12.144104805126,7968310.6785404,0.0,1.0
2002-03-27,65.16,65.24,63.93,65.24,1451200,12.364216704719,12.3793968357254,12.1308221904954,12.3793968357254,7647891.83644036,0.0,1.0
2002-03-28,65.16,65.97,64.75,65.35,1255400,12.364216704719,12.5179155311588,12.2864185333111,12.4002695158592,6616016.68375636,0.0,1.0
2002-04-01,64.95,65.67,64.91,65.67,786000,12.3243688608271,12.4609900398848,12.3167787953239,12.4609900398848,4142256.74162222,0.0,1.0
2002-04-02,65.2,65.7,64.5,64.5,1096100,12.3718067702222,12.4666825890122,12.2389806239161,12.2389806239161,5776498.23726729,0.0,1.0
2002-04-03,64.97,65.26,64.8,65.15,1027200,12.3281638935787,12.383191868477,12.2959061151901,12.3623191883432,5413392.01653224,0.0,1.0
2002-04-04,66.19,66.2,65.35,65.4,1390000,12.5596608914265,12.5615584078023,12.4002695158592,12.4097570977382,7325364.9756423,0.0,1.0
2002-04-05,65.87,66.71,65.77,66.19,1044600,12.4989403674008,12.6583317429681,12.4799652036428,12.5596608914265,5505090.82989639,0.0,1.0
2002-04-08,66.0,66.3,65.55,65.88,968200,12.5236080802862,12.5805335715603,12.4382198433752,12.5008378837766,5102459.25857332,0.0,1.0
2002-04-09,66.05,66.32,65.9,66.1,791500,12.5330956621652,12.5843286043119,12.5046329165282,12.5425832440442,4171241.99872008,0.0,1.0
2002-04-10,66.6,66.99,66.01,66.05,880000,12.6374590628343,12.7114622014905,12.525505596662,12.5330956621652,4637641.13565845,0.0,1.0
2002-04-11,65.9,66.9,65.73,66.6,999400,12.5046329165282,12.6943845541083,12.4723751381396,12.6374590628343,5266884.71701939,0.0,1.0
2002-04-12,65.73,65.95,65.0,65.3,853700,12.4723751381396,12.5141204984072,12.3338564427061,12.3907819339802,4499038.90626321,0.0,1.0
2002-04-15,64.6,65.57,64.5,65.56,1070400,12.2579557876741,12.4420148761268,12.2389806239161,12.440117359751,5641058.0359191,0.0,1.0
2002-04-16,65.2,65.65,64.5,64.55,867500,12.3718067702222,12.4571950071332,12.2389806239161,12.2484682057951,4571765.55134511,0.0,1.0
2002-04-17,65.54,65.66,64.95,65.2,973100,12.4363223269994,12.459092523509,12.3243688608271,12.3718067702222,5128282.48762413,0.0,1.0
2002-04-18,66.7,66.96,65.4,65.4,1330900,12.6564342265923,12.7057696523631,12.4097570977382,12.4097570977382,7013905.2130089,0.0,1.0
2002-04-19,66.85,66.89,66.35,66.7,624600,12.6848969722293,12.6924870377325,12.5900211534393,12.6564342265923,3291671.19696849,0.0,1.0
2002-04-22,66.25,66.95,66.25,66.25,1011400,12.5710459896813,12.7038721359873,12.5710459896813,12.5710459896813,5330125.27796016,0.0,1.0
2002-04-23,65.9,66.84,65.79,66.19,1385400,12.5046329165282,12.6829994558535,12.4837602363944,12.5596608914265,7301122.76061503,0.0,1.0
2002-04-24,66.43,67.06,65.85,65.91,968100,12.6052012844457,12.7247448161211,12.4951453346492,12.506530432904,5101932.25389879,0.0,1.0
2002-04-25,66.1,66.7,65.92,66.25,1369500,12.5425832440442,12.6564342265923,12.5084279492798,12.5710459896813,7217329.01736849,0.0,1.0
2002-04-26,65.41,66.23,65.07,66.2,753300,12.411654614114,12.5672509569297,12.3471390573367,12.5615584078023,3969926.21305853,0.0,1.0
2002-04-29,66.4,66.6,65.15,65.25,1000500,12.5995087353183,12.6374590628343,12.3623191883432,12.3812943521012,5272681.76843894,0.0,1.0
2002-04-30,66.42,66.95,66.18,66.55,963700,12.6033037680699,12.7038721359873,12.5577633750507,12.6279714809553,5078744.0482205,0.0,1.0
2002-05-01,65.75,66.45,65.58,66.42,614200,12.4761701708912,12.6089963171973,12.4439123925026,12.6033037680699,3236862.7108198,0.0,1.0
2002-05-02,66.3,66.31,65.11,65.75,785000,12.5805335715603,12.5824310879361,12.35472912284,12.4761701708912,4136986.69487713,0.0,1.0
2002-05-03,66.63,66.95,65.93,66.3,1042900,12.6431516119617,12.7038721359873,12.5103254656556,12.5805335715603,5496131.75042977,0.0,1.0
2002-05-06,66.22,66.9,66.15,66.75,797100,12.5653534405539,12.6943845541083,12.5520708259233,12.6659218084713,4200754.26049243,0.0,1.0
2002-05-07,65.22,66.55,65.0,66.5,715400,12.3756018029738,12.6279714809553,12.3338564427061,12.6184838990763,3770191.44142051,0.0,1.0
2002-05-08,65.75,65.9,64.5,65.05,987500,12.4761701708912,12.5046329165282,12.2389806239161,12.3433440245851,5204171.1607531,0.0,1.0
2002-05-09,64.95,65.75,64.84,65.75,648100,12.3243688608271,12.4761701708912,12.3034961806933,12.4761701708912,3415517.29547756,0.0,1.0
2002-05-10,64.76,65.6,64.35,65.1,1025100,12.2883160496869,12.4477074252542,12.2105178782791,12.3528316064641,5402324.9183676,0.0,1.0
2002-05-13,65.21,65.33,64.25,64.65,1150100,12.373704286598,12.3964744831076,12.1915427145211,12.2674433695531,6061080.76150087,0.0,1.0
2002-05-14,65.7,65.7,65.0,65.21,933300,12.4666825890122,12.4666825890122,12.3338564427061,12.373704286598,4918534.62717049,0.0,1.0
2002-05-15,64.77,65.35,64.5,64.5,1279700,12.2902135660627,12.4002695158592,12.2389806239161,12.2389806239161,6744078.81966151,0.0,1.0
2002-05-16,61.64,64.4,60.59,64.4,5919600,11.696290940437,12.2200054601581,11.4970517209779,12.2200054601581,31196568.7120952,0.0,1.0
2002-05-17,62.45,62.5,60.7,61.75,4261500,11.8499897668769,11.8594773487559,11.5179244011117,11.7171636205708,22458304.2041006,0.0,1.0
2002-05-20,63.0,63.2,62.12,63.0,2442300,11.954353167546,11.992303495062,11.7873717264755,11.954353167546,12871035.1654757,0.0,1.0
2002-05-21,64.1,64.28,63.01,63.1,1553200,12.1630799688841,12.1972352636485,11.9562506839218,11.973328331304,8185436.60443713,0.0,1.0
2002-05-22,65.69,65.7,64.1,64.1,1051500,12.4647850726364,12.4666825890122,12.1630799688841,12.1630799688841,5541454.15243734,0.0,1.0
2002-05-23,66.27,66.3,65.75,65.9,893200,12.5748410224329,12.5805335715603,12.4761701708912,12.5046329165282,4707205.75269331,0.0,1.0
2002-05-24,66.14,66.44,65.42,66.27,719700,12.5501733095474,12.6070988008215,12.4135521304898,12.5748410224329,3792852.64242432,0.0,1.0
2002-05-28,66.31,66.49,65.84,66.1,958400,12.5824310879361,12.6165863827005,12.4932478182734,12.5425832440442,5050812.80047164,0.0,1.0
2002-05-29,65.85,65.9,64.89,65.5,2954800,12.6175351408884,12.6271156535238,12.4335892982877,12.5504715524402,15420886.7126088,0.645,1.0
2002-05-30,65.08,65.55,64.96,65.4,2322400,12.4699952463024,12.5600520650757,12.4470020159774,12.5313105271693,12120437.0181951,0.0,1.0
2002-05-31,64.78,65.23,64.6,65.08,786500,12.4125121704897,12.4987367842088,12.3780223250021,12.4699952463024,4104686.40837513,0.0,1.0
2002-06-03,63.53,64.9,63.2,64.75,1512000,12.1729993546035,12.4355054008148,12.1097679712095,12.4067638629085,7891018.24470842,0.0,1.0
2002-06-04,64.1,64.48,63.53,63.53,1306900,12.2822171986476,12.355029094677,12.1729993546035,12.1729993546035,6820616.23281049,0.0,1.0
2002-06-05,63.5,64.05,63.21,63.75,1139800,12.1672510470222,12.2726366860122,12.1116840737366,12.2151536101995,5948533.46251235,0.0,1.0
2002-06-06,61.79,63.7,61.75,63.65,1506000,11.8395975148898,12.205573097564,11.8319331047814,12.1959925849286,7859704.6802453,0.0,1.0
2002-06-07,62.53,62.85,61.42,61.79,1344100,11.9813891018945,12.0427043827613,11.7687017213875,11.8395975148898,7014760.33248186,0.0,1.0
2002-06-10,63.91,63.91,62.18,62.5,947400,12.2458112506329,12.2458112506329,11.9143255134463,11.9756407943132,4944411.82872802,0.0,1.0
2002-06-11,63.9,64.5,63.53,64.1,1137100,12.2438951481058,12.3588612997312,12.1729993546035,12.2822171986476,5934442.35850395,0.0,1.0
2002-06-12,64.52,64.55,63.65,63.91,1003700,12.3626935047854,12.3684418123667,12.1959925849286,12.2458112506329,5238237.44194038,0.0,1.0
2002-06-13,65.05,65.25,64.2,64.52,1037400,12.4642469387212,12.502568989263,12.3013782239185,12.3626935047854,5414115.29567494,0.0,1.0
2002-06-14,64.57,64.9,63.5,64.85,1115100,12.3722740174208,12.4355054008148,12.1672510470222,12.4259248881794,5819625.95547249,0.0,1.0
2002-06-17,64.94,65.0,63.9,64.5,804200,12.4431698109232,12.4546664260857,12.2438951481058,12.3588612997312,4197061.42354134,0.0,1.0
2002-06-18,65.59,65.73,64.75,64.94,833100,12.567716475184,12.5945419105633,12.4067638629085,12.4431698109232,4347888.42570543,0.0,1.0
2002-06-19,64.96,66.14,64.67,65.45,1189500,12.4470020159774,12.673102114174,12.3914350426917,12.5408910398048,6207914.15481525,0.0,1.0
2002-06-20,64.61,65.31,64.3,65.0,1941600,12.3799384275292,12.5140656044255,12.3205392491894,12.4546664260857,10133069.4602685,0.0,1.0
2002-06-21,65.0,65.0,63.9,64.1,1298500,12.4546664260857,12.4546664260857,12.2438951481058,12.2822171986476,6776777.24256212,0.0,1.0
2002-06-24,64.3,65.1,63.98,65.0,1086600,12.3205392491894,12.4738274513566,12.2592239683225,12.4546664260857,5670886.52427261,0.0,1.0
2002-06-25,64.5,64.98,64.2,64.3,1006400,12.3588612997312,12.4508342210315,12.3013782239185,12.3205392491894,5252328.54594879,0.0,1.0
2002-06-26,64.37,64.7,63.95,64.5,1411100,12.333951966879,12.397183350273,12.2534756607413,12.3588612997312,7364428.46898684,0.0,1.0
2002-06-27,64.97,64.97,63.93,64.62,886600,12.4489181185044,12.4489181185044,12.2496434556871,12.3818545300563,4627101.04216834,0.0,1.0
2002-06-28,66.2,66.2,64.5,64.6,927100,12.6845987293365,12.6845987293365,12.3588612997312,12.3780223250021,4838467.60229445,0.0,1.0
2002-07-01,65.19,65.95,65.02,65.95,818100,12.4910723741004,12.6366961661593,12.4584986311399,12.6366961661593,4269604.51454761,0.0,1.0
2002-07-02,64.25,65.21,64.0,64.7,1625100,12.310958736554,12.4949045791546,12.2630561733767,12.397183350273,8481278.93483838,0.0,1.0
2002-07-03,64.0,64.38,63.63,64.25,1348800,12.2630561733767,12.3358680694061,12.1921603798744,12.310958736554,7039289.29131134,0.0,1.0
2002-07-05,64.25,64.25,63.58,63.8,584200,12.310958736554,12.310958736554,12.1825798672389,12.2247341228349,3048897.39322662,0.0,1.0
2002-07-08,64.3,64.6,63.99,64.0,761700,12.3205392491894,12.3780223250021,12.2611400708496,12.2630561733767,3975257.00859419,0.0,1.0
2002-07-09,63.14,64.55,63.13,64.45,1027100,12.098271356047,12.3684418123667,12.0963552535199,12.3492807870958,5360360.34334656,0.0,1.0
2002-07-10,59.71,63.19,59.45,63.0,2574900,11.4410481892551,12.1078518686824,11.3912295235507,12.0714459206677,13438216.1893516,0.0,1.0
2002-07-11,61.6,61.78,58.19,58.25,2244900,11.8031915668751,11.8376814123627,11.1498006051374,11.1612972202999,11715970.1438796,0.0,1.0
2002-07-12,59.88,61.15,59.54,61.05,1634200,11.4736219322156,11.716966953156,11.4084744462945,11.6978059278851,8528771.17427414,0.0,1.0
2002-07-15,60.97,60.97,55.8,58.25,3468600,11.6824771076684,11.6824771076684,10.6918521011628,11.1612972202999,18102371.6161347,0.0,1.0
2002-07-16,58.88,60.9,58.8,60.6,1823500,11.2820116795066,11.6690643899788,11.2666828592899,11.6115813141661,9516714.13308584,0.0,1.0
2002-07-17,58.08,59.86,57.66,58.25,1989200,11.1287234773394,11.4697897271614,11.0482471712016,11.1612972202999,10381490.4050092,0.0,1.0
2002-07-18,59.01,59.65,58.35,58.5,1736900,11.3069210123587,11.4295515740925,11.1804582455708,11.2091997834771,9064755.01933474,0.0,1.0
2002-07-19,56.4,59.01,55.65,59.01,3033200,10.8068182527882,11.3069210123587,10.6631105632565,11.3069210123587,15830050.6215937,0.0,1.0
2002-07-22,55.11,56.75,53.55,55.75,2402800,10.5596410267936,10.8738818412364,10.2607290325675,10.6822715885274,12540038.7820009,0.0,1.0
2002-07-23,49.97,55.3,49.97,54.9,3992500,9.57476432786928,10.5960469748083,9.57476432786928,10.5194028737247,20836567.6865069,0.0,1.0
2002-07-24,54.34,54.58,49.0,49.97,3285300,10.4121011322077,10.4580875928578,9.38890238274154,9.57476432786928,17145742.2217861,0.0,1.0
2002-07-25,56.32,57.9,54.02,55.0,2992600,10.7914894325715,11.0942336318517,10.3507858513408,10.5385638989956,15618162.1687265,0.0,1.0
2002-07-26,54.78,56.6,54.18,56.4,2493900,10.4964096433996,10.84514030333,10.3814434917742,10.8068182527882,13015483.0690995,0.0,1.0
2002-07-29,57.61,57.83,55.29,56.25,2377000,11.0386666585661,11.0808209141621,10.5941308722812,10.7780767148819,12405390.4548095,0.0,1.0
2002-07-30,60.4,60.4,57.06,57.6,2738400,11.5732592636243,11.5732592636243,10.9332810195762,11.036750556039,14291510.8209719,0.0,1.0
2002-07-31,59.44,60.35,56.37,59.9,3125900,11.3893134210236,11.5636787509888,10.801069945207,11.4774541372698,16313845.192549,0.0,1.0
2002-08-01,58.37,59.78,57.5,59.3,1558300,11.184290450625,11.4544609069447,11.0175895307681,11.3624879856444,8132654.58381556,0.0,1.0
2002-08-02,58.08,59.3,57.2,58.37,1936800,11.1287234773394,11.3624879856444,10.9601064549554,11.184290450625,10108018.6086979,0.0,1.0
2002-08-05,57.88,59.6,57.85,58.5,1347200,11.0904014267976,11.4199710614571,11.0846531192163,11.2091997834771,7030939.00745447,0.0,1.0
2002-08-06,59.55,60.11,58.4,58.45,1393700,11.4103905488216,11.5176922903387,11.1900387582062,11.1996192708417,7273619.13204375,0.0,1.0
2002-08-07,60.05,60.45,59.11,60.15,984500,11.5061956751761,11.5828397762597,11.3260820376296,11.525356700447,5138034.03565838,0.0,1.0
2002-08-08,60.55,61.01,59.1,60.32,1486600,11.6020008015306,11.6901415177768,11.3241659351026,11.5579304434075,7758457.4884812,0.0,1.0
2002-08-09,61.19,62.15,59.8,60.55,945100,11.7246313632644,11.908577205865,11.4582931119989,11.6020008015306,4932408.29568382,0.0,1.0
2002-08-12,62.3,62.45,60.1,60.5,1459200,11.9373187437714,11.9660602816777,11.5157761878116,11.5924202888952,7615458.8774329,0.0,1.0
2002-08-13,61.2,62.23,61.14,62.15,1712300,11.7265474657915,11.9239060260818,11.7150508506289,11.908577205865,8936369.40503586,0.0,1.0
2002-08-14,63.2,63.3,61.17,61.2,1579900,12.1097679712095,12.1289289964804,11.7207991582102,11.7265474657915,8245383.41588284,0.0,1.0
2002-08-15,63.64,64.1,62.64,63.78,1160600,12.1940764824015,12.2822171986476,12.0024662296925,12.2209019177807,6057087.15265118,0.0,1.0
2002-08-16,63.45,63.5,62.9,63.5,900100,12.1576705343868,12.1672510470222,12.0522848953968,12.1672510470222,4697556.56221034,0.0,1.0
2002-08-19,63.76,64.0,62.52,63.45,965700,12.2170697127265,12.2630561733767,11.9794729993674,12.1576705343868,5039918.20034058,0.0,1.0
2002-08-20,63.51,63.75,62.6,63.55,895500,12.1691671495493,12.2151536101995,11.9948018195841,12.1768315596577,4673549.49612196,0.0,1.0
2002-08-21,65.22,65.22,63.24,63.76,1034500,12.4968206816817,12.4968206816817,12.1174323813179,12.2170697127265,5398980.40618444,0.0,1.0
2002-08-22,65.1,65.9,64.45,65.3,1545300,12.4738274513566,12.6271156535238,12.3492807870958,12.5121495018984,8064808.52747881,0.0,1.0
2002-08-23,64.81,65.1,64.39,64.95,805400,12.418260478071,12.4738274513566,12.3377841719332,12.4450859134503,4203324.13643398,0.0,1.0
2002-08-26,65.85,65.9,64.81,64.81,957000,12.6175351408884,12.6271156535238,12.418260478071,12.418260478071,4994513.53186902,0.0,1.0
2002-08-27,64.5,66.15,64.43,66.0,1216500,12.3588612997312,12.6750182167011,12.3454485820416,12.6462766787947,6348825.19489935,0.0,1.0
2002-08-28,63.47,63.9,63.0,63.53,1293300,12.2850913524382,12.3683210559446,12.1941193509313,12.2967047994391,6681737.12714872,0.645,1.0
2002-08-29,62.2,63.4,62.2,63.4,1449700,12.0392733909195,12.2715423309372,12.0392733909195,12.2715423309372,7489765.95780363,0.0,1.0
2002-08-30,62.71,63.39,61.82,62.35,998300,12.137987690427,12.2696067564371,11.9657215599139,12.0683070084217,5157641.8263609,0.0,1.0
2002-09-03,61.53,62.16,61.08,61.8,979200,11.9095898994096,12.0315310929189,11.8224890469029,11.9618504109136,5058963.1136658,0.0,1.0
2002-09-04,61.9,62.0,60.61,61.8,1058600,11.981206155915,12.0005619009165,11.731517045396,11.9618504109136,5469177.23869143,0.0,1.0
2002-09-05,61.55,62.15,61.13,61.41,1281600,11.9134610484099,12.0295955184187,11.8321669194037,11.8863630054078,6621289.957592,0.0,1.0
2002-09-06,61.81,62.0,61.44,61.7,1008400,11.9637859854137,12.0005619009165,11.8921697289082,11.9424946659121,5209822.71632007,0.0,1.0
2002-09-09,61.29,61.71,60.69,61.7,984300,11.863136111406,11.9444302404122,11.7470016413971,11.9424946659121,5085311.87988284,0.0,1.0
2002-09-10,58.78,61.3,58.62,61.3,2286100,11.3773069118689,11.8650716859062,11.3463377198665,11.8650716859062,11810963.6173932,0.0,1.0
2002-09-11,58.64,59.35,58.22,58.95,1278000,11.3502088688668,11.4876346583773,11.2689147398606,11.4102116783714,6602690.82849769,0.0,1.0
2002-09-12,56.07,58.11,55.25,58.1,2526100,10.8527662223289,11.247623420359,10.6940491133167,11.2456878458589,13050905.5570171,0.0,1.0
2002-09-13,58.0,58.0,55.85,55.85,1114800,11.2263321008574,11.2263321008574,10.8101835833256,10.8101835833256,5759530.30955336,0.0,1.0
2002-09-16,52.33,53.5,51.1,53.5,7724400,10.1288613592736,10.3553235757909,9.89078569575539,10.3553235757909,39907531.3267975,0.0,1.0
2002-09-17,49.75,52.4,49.0,52.33,4929800,9.62948313823543,10.1424103807746,9.48431505072434,10.1288613592736,25469440.7248261,0.0,1.0
2002-09-18,51.09,51.75,48.3,49.7,3654400,9.88885012125524,10.016598038265,9.34882483571399,9.61980526573469,18880182.6006744,0.0,1.0
2002-09-19,50.5,51.21,50.2,50.95,1592700,9.77465122574652,9.91207701525701,9.71658399074208,9.86175207825317,8228564.6968296,0.0,1.0
2002-09-20,50.0,50.51,48.95,50.51,2450800,9.67787250073913,9.77658680024666,9.4746371782236,9.77658680024666,12661873.7734601,0.0,1.0
2002-09-23,49.16,50.23,48.63,49.8,1273500,9.51528424272671,9.72239071424252,9.41269879421887,9.63916101073617,6579441.91712971,0.0,1.0
2002-09-24,48.69,49.16,47.97,49.16,1645200,9.42431224121976,9.51528424272671,9.28495087720912,9.51528424272671,8499801.99612235,0.0,1.0
2002-09-25,49.33,50.3,48.7,49.3,1636300,9.54818900922922,9.73593973574356,9.42624781571991,9.54238228572878,8453820.81586129,0.0,1.0
2002-09-26,50.9,50.9,49.6,49.88,1434500,9.85207420575243,9.85207420575243,9.60044952073321,9.65464560673735,7411236.30162747,0.0,1.0
2002-09-27,50.44,51.12,50.18,50.8,1333400,9.76303777874563,9.89465684475568,9.71271284174179,9.83271846075095,6888910.75956087,0.0,1.0
2002-09-30,50.73,51.2,49.5,50.05,1717500,9.81916943924992,9.91014144075687,9.58109377573173,9.68755037323986,8873334.50543407,0.0,1.0
2002-10-01,52.0,52.08,50.27,51.02,1950900,10.0649874007687,10.0804719967699,9.73013301224312,9.8753010997542,10079178.0417184,0.0,1.0
2002-10-02,51.36,52.2,51.14,52.0,1623100,9.94111063275923,10.1036988907716,9.89852799375598,10.0649874007687,8385624.00918197,0.0,1.0
2002-10-03,50.3,51.8,50.27,51.56,954500,9.73593973574356,10.0262759107657,9.73013301224312,9.97982212276219,4931352.42237952,0.0,1.0
2002-10-04,48.22,49.55,48.11,49.5,2084800,9.33334023971281,9.59077164823247,9.31204892021119,9.58109377573173,10770962.3155336,0.0,1.0
2002-10-07,47.75,48.98,47.61,48.2,1747900,9.24236823820586,9.48044390172405,9.21527019520379,9.32946909071252,9030393.81778645,0.0,1.0
2002-10-08,41.84,48.35,38.49,48.3,11625000,8.0984437086185,9.35850270821473,7.45002625106898,9.34882483571399,60059687.7005363,0.0,1.0
2002-10-09,36.49,40.6,36.0,40.0,8546300,7.06291135103941,7.85843247060017,6.96806820053217,7.7422980005913,44153815.8275349,0.0,1.0
2002-10-10,38.87,39.88,35.4,36.5,7633800,7.52357808207459,7.71907110658953,6.8519337305233,7.06484692553956,39439453.2445896,0.0,1.0
2002-10-11,39.68,41.6,38.0,41.5,4088000,7.68035961658657,8.05198992061495,7.35518310056174,8.03263417561347,21120344.371595,0.0,1.0
2002-10-14,39.35,40.45,37.1,39.69,4454600,7.61648565808169,7.82939885309795,7.18098139554843,7.68229519108672,23014355.6843707,0.0,1.0
2002-10-15,41.15,41.8,38.88,39.36,8187100,7.9648890681083,8.09070141061791,7.52551365657474,7.61842123258184,42298036.0578977,0.0,1.0
2002-10-16,40.0,40.85,40.0,40.5,14184200,7.7422980005913,7.90682183310386,7.7422980005913,7.83907672559869,73281601.9167266,0.0,1.0
2002-10-17,40.45,40.71,39.85,40.7,6743800,7.82939885309795,7.8797237901018,7.71326438308908,7.87778821560165,34841335.218484,0.0,1.0
2002-10-18,41.18,41.2,39.5,40.41,4013400,7.97069579160874,7.97456694060904,7.64551927558391,7.82165655509736,20734929.0853619,0.0,1.0
2002-10-21,42.35,42.8,41.05,41.28,4758000,8.19715800812604,8.28425886063269,7.94553332310682,7.99005153661022,24581848.9530453,0.0,1.0
2002-10-22,42.05,42.8,41.4,42.35,3869600,8.1390907731216,8.28425886063269,8.013278430612,8.19715800812604,19991997.2065372,0.0,1.0
2002-10-23,44.8,44.86,42.18,42.2,6050300,8.67137376066226,8.68298720766314,8.16425324162353,8.16812439062382,31258419.6554455,0.0,1.0
2002-10-24,45.18,45.88,43.93,44.75,3759700,8.74492559166787,8.88041580667822,8.50297877914939,8.66169588816152,19424207.1266844,0.0,1.0
2002-10-25,45.67,46.1,44.0,44.8,2054800,8.83976874217512,8.92299844568147,8.51652780065043,8.67137376066226,10615969.5730806,0.0,1.0
2002-10-28,46.65,46.8,45.75,46.0,2707000,9.0294550431896,9.05848866069182,8.8552533381763,8.90364270068,13985511.7940088,0.0,1.0
2002-10-29,46.48,46.93,45.77,46.64,2367300,8.99655027668709,9.08365112919374,8.8591244871766,9.02751946868946,12230477.306966,0.0,1.0
2002-10-30,47.34,47.41,46.53,46.84,1852800,9.1630096836998,9.17655870520084,9.00622814918783,9.06623095869241,9572351.77389709,0.0,1.0
2002-10-31,48.0,48.2,46.97,48.2,3637800,9.29075760070956,9.32946909071252,9.09139342719433,9.32946909071252,18794419.9498504,0.0,1.0
2002-11-01,48.76,48.76,47.29,48.05,2052800,9.43786126272079,9.43786126272079,9.15333181119906,9.3004354732103,10605636.7235837,0.0,1.0
2002-11-04,50.01,51.32,48.77,49.28,2552600,9.67980807523927,9.93336833475864,9.43979683722094,9.53851113672848,13187815.8128507,0.0,1.0
2002-11-05,50.99,51.3,49.13,50.01,1782700,9.86949437625376,9.92949718575834,9.50947751922626,9.67980807523927,9210185.39903192,0.0,1.0
2002-11-06,50.18,51.8,49.5,50.99,2133500,9.71271284174179,10.0262759107657,9.58109377573173,9.86949437625376,11022567.2007823,0.0,1.0
2002-11-07,47.98,49.7,46.77,49.51,2866700,9.28688645170926,9.61980526573469,9.05268193719138,9.58302935023188,14810589.8263335,0.0,1.0
2002-11-08,47.92,49.09,47.13,47.99,2168800,9.27527300470838,9.50173522122567,9.1223626191967,9.28882202620941,11204941.994402,0.0,1.0
2002-11-11,47.86,48.48,47.12,47.93,1242100,9.26365955770749,9.38366517671665,9.12042704469655,9.27720857920852,6417216.18002891,0.0,1.0
2002-11-12,46.69,48.49,46.57,48.4,2173900,9.03719734119019,9.3856007512168,9.01397044718842,9.36818058071547,11231290.760619,0.0,1.0
2002-11-13,46.67,47.35,46.0,46.8,2063000,9.0333261921899,9.16494525819995,8.90364270068,9.05848866069182,10658334.2560178,0.0,1.0
2002-11-14,48.32,48.45,46.96,47.18,1426800,9.35269598471429,9.37785845321621,9.08945785269419,9.13204049169744,7371454.83106453,0.0,1.0
2002-11-15,49.47,49.47,48.0,48.1,1163700,9.57528705223129,9.57528705223129,9.29075760070956,9.31011334571104,6012168.47975175,0.0,1.0
2002-11-18,49.21,49.48,48.41,49.28,1506600,9.52496211522745,9.57722262673144,9.37011615521562,9.53851113672848,7783735.5259895,0.0,1.0
2002-11-19,49.69,50.2,49.0,49.22,1200300,9.61786969123454,9.71658399074208,9.48431505072434,9.52689768972759,6201259.62554441,0.0,1.0
2002-11-20,49.51,50.19,48.84,49.9,1377800,9.58302935023188,9.71464841624193,9.45334585872198,9.65851675573765,7118300.0183913,0.0,1.0
2002-11-21,50.1,50.6,49.37,50.18,1856200,9.6972282457406,9.794006970748,9.55593130722981,9.71271284174179,9589917.61804176,0.0,1.0
2002-11-22,52.1,52.2,49.63,50.0,1952000,10.0843431457702,10.1036988907716,9.60625624423366,9.67787250073913,10084861.1089416,0.0,1.0
2002-11-25,51.63,52.68,50.33,52.1,2575300,9.99337114426322,10.1966064667787,9.741746459244,10.0843431457702,13305093.6546401,0.0,1.0
2002-11-26,50.03,51.85,49.98,51.5,1816400,9.68367922423957,10.0359537832665,9.67400135173883,9.9682086757613,9384293.91305412,0.0,1.0
2002-11-27,50.66,50.89,49.5,50.15,1447500,9.93046497300842,9.9755499896644,9.70307967161304,9.83049384911907,7384382.3224105,0.645,1.0
2002-11-29,50.95,51.0,50.12,50.66,574500,9.98731129835726,9.99711238893465,9.82461319477264,9.93046497300842,2930796.29998261,0.0,1.0
2002-12-02,50.2,51.7,49.65,51.7,1528000,9.84029493969646,10.1343276570181,9.7324829433452,10.1343276570181,7795050.90752555,0.0,1.0
2002-12-03,50.11,50.75,49.63,50.2,1168900,9.82265297665716,9.94810693604771,9.72856250711425,9.84029493969646,5963111.91479491,0.0,1.0
2002-12-04,50.1,52.24,49.77,52.24,2355400,9.82069275854168,10.2401794352538,9.75600556073093,10.2401794352538,12016009.7562734,0.0,1.0
2002-12-05,50.17,51.0,49.4,50.66,1389100,9.83441428535003,9.99711238893465,9.68347749045827,9.93046497300842,7086456.29296056,0.0,1.0
2002-12-06,50.23,50.28,49.51,50.0,1665200,9.84617559404289,9.85597668462028,9.70503988972852,9.80109057738691,8494973.01780861,0.0,1.0
2002-12-09,50.02,51.06,49.98,50.23,1758100,9.80501101361787,10.0088736976275,9.79717014115596,9.84617559404289,8968899.8694507,0.0,1.0
2002-12-10,51.38,51.4,50.2,50.52,1301100,10.0716006773228,10.0755211135537,9.84029493969646,9.90302191939174,6637526.65954286,0.0,1.0
2002-12-11,52.63,52.65,51.19,51.38,1316100,10.3166279417575,10.3205483779884,10.0343565331287,10.0716006773228,6714048.75614813,0.0,1.0
2002-12-12,52.98,53.0,52.02,52.63,1307300,10.3852355757992,10.3891560120301,10.1970546367133,10.3166279417575,6669155.79280637,0.0,1.0
2002-12-13,54.01,54.05,52.75,53.0,1497700,10.5871380416933,10.5949789141552,10.3401505591432,10.3891560120301,7640476.2723829,0.0,1.0
2002-12-16,54.0,54.18,53.19,53.75,1884100,10.5851778235779,10.6204617496565,10.4264001562242,10.5361723706909,9611685.48093511,0.0,1.0
2002-12-17,53.66,54.38,53.54,54.21,842000,10.5185304076516,10.659666111966,10.4950077902659,10.6263424040029,4295440.3561103,0.0,1.0
2002-12-18,53.98,54.6,53.5,53.72,1217500,10.5812573873469,10.7027909105065,10.487166917804,10.5302917163445,6211043.50779605,0.0,1.0
2002-12-19,53.95,54.12,53.59,54.0,2153100,10.5753767330005,10.6087004409636,10.5048088808433,10.5851778235779,10983981.7467233,0.0,1.0
2002-12-20,55.3,55.45,54.51,54.58,2716300,10.8400061785899,10.8694094503221,10.6851489474672,10.6988704742756,13857131.4005967,0.0,1.0
2002-12-23,54.41,55.66,54.35,55.56,1043500,10.6655467663124,10.9105740307471,10.6537854576196,10.8909718495923,5323387.1871747,0.0,1.0
2002-12-24,54.61,54.87,54.26,54.56,397200,10.704751128622,10.7557167996244,10.6361434945803,10.6949500380446,2026305.11810808,0.0,1.0
2002-12-26,55.08,55.74,54.67,55.0,633200,10.7968813800494,10.9262557756709,10.7165124373148,10.7811996351256,3230252.77136465,0.0,1.0
2002-12-27,53.94,55.2,53.8,54.71,1000600,10.573416514885,10.8204039974352,10.5459734612683,10.7243533097768,5104533.99088355,0.0,1.0
2002-12-30,55.17,55.24,54.27,54.67,1242100,10.8145233430887,10.8282448698971,10.6381037126958,10.7165124373148,6336539.74622873,0.0,1.0
2002-12-31,54.9,55.3,54.2,55.02,867800,10.7615974539708,10.8400061785899,10.6243821858874,10.7851200713566,4427058.3622714,0.0,1.0
2003-01-02,55.77,55.78,54.25,55.08,1200900,10.9321364300174,10.9340966481328,10.6341832764648,10.7968813800494,6126359.05421951,0.0,1.0
2003-01-03,55.7,56.33,55.39,55.9,1316200,10.918414903209,11.0419086444841,10.8576481416292,10.9576192655186,6714558.90345887,0.0,1.0
2003-01-06,58.62,58.62,56.02,56.1,3285200,11.4907985929284,11.4907985929284,10.9811418829043,10.9968236278281,16759359.45118,0.0,1.0
2003-01-07,57.2,58.63,56.23,58.63,3100700,11.2124476205306,11.4927588110439,11.0223064633293,11.4927588110439,15818137.6629349,0.0,1.0
2003-01-08,56.45,57.29,56.28,56.5,1793000,11.0654312618698,11.2300895835699,11.0321075539067,11.0752323524472,9146941.2808857,0.0,1.0
2003-01-09,56.84,56.94,55.9,56.5,1176300,11.1418797683734,11.1614819495282,10.9576192655186,11.0752323524472,6000862.81578687,0.0,1.0
2003-01-10,56.47,56.7,56.0,56.25,845200,11.0693516981008,11.1144367147568,10.9772214466733,11.0262268995603,4311765.07005274,0.0,1.0
2003-01-13,56.21,56.75,55.31,55.77,1535400,11.0183860270984,11.1242378053341,10.8419663967054,10.9321364300174,7832801.80851747,0.0,1.0
2003-01-14,56.14,56.5,55.88,56.35,1154100,11.00466450029,11.0752323524472,10.9536988292876,11.045829080715,5887610.11281104,0.0,1.0
2003-01-15,55.69,56.73,55.2,56.73,901600,10.9164546850935,11.1203173691032,10.8204039974352,11.1203173691032,4599488.15328866,0.0,1.0
2003-01-16,55.4,56.25,55.28,56.07,1094400,10.8596083597447,11.0262268995603,10.836085742359,10.9909429734817,5583052.16832197,0.0,1.0
2003-01-17,54.5,55.5,54.35,55.44,1228600,10.6831887293517,10.8792105408995,10.6537854576196,10.8674492322066,6267669.85928398,0.0,1.0
2003-01-21,53.76,55.17,53.75,55.03,1238600,10.5381325888064,10.8145233430887,10.5361723706909,10.787080289472,6318684.59035416,0.0,1.0
2003-01-22,53.0,53.77,52.97,53.77,1723700,10.3891560120301,10.5400928069219,10.3832753576837,10.5400928069219,8793409.19456926,0.0,1.0
2003-01-23,54.43,54.86,53.4,53.5,1340500,10.6694672025434,10.7537565815089,10.4675647366492,10.487166917804,6838524.69995942,0.0,1.0
2003-01-24,53.68,54.44,53.31,53.94,1315000,10.5224508438826,10.6714274206589,10.4499227736099,10.573416514885,6708437.13573043,0.0,1.0
2003-01-27,51.84,53.44,51.74,53.23,1861700,10.1617707106347,10.4754056091111,10.14216852948,10.4342410286861,9497412.48333796,0.0,1.0
2003-01-28,54.05,54.43,52.81,53.06,2271400,10.5949789141552,10.6694672025434,10.3519118678361,10.400917320723,11587486.0152838,0.0,1.0
2003-01-29,54.05,54.43,52.81,53.06,1016500,10.5949789141552,10.6694672025434,10.3519118678361,10.400917320723,5185647.41328518,0.0,1.0
2003-01-30,53.25,54.33,53.25,54.1,1194300,10.4381614649171,10.6498650213886,10.4381614649171,10.6047800047326,6092689.33171318,0.0,1.0
2003-01-31,54.19,54.64,53.32,53.45,1183000,10.6224219677719,10.7106317829684,10.4518829917254,10.4773658272266,6035042.6856039,0.0,1.0
2003-02-03,55.04,55.15,54.07,54.19,994400,10.7890405075875,10.8106029068578,10.5988993503862,10.6224219677719,5072904.85762004,0.0,1.0
2003-02-04,54.52,55.75,54.06,54.8,1305800,10.6871091655827,10.9282159937864,10.5969391322707,10.7419952728161,6661503.58314585,0.0,1.0
2003-02-05,54.65,55.58,54.53,54.53,1809800,10.7125920010839,10.8948922858233,10.6890693836982,10.6890693836982,9232646.0290836,0.0,1.0
2003-02-06,54.05,54.99,53.82,54.2,1266100,10.5949789141552,10.7792394170101,10.5498938974993,10.6243821858874,6458975.10079722,0.0,1.0
2003-02-07,53.98,54.55,53.81,54.33,1327400,10.5812573873469,10.6929898199291,10.5479336793838,10.6498650213886,6771695.40225748,0.0,1.0
2003-02-10,54.88,55.0,53.95,53.98,1123500,10.7576770177399,10.7811996351256,10.5753767330005,10.5812573873469,5731505.03573622,0.0,1.0
2003-02-11,53.75,55.49,53.64,55.49,1547800,10.5361723706909,10.877250322784,10.5146099714207,10.877250322784,7896060.07504456,0.0,1.0
2003-02-12,52.76,54.45,52.38,53.76,1465500,10.3421107772587,10.6733876387743,10.2676224888705,10.5381325888064,7476208.83833682,0.0,1.0
2003-02-13,53.79,54.4,51.87,52.77,1918300,10.5440132431528,10.663586548197,10.1676513649812,10.3440709953741,9786155.86119524,0.0,1.0
2003-02-14,54.5,54.56,53.34,53.79,1704600,10.6831887293517,10.6949500380446,10.4558034279564,10.5440132431528,8695971.0582252,0.0,1.0
2003-02-18,55.02,55.35,54.59,55.3,1009900,10.7851200713566,10.8498072691673,10.700830692391,10.8400061785899,5151977.69077881,0.0,1.0
2003-02-19,55.06,55.32,54.7,55.01,1082500,10.7929609438185,10.8439266148209,10.7223930916613,10.7831598532411,5522344.63834842,0.0,1.0
2003-02-20,55.43,55.8,54.85,55.06,941500,10.8654890140911,10.9380170843638,10.7517963633934,10.7929609438185,4803036.93025872,0.0,1.0
2003-02-21,55.71,56.52,55.28,55.97,1355700,10.9203751213245,11.0791527886782,10.836085742359,10.9713407923269,6916067.09118612,0.0,1.0
2003-02-24,55.77,56.14,55.36,55.74,1201500,10.9321364300174,11.00466450029,10.8517674872828,10.9262557756709,6129419.93808372,0.0,1.0
2003-02-25,56.14,56.84,55.18,55.76,1381300,11.00466450029,11.1418797683734,10.8164835612042,10.9301762119019,7046664.80272583,0.0,1.0
2003-02-26,54.39,55.63,54.39,55.63,1267600,10.7880603985298,11.034009927748,10.7880603985298,11.034009927748,6390839.63688188,0.645,1.0
2003-02-27,54.34,55.26,54.0,54.46,1331100,10.7781430788032,10.9606217617716,10.7107053046628,10.8019446461469,6710986.62090054,0.0,1.0
2003-02-28,53.9,55.09,53.9,54.33,1891800,10.6908706652097,10.9269028747013,10.6908706652097,10.7761596148579,9537859.28136096,0.0,1.0
2003-03-03,54.23,54.95,54.0,54.25,815000,10.7563249754048,10.899134379467,10.7107053046628,10.7602919032955,4108973.10197126,0.0,1.0
2003-03-04,53.9,54.61,53.9,54.44,671000,10.6908706652097,10.8316966053265,10.6908706652097,10.7979777182563,3382970.49254319,0.0,1.0
2003-03-05,54.79,54.79,53.68,54.14,1818800,10.8673989563421,10.8673989563421,10.6472344584129,10.7384737998971,9169816.29185925,0.0,1.0
2003-03-06,55.14,55.53,54.22,54.79,1552800,10.9368201944279,11.0141752882949,10.7543415114595,10.8673989563421,7828728.13833242,0.0,1.0
2003-03-07,55.75,55.95,54.8,55.15,2004500,11.0578114950917,11.0974807739978,10.8693824202874,10.9388036583732,10106057.1569341,0.0,1.0
2003-03-10,54.51,55.35,54.25,55.02,1610800,10.8118619658735,10.9784729372793,10.7602919032955,10.9130186270842,8121145.85601872,0.0,1.0
2003-03-11,54.53,55.2,54.44,54.83,1456900,10.8158288937641,10.9487209780997,10.7979777182563,10.8753328121233,7345230.56719251,0.0,1.0
2003-03-12,54.12,54.74,53.53,54.49,2215600,10.7345068720065,10.8574816366156,10.6174824992333,10.8078950379829,11170356.8156165,0.0,1.0
2003-03-13,54.09,54.99,53.9,54.95,2344200,10.7285564801705,10.9070682352482,10.6908706652097,10.899134379467,11818717.4793141,0.0,1.0
2003-03-14,54.25,54.48,54.0,54.35,1484600,10.7602919032955,10.8059115740375,10.7107053046628,10.7801265427485,7484885.23581164,0.0,1.0
2003-03-17,54.98,54.98,54.25,54.25,1575400,10.9050847713029,10.9050847713029,10.7602919032955,10.7602919032955,7942670.21453438,0.0,1.0
2003-03-18,55.6,55.7,55.0,55.2,1450900,11.028059535912,11.0478941753651,10.9090516991936,10.9487209780997,7314980.45846637,0.0,1.0
2003-03-19,55.91,55.95,55.19,55.95,1040900,11.0895469182166,11.0974807739978,10.9467375141544,11.0974807739978,5247889.69551148,0.0,1.0
2003-03-20,56.33,56.35,55.45,55.79,1050000,11.1728524039195,11.1768193318101,10.9983075767324,11.0657453508729,5293769.02707952,0.0,1.0
2003-03-21,56.74,56.74,56.13,56.5,1497800,11.2541744256771,11.2541744256771,11.1331831250134,11.2065712909897,7551435.47500926,0.0,1.0
2003-03-24,55.7,56.45,55.18,56.25,954900,11.0478941753651,11.1966539712632,10.9447540502091,11.156984692357,4814304.80376975,0.0,1.0
2003-03-25,56.02,56.24,55.37,55.7,1094000,11.111365021615,11.1550012284117,10.9824398651699,11.0478941753651,5515603.15773807,0.0,1.0
2003-03-26,55.76,56.49,55.71,56.02,982400,11.059794959037,11.2045878270444,11.0498776393104,11.111365021615,4952951.13543133,0.0,1.0
2003-03-27,56.03,56.36,55.23,55.76,1207900,11.1133484855603,11.1788027957554,10.9546713699356,11.059794959037,6089851.0550565,0.0,1.0
2003-03-28,56.01,56.2,55.7,55.7,838800,11.1093815576697,11.1470673726305,11.0478941753651,11.0478941753651,4228965.19991836,0.0,1.0
2003-03-31,55.37,55.98,55.15,55.98,1339700,10.9824398651699,11.1034311658337,10.9388036583732,11.1034311658337,6754345.11007472,0.0,1.0
2003-04-01,55.68,55.9,54.75,55.37,1911300,11.0439272474745,11.0875634542713,10.8594651005609,10.9824398651699,9636172.13472102,0.0,1.0
2003-04-02,55.59,56.46,55.45,56.4,969400,11.0260760719667,11.1986374352085,10.9983075767324,11.1867366515367,4887409.23319133,0.0,1.0
2003-04-03,55.28,55.95,54.97,55.85,1270800,10.9645886896622,11.0974807739978,10.9031013073576,11.0776461345447,6406973.02820251,0.0,1.0
2003-04-04,56.26,56.26,55.21,55.28,1119500,11.1589681563024,11.1589681563024,10.950704442045,10.9645886896622,5644166.11982428,0.0,1.0
2003-04-07,56.15,57.14,56.15,56.56,1098400,11.137150052904,11.3335129834895,11.137150052904,11.2184720746616,5537786.57080393,0.0,1.0
2003-04-08,56.29,56.74,56.16,56.48,786400,11.1649185481383,11.2541744256771,11.1391335168493,11.2026043630991,3964780.91704316,0.0,1.0
2003-04-09,56.13,57.19,55.83,57.05,1540500,11.1331831250134,11.343430303216,11.0736792066541,11.3156618079817,7766715.41544377,0.0,1.0
2003-04-10,56.81,56.85,56.15,56.43,927500,11.2680586732943,11.2759925290755,11.137150052904,11.1926870433726,4676162.6405869,0.0,1.0
2003-04-11,56.64,57.47,56.48,57.41,1393600,11.2343397862241,11.3989672936846,11.2026043630991,11.3870665100128,7026091.92013141,0.0,1.0
2003-04-14,57.2,57.23,56.72,56.73,1097900,11.3454137671613,11.3513641589972,11.2502074977865,11.2521909617318,5535265.72841009,0.0,1.0
2003-04-15,57.96,58.15,57.21,57.69,1262900,11.4961570270047,11.5338428419655,11.3473972311066,11.4426035004814,6367143.71837973,0.0,1.0
2003-04-16,58.41,58.79,58.03,58.5,1712000,11.5854129045436,11.6607845344653,11.5100412746219,11.6032640800513,8631364.35653342,0.0,1.0
2003-04-17,58.66,58.74,57.94,58.45,936200,11.6349995031763,11.6508672147387,11.4921900991141,11.5933467603248,4720025.29823983,0.0,1.0
2003-04-21,58.56,59.13,58.54,59.05,1348100,11.6151648637232,11.7282223086057,11.6111979358326,11.7123545970433,6796695.26229131,0.0,1.0
2003-04-22,58.5,58.66,57.9,58.1,1836200,11.6032640800513,11.6349995031763,11.4842562433329,11.523925522239,9257541.60716517,0.0,1.0
2003-04-23,58.88,58.92,57.98,58.67,1700300,11.678635709973,11.6865695657543,11.5001239548953,11.6369829671216,8572376.64451745,0.0,1.0
2003-04-24,59.54,59.89,58.55,58.55,1399500,11.8095443303634,11.8789655684491,11.6131813997779,11.6131813997779,7055837.86037881,0.0,1.0
2003-04-25,58.83,59.79,58.76,59.7,1590200,11.6687183902465,11.859130928996,11.6548341426293,11.8412797534883,8017287.14939222,0.0,1.0
2003-04-28,59.43,59.49,58.69,58.7,935100,11.787726226965,11.7996270106368,11.6409498950122,11.6429333589575,4714479.44497337,0.0,1.0
2003-04-29,59.28,59.58,59.06,59.5,1257200,11.7579742677853,11.8174781861446,11.7143380609886,11.8016104745821,6338406.1150899,0.0,1.0
2003-04-30,59.18,59.6,59.01,59.5,1429400,11.7381396283323,11.8214451140352,11.704420741262,11.8016104745821,7206584.23553089,0.0,1.0
2003-05-01,59.0,59.6,58.2,59.01,1039900,11.7024372773167,11.8214451140352,11.5437601616921,11.704420741262,5242848.01072381,0.0,1.0
2003-05-02,59.32,59.32,58.62,58.63,955400,11.7659081235666,11.7659081235666,11.627065647395,11.6290491113403,4816825.64616358,0.0,1.0
2003-05-05,59.44,59.75,58.98,59.55,813200,11.7897096909103,11.8511970732148,11.6984703494261,11.8115277943087,4099898.06935338,0.0,1.0
2003-05-06,59.42,59.69,59.12,59.49,934400,11.7857427630197,11.839296289543,11.7262388446604,11.7996270106368,4710950.26562198,0.0,1.0
2003-05-07,59.08,59.44,58.76,59.42,1178100,11.7183049888792,11.7897096909103,11.6548341426293,11.7857427630197,5939608.84838321,0.0,1.0
2003-05-08,58.96,59.29,58.71,58.83,760200,11.6945034215355,11.7599577317307,11.6449168229028,11.6687183902465,3832688.77560557,0.0,1.0
2003-05-09,59.34,59.49,58.92,59.25,881500,11.7698750514572,11.7996270106368,11.6865695657543,11.7520238759494,4444245.14035294,0.0,1.0
2003-05-12,59.9,59.95,59.0,59.17,784900,11.8809490323944,11.890866352121,11.7024372773167,11.736156164387,3957218.38986164,0.0,1.0
2003-05-13,59.7,59.89,59.43,59.8,940600,11.8412797534883,11.8789655684491,11.787726226965,11.8611143929414,4742208.7113057,0.0,1.0
2003-05-14,59.97,60.0,59.51,59.75,868800,11.8948332800116,11.9007836718475,11.8035939385274,11.8511970732148,4380215.74354922,0.0,1.0
2003-05-15,60.61,60.72,59.9,60.15,1352100,12.0217749725113,12.0435930759097,11.8809490323944,11.9305356310271,6816862.00144211,0.0,1.0
2003-05-16,61.89,62.0,60.79,60.87,1614500,12.2756583575107,12.2974764609091,12.0574773235268,12.0733450350893,8139800.08973322,0.0,1.0
2003-05-19,61.9,62.15,61.1,61.81,1625000,12.277641821456,12.3272284200887,12.1189647058314,12.2597906459483,8192737.78000403,0.0,1.0
2003-05-20,62.7,62.75,62.16,62.45,1956300,12.4363189370807,12.4462362568072,12.329211884034,12.386732338448,9863047.95016726,0.0,1.0
2003-05-21,61.59,62.01,61.58,62.0,4788500,12.2161544391515,12.2994599248544,12.2141709752062,12.2974764609091,24142107.6058764,0.0,1.0
2003-05-22,62.29,62.37,61.56,61.6,2403200,12.354996915323,12.3708646268855,12.2102040473156,12.2181379030968,12116176.8817881,0.0,1.0
2003-05-23,63.99,64.17,62.59,62.6,2939600,12.6921857860254,12.7278881370409,12.4145008336823,12.4164842976276,14820536.6019075,0.0,1.0
2003-05-27,64.65,64.66,63.3,63.99,2685600,12.8230944064157,12.825077870361,12.5553267737991,12.6921857860254,13539948.6658331,0.0,1.0
2003-05-28,63.5,64.22,63.44,64.0,2776700,12.7229294771776,12.8671894649504,12.7109078115299,12.823110024242,13858478.9231351,0.645,1.0
2003-05-29,62.26,63.65,61.84,63.5,2396800,12.474481720458,12.752983641297,12.3903300609239,12.7229294771776,11962402.233936,0.0,1.0
2003-05-30,63.0,63.07,62.26,62.27,2239900,12.6227489301133,12.6367742067023,12.474481720458,12.4764853313992,11179316.0730112,0.0,1.0
2003-06-02,63.32,63.74,63.07,63.25,1319800,12.6868644802345,12.7710161397686,12.6367742067023,12.6728392036455,6587107.17137378,0.0,1.0
2003-06-03,63.55,63.75,63.13,63.38,1537000,12.7329475318841,12.7730197507098,12.64879587235,12.6988861458822,7671149.96393508,0.0,1.0
2003-06-04,63.6,63.84,63.29,63.6,1199800,12.7429655865905,12.7910522491814,12.6808536474106,12.7429655865905,5988188.50145045,0.0,1.0
2003-06-05,62.95,63.59,62.76,63.59,1068800,12.6127308754068,12.7409619756492,12.5746622675223,12.7409619756492,5334368.95345077,0.0,1.0
2003-06-06,62.4,63.512,62.37,63.2,1274400,12.502532273636,12.7253338103072,12.4965214408121,12.662821148939,6360516.27458612,0.0,1.0
2003-06-09,62.5,62.98,62.35,62.41,1649100,12.5225683830489,12.6187417082307,12.4925142189295,12.5045358845773,8230639.82142181,0.0,1.0
2003-06-10,62.7,62.95,62.43,62.68,1043900,12.5626406018746,12.6127308754068,12.5085431064599,12.558633379992,5210093.32944167,0.0,1.0
2003-06-11,62.92,63.08,62.51,62.85,1622000,12.606720042583,12.6387778176436,12.5245719939902,12.5926947659939,8095384.02179744,0.0,1.0
2003-06-12,64.67,64.87,63.26,64.0,1941300,12.9573519573083,12.9974241761341,12.6748428145867,12.823110024242,9689006.78268524,0.0,1.0
2003-06-13,63.96,65.05,63.85,64.8,1511100,12.8150955804769,13.0334891730773,12.7930558601227,12.9833988995451,7541883.35100996,0.0,1.0
2003-06-16,65.66,65.66,64.32,64.6,1032800,13.1557094404958,13.1557094404958,12.8872255743632,12.9433266807193,5154693.35247376,0.0,1.0
2003-06-17,65.05,65.95,64.79,65.95,1448900,13.0334891730773,13.2138141577932,12.9813952886038,13.2138141577932,7231443.840433,0.0,1.0
2003-06-18,65.08,65.4,64.76,65.05,755800,13.0395000059011,13.1036155560223,12.9753844557799,13.0334891730773,3772189.422734,0.0,1.0
2003-06-19,65.22,65.5,64.96,65.5,1188800,13.0675505590792,13.1236516654352,13.0154566746057,13.1236516654352,5933287.62337411,0.0,1.0
2003-06-20,65.1,65.69,64.96,65.38,1513200,13.0435072277837,13.1617202733197,13.0154566746057,13.0996083341398,7552364.42773362,0.0,1.0
2003-06-23,64.62,65.42,64.05,65.21,707800,12.9473339026019,13.1076227779049,12.8331280789485,13.0655469481379,3532621.95476464,0.0,1.0
2003-06-24,64.4,64.9,63.87,64.62,1122400,12.9032544618936,13.0034350089579,12.7970630820053,12.9473339026019,5601885.95934985,0.0,1.0
2003-06-25,64.05,65.0,64.03,64.44,1106700,12.8331280789485,13.0234711183708,12.8291208570659,12.9112689056587,5523527.43336822,0.0,1.0
2003-06-26,64.2,64.88,64.1,64.47,912800,12.8631822430678,12.9994277870754,12.8431461336549,12.9172797384826,4555774.68255039,0.0,1.0
2003-06-27,64.01,64.65,63.68,64.65,804800,12.8251136351833,12.9533447354257,12.7589944741208,12.9533447354257,4016747.87961937,0.0,1.0
2003-06-30,64.27,64.36,63.82,64.0,990900,12.8772075196568,12.8952400181284,12.7870450272989,12.823110024242,4945570.91689218,0.0,1.0
2003-07-01,63.87,64.22,63.5,63.86,927400,12.7970630820053,12.8671894649504,12.7229294771776,12.795059471064,4628643.1207244,0.0,1.0
2003-07-02,64.28,64.28,63.55,63.9,1346400,12.8792111305981,12.8792111305981,12.7329475318841,12.8030739148292,6719867.47654015,0.0,1.0
2003-07-03,63.62,64.28,63.59,64.28,538700,12.7469728084731,12.8792111305981,12.7409619756492,12.8792111305981,2688645.7290643,0.0,1.0
2003-07-07,63.43,64.23,63.31,63.75,873300,12.7089042005886,12.8691930758917,12.6848608692932,12.7730197507098,4358630.62036729,0.0,1.0
2003-07-08,63.21,63.68,63.02,63.62,1143300,12.6648247598803,12.7589944741208,12.6267561519958,12.7469728084731,5706197.62769485,0.0,1.0
2003-07-09,62.71,63.25,62.64,63.21,804200,12.5646442128159,12.6728392036455,12.5506189362269,12.6648247598803,4013753.28626975,0.0,1.0
2003-07-10,61.09,62.57,60.75,62.55,2008700,12.2400592403273,12.5365936596379,12.1719364683235,12.5325864377553,10025399.4356255,0.0,1.0
2003-07-11,61.25,61.5,61.0,61.25,1089200,12.2721170153879,12.3222072889201,12.2220267418557,12.2721170153879,5436185.12733773,0.0,1.0
2003-07-14,61.6,62.21,61.48,62.1,1952500,12.342243398333,12.4644636657515,12.3182000670375,12.4424239453974,9744905.85854471,0.0,1.0
2003-07-15,60.77,61.82,60.69,61.8,1006500,12.1759436902061,12.3863228390413,12.1599148026758,12.3823156171587,5023430.34398221,0.0,1.0
2003-07-16,59.62,60.85,59.35,60.7,1484900,11.945528431958,12.1919725777364,11.8914309365432,12.1619184136171,7411119.44141001,0.0,1.0
2003-07-17,60.06,60.48,59.45,59.7,1315100,12.0336873133746,12.1178389729087,11.9114670459561,11.9615573194883,6563649.52346849,0.0,1.0
2003-07-18,61.05,61.06,60.0,60.45,1181600,12.2320447965621,12.2340484075034,12.0216656477269,12.1118281400849,5897352.50317874,0.0,1.0
2003-07-21,60.17,61.0,60.0,61.0,912500,12.0557270337288,12.2220267418557,12.0216656477269,12.2220267418557,4554277.38587558,0.0,1.0
2003-07-22,60.55,60.88,60.0,60.45,1051800,12.1318642494977,12.1979834105602,12.0216656477269,12.1118281400849,5249522.14187831,0.0,1.0
2003-07-23,59.98,60.99,59.85,60.85,1876200,12.0176584258443,12.2200231309144,11.9916114836076,12.1919725777364,9364093.40425183,0.0,1.0
2003-07-24,59.8,60.67,59.8,60.0,1068200,11.9815934289012,12.1559075807932,11.9815934289012,12.0216656477269,5331374.36010113,0.0,1.0
2003-07-25,60.12,60.47,59.48,59.92,976500,12.0457089790224,12.1158353619674,11.9174778787799,12.0056367601966,4873700.67650136,0.0,1.0
2003-07-28,59.9,60.35,59.53,60.25,905400,12.001629538314,12.091792030672,11.9274959334864,12.0717559212591,4518841.36457179,0.0,1.0
2003-07-29,60.03,60.19,59.42,60.0,1225600,12.0276764805508,12.0597342556114,11.9054562131322,12.0216656477269,6116956.01548395,0.0,1.0
2003-07-30,60.28,60.62,60.0,60.1,1254700,12.077766754083,12.1458895260868,12.0216656477269,12.0417017571398,6262193.79294036,0.0,1.0
2003-07-31,60.1,60.94,59.96,60.75,1232100,12.0417017571398,12.210005076208,12.0136512039618,12.1719364683235,6149397.44343814,0.0,1.0
2003-08-01,59.32,60.0,59.15,59.9,1226700,11.8854201037193,12.0216656477269,11.8513587177174,12.001629538314,6122446.10329161,0.0,1.0
2003-08-04,58.81,59.45,58.14,59.3,1737600,11.7832359457137,11.9114670459561,11.6489940126474,11.8814128818368,8672342.34049029,0.0,1.0
2003-08-05,58.29,59.1,58.14,58.88,1247900,11.6790481767667,11.841340663011,11.6489940126474,11.7972612223027,6228255.06831138,0.0,1.0
2003-08-06,58.82,59.15,58.05,58.29,1345500,11.7852395566549,11.8513587177174,11.6309615141758,11.6790481767667,6715375.58651575,0.0,1.0
2003-08-07,59.72,59.73,58.82,58.82,1213100,11.9655645413709,11.9675681523121,11.7852395566549,11.7852395566549,6054568.65403358,0.0,1.0
2003-08-08,60.33,60.35,59.77,60.1,1027600,12.0877848087894,12.091792030672,11.9755825960773,12.0417017571398,5128740.21011041,0.0,1.0
2003-08-11,60.28,60.64,60.04,60.2,670100,12.077766754083,12.1498967479693,12.0296800914921,12.0617378665527,3344461.67263038,0.0,1.0
2003-08-12,61.03,61.06,60.21,60.55,696600,12.2280375746796,12.2340484075034,12.063741477494,12.1318642494977,3476722.87890512,0.0,1.0
2003-08-13,61.2,61.5,60.66,61.25,921300,12.2620989606815,12.3222072889201,12.1539039698519,12.2721170153879,4598198.08833661,0.0,1.0
2003-08-14,60.98,61.25,60.72,61.2,841600,12.2180195199731,12.2721170153879,12.1659256354996,12.2620989606815,4200416.2717292,0.0,1.0
2003-08-15,60.77,61.09,60.62,60.75,570300,12.1759436902061,12.2400592403273,12.1458895260868,12.1719364683235,2846360.97881078,0.0,1.0
2003-08-18,60.61,61.01,60.51,60.8,852900,12.1438859151455,12.224030352797,12.1238498057326,12.1819545230299,4256814.4464803,0.0,1.0
2003-08-19,60.2,60.75,60.0,60.7,1026700,12.0617378665527,12.1719364683235,12.0216656477269,12.1619184136171,5124248.32008597,0.0,1.0
2003-08-20,60.95,61.05,60.02,60.05,1162000,12.2120086871493,12.2320447965621,12.0256728696095,12.0316837024333,5799529.12042455,0.0,1.0
2003-08-21,61.26,61.49,60.86,61.05,754500,12.2741206263292,12.3202036779788,12.1939761886777,12.2320447965621,3765701.13714314,0.0,1.0
2003-08-22,60.15,61.35,60.02,60.91,1176000,12.0517198118462,12.2921531248008,12.0256728696095,12.2039942433841,5869402.96524898,0.0,1.0
2003-08-25,60.92,60.94,60.15,60.2,664700,12.2059978543254,12.210005076208,12.0517198118462,12.0617378665527,3317510.33248383,0.0,1.0
2003-08-26,61.16,61.23,60.67,60.92,1268700,12.2540845169163,12.2681097935053,12.1559075807932,12.2059978543254,6332067.63776477,0.0,1.0
2003-08-27,60.51,60.8,60.3,60.61,893900,12.2530827114457,12.3118067898842,12.2105583787832,12.2733323936659,4414390.26192765,0.645,1.0
2003-08-28,60.55,60.74,60.38,60.58,664100,12.2611825843337,12.2996569805521,12.2267581245594,12.2672574889998,3279557.63837809,0.0,1.0
2003-08-29,60.58,60.61,60.02,60.5,491400,12.2672574889998,12.2733323936659,12.1538592685667,12.2510577432236,2426704.74853032,0.0,1.0
2003-09-02,61.2,61.27,60.16,60.27,1511300,12.3928055187651,12.4069802963192,12.1822088236749,12.2044834741172,7463326.99726062,0.0,1.0
2003-09-03,61.25,61.36,60.6,61.05,2043700,12.4029303598752,12.4252050103174,12.2713074254438,12.3624309954348,10092504.0589569,0.0,1.0
2003-09-04,60.95,61.24,60.62,61.1,1388600,12.3421813132146,12.4009053916531,12.2753573618879,12.3725558365449,6857391.56249328,0.0,1.0
2003-09-05,60.78,60.95,60.39,60.95,805400,12.3077568534402,12.3421813132146,12.2287830927814,12.3421813132146,3977346.36643534,0.0,1.0
2003-09-08,61.25,61.34,60.72,60.85,651100,12.4029303598752,12.4211550738734,12.2956070441081,12.3219316309944,3215359.10005716,0.0,1.0
2003-09-09,60.35,61.06,60.34,61.0,761500,12.2206832198933,12.3644559636568,12.2186582516713,12.3523061543247,3760552.84087474,0.0,1.0
2003-09-10,60.71,60.94,60.1,60.1,832200,12.2935820758861,12.3401563449925,12.1700590143428,12.1700590143428,4109694.12235843,0.0,1.0
2003-09-11,60.5,61.14,60.5,60.81,784800,12.2510577432236,12.3806557094329,12.2510577432236,12.3138317581063,3875616.37494221,0.0,1.0
2003-09-12,61.16,61.28,60.28,60.41,742100,12.384705645877,12.4090052645412,12.2065084423392,12.2328330292254,3664748.86830352,0.0,1.0
2003-09-15,60.78,61.08,60.42,61.03,707100,12.3077568534402,12.3685059001008,12.2348579974475,12.3583810589907,3491906.64974724,0.0,1.0
2003-09-16,61.06,61.18,60.6,60.7,995900,12.3644559636568,12.388755582321,12.2713074254438,12.291557107664,4918101.87029171,0.0,1.0
2003-09-17,61.0,61.24,60.8,61.18,1063500,12.3523061543247,12.4009053916531,12.3118067898842,12.388755582321,5251934.26956042,0.0,1.0
2003-09-18,62.04,62.13,61.12,61.18,1667900,12.5629028494148,12.581127563413,12.3766057729889,12.388755582321,8236672.46657249,0.0,1.0
2003-09-19,61.93,62.25,61.4,62.04,2240900,12.5406281989726,12.6054271820772,12.4333048832055,12.5629028494148,11066346.501794,0.0,1.0
2003-09-22,60.87,61.71,60.84,61.7,1306800,12.3259815674384,12.4960788980881,12.3199066627723,12.4940539298661,6453434.60598174,0.0,1.0
2003-09-23,61.1,61.3,60.84,61.25,1165100,12.3725558365449,12.4130552009853,12.3199066627723,12.4029303598752,5753670.53828383,0.0,1.0
2003-09-24,60.62,61.14,60.4,60.92,916500,12.2753573618879,12.3806557094329,12.2308080610034,12.3361064085485,4525996.95162401,0.0,1.0
2003-09-25,60.56,61.0,60.32,60.62,679300,12.2632075525558,12.3523061543247,12.2146083152273,12.2753573618879,3354620.54472252,0.0,1.0
2003-09-26,61.3,61.52,60.27,60.56,1260700,12.4130552009853,12.4576045018697,12.2044834741172,12.2632075525558,6225776.71239758,0.0,1.0
2003-09-29,62.15,62.152,61.16,61.45,1264500,12.585177499857,12.5855824935014,12.384705645877,12.4434297243156,6244542.43898371,0.0,1.0
2003-09-30,61.9,62.2,61.5,61.95,1196400,12.5345532943065,12.5953023409671,12.4535545654257,12.5446781354166,5908240.86516418,0.0,1.0
2003-10-01,62.08,62.35,61.8,62.35,1063900,12.5710027223029,12.6256768642974,12.5143036120863,12.6256768642974,5253909.60920107,0.0,1.0
2003-10-02,62.63,62.63,62.01,62.2,888000,12.682375974514,12.682375974514,12.5568279447487,12.5953023409671,4385254.00222818,0.0,1.0
2003-10-03,62.82,63.36,62.61,63.05,915800,12.7208503707324,12.8301986547215,12.6783260380699,12.7674246398388,4522540.10725288,0.0,1.0
2003-10-06,63.47,63.5,62.73,62.81,887500,12.8524733051637,12.8585482098298,12.7026256567342,12.7188254025104,4382784.82767738,0.0,1.0
2003-10-07,62.71,63.13,62.51,63.05,1489100,12.6985757202902,12.783624385615,12.6580763558497,12.7674246398388,7353695.64720491,0.0,1.0
2003-10-08,62.5,62.81,62.28,62.5,1162200,12.6560513876277,12.7188254025104,12.6115020867433,12.6560513876277,5739349.32588919,0.0,1.0
2003-10-09,62.95,63.09,62.45,62.7,1009500,12.7471749576186,12.7755245127269,12.6459265465176,12.6965507520681,4985263.41807361,0.0,1.0
2003-10-10,62.72,62.96,62.44,62.95,614200,12.7006006885122,12.7491999258407,12.6439015782956,12.7471749576186,3033134.01820782,0.0,1.0
2003-10-13,62.54,62.88,62.3,62.72,548600,12.6641512605158,12.7330001800645,12.6155520231873,12.7006006885122,2709178.31714232,0.0,1.0
2003-10-14,62.85,62.91,62.2,62.5,799700,12.7269252753984,12.7390750847306,12.5953023409671,12.6560513876277,3949197.77655618,0.0,1.0
2003-10-15,62.1,62.9,61.91,62.81,1160500,12.5750526587469,12.7370501165085,12.5365782625285,12.7188254025104,5730954.13241645,0.0,1.0
2003-10-16,62.2,62.48,62.12,62.2,779500,12.5953023409671,12.6520014511837,12.5791025951909,12.5953023409671,3849443.12470368,0.0,1.0
2003-10-17,62.2,62.55,61.96,62.35,849800,12.5953023409671,12.6661762287378,12.5467031036386,12.6256768642974,4196609.06654675,0.0,1.0
2003-10-20,62.0,62.45,61.7,62.45,666100,12.5548029765267,12.6459265465176,12.4940539298661,12.6459265465176,3289434.3365813,0.0,1.0
2003-10-21,61.69,62.9,61.0,62.0,1026900,12.4920289616441,12.7370501165085,12.3523061543247,12.5548029765267,5071190.69244156,0.0,1.0
2003-10-22,61.12,61.89,61.12,61.5,946600,12.3766057729889,12.5325283260845,12.3766057729889,12.4535545654257,4674641.25958243,0.0,1.0
2003-10-23,60.65,61.38,60.53,61.12,963100,12.2814322665539,12.4292549467614,12.2571326478897,12.3766057729889,4756124.01975898,0.0,1.0
2003-10-24,60.5,60.68,60.28,60.5,1108800,12.2510577432236,12.28750717122,12.2065084423392,12.2510577432236,5475641.48386331,0.0,1.0
2003-10-27,60.55,61.1,60.49,60.58,838300,12.2611825843337,12.3725558365449,12.2490327750016,12.2672574889998,4139818.05187826,0.0,1.0
2003-10-28,60.78,60.9,60.6,60.6,955400,12.3077568534402,12.3320564721045,12.2713074254438,12.2713074254438,4718098.73167659,0.0,1.0
2003-10-29,61.47,61.7,60.6,60.6,1053400,12.4474796607596,12.4940539298661,12.2713074254438,12.2713074254438,5202056.9436342,0.0,1.0
2003-10-30,61.23,61.8,61.01,61.8,565200,12.3988804234311,12.5143036120863,12.3543311225467,12.5143036120863,2791154.91222902,0.0,1.0
2003-10-31,61.6,61.72,61.15,61.23,888100,12.4738042476459,12.4981038663101,12.382680677655,12.3988804234311,4385747.83713834,0.0,1.0
2003-11-03,61.67,61.74,61.38,61.5,644200,12.4879790252,12.5021538027542,12.4292549467614,12.4535545654257,3181284.49125608,0.0,1.0
2003-11-04,61.17,61.5,61.01,61.35,970100,12.386730614099,12.4535545654257,12.3543311225467,12.4231800420954,4790692.46347023,0.0,1.0
2003-11-05,61.43,61.5,61.0,61.05,797400,12.4393797878715,12.4535545654257,12.3523061543247,12.3624309954348,3937839.57362248,0.0,1.0
2003-11-06,61.15,61.45,60.65,61.43,1152700,12.382680677655,12.4434297243156,12.2814322665539,12.4393797878715,5692435.00942389,0.0,1.0
2003-11-07,61.02,61.5,60.8,61.15,952400,12.3563560907687,12.4535545654257,12.3118067898842,12.382680677655,4703283.68437176,0.0,1.0
2003-11-10,61.17,61.37,61.0,61.02,713800,12.386730614099,12.4272299785394,12.3523061543247,12.3563560907687,3524993.58872802,0.0,1.0
2003-11-11,61.14,61.29,60.9,61.27,679100,12.3806557094329,12.4110302327632,12.3320564721045,12.4069802963192,3353632.87490222,0.0,1.0
2003-11-12,60.96,61.34,60.74,61.05,653300,12.3442062814366,12.4211550738734,12.2996569805521,12.3624309954348,3226223.4680807,0.0,1.0
2003-11-13,61.4,61.49,60.87,61.12,965500,12.4333048832055,12.4515295972037,12.3259815674384,12.3766057729889,4767976.05760282,0.0,1.0
2003-11-14,60.96,61.49,60.82,61.39,629900,12.3442062814366,12.4515295972037,12.3158567263283,12.4312799149835,3110666.09910307,0.0,1.0
2003-11-17,60.47,60.96,60.31,60.96,990800,12.2449828385576,12.3442062814366,12.2125833470052,12.3442062814366,4892916.28987351,0.0,1.0
2003-11-18,59.36,60.68,59.34,60.65,1009400,12.0202113659133,12.28750717122,12.0161614294693,12.2814322665539,4984769.58316343,0.0,1.0
2003-11-19,60.02,60.16,59.27,59.37,1063600,12.1538592685667,12.1822088236749,12.0019866519151,12.0222363341353,5252428.10447058,0.0,1.0
2003-11-20,59.92,60.5,59.63,60.02,1009800,12.1336095863465,12.2510577432236,12.0748855079079,12.1538592685667,4986744.92280405,0.0,1.0
2003-11-21,60.15,60.47,60.01,60.45,1070700,12.1801838554529,12.2449828385576,12.1518343003446,12.2409329021135,5287490.38309203,0.0,1.0
2003-11-24,60.69,60.9,60.29,60.4,1263300,12.289532139442,12.3320564721045,12.2085334105612,12.2308080610034,6238616.42006179,0.0,1.0
2003-11-25,60.73,60.86,60.51,60.52,1924500,12.2976320123301,12.3239565992164,12.2530827114457,12.2551076796677,9503852.8460452,0.0,1.0
2003-11-26,60.25,60.42,59.64,60.15,892800,12.3310439879934,12.3658369751795,12.2061985633847,12.3105775249428,4362258.38237021,0.645,1.0
2003-11-28,60.27,60.49,60.12,60.35,300100,12.3351372806036,12.3801634993149,12.3044375860276,12.3515104510441,1466301.2326941,0.0,1.0
2003-12-01,60.88,60.92,60.21,60.27,1019900,12.4599827052123,12.4681692904325,12.3228574027732,12.3351372806036,4983274.33263817,0.0,1.0
2003-12-02,61.35,61.6,60.85,60.88,1304200,12.5561750815502,12.6073412391767,12.4538427662971,12.4599827052123,6372376.10023207,0.0,1.0
2003-12-03,60.33,61.27,60.18,61.25,1961000,12.3474171584339,12.5398019111097,12.316717463858,12.5357086184996,9581528.54819442,0.0,1.0
2003-12-04,60.75,60.75,60.24,60.33,2037100,12.4333763032465,12.4333763032465,12.3289973416884,12.3474171584339,9953356.35161999,0.0,1.0
2003-12-05,60.8,61.67,60.6,60.65,1402900,12.4436095347718,12.6216677633121,12.4026766086706,12.4129098401959,6854628.45500353,0.0,1.0
2003-12-08,61.53,61.62,60.85,60.85,1011900,12.5930147150413,12.6114345317868,12.4538427662971,12.4538427662971,4944185.99587857,0.0,1.0
2003-12-09,60.96,61.95,60.95,61.75,783300,12.4763558756528,12.6789738598538,12.4743092293477,12.6380409337526,3827236.77297331,0.0,1.0
2003-12-10,60.9,61.24,60.87,61.0,918900,12.4640759978224,12.5336619721945,12.4579360589072,12.484542460873,4489784.08104836,0.0,1.0
2003-12-11,60.94,61.28,60.74,60.75,795500,12.4722625830427,12.5418485574147,12.4313296569414,12.4333763032465,3886846.48653168,0.0,1.0
2003-12-12,60.82,61.0,60.65,60.95,1164700,12.4477028273819,12.484542460873,12.4129098401959,12.4743092293477,5690773.22798676,0.0,1.0
2003-12-15,61.0,61.45,60.85,61.07,1800800,12.484542460873,12.5766415446008,12.4538427662971,12.4988689850085,8798784.60458363,0.0,1.0
2003-12-16,60.62,61.2,60.45,61.07,1347400,12.4067699012807,12.5254753869743,12.3719769140947,12.4988689850085,6583453.11873388,0.0,1.0
2003-12-17,61.17,61.23,60.27,60.62,1138200,12.5193354480591,12.5316153258894,12.3351372806036,12.4067699012807,5561293.11247059,0.0,1.0
2003-12-18,62.11,62.25,60.88,61.1,2295300,12.7117202007348,12.7403732490057,12.4599827052123,12.5050089239236,11214932.4205358,0.0,1.0
2003-12-19,62.58,62.58,61.97,62.11,2264200,12.8079125770727,12.8079125770727,12.683067152464,12.7117202007348,11062976.5113828,0.0,1.0
2003-12-22,63.07,63.15,62.3,62.58,1680000,12.9081982460207,12.9245714164612,12.750606480531,12.8079125770727,8208550.7195138,0.0,1.0
2003-12-23,63.75,63.8,63.18,63.2,1573900,13.0473701947648,13.0576034262902,12.9307113553764,12.9348046479865,7690141.65323978,0.0,1.0
2003-12-24,63.85,64.11,63.71,63.76,759900,13.0678366578155,13.121049461747,13.0391836095446,13.0494168410699,3712903.3879515,0.0,1.0
2003-12-26,63.98,64.04,63.7,63.81,320200,13.0944430597813,13.1067229376116,13.0371369632395,13.0596500725952,1564510.67880257,0.0,1.0
2003-12-29,64.18,64.3,63.78,64.0,860100,13.1353759858825,13.1599357415432,13.05351013368,13.0985363523914,4202484.80586537,0.0,1.0
2003-12-30,64.33,64.45,64.01,64.3,882800,13.1660756804584,13.1906354361191,13.1005829986964,13.1599357415432,4313397.96142071,0.0,1.0
2003-12-31,63.83,64.4,63.69,64.33,813600,13.0637433652053,13.1804022045938,13.0350903169345,13.1660756804584,3975283.84845027,0.0,1.0
2004-01-02,64.01,64.58,63.82,63.88,882900,13.1005829986964,13.2172418380849,13.0616967189003,13.0739765967306,4313886.56563022,0.0,1.0
2004-01-05,63.37,64.2,62.86,64.0,1219800,12.9695976351725,13.1394692784926,12.8652186736144,13.0985363523914,5959994.14741843,0.0,1.0
2004-01-06,62.95,63.39,62.63,63.39,1147200,12.88363849036,12.9736909277826,12.818145808598,12.9736909277826,5605267.49132512,0.0,1.0
2004-01-07,62.82,62.96,62.5,62.8,1075700,12.8570320883942,12.885685136665,12.7915394066322,12.852938795784,5255915.4815363,0.0,1.0
2004-01-08,62.0,62.98,61.92,62.7,2179500,12.6892070913791,12.8897784292751,12.6728339209387,12.8324723327334,10649128.7459407,0.0,1.0
2004-01-09,61.77,62.23,61.54,61.95,1774400,12.6421342263627,12.7362799563956,12.5950613613463,12.6789738598538,8669793.09327699,0.0,1.0
2004-01-12,61.85,62.2,61.74,61.82,987600,12.6585073968032,12.7301400174804,12.6359942874476,12.652367457888,4825455.17297134,0.0,1.0
2004-01-13,62.15,62.38,61.78,61.82,1301900,12.7199067859551,12.7669796509715,12.6441808726678,12.652367457888,6361138.20341369,0.0,1.0
2004-01-14,62.78,62.79,62.15,62.15,805800,12.8488455031739,12.850892149479,12.7199067859551,12.7199067859551,3937172.72010966,0.0,1.0
2004-01-15,61.77,62.75,61.64,62.74,1624000,12.6421342263627,12.8427055642587,12.6155278243969,12.8406589179537,7934932.36219671,0.0,1.0
2004-01-16,61.4,62.18,61.2,61.75,1152200,12.5664083130755,12.7260467248702,12.5254753869743,12.6380409337526,5629697.70179988,0.0,1.0
2004-01-20,62.0,62.0,61.35,61.4,837900,12.6892070913791,12.6892070913791,12.5561750815502,12.5664083130755,4094014.67135753,0.0,1.0
2004-01-21,62.75,62.78,61.75,61.85,1105600,12.8427055642587,12.8488455031739,12.6380409337526,12.6585073968032,5402008.14017529,0.0,1.0
2004-01-22,63.1,63.2,62.5,62.75,1397300,12.9143381849359,12.9348046479865,12.7915394066322,12.8427055642587,6827266.6192718,0.0,1.0
2004-01-23,62.4,63.08,62.15,63.0,2337600,12.7710729435816,12.9102448923257,12.7199067859551,12.8938717218853,11421612.0011521,0.0,1.0
2004-01-26,62.83,62.83,62.15,62.3,1081600,12.8590787346992,12.8590787346992,12.7199067859551,12.750606480531,5284743.12989652,0.0,1.0
2004-01-27,63.23,63.87,63.07,63.15,1583100,12.9409445869017,13.0719299504256,12.9081982460207,12.9245714164612,7735093.24051326,0.0,1.0
2004-01-28,64.02,64.7,63.37,63.4,1795800,13.1026296450015,13.2418015937457,12.9695976351725,12.9757375740877,8774354.39410887,0.0,1.0
2004-01-29,64.43,64.62,63.82,64.35,1310100,13.186542143509,13.2254284233052,13.0616967189003,13.1701689730685,6401203.74859229,0.0,1.0
2004-01-30,64.16,64.3,63.75,64.25,1245000,13.1312826932724,13.1599357415432,13.0473701947648,13.1497025100179,6083122.4082111,0.0,1.0
2004-02-02,63.83,64.23,63.72,63.85,978800,13.0637433652053,13.1456092174078,13.0412302558497,13.0678366578155,4782458.0025358,0.0,1.0
2004-02-03,63.75,63.75,62.86,63.0,1163800,13.0473701947648,13.0473701947648,12.8652186736144,12.8938717218853,5686375.79010131,0.0,1.0
2004-02-04,63.21,63.47,62.85,63.1,1370500,12.9368512942915,12.9900640982231,12.8631720273093,12.9143381849359,6696320.69112721,0.0,1.0
2004-02-05,62.75,63.45,62.63,63.45,1720600,12.8427055642587,12.985970805613,12.818145808598,12.985970805613,8406924.02856875,0.0,1.0
2004-02-06,63.3,63.5,62.72,62.75,997600,12.9552711110371,12.9962040371383,12.8365656253435,12.8427055642587,4874315.59392082,0.0,1.0
2004-02-09,63.2,63.26,62.91,63.18,751600,12.9348046479865,12.9470845258169,12.8754519051397,12.9307113553764,3672349.23856344,0.0,1.0
2004-02-10,63.7,63.7,63.2,63.28,925700,13.0371369632395,13.0371369632395,12.9348046479865,12.951177818427,4523009.16729402,0.0,1.0
2004-02-11,63.87,63.9,63.05,63.35,1514900,13.0719299504256,13.0780698893408,12.9041049534106,12.9655043425624,7401865.16963777,0.0,1.0
2004-02-12,63.2,63.8,63.12,63.7,992000,12.9348046479865,13.0576034262902,12.918431477546,13.0371369632395,4846953.7581891,0.0,1.0
2004-02-13,63.02,63.44,62.75,63.35,1505900,12.8979650144954,12.983924159308,12.8427055642587,12.9655043425624,7357890.79078323,0.0,1.0
2004-02-17,63.5,63.7,63.19,63.25,697400,12.9962040371383,13.0371369632395,12.9327580016814,12.9450378795118,3407525.75701722,0.0,1.0
2004-02-18,63.42,63.75,63.34,63.7,869500,12.9798308666978,13.0473701947648,12.9634576962573,13.0371369632395,4248413.6015579,0.0,1.0
2004-02-19,63.25,63.65,63.1,63.63,1185500,12.9450378795118,13.0269037317142,12.9143381849359,13.0228104391041,5792402.90356167,0.0,1.0
2004-02-20,62.8,63.48,62.67,63.45,1303600,12.852938795784,12.9921107445282,12.8263323938182,12.985970805613,6369444.47497514,0.0,1.0
2004-02-23,63.23,63.57,62.86,62.95,1886200,12.9409445869017,13.0105305612737,12.8652186736144,12.88363849036,9216052.59949221,0.0,1.0
2004-02-24,63.3,63.5,62.75,63.35,1324500,12.9552711110371,12.9962040371383,12.8427055642587,12.9655043425624,6471562.75475954,0.0,1.0
2004-02-25,62.76,63.18,62.61,63.15,1368900,12.9767608972402,13.0636034653862,12.945745694331,13.0574004248044,6620462.89365408,0.645,1.0
2004-02-26,62.25,62.88,62.05,62.76,1319100,12.8713092073487,13.0015730595677,12.8299556034697,12.9767608972402,6379613.26833156,0.0,1.0
2004-02-27,62.83,63.13,61.27,61.27,1689900,12.9912346585979,13.0532650644164,12.6686765483415,12.6686765483415,8172927.34603404,0.0,1.0
2004-03-01,63.19,63.41,62.65,62.83,746900,13.0656711455802,13.1111601098471,12.9540164151068,12.9912346585979,3612260.74605172,0.0,1.0
2004-03-02,63.43,63.67,63.3,63.4,976600,13.115295470235,13.1649197948898,13.0884156277136,13.1090924296531,4723167.55200713,0.0,1.0
2004-03-03,63.93,64.06,63.37,63.48,1571500,13.2186794799326,13.2455593224539,13.1028893890713,13.1256338712048,7600304.94366085,0.0,1.0
2004-03-04,64.23,64.31,63.97,64.02,1009900,13.2807098857511,13.2972513273027,13.2269502007084,13.2372886016781,4884217.60267459,0.0,1.0
2004-03-05,65.08,65.08,64.39,64.5,1350700,13.456462702237,13.456462702237,13.3137927688544,13.3365372509878,6532441.54464062,0.0,1.0
2004-03-08,65.2,65.85,64.93,65.08,1011400,13.4812748645644,13.6156740771713,13.4254474993277,13.456462702237,4891472.10946142,0.0,1.0
2004-03-09,65.09,65.44,64.81,65.28,1025600,13.458530382431,13.5308991892193,13.4006353370003,13.497816306116,4960148.10704331,0.0,1.0
2004-03-10,64.61,65.35,64.5,65.15,1370600,13.3592817331213,13.5122900674737,13.3365372509878,13.4709364635947,6628684.66801245,0.0,1.0
2004-03-11,63.57,64.66,63.42,64.3,1341800,13.1442429929503,13.369620134091,13.113227790041,13.2951836471088,6489398.13770548,0.0,1.0
2004-03-12,64.02,64.07,63.12,63.45,859100,13.2372886016781,13.2476270026479,13.0511973842225,13.1194308306229,4154897.85370606,0.0,1.0
2004-03-15,64.33,64.7,63.6,63.78,1265000,13.3013866876906,13.3778908548669,13.1504460335322,13.1876642770233,6117967.39022019,0.0,1.0
2004-03-16,64.37,64.86,64.04,64.49,880800,13.3096574084664,13.4109737379701,13.241423962066,13.3344695707939,4259846.38522209,0.0,1.0
2004-03-17,64.86,65.0,64.58,64.65,1178600,13.4109737379701,13.4399212606854,13.3530786925394,13.3675524538971,5700107.79929919,0.0,1.0
2004-03-18,64.4,64.78,64.1,64.53,866500,13.3158604490483,13.3944322964185,13.2538300432298,13.3427402915697,4190686.75385437,0.0,1.0
2004-03-19,63.87,64.85,63.8,64.5,1132200,13.2062733987689,13.4089060577761,13.1917996374112,13.3365372509878,5475701.72269348,0.0,1.0
2004-03-22,63.28,63.85,63.01,63.8,894000,13.0842802673257,13.202138038381,13.028452902089,13.1917996374112,4323686.04494612,0.0,1.0
2004-03-23,62.92,63.48,62.8,63.4,1146100,13.0098437803435,13.1256338712048,12.985031618016,13.1090924296531,5542926.81891804,0.0,1.0
2004-03-24,62.51,63.08,62.37,62.9,1081100,12.9250688923914,13.0429266634467,12.8961213696761,13.0057084199556,5228564.85815577,0.0,1.0
2004-03-25,62.55,62.82,62.16,62.65,1340700,12.9333396131673,12.9891669784039,12.8527000856031,12.9540164151068,6484078.16606178,0.0,1.0
2004-03-26,62.5,62.85,62.4,62.5,1051100,12.9230012121975,12.9953700189858,12.902324410258,12.9230012121975,5083474.7224193,0.0,1.0
2004-03-29,63.37,63.42,62.58,62.75,1200500,13.1028893890713,13.113227790041,12.9395426537491,12.9746932170463,5806023.5983868,0.0,1.0
2004-03-30,63.89,63.89,63.19,63.45,1138000,13.2104087591568,13.2104087591568,13.0656711455802,13.1194308306229,5503752.4822692,0.0,1.0
2004-03-31,64.3,64.44,63.64,63.81,904700,13.2951836471088,13.3241311698241,13.158716754308,13.1938673176052,4375434.86002544,0.0,1.0
2004-04-01,64.39,64.41,63.97,64.15,674700,13.3137927688544,13.3179281292423,13.2269502007084,13.2641684441995,3263077.15271267,0.0,1.0
2004-04-02,64.31,64.54,64.0,64.49,990500,13.2972513273027,13.3448079717636,13.2331532412902,13.3344695707939,4790392.64823169,0.0,1.0
2004-04-05,64.25,64.51,64.02,64.12,912900,13.284845246139,13.3386049311818,13.2372886016781,13.2579654036177,4415092.83046008,0.0,1.0
2004-04-06,64.71,64.71,64.15,64.3,779400,13.3799585350608,13.3799585350608,13.2641684441995,13.2951836471088,3769441.72643289,0.0,1.0
2004-04-07,64.38,64.65,64.13,64.5,784100,13.3117250886604,13.3675524538971,13.2600330838116,13.3365372509878,3792172.51436493,0.0,1.0
2004-04-08,64.37,64.4,64.06,64.39,757600,13.3096574084664,13.3158604490483,13.2455593224539,13.3137927688544,3664009.56113108,0.0,1.0
2004-04-12,62.99,64.75,62.93,64.37,1240200,13.0243175417011,13.3882292558366,13.0119114605374,13.3096574084664,5998026.21134472,0.0,1.0
2004-04-13,62.75,62.87,61.85,62.87,2184800,12.9746932170463,12.9995053793737,12.7886019995906,12.9995053793737,10566430.9518996,0.0,1.0
2004-04-14,62.96,62.96,61.9,62.5,1842900,13.0181145011193,13.0181145011193,12.7989404005604,12.9230012121975,8912887.0382899,0.0,1.0
2004-04-15,63.86,64.0,62.96,62.96,1897200,13.2042057185749,13.2331532412902,13.0181145011193,13.0181145011193,9175500.1839729,0.0,1.0
2004-04-16,63.9,64.65,63.74,64.05,1149600,13.2124764393507,13.3675524538971,13.1793935562475,13.24349164226,5559854.00142065,0.0,1.0
2004-04-19,63.7,64.13,63.43,63.91,913200,13.1711228354717,13.2600330838116,13.115295470235,13.2145441195447,4416543.73181743,0.0,1.0
2004-04-20,63.19,63.93,62.8,63.0,1818300,13.0656711455802,13.2186794799326,12.985031618016,13.0263852218951,8793913.126986,0.0,1.0
2004-04-21,63.21,63.36,62.75,63.19,1154200,13.0698065059681,13.1008217088773,12.9746932170463,13.0656711455802,5582101.15556688,0.0,1.0
2004-04-22,63.61,63.83,63.01,63.05,1304400,13.1525137137261,13.1980026779931,13.028452902089,13.0367236228648,6308519.10182071,0.0,1.0
2004-04-23,63.57,63.9,63.23,63.5,982900,13.1442429929503,13.2124764393507,13.073941866356,13.1297692315927,4753636.48051179,0.0,1.0
2004-04-26,63.72,63.94,63.5,63.57,765600,13.1752581958596,13.2207471601265,13.1297692315927,13.1442429929503,3702700.26399412,0.0,1.0
2004-04-27,63.5,63.8,63.43,63.72,998600,13.1297692315927,13.1917996374112,13.115295470235,13.1752581958596,4829566.98488051,0.0,1.0
2004-04-28,63.44,63.78,63.17,63.5,1007600,13.1173631504289,13.1876642770233,13.0615357851923,13.1297692315927,4873094.02560147,0.0,1.0
2004-04-29,63.45,64.06,63.25,63.5,1802500,13.1194308306229,13.2455593224539,13.0780772267439,13.1297692315927,8717498.98883151,0.0,1.0
2004-04-30,63.81,63.88,63.34,63.5,1207600,13.1938673176052,13.2083410789628,13.0966863484894,13.1297692315927,5840361.59717775,0.0,1.0
2004-05-03,63.89,63.97,63.11,63.65,858800,13.2104087591568,13.2269502007084,13.0491297040285,13.1607844345019,4153446.95234867,0.0,1.0
2004-05-04,63.9,64.23,63.51,63.89,847200,13.2124764393507,13.2807098857511,13.1318369117866,13.2104087591568,4097345.43319726,0.0,1.0
2004-05-05,63.32,64.49,63.32,63.73,1251400,13.0925509881015,13.3344695707939,13.0925509881015,13.1773258760535,6052193.19535299,0.0,1.0
2004-05-06,63.92,64.09,62.96,63.32,1297800,13.2166117997386,13.2517623630358,13.0181145011193,13.0925509881015,6276599.2719587,0.0,1.0
2004-05-07,62.98,63.78,62.28,63.78,2305100,13.0222498615072,13.1876642770233,12.8775122479306,13.1876642770233,11148242.3962028,0.0,1.0
2004-05-10,62.0,62.6,61.77,62.42,1310800,12.8196172024999,12.943678014137,12.772060558039,12.9064597706459,6339471.66411115,0.0,1.0
2004-05-11,61.63,62.11,61.36,61.88,1189900,12.7431130353237,12.8423616846334,12.687285670087,12.7948050401725,5754758.41709327,0.0,1.0
2004-05-12,61.75,62.0,60.78,61.64,1542100,12.7679251976511,12.8196172024999,12.5673602188378,12.7451807155177,7458116.61063916,0.0,1.0
2004-05-13,62.13,62.45,61.39,61.75,1361500,12.8464970450213,12.9126628112277,12.6934887106689,12.7679251976511,6584673.99350573,0.0,1.0
2004-05-14,62.46,62.93,62.11,62.14,1635600,12.9147304914217,13.0119114605374,12.8423616846334,12.8485647252152,7910314.20035107,0.0,1.0
2004-05-17,62.01,62.37,61.56,62.36,853500,12.8216848826939,12.8961213696761,12.728639273966,12.8940536894822,4127814.3617019,0.0,1.0
2004-05-18,61.97,62.6,61.87,62.29,1191400,12.8134141619181,12.943678014137,12.7927373599785,12.8795799281245,5762012.92388007,0.0,1.0
2004-05-19,61.25,62.04,61.24,62.04,1554500,12.6645411879535,12.8278879232757,12.6624735077596,12.8278879232757,7518087.20007691,0.0,1.0
2004-05-20,61.61,62.05,61.21,61.3,900900,12.7389776749358,12.8299556034697,12.6562704671777,12.6748795889233,4357056.7761655,0.0,1.0
2004-05-21,61.6,62.06,61.4,61.98,847700,12.7369099947419,12.8320232836636,12.6955563908628,12.815481842112,4099763.60212618,0.0,1.0
2004-05-24,62.63,62.67,61.74,61.84,985000,12.9498810547189,12.9581517754947,12.7658575174572,12.7865343193967,4763792.79001332,0.0,1.0
2004-05-25,63.3,63.3,62.08,62.6,1363600,13.0884156277136,13.0884156277136,12.8361586440515,12.943678014137,6594830.3030073,0.0,1.0
2004-05-26,62.49,62.85,62.23,62.81,2068900,13.0542989045134,13.1295036989705,12.9999843307388,13.1211476106975,9903677.09102331,0.645,1.0
2004-05-27,62.74,63.0,62.51,62.55,1019900,13.1065244562198,13.1608390299943,13.0584769486499,13.0668330369229,4882188.73079154,0.0,1.0
2004-05-28,62.97,63.02,62.72,62.9,820800,13.1545719637896,13.1650170741308,13.1023464120832,13.1399488093118,3929111.19740533,0.0,1.0
2004-06-01,62.84,63.12,62.45,62.98,734300,13.1274146769023,13.1859072948134,13.0459428162404,13.1566609858578,3515041.85216221,0.0,1.0
2004-06-02,62.38,63.0,62.36,62.75,1225700,13.0313196617626,13.1608390299943,13.0271416176261,13.108613478288,5867338.68745096,0.0,1.0
2004-06-03,61.58,62.3,61.56,62.25,1307200,12.8641978963024,13.0146074852166,12.8600198521659,13.0041623748754,6257473.38846036,0.0,1.0
2004-06-04,61.49,62.18,61.36,61.58,1143800,12.8453966976881,12.9895392203976,12.8182394108008,12.8641978963024,5475289.21490282,0.0,1.0
2004-06-07,61.61,61.89,61.55,61.73,746700,12.8704649625072,12.9289575804182,12.8579308300976,12.8955332273262,3574399.76986179,0.0,1.0
2004-06-08,61.65,61.7,61.26,61.61,1201400,12.8788210507802,12.8892661611214,12.7973491901183,12.8704649625072,5751016.31647511,0.0,1.0
2004-06-09,61.37,61.92,61.3,61.65,1250400,12.8203284328691,12.935224646623,12.8057052783913,12.8788210507802,5985575.82996544,0.0,1.0
2004-06-10,61.74,61.74,61.32,61.65,979600,12.8976222493944,12.8976222493944,12.8098833225278,12.8788210507802,4689275.49826789,0.0,1.0
2004-06-14,61.81,61.97,61.36,61.49,651200,12.9122454038722,12.9456697569643,12.8182394108008,12.8453966976881,3117248.06499801,0.0,1.0
2004-06-15,62.09,62.5,61.95,62.19,1111700,12.9707380217833,13.0563879265817,12.9414917128278,12.9916282424658,5321628.79892242,0.0,1.0
2004-06-16,62.88,62.88,62.151,62.29,933100,13.1357707651753,13.1357707651753,12.9834810563996,13.0125184631484,4466683.3068944,0.0,1.0
2004-06-17,63.36,63.5,62.52,62.8,1072200,13.2360438244514,13.265290133407,13.0605659707182,13.1190585886293,5132545.10947615,0.0,1.0
2004-06-18,63.18,63.55,63.18,63.37,1125400,13.1984414272229,13.2757352437483,13.1984414272229,13.2381328465197,5387209.72412277,0.0,1.0
2004-06-21,63.38,63.98,63.03,63.34,835300,13.240221868588,13.3655631926831,13.1671060961991,13.2318657803149,3998521.66568308,0.0,1.0
2004-06-22,63.52,63.95,62.98,63.55,927800,13.2694681775435,13.3592961264784,13.1566609858578,13.2757352437483,4441312.58400667,0.0,1.0
2004-06-23,64.18,64.18,63.17,63.3,849800,13.4073436340482,13.4073436340482,13.1963524051546,13.2235096920419,4067932.13396084,0.0,1.0
2004-06-24,64.16,64.17,63.7,64.14,992500,13.4031655899117,13.4052546119799,13.307070574772,13.3989875457752,4751026.88039084,0.0,1.0
2004-06-25,63.91,64.16,63.58,64.16,890900,13.3509400382054,13.4031655899117,13.282002309953,13.4031655899117,4264674.9095619,0.0,1.0
2004-06-28,63.81,64.4,63.64,63.9,1032100,13.3300498175228,13.4533021195498,13.2945364423625,13.3488510161371,4940589.26272181,0.0,1.0
2004-06-29,62.93,63.82,62.6,63.82,1106300,13.1462158755166,13.3321388395911,13.0772781472642,13.3321388395911,5295779.38315,0.0,1.0
2004-06-30,63.08,63.24,62.08,62.76,851500,13.1775512065404,13.2109755596324,12.9686489997151,13.1107025003563,4076069.91300029,0.0,1.0
2004-07-01,62.25,62.94,62.1,62.83,1407100,13.0041623748754,13.1483048975848,12.9728270438516,13.125325654834,6735687.5802498,0.0,1.0
2004-07-02,63.25,63.45,62.85,62.85,897400,13.2130645817007,13.2548450230657,13.1295036989705,13.1295036989705,4295789.94706572,0.0,1.0
2004-07-06,63.34,63.55,62.95,63.0,921100,13.2318657803149,13.2757352437483,13.1503939196531,13.1608390299943,4409240.16073352,0.0,1.0
2004-07-07,63.32,63.4,62.81,63.09,508900,13.2276877361784,13.2443999127245,13.1211476106975,13.1796402286086,2436068.09010671,0.0,1.0
2004-07-08,62.84,63.31,62.83,63.07,933100,13.1274146769023,13.2255987141102,13.125325654834,13.1754621844721,4466683.3068944,0.0,1.0
2004-07-09,62.36,62.93,62.11,62.84,1327400,13.0271416176261,13.1462158755166,12.9749160659198,13.1274146769023,6354169.35116455,0.0,1.0
2004-07-12,62.6,62.74,62.22,62.36,896200,13.0772781472642,13.1065244562198,12.9978953086706,13.0271416176261,4290045.63244965,0.0,1.0
2004-07-13,62.57,62.69,62.38,62.65,633900,13.0710110810595,13.0960793458785,13.0313196617626,13.0877232576055,3034434.19594936,0.0,1.0
2004-07-14,63.17,63.25,62.4,62.4,905400,13.1963524051546,13.2130645817007,13.0354977058991,13.0354977058991,4334085.37783968,0.0,1.0
2004-07-15,63.56,63.67,63.04,63.16,1161600,13.2778242658165,13.3008035085673,13.1691951182673,13.1942633830864,5560496.54837481,0.0,1.0
2004-07-16,63.79,63.87,63.34,63.75,1060600,13.3258717733863,13.3425839499323,13.2318657803149,13.3175156851133,5077016.73485394,0.0,1.0
2004-07-19,64.05,64.2,63.81,64.0,915300,13.3801863471609,13.4115216781847,13.3300498175228,13.3697412368196,4381475.97342241,0.0,1.0
2004-07-20,64.08,64.22,63.89,64.05,1046700,13.3864534133657,13.4156997223212,13.3467619940689,13.3801863471609,5010478.42388421,0.0,1.0
2004-07-21,63.15,64.22,63.11,64.2,880100,13.1921743610181,13.4156997223212,13.1838182727451,13.4115216781847,4212976.07801712,0.0,1.0
2004-07-22,62.88,63.22,62.57,63.05,738200,13.1357707651753,13.2067975154959,13.0710110810595,13.1712841403356,3533710.8746645,0.0,1.0
2004-07-23,62.68,63.19,62.49,62.93,786600,13.0939903238102,13.2005304492911,13.0542989045134,13.1462158755166,3765398.2308468,0.0,1.0
2004-07-26,62.63,62.97,62.35,62.65,666100,13.083545213469,13.1545719637896,13.0250525955579,13.0877232576055,3188573.30481444,0.0,1.0
2004-07-27,62.57,63.13,62.07,62.64,1422700,13.0710110810595,13.1879963168816,12.9665599776468,13.0856342355372,6810363.67025897,0.0,1.0
2004-07-28,62.58,62.72,62.13,62.57,1040800,13.0731001031277,13.1023464120832,12.9790941100563,13.0710110810595,4982235.54368845,0.0,1.0
2004-07-29,62.7,63.35,62.4,62.8,1181600,13.0981683679467,13.2339548023832,13.0354977058991,13.1190585886293,5656235.12530966,0.0,1.0
2004-07-30,63.46,63.49,62.56,62.7,993900,13.256934045134,13.2632011113387,13.0689220589912,13.0981683679467,4757728.58077627,0.0,1.0
2004-08-02,63.5,63.64,63.11,63.47,1086000,13.265290133407,13.2945364423625,13.1838182727451,13.2590230672022,5198604.72756116,0.0,1.0
2004-08-03,63.46,63.61,63.05,63.45,955600,13.256934045134,13.2882693761578,13.1712841403356,13.2548450230657,4574389.20594607,0.0,1.0
2004-08-04,63.75,63.85,63.02,63.21,1057900,13.3175156851133,13.3384059057958,13.1650170741308,13.2047084934276,5064092.02696773,0.0,1.0
2004-08-05,63.21,63.91,63.06,63.86,967100,13.2047084934276,13.3509400382054,13.1733731624039,13.3404949278641,4629438.88768363,0.0,1.0
2004-08-06,63.31,64.05,63.05,63.21,1388100,13.2255987141102,13.3801863471609,13.1712841403356,13.2047084934276,6644735.93216173,0.0,1.0
2004-08-09,62.94,63.63,62.6,63.53,918300,13.1483048975848,13.2924474202943,13.0772781472642,13.2715571996117,4395836.75996263,0.0,1.0
2004-08-10,63.39,63.43,62.68,63.02,598900,13.2423108906562,13.2506669789292,13.0939903238102,13.1650170741308,2866891.68631343,0.0,1.0
2004-08-11,63.69,63.74,62.93,63.24,786800,13.3049815527038,13.3154266630451,13.1462158755166,13.2109755596324,3766355.61661613,0.0,1.0
2004-08-12,63.55,63.94,63.41,63.62,635100,13.2757352437483,13.3572071044101,13.2464889347927,13.290358398226,3040178.51056545,0.0,1.0
2004-08-13,63.54,63.78,63.11,63.7,533500,13.27364622168,13.3237827513181,13.1838182727451,13.307070574772,2553826.53973654,0.0,1.0
2004-08-16,64.38,64.39,63.48,63.53,883800,13.4491240754133,13.4512130974815,13.2611120892705,13.2715571996117,4230687.71475004,0.0,1.0
2004-08-17,64.45,64.47,63.99,64.38,949100,13.463747229891,13.4679252740275,13.3676522147514,13.4491240754133,4543274.16844227,0.0,1.0
2004-08-18,65.02,65.02,64.4,64.45,880000,13.5828214877815,13.5828214877815,13.4533021195498,13.463747229891,4212497.38513242,0.0,1.0
2004-08-19,64.67,64.97,64.4,64.77,835400,13.5097057153926,13.5723763774402,13.4533021195498,13.5305959360751,3999000.35856777,0.0,1.0
2004-08-20,64.7,64.9,64.48,64.64,1054800,13.5159727815974,13.5577532229624,13.4700142960958,13.5034386491878,5049252.54754281,0.0,1.0
2004-08-23,64.58,65.0,64.58,64.8,658100,13.4909045167783,13.5786434436449,13.4909045167783,13.5368630022799,3150277.87404052,0.0,1.0
2004-08-24,64.63,64.79,64.2,64.58,1172200,13.5013496271196,13.5347739802116,13.4115216781847,13.4909045167783,5611237.99415026,0.0,1.0
2004-08-25,64.63,64.74,64.02,64.15,2099000,13.6360915505219,13.6593001234843,13.5073894640943,13.5348177775952,9948478.96828676,0.645,1.0
2004-08-26,64.72,64.9,64.62,64.83,845700,13.6550803829457,13.6930580477932,13.6339816802526,13.678288955908,4008303.31752267,0.0,1.0
2004-08-27,64.69,64.78,64.6,64.78,358200,13.6487507721377,13.6677396045615,13.629761939714,13.6677396045615,1697734.71483579,0.0,1.0
2004-08-30,64.49,64.78,64.35,64.59,627300,13.6065533667516,13.6677396045615,13.5770151829813,13.6276520694447,2973168.58351896,0.0,1.0
2004-08-31,64.89,64.9,64.36,64.65,1028000,13.6909481775239,13.6930580477932,13.5791250532507,13.6403112910605,4872337.48422999,0.0,1.0
2004-09-01,65.13,65.13,64.67,65.0,1150300,13.7415850639872,13.7415850639872,13.6445310315991,13.7141567504862,5451993.97676048,0.0,1.0
2004-09-02,65.0,65.12,64.68,65.08,890900,13.7141567504862,13.7394751937179,13.6466409018684,13.7310357126407,4222534.49873591,0.0,1.0
2004-09-03,64.76,64.97,64.41,64.9,633800,13.6635198640229,13.7078271396783,13.5896744045972,13.6930580477932,3003976.16488811,0.0,1.0
2004-09-07,65.43,65.43,64.85,64.91,1147300,13.8048811720664,13.8048811720664,13.6825086964466,13.6951679180625,5437775.09305163,0.0,1.0
2004-09-08,65.25,65.34,64.88,65.0,4164400,13.7669035072189,13.7858923396426,13.6888383072545,13.7141567504862,19737706.4390344,0.0,1.0
2004-09-09,65.56,65.87,65.16,65.2,2267000,13.8323094855673,13.8977154639158,13.7479146747951,13.7563541558723,10744736.455982,0.0,1.0
2004-09-10,65.69,65.79,65.23,65.42,1487500,13.8597377990683,13.8808365017614,13.7626837666802,13.802771301797,7050196.50563437,0.0,1.0
2004-09-13,65.25,65.69,64.99,65.69,1562300,13.7669035072189,13.8597377990683,13.7120468802169,13.8597377990683,7404720.67277482,0.0,1.0
2004-09-14,65.0,65.38,64.9,65.25,1786100,13.7141567504862,13.7943318207198,13.6930580477932,13.7669035072189,8465449.3974545,0.0,1.0
2004-09-15,65.06,65.33,64.9,65.17,1191500,13.726815972102,13.7837824693733,13.6930580477932,13.7500245450644,5647266.64636194,0.0,1.0
2004-09-16,65.4,65.43,64.95,65.18,1663300,13.7985515612584,13.8048811720664,13.7036073991397,13.7521344153337,7883423.09097257,0.0,1.0
2004-09-17,64.96,65.42,64.95,65.4,2922600,13.705717269409,13.802771301797,13.7036073991397,13.7985515612584,13852036.5091543,0.0,1.0
2004-09-20,65.2,65.41,65.03,65.15,1482400,13.7563541558723,13.8006614315277,13.7204863612941,13.7458048045258,7026024.40332936,0.0,1.0
2004-09-21,65.62,65.78,65.06,65.35,1412500,13.8449687071832,13.878726631492,13.726815972102,13.7880022099119,6694724.4129133,0.0,1.0
2004-09-22,65.01,65.61,64.96,65.55,1138700,13.7162666207555,13.8428588369139,13.705717269409,13.830199615298,5397014.2930863,0.0,1.0
2004-09-23,64.63,64.98,64.52,64.92,1028600,13.6360915505219,13.7099370099476,13.6128829775595,13.6972777883318,4875181.26097178,0.0,1.0
2004-09-24,64.6,64.77,64.5,64.64,1119800,13.629761939714,13.6656297342922,13.6086632370209,13.6382014207912,5307435.32572058,0.0,1.0
2004-09-27,64.91,65.28,64.45,64.63,954100,13.6951679180625,13.7732331180268,13.5981138856744,13.6360915505219,4522078.98220218,0.0,1.0
2004-09-28,65.16,65.42,64.99,65.15,1092200,13.7479146747951,13.802771301797,13.7120468802169,13.7458048045258,5176621.59559924,0.0,1.0
2004-09-29,65.2,65.2,64.66,64.96,850100,13.7563541558723,13.7563541558723,13.6424211613298,13.705717269409,4029157.68029566,0.0,1.0
2004-09-30,65.25,65.33,64.85,65.0,1115300,13.7669035072189,13.7837824693733,13.6825086964466,13.7141567504862,5286107.00015731,0.0,1.0
2004-10-01,65.7,65.9,65.21,65.25,1321100,13.8618476693376,13.9040450747237,13.7584640261416,13.7669035072189,6261522.42258392,0.0,1.0
2004-10-04,65.62,65.82,65.44,65.7,1230600,13.8449687071832,13.8871661125693,13.8069910423357,13.8618476693376,5832586.09736715,0.0,1.0
2004-10-05,65.51,65.9,65.4,65.62,1383500,13.8217601342208,13.9040450747237,13.7985515612584,13.8449687071832,6557275.20372784,0.0,1.0
2004-10-06,66.03,66.03,65.25,65.51,1107600,13.9314733882247,13.9314733882247,13.7669035072189,13.8217601342208,5249611.86530462,0.0,1.0
2004-10-07,65.48,66.05,65.45,66.0,1248700,13.8154305234129,13.9356931287633,13.809100912605,13.9251437774168,5918373.36241051,0.0,1.0
2004-10-08,65.97,66.0,65.485,65.73,932800,13.9188141666089,13.9251437774168,13.8164854585475,13.8681772801455,4421124.90786939,0.0,1.0
2004-10-11,65.85,66.15,65.74,66.0,902400,13.8934957233772,13.9567918314564,13.8702871504148,13.9251437774168,4277040.2196198,0.0,1.0
2004-10-12,66.24,66.28,65.52,65.86,2105000,13.9757806638801,13.9842201449573,13.8238700044901,13.8956055936465,9976916.73570445,0.0,1.0
2004-10-13,65.24,66.35,65.06,66.23,1173300,13.7647936369495,13.9989892368425,13.726815972102,13.9736707936108,5561005.4185283,0.0,1.0
2004-10-14,65.08,65.28,64.9,65.02,824900,13.7310357126407,13.7732331180268,13.6930580477932,13.7183764910248,3909719.05714136,0.0,1.0
2004-10-15,65.19,65.5,65.14,65.2,1438800,13.754244285603,13.8196502639515,13.7436949342565,13.7563541558723,6819376.62676084,0.0,1.0
2004-10-18,65.16,65.37,64.95,65.14,1039800,13.7479146747951,13.7922219504505,13.7036073991397,13.7436949342565,4928265.09348479,0.0,1.0
2004-10-19,64.7,65.45,64.57,65.14,1098100,13.650860642407,13.809100912605,13.6234323289061,13.7436949342565,5204585.40022665,0.0,1.0
2004-10-20,65.08,65.09,64.6,64.85,1452100,13.7310357126407,13.73314558291,13.629761939714,13.6825086964466,6882413.67787001,0.0,1.0
2004-10-21,64.0,64.36,63.53,64.15,3333800,13.5031697235557,13.5791250532507,13.4040058208983,13.5348177775952,15800971.5028463,0.0,1.0
2004-10-22,63.71,64.34,63.71,64.01,1630700,13.4419834857458,13.574905312712,13.4419834857458,13.505279593825,7728911.22133645,0.0,1.0
2004-10-25,63.52,64.1944,63.43,64.0,1605700,13.401895950629,13.544185601591,13.3829071182052,13.5031697235557,7610420.52376276,0.0,1.0
2004-10-26,64.9,64.9,63.39,63.53,1384300,13.6930580477932,13.6930580477932,13.374467637128,13.4040058208983,6561066.90605018,0.0,1.0
2004-10-27,64.05,64.89,63.946,64.8,1419700,13.5137190749022,13.6909481775239,13.4917764241014,13.6719593451001,6728849.73381453,0.0,1.0
2004-10-28,63.73,64.0,62.97,63.99,1700500,13.4462032262844,13.5031697235557,13.2858530858172,13.5010598532863,8059737.24896219,0.0,1.0
2004-10-29,64.32,64.32,63.79,63.91,1660500,13.5706855721734,13.5706855721734,13.4588624479002,13.4841808911319,7870152.13284431,0.0,1.0
2004-11-01,64.1,64.39,63.98,64.28,1290200,13.5242684262487,13.5854546640586,13.498949983017,13.5622460910962,6115067.92038284,0.0,1.0
2004-11-02,63.5,64.26,63.5,64.0,1609600,13.3976762100904,13.5580263505576,13.3976762100904,13.5031697235557,7628905.07258425,0.0,1.0
2004-11-03,64.2,64.95,64.05,64.25,1264900,13.5453671289418,13.7036073991397,13.5137190749022,13.5559164802883,5995155.33443825,0.0,1.0
2004-11-04,65.39,65.39,64.03,64.2,2721300,13.7964416909891,13.7964416909891,13.5094993343636,13.5453671289418,12897949.412291,0.0,1.0
2004-11-05,65.12,65.4,64.31,65.39,1390500,13.7394751937179,13.7985515612584,13.5685757019041,13.7964416909891,6590452.59904846,0.0,1.0
2004-11-08,65.46,65.5,65.1,65.48,1702600,13.8112107828743,13.8196502639515,13.7352554531793,13.8154305234129,8069690.46755836,0.0,1.0
2004-11-09,65.83,66.0,65.46,65.65,1770200,13.8892759828386,13.9251437774168,13.8112107828743,13.8512983179911,8390089.31379762,0.0,1.0
2004-11-10,65.87,66.2,65.56,66.2,1755400,13.8977154639158,13.9673411828029,13.8323094855673,13.9673411828029,8319942.82083401,0.0,1.0
2004-11-11,66.5,66.69,65.8,65.93,916700,14.030637290882,14.0707248259989,13.8829463720307,13.9103746855316,4344816.89863197,0.0,1.0
2004-11-12,67.54,67.61,66.65,66.92,2029200,14.2500637988898,14.264832890775,14.0622853449216,14.1192518421929,9617652.94066105,0.0,1.0
2004-11-15,67.15,67.34,66.73,67.29,1163300,14.1677788583869,14.2078663935037,14.0791643070761,14.1973170421572,5513609.13949881,0.0,1.0
2004-11-16,66.81,67.31,66.81,67.2,1161000,14.0960432692305,14.2015367826958,14.0960432692305,14.1783282097334,5502707.99532203,0.0,1.0
2004-11-17,66.49,67.1,66.3,67.0,1208400,14.0285274206127,14.1572295070404,13.9884398854959,14.1361308043473,5727366.35792175,0.0,1.0
2004-11-18,66.45,66.98,66.41,66.57,1760100,14.0200879395355,14.1319110638087,14.0116484584583,14.0454063827672,8342219.07197787,0.0,1.0
2004-11-19,66.1,66.57,65.95,66.55,1845900,13.9462424801098,14.0454063827672,13.9145944260702,14.0411866422286,8748879.14605077,0.0,1.0
2004-11-22,67.0,67.1,66.3,66.3,1619600,14.1361308043473,14.1572295070404,13.9884398854959,13.9884398854959,7676301.35161375,0.0,1.0
2004-11-23,67.25,67.48,66.44,66.51,1475800,14.18887756108,14.237404577274,14.0179780692662,14.0327471611514,6994742.85916988,0.0,1.0
2004-11-24,66.73,67.14,66.2,66.2,2030500,14.2194706799849,14.3068374262578,14.1065331787052,14.1065331787052,9528854.34692875,0.665,1.0
2004-11-26,66.67,67.0,66.62,66.83,324300,14.2066853024815,14.27700487875,14.1960308212287,14.2407796424905,1521894.83610392,0.0,1.0
2004-11-29,65.95,66.91,65.9,66.68,1512500,14.0532607724412,14.257826812495,14.0426062911884,14.2088161987321,7097952.32687997,0.0,1.0
2004-11-30,65.47,66.12,65.47,65.92,1662800,13.9509777524144,14.0894860087008,13.9509777524144,14.0468680836896,7803289.34157749,0.0,1.0
2004-12-01,65.25,65.5,64.75,65.48,1492300,13.9040980349021,13.9573704411661,13.7975532223741,13.9531086486649,7003156.53382011,0.0,1.0
2004-12-02,64.44,65.24,63.98,65.1,1742200,13.7314954386067,13.9019671386515,13.633474211081,13.8721345911437,8175902.5083572,0.0,1.0
2004-12-03,64.53,64.95,64.25,64.55,2018300,13.7506735048618,13.8401711473853,13.6910084098461,13.7549352973629,9471601.44220943,0.0,1.0
2004-12-06,66.18,66.45,64.93,65.05,2686900,14.1022713862041,14.1598055849692,13.8359093548842,13.8614801098909,12609248.3352686,0.0,1.0
2004-12-07,66.5,66.77,65.88,66.3,2738000,14.170460066222,14.2279942649871,14.0383444986873,14.1278421412108,12849053.5345437,0.0,1.0
2004-12-08,67.27,67.4,66.44,66.6,3293900,14.3345390775151,14.3622407287724,14.1576746887187,14.1917690287276,15457814.9881057,0.0,1.0
2004-12-09,67.35,67.39,66.96,67.27,1754300,14.3515862475196,14.3601098325218,14.2684812937478,14.3345390775151,8232686.12697223,0.0,1.0
2004-12-10,67.5,67.89,66.94,67.89,1587200,14.383549691278,14.4666546450498,14.2642195012467,14.4666546450498,7448509.04675957,0.0,1.0
2004-12-13,68.27,68.28,67.52,67.75,1943100,14.5476287025711,14.5497595988217,14.3878114837791,14.436822097542,9118698.29180854,0.0,1.0
2004-12-14,68.12,68.37,67.64,68.05,1512900,14.5156652588127,14.5689376650767,14.4133822387858,14.5007489850588,7099829.47129697,0.0,1.0
2004-12-15,68.45,68.5,67.89,68.29,1587600,14.5859848350812,14.596639316334,14.4666546450498,14.5518904950722,7450386.19117658,0.0,1.0
2004-12-16,68.33,68.5,68.0,68.3,1059700,14.5604140800744,14.596639316334,14.490094503806,14.5540213913228,4973024.84680642,0.0,1.0
2004-12-17,68.24,68.47,68.0,68.1,2082300,14.5412360138194,14.5902466275823,14.490094503806,14.5114034663116,9771944.54893364,0.0,1.0
2004-12-20,68.04,68.85,68.03,68.5,1969900,14.4986180888082,14.6712206851036,14.4964871925577,14.596639316334,9244466.96774931,0.0,1.0
2004-12-21,67.98,68.07,67.76,68.07,2127600,14.4858327113049,14.5050107775599,14.4389529937925,14.5050107775599,9984531.15416181,0.0,1.0
2004-12-22,68.0,68.29,67.87,68.0,1175900,14.490094503806,14.5518904950722,14.4623928525487,14.490094503806,5518335.29995248,0.0,1.0
2004-12-23,67.76,68.19,67.7,68.1,825500,14.4389529937925,14.5305815325666,14.4261676162892,14.5114034663116,3873956.79063763,0.0,1.0
2004-12-27,67.3,68.08,67.26,67.86,791000,14.3409317662668,14.5071416738105,14.3324081812646,14.4602619562981,3712053.08466912,0.0,1.0
2004-12-28,67.85,67.85,67.36,67.52,677900,14.4581310600476,14.4581310600476,14.3537171437702,14.3878114837791,3181290.50075498,0.0,1.0
2004-12-29,67.78,67.98,67.64,67.65,687700,14.4432147862937,14.4858327113049,14.4133822387858,14.4155131350364,3227280.53897212,0.0,1.0
2004-12-30,68.17,68.5,67.85,67.94,666200,14.5263197400655,14.596639316334,14.4581310600476,14.4773091263026,3126384.02655697,0.0,1.0
2004-12-31,67.74,68.23,67.74,68.18,706600,14.4346912012914,14.5391051175689,14.4346912012914,14.5284506363161,3315975.61267661,0.0,1.0
2005-01-03,67.48,68.18,67.42,68.0,1675300,14.3792878987769,14.5284506363161,14.3665025212735,14.490094503806,7861950.10460956,0.0,1.0
2005-01-04,67.17,67.92,67.17,67.5,1375100,14.3132301150095,14.4730473338015,14.3132301150095,14.383549691278,6453153.21963149,0.0,1.0
2005-01-05,66.7,67.15,66.53,67.0,1844300,14.2130779912332,14.3089683225084,14.1768527549737,14.27700487875,8655043.62080311,0.0,1.0
2005-01-06,67.06,67.13,66.51,66.52,1936300,14.2897902562534,14.3047065300073,14.1725909624726,14.1747218587231,9086786.83671908,0.0,1.0
2005-01-07,66.91,67.88,66.9,67.3,1148400,14.257826812495,14.4645237487993,14.2556959162444,14.3409317662668,5389281.62128193,0.0,1.0
2005-01-10,67.9,67.92,66.88,67.01,1085100,14.4687855413004,14.4730473338015,14.2514341237433,14.2791357750006,5092223.51728755,0.0,1.0
2005-01-11,67.62,67.93,67.14,67.9,912300,14.4091204462847,14.4751782300521,14.3068374262578,14.4687855413004,4281297.12913229,0.0,1.0
2005-01-12,68.14,68.18,67.42,67.43,1152000,14.5199270513138,14.5284506363161,14.3665025212735,14.3686334175241,5406175.92103518,0.0,1.0
2005-01-13,68.5,69.3,68.13,68.14,1354500,14.596639316334,14.7671110163787,14.5177961550633,14.5199270513138,6356480.28215462,0.0,1.0
2005-01-14,69.1,69.22,68.5,68.5,1286500,14.7244930913675,14.7500638463743,14.596639316334,14.596639316334,6037365.73126022,0.0,1.0
2005-01-18,69.65,69.65,68.81,68.95,1210400,14.8416923851483,14.8416923851483,14.6626971001013,14.6925296476092,5680239.005921,0.0,1.0
2005-01-19,68.93,69.58,68.89,69.33,1268300,14.688267855108,14.8267761113944,14.6797442701058,14.7735037051304,5951955.66028553,0.0,1.0
2005-01-20,68.35,68.93,68.21,68.93,1073600,14.5646758725756,14.688267855108,14.5348433250677,14.688267855108,5038255.61529805,0.0,1.0
2005-01-21,68.26,68.77,68.01,68.35,873900,14.5454978063205,14.6541735150991,14.4922254000565,14.5646758725756,4101091.26509779,0.0,1.0
2005-01-24,68.45,68.95,67.99,68.26,1162200,14.5859848350812,14.6925296476092,14.4879636075554,14.5454978063205,5454043.10366933,0.0,1.0
2005-01-25,68.38,68.95,68.34,68.4,1224800,14.5710685613272,14.6925296476092,14.562544976325,14.5753303538284,5747816.20493394,0.0,1.0
2005-01-26,68.96,69.12,68.5,68.7,1189400,14.6946605438597,14.7287548838687,14.596639316334,14.6392572413452,5581688.92402712,0.0,1.0
2005-01-27,68.66,69.18,68.26,68.7,1871000,14.6307336563429,14.741540261372,14.5454978063205,14.6392572413452,8780343.0106396,0.0,1.0
2005-01-28,68.53,68.8,67.37,68.62,1940500,14.6030320050856,14.6605662038508,14.3558480400207,14.6222100713407,9106496.8530979,0.0,1.0
2005-01-31,69.38,69.4,68.84,68.9,1531300,14.7841581863832,14.7884199788843,14.669089788853,14.6818751663564,7186178.11448018,0.0,1.0
2005-02-01,68.95,69.39,68.75,69.38,2143900,14.6925296476092,14.7862890826338,14.649911722598,14.7841581863832,10061024.7891556,0.0,1.0
2005-02-02,69.1,69.2,68.8,69.05,1608300,14.7244930913675,14.7458020538731,14.6605662038508,14.7138386101147,7547528.41475772,0.0,1.0
2005-02-03,68.82,69.1,68.72,69.1,1392100,14.6648279963519,14.7244930913675,14.6435190338463,14.7244930913675,6532931.85735508,0.0,1.0
2005-02-04,69.89,69.94,69.19,69.2,1725900,14.8928338951618,14.9034883764146,14.7436711576226,14.7458020538731,8099408.87336335,0.0,1.0
2005-02-07,70.18,70.23,69.7782,69.93,1409300,14.954629886428,14.9652843676808,14.8690104750805,14.901357480164,6613649.06728721,0.0,1.0
2005-02-08,70.41,70.66,70.2,70.25,1150600,15.0036405001909,15.0569129064549,14.9588916789291,14.9695461601819,5399605.91557557,0.0,1.0
2005-02-09,70.5,70.85,70.25,70.25,1396800,15.0228185664459,15.0973999352155,14.9695461601819,14.9695461601819,6554988.30425515,0.0,1.0
2005-02-10,70.85,71.09,70.3,70.35,1525300,15.0973999352155,15.1485414452289,14.9802006414347,14.9908551226875,7158020.94822478,0.0,1.0
2005-02-11,70.63,70.9,70.43,70.75,1429400,15.0505202177032,15.1080544164683,15.007902292692,15.0760909727099,6707975.57424277,0.0,1.0
2005-02-14,71.17,71.17,70.55,70.55,1096700,15.1655886152334,15.1655886152334,15.0334730476987,15.0334730476987,5146660.70538132,0.0,1.0
2005-02-15,70.97,71.19,70.85,71.17,1459600,15.1229706902222,15.1698504077345,15.0973999352155,15.1655886152334,6849699.97772825,0.0,1.0
2005-02-16,71.69,71.7,70.52,70.75,1304000,15.2763952202625,15.2785261165131,15.027080358947,15.0760909727099,6119490.7995051,0.0,1.0
2005-02-17,72.01,72.54,71.5,71.5,1866000,15.3445839002804,15.4575214015601,15.2359081915019,15.2359081915019,8756878.70542678,0.0,1.0
2005-02-18,71.6,72.14,71.44,72.02,1728200,15.2572171540075,15.3722855515377,15.2231228139985,15.346714796531,8110202.45376126,0.0,1.0
2005-02-22,70.0,71.64,69.92,71.5,1378300,14.9162737539179,15.2657407390097,14.8992265839134,15.2359081915019,6468170.3749677,0.0,1.0
2005-02-23,70.14,70.83,69.88,70.0,1887000,15.0888763502133,15.2373126872769,15.0329438174067,15.0587588325482,8771639.24788402,0.67,1.0
2005-02-24,70.86,70.97,70.15,70.15,861400,15.2437664410623,15.267430204942,15.0910276014751,15.0910276014751,4004181.26556827,0.0,1.0
2005-02-25,72.74,72.94,70.61,70.61,1590100,15.6482016782793,15.6912267035152,15.1899851595175,15.1899851595175,7391512.22472732,0.0,1.0
2005-02-28,72.03,72.74,71.96,72.42,1902900,15.4954628386921,15.6482016782793,15.4804040798595,15.579361637902,8845549.72167382,0.0,1.0
2005-03-01,71.71,72.59,71.6,71.93,1202300,15.4266227983147,15.6159329093524,15.402959034435,15.4739503260741,5588840.4174515,0.0,1.0
2005-03-02,71.94,72.31,71.55,71.59,948500,15.4761015773359,15.5556978740223,15.392202778126,15.4008077831732,4409061.91129731,0.0,1.0
2005-03-03,72.25,72.51,71.85,71.94,1162000,15.5427903664515,15.5987228992581,15.4567403159798,15.4761015773359,5401507.58136792,0.0,1.0
2005-03-04,74.25,74.47,72.73,72.75,2236400,15.97304061881,16.0203681465695,15.6460504270175,15.6503529295411,10395810.2882713,0.0,1.0
2005-03-07,75.1,75.45,74.0,74.0,1579900,16.1558969760624,16.2311907702251,15.9192593372652,15.9192593372652,7344097.95852252,0.0,1.0
2005-03-08,75.15,75.3,74.42,75.0,1451500,16.1666532323713,16.1989220012982,16.0096118902605,16.1343844634445,6747236.01923886,0.0,1.0
2005-03-09,74.07,75.09,74.0,74.6,2227700,15.9343180960977,16.1537457248006,15.9192593372652,16.0483344129728,10355368.7082731,0.0,1.0
2005-03-10,74.28,74.47,73.38,74.07,1662700,15.9794943725954,16.0203681465695,15.7858817590341,15.9343180960977,7728990.23712602,0.0,1.0
2005-03-11,73.76,74.48,73.73,74.15,1366600,15.8676293069822,16.0225193978312,15.8611755531968,15.9515281061921,6352581.97994612,0.0,1.0
2005-03-14,74.83,74.83,73.63,73.7,1445200,16.097813191994,16.097813191994,15.8396630405789,15.8547217994114,6717950.73717118,0.0,1.0
2005-03-15,74.31,75.23,74.31,75.0,881500,15.9859481263808,16.1838632424657,15.9859481263808,16.1343844634445,4097615.2607365,0.0,1.0
2005-03-16,74.24,74.94,73.6,74.31,1726700,15.9708893675482,16.1214769558737,15.8332092867935,15.9859481263808,8026491.51527366,0.0,1.0
2005-03-17,75.66,75.8,74.29,74.9,1637200,16.2763670467228,16.3064845643879,15.9816456238572,16.1128719508265,7610454.57161406,0.0,1.0
2005-03-18,75.81,76.0,74.86,75.55,3641000,16.3086358156497,16.3495095896237,16.1042669457794,16.2527032828431,16925033.6521175,0.0,1.0
2005-03-21,75.81,75.81,75.81,75.81,1194400,16.3086358156497,16.3086358156497,16.3086358156497,16.3086358156497,5552117.60343014,0.0,1.0
2005-03-22,74.39,76.01,74.3,75.88,2022200,16.0031581364751,16.3516608408855,15.983796875119,16.3236945744822,9400110.69797092,0.0,1.0
2005-03-23,73.11,74.2,73.02,74.2,2657100,15.7277979749657,15.9622843625011,15.7084367136095,15.9622843625011,12351416.3463448,0.0,1.0
2005-03-24,73.76,74.06,73.2,73.2,1063200,15.8676293069822,15.932166844836,15.7471592363218,15.7471592363218,4942239.98322751,0.0,1.0
2005-03-28,73.6,74.32,73.57,73.98,1203200,15.8332092867935,15.9880993776426,15.8267555330081,15.9149568347416,5593024.02917545,0.0,1.0
2005-03-29,72.49,73.73,72.49,73.45,1971800,15.5944203967345,15.8611755531968,15.5944203967345,15.8009405178666,9165828.44142967,0.0,1.0
2005-03-30,73.7,73.93,72.5,72.5,1346900,15.8547217994114,15.9042005784327,15.5965716479963,15.5965716479963,6261007.36776632,0.0,1.0
2005-03-31,74.43,75.0,73.85,74.05,1273800,16.0117631415223,16.1343844634445,15.8869905683383,15.9300155935742,5921205.12663205,0.0,1.0
2005-04-01,75.27,75.4,74.65,74.94,1809700,16.1924682475129,16.2204345139162,16.0590906692817,16.1214769558737,8412313.48537134,0.0,1.0
2005-04-04,76.08,76.09,74.89,75.35,1478400,16.3667195997181,16.3688708509799,16.1107206995647,16.2096782576072,6872279.52521025,0.0,1.0
2005-04-05,76.5,76.85,76.41,76.5,1529500,16.4570721527133,16.5323659468761,16.4377108913572,16.4570721527133,7109815.70198129,0.0,1.0
2005-04-06,75.85,76.87,75.71,76.53,1179500,16.3172408206968,16.5366684493997,16.2871233030317,16.4635259064987,5482855.58711142,0.0,1.0
2005-04-07,76.5,76.71,75.69,75.89,1209300,16.4570721527133,16.502248429211,16.2828208005081,16.325845825744,5621379.61974892,0.0,1.0
2005-04-08,75.27,76.16,75.25,76.15,1363900,16.1924682475129,16.3839296098124,16.1881657449893,16.3817783585506,6340031.14477426,0.0,1.0
2005-04-11,75.5,75.81,75.15,75.18,1043700,16.2419470265341,16.3086358156497,16.1666532323713,16.1731069861567,4851595.0625419,0.0,1.0
2005-04-12,76.11,76.3,74.88,75.5,1384500,16.3731733535034,16.4140471274775,16.1085694483029,16.2419470265341,6435789.36867805,0.0,1.0
2005-04-13,75.97,76.67,75.58,76.1,1149400,16.3430558358383,16.4936434241638,16.2591570366284,16.3710221022416,5342937.01723262,0.0,1.0
2005-04-14,75.27,76.27,75.27,75.9,1278700,16.1924682475129,16.4075933736921,16.1924682475129,16.3279970770058,5943982.56824022,0.0,1.0
2005-04-15,73.58,75.39,73.49,75.27,1799400,15.8289067842699,16.2182832626544,15.8095455229138,16.1924682475129,8364434.37341948,0.0,1.0
2005-04-18,73.55,74.32,73.12,73.3,1634600,15.8224530304845,15.9880993776426,15.7299492262275,15.7686717489397,7598368.58218934,0.0,1.0
2005-04-19,74.61,74.67,73.33,73.7,1642300,16.0504856642345,16.0633931718053,15.7751255027251,15.8547217994114,7634161.70471649,0.0,1.0
2005-04-20,72.91,74.38,72.8,74.15,2114300,15.6847729497298,16.0010068852133,15.6611091858501,15.9515281061921,9828233.63105525,0.0,1.0
2005-04-21,74.33,74.43,73.4,74.1,1645200,15.9902506289044,16.0117631415223,15.7901842615576,15.9407718498831,7647642.23138251,0.0,1.0
2005-04-22,74.25,74.45,73.44,74.18,1184200,15.97304061881,16.0160656440459,15.7987892666048,15.9579818599775,5504703.33722538,0.0,1.0
2005-04-25,75.28,75.42,74.56,74.62,808300,16.1946194987747,16.2247370164398,16.0397294079256,16.0526369154963,3757348.17385514,0.0,1.0
2005-04-26,74.31,75.26,74.31,75.1,712900,15.9859481263808,16.1903169962511,15.9859481263808,16.1558969760624,3313885.33111634,0.0,1.0
2005-04-27,74.66,75.42,73.64,74.2,1603800,16.0612419205435,16.2247370164398,15.8418142918407,15.9622843625011,7455196.09208078,0.0,1.0
2005-04-28,74.36,75.41,74.21,74.4,1687700,15.9967043826897,16.222585765178,15.9644356137628,16.0053093877369,7845201.67390246,0.0,1.0
2005-04-29,75.4,75.52,74.27,74.36,1420700,16.2204345139162,16.2462495290577,15.9773431213336,15.9967043826897,6604063.52913028,0.0,1.0
2005-05-02,75.66,76.0,75.31,75.55,949900,16.2763670467228,16.3495095896237,16.20107325256,16.2527032828431,4415569.75175678,0.0,1.0
2005-05-03,75.15,76.14,74.8,75.15,1571600,16.1666532323713,16.3796271072888,16.0913594382086,16.1666532323713,7305515.76151278,0.0,1.0
2005-05-04,72.7,75.01,71.5,75.0,6403200,15.6395966732322,16.1365357147063,15.3814465218171,16.1343844634445,29765002.8786704,0.0,1.0
2005-05-05,72.28,72.64,70.6,72.2,3960500,15.5492441202369,15.6266891656614,15.1878339082557,15.5320341101425,18410215.8141201,0.0,1.0
2005-05-06,70.88,72.29,70.86,72.29,2215300,15.2480689435859,15.5513953714987,15.2437664410623,15.5513953714987,10297727.835632,0.0,1.0
2005-05-09,71.29,71.48,70.8,70.9,1613100,15.3362702453194,15.3771440192935,15.2308589334916,15.2523714461095,7498426.74656161,0.0,1.0
2005-05-10,70.11,71.12,69.8,71.0,1878000,15.0824225964279,15.2996989738689,15.0157338073123,15.2738839587274,8729803.13064452,0.0,1.0
2005-05-11,70.84,71.1,70.24,70.35,1819300,15.2394639385387,15.2953964713453,15.1103888628312,15.1340526267109,8456938.67709353,0.0,1.0
2005-05-12,70.33,72.26,70.16,71.25,1295200,15.1297501241873,15.5449416177133,15.0931788527368,15.3276652402722,6020682.11651268,0.0,1.0
2005-05-13,69.22,70.85,67.75,70.85,2217600,14.8909612341283,15.2416151898005,14.5747272986448,15.2416151898005,10308419.2878154,0.0,1.0
2005-05-16,69.59,69.84,68.71,69.3,1523700,14.9705575308147,15.0243388123595,14.7812474197769,14.9081712442227,7082854.64864912,0.0,1.0
2005-05-17,71.03,71.17,69.6,69.64,1447500,15.2803377125128,15.3104552301779,14.9727087820765,14.9813137871236,6728642.18935461,0.0,1.0
2005-05-18,71.01,71.52,70.68,71.3,1303000,15.2760352099892,15.3857490243406,15.2050439183501,15.3384214965812,6056940.08478692,0.0,1.0
2005-05-19,71.62,71.65,71.02,71.11,829000,15.4072615369586,15.4137152907439,15.278186461251,15.2975477226071,3853571.24350602,0.0,1.0
2005-05-20,71.4,71.9,71.26,71.9,1437600,15.3599340091991,15.4674965722888,15.329816491534,15.4674965722888,6682622.46039116,0.0,1.0
2005-05-23,70.63,71.1,70.58,71.05,1619200,15.1942876620411,15.2953964713453,15.1835314057321,15.2846402150364,7526782.33713505,0.0,1.0
2005-05-24,70.85,71.06,70.31,70.66,878800,15.2416151898005,15.2867914662982,15.1254476216637,15.2007414158265,4085064.42556466,0.0,1.0
2005-05-25,70.21,70.37,69.74,70.1,1157200,15.2480689435859,15.2828174271491,15.145995273119,15.2241793611362,5328347.62884362,0.67,1.0
2005-05-26,70.02,70.41,69.97,70.21,968100,15.2068051193546,15.2915045480399,15.1959462182411,15.2480689435859,4457633.37321423,0.0,1.0
2005-05-27,70.12,70.14,69.68,70.14,1792600,15.2285229215816,15.232866482027,15.1329645917827,15.232866482027,8254058.0361779,0.0,1.0
2005-05-31,70.31,70.71,69.87,70.04,1041200,15.2697867458129,15.356657954721,15.1742284160141,15.2111486798,4794223.60106463,0.0,1.0
2005-06-01,71.07,71.34,70.08,70.1,1307900,15.4348420427382,15.4934801087512,15.2198358006908,15.2241793611362,6022248.41320824,0.0,1.0
2005-06-02,70.92,71.3,70.74,71.3,795200,15.4022653393977,15.4847929878604,15.3631732953891,15.4847929878604,3661512.30077467,0.0,1.0
2005-06-03,71.1,71.38,70.46,71.05,731300,15.4413573834063,15.502167229642,15.3023634491534,15.4304984822928,3367283.63374814,0.0,1.0
2005-06-06,71.0,71.26,70.7,71.1,807300,15.4196395811793,15.4761058669696,15.3544861744983,15.4413573834063,3717226.962293,0.0,1.0
2005-06-07,71.3,72.01,71.06,71.25,1052500,15.4847929878604,15.6389893836722,15.4326702625155,15.4739340867468,4846254.64859825,0.0,1.0
2005-06-08,71.4,71.94,71.15,71.52,536500,15.5065107900874,15.6237869221132,15.4522162845198,15.5325721527598,2470323.62847787,0.0,1.0
2005-06-09,72.01,72.08,71.17,71.41,1156100,15.6389893836722,15.6541918452311,15.4565598449652,15.5086825703101,5323282.65961466,0.0,1.0
2005-06-10,73.05,73.42,72.02,72.05,1790600,15.8648545268331,15.945210395073,15.6411611638949,15.647676504563,8244849.00121619,0.0,1.0
2005-06-13,73.02,73.1,72.35,72.85,584700,15.858339186165,15.8757134279466,15.712829911244,15.8214189223791,2692261.37105501,0.0,1.0
2005-06-14,73.17,73.56,72.89,73.0,627200,15.8909158895055,15.9756153181909,15.8301060432699,15.8539956257196,2887953.36399129,0.0,1.0
2005-06-15,72.5,73.35,71.96,73.35,998700,15.7454066145845,15.9300079335141,15.6281304825586,15.9300079335141,4598531.60812835,0.0,1.0
2005-06-16,72.8,72.85,71.9,72.7,769400,15.8105600212656,15.8214189223791,15.6150998012224,15.7888422190385,3542715.74976864,0.0,1.0
2005-06-17,72.6,72.75,71.54,72.75,2017800,15.7671244168115,15.799701120152,15.5369157132052,15.799701120152,9290995.37286611,0.0,1.0
2005-06-20,73.93,74.08,72.488,72.53,1246300,16.0559711864308,16.0885478897713,15.7428004783173,15.7519219552526,5738610.13638766,0.0,1.0
2005-06-21,73.82,74.18,73.55,73.78,880100,16.0320816039811,16.1102656919983,15.9734435379681,16.0233944830903,4052435.83489912,0.0,1.0
2005-06-22,73.76,74.16,73.76,74.1,1056800,16.0190509226449,16.1059221315529,16.0190509226449,16.0928914502167,4866054.07376592,0.0,1.0
2005-06-23,73.13,73.87,72.85,73.75,1110700,15.8822287686147,16.0429405050946,15.8214189223791,16.0168791424222,5114237.56598393,0.0,1.0
2005-06-24,73.0,73.51,72.88,72.91,866400,15.8539956257196,15.9647564170773,15.8279342630472,15.8344496037153,3989353.94541143,0.0,1.0
2005-06-27,73.12,73.38,72.72,73.0,678500,15.880056988392,15.9365232741822,15.7931857794839,15.8539956257196,3124165.11075907,0.0,1.0
2005-06-28,74.28,74.28,73.4,73.55,744400,16.1319834942253,16.1319834942253,15.9408668346276,15.9734435379681,3427602.81274732,0.0,1.0
2005-06-29,73.85,74.33,73.58,74.28,629400,16.0385969446492,16.1428423953389,15.9799588786363,16.1319834942253,2898083.30244916,0.0,1.0
2005-06-30,73.39,74.08,73.24,73.75,952500,15.9386950544049,16.0885478897713,15.9061183510644,16.0168791424222,4385802.90051292,0.0,1.0
2005-07-01,74.1,74.14,73.1,73.39,581300,16.0928914502167,16.1015785711075,15.8757134279466,15.9386950544049,2676606.01162012,0.0,1.0
2005-07-05,74.24,74.36,73.37,74.11,912900,16.1232963733345,16.149357736007,15.9343514939595,16.0950632304394,4203464.00827113,0.0,1.0
2005-07-06,72.92,74.43,72.89,74.15,1163000,15.836621383938,16.1645601975659,15.8301060432699,16.1037503513302,5355053.83023256,0.0,1.0
2005-07-07,74.0,74.0,72.15,72.55,1263000,16.0711736479897,16.0711736479897,15.66939430679,15.756265515698,5815505.57831792,0.0,1.0
2005-07-08,74.8,74.98,73.66,73.77,1190900,16.2449160658058,16.2840081098144,15.9973331204179,16.0212227028676,5483519.86794838,0.0,1.0
2005-07-11,75.92,75.93,74.9,75.05,1365100,16.4881554507484,16.4903272309711,16.2666338680328,16.2992105713733,6285626.81311304,0.0,1.0
2005-07-12,75.91,76.1,75.5,75.7,843800,16.4859836705257,16.527247494757,16.3969406813949,16.4403762858489,3885291.85034413,0.0,1.0
2005-07-13,75.45,75.96,75.12,75.6,761700,16.3860817802814,16.4968425716392,16.3144130329323,16.4186584836219,3507260.96516608,0.0,1.0
2005-07-14,74.48,76.24,73.81,75.85,1057500,16.1754190986794,16.5576524178748,16.0299098237584,16.4729529891895,4869277.23600252,0.0,1.0
2005-07-15,74.73,74.77,74.09,74.48,564300,16.2297136042469,16.2384007251377,16.090719669994,16.1754190986794,2598329.21444561,0.0,1.0
2005-07-18,74.4,75.02,74.39,74.73,477700,16.1580448568978,16.2926952307052,16.1558730766751,16.2297136042469,2199578.00060369,0.0,1.0
2005-07-19,74.37,74.75,74.08,74.44,1100400,16.1515295162297,16.2340571646923,16.0885478897713,16.1667319777886,5066811.03593113,0.0,1.0
2005-07-20,74.61,74.83,74.0,74.15,1326100,16.2036522415745,16.2514314064739,16.0711736479897,16.1037503513302,6106050.63135976,0.0,1.0
2005-07-21,73.18,74.9,72.95,74.62,1145200,15.8930876697282,16.2666338680328,15.8431367246061,16.2058240217972,5273093.41907338,0.0,1.0
2005-07-22,73.88,73.98,73.18,73.25,1063200,16.0451122853173,16.0668300875443,15.8930876697282,15.9082901312871,4895522.98564339,0.0,1.0
2005-07-25,73.77,74.52,73.76,73.91,445900,16.0212227028676,16.1841062195702,16.0190509226449,16.0516276259854,2053154.34471255,0.0,1.0
2005-07-26,73.65,74.16,73.56,73.83,716200,15.9951613401952,16.1059221315529,15.9756153181909,16.0342533842038,3297755.41978724,0.0,1.0
2005-07-27,73.55,73.98,73.51,73.65,867400,15.9734435379681,16.0668300875443,15.9647564170773,15.9951613401952,3993958.4628923,0.0,1.0
2005-07-28,74.45,74.63,73.48,73.75,1149900,16.1689037580113,16.2079958020199,15.9582410764092,16.0168791424222,5294734.65123338,0.0,1.0
2005-07-29,73.86,74.68,73.86,74.45,944600,16.0407687248719,16.2188547031334,16.0407687248719,16.1689037580113,4349427.21241417,0.0,1.0
2005-08-01,73.33,74.08,73.13,74.02,806200,15.9256643730687,16.0885478897713,15.8822287686147,16.0755172084351,3712161.99306406,0.0,1.0
2005-08-02,77.25,77.27,74.82,75.95,3154800,16.7770022203676,16.781345780813,16.2492596262512,16.4946707914165,14526331.7485965,0.0,1.0
2005-08-03,77.9,79.2,75.81,76.2,3473200,16.9181679348432,17.2004993637944,16.4642658682986,16.548965296984,15992410.1145002,0.0,1.0
2005-08-04,76.84,78.43,76.8,77.9,1471400,16.6879592312369,17.0332722866464,16.6792721103461,16.9181679348432,6775087.02132777,0.0,1.0
2005-08-05,75.73,76.85,75.59,76.85,1356900,16.446891626517,16.6901310114596,16.4164867033992,16.6901310114596,6247869.76977007,0.0,1.0
2005-08-08,74.55,76.41,74.47,76.15,1896900,16.1906215602383,16.5945726816607,16.1732473184567,16.5381063958705,8734309.20943091,0.0,1.0
2005-08-09,75.11,75.4404,74.8,75.41,1177900,16.3122412527096,16.3839968712676,16.2449160658058,16.3773946593906,5423661.14069727,0.0,1.0
2005-08-10,74.48,75.98,74.17,75.5,1462800,16.1754190986794,16.5011861320846,16.1080939117756,16.3969406813949,6735488.17099242,0.0,1.0
2005-08-11,74.8,75.38,74.39,75.0,1829000,16.2449160658058,16.3708793187225,16.1558730766751,16.2883516702598,8421662.47248098,0.0,1.0
2005-08-12,74.53,74.96,74.05,74.65,1224000,16.1862779997929,16.279664549369,16.0820325491032,16.2123393624653,5635929.39656462,0.0,1.0
2005-08-15,75.01,75.13,74.19,74.53,934100,16.2905234504825,16.316584813155,16.112437472221,16.1862779997929,4301079.77886522,0.0,1.0
2005-08-16,74.16,75.33,74.15,75.01,1223000,16.1059221315529,16.360020417609,16.1037503513302,16.2905234504825,5631324.87908378,0.0,1.0
2005-08-17,73.5,74.01,72.82,74.0,1338900,15.9625846368546,16.0733454282124,15.814903581711,16.0711736479897,6164988.45511471,0.0,1.0
2005-08-18,74.5,74.62,73.05,73.3,1467600,16.1797626591248,16.2058240217972,15.8648545268331,15.9191490324006,6757589.85490052,0.0,1.0
2005-08-19,75.07,75.15,74.31,74.99,1101400,16.3035541318187,16.3209283736004,16.1384988348935,16.2861798900371,5071415.55341201,0.0,1.0
2005-08-22,75.79,76.42,75.17,76.42,1276900,16.4599223078532,16.5967444618834,16.3252719340458,16.5967444618834,5879508.37130179,0.0,1.0
2005-08-23,76.2,76.58,75.64,75.79,2091400,16.548965296984,16.6314929454466,16.4273456045127,16.4599223078532,9629887.85945691,0.0,1.0
2005-08-24,75.59,76.42,75.35,75.48,2232200,16.5619959783202,16.7438514706076,16.5094112576588,16.5378946480171,10187902.3652023,0.67,1.0
2005-08-25,76.2,76.38,75.59,75.59,989300,16.6956488100013,16.7350873504974,16.5619959783202,16.5619959783202,4515227.94099753,0.0,1.0
2005-08-26,75.86,76.57,75.69,76.2,886900,16.6211537890643,16.776716921021,16.5839062785958,16.6956488100013,4047867.8468318,0.0,1.0
2005-08-29,76.36,76.57,74.67,75.5,1295400,16.7307052904423,16.776716921021,16.3604212157848,16.5422767080722,5912287.75373312,0.0,1.0
2005-08-30,75.93,76.47,75.4,76.0,1523400,16.6364909992572,16.7548066207454,16.5203664077966,16.6518282094501,6952894.213399,0.0,1.0
2005-08-31,76.48,76.49,75.6,76.18,1104300,16.756997650773,16.7591886808005,16.5641870083478,16.6912667499462,5040095.23425003,0.0,1.0
2005-09-01,79.03,79.16,76.7,76.7,2656400,17.3157103078006,17.3441936981589,16.8052003113793,16.8052003113793,12123978.0677912,0.0,1.0
2005-09-02,78.19,78.87,77.84,78.08,1151100,17.1316637854856,17.2806538273596,17.054977734521,17.1075624551825,5253693.40228672,0.0,1.0
2005-09-06,79.89,80.2,79.15,79.45,2369100,17.5041388901707,17.572060821025,17.3420026681313,17.4077335689581,10812722.6473438,0.0,1.0
2005-09-07,79.8,79.99,79.05,79.95,1296900,17.4844196199226,17.5260491904463,17.3200923678557,17.517285070336,5919133.84886253,0.0,1.0
2005-09-08,79.76,80.35,79.62,80.0,1129800,17.4756554998124,17.6049262714384,17.4449810794266,17.5282402204738,5156478.85144951,0.0,1.0
2005-09-09,80.78,80.99,79.77,79.8,1101400,17.6991405626234,17.7451521932022,17.47784652984,17.4844196199226,5026859.45033325,0.0,1.0
2005-09-12,79.85,80.78,79.5,80.3,1534400,17.4953747700604,17.6991405626234,17.4186887190959,17.5939711213006,7003098.91101447,0.0,1.0
2005-09-13,79.43,80.1,79.43,79.85,944600,17.403351508903,17.5501505207494,17.403351508903,17.4953747700604,4311214.30614197,0.0,1.0
2005-09-14,80.23,80.7,79.82,80.0,3129800,17.5786339111077,17.681612322403,17.4888016799778,17.5282402204738,14284605.6906237,0.0,1.0
2005-09-15,81.54,81.57,80.34,80.35,1628800,17.8656588447179,17.8722319348006,17.6027352414108,17.6049262714384,7433946.4978235,0.0,1.0
2005-09-16,82.56,82.58,81.35,81.99,2119500,18.089143907529,18.0935259675841,17.8240292741943,17.9642551959581,9673532.41781486,0.0,1.0
2005-09-19,83.94,84.24,83.61,84.0,2634300,18.3915060513322,18.4572369521589,18.3192020604227,18.4046522314975,12023112.2662183,0.0,1.0
2005-09-20,84.76,85.75,84.5,84.6,3987700,18.571170513592,18.7880824863204,18.5142037328755,18.5361140331511,18200115.6982875,0.0,1.0
2005-09-21,83.87,84.95,83.41,84.8,2357800,18.3761688411393,18.6128000841156,18.2753814598715,18.5799346337023,10761148.7307024,0.0,1.0
2005-09-22,83.79,83.95,82.71,83.2,1441200,18.3586406009188,18.3936970813597,18.1220093579424,18.2293698292928,6577728.20030893,0.0,1.0
2005-09-23,83.85,84.33,83.02,83.15,1679300,18.3717867810841,18.476956222407,18.1899312887967,18.218414679155,7664431.70051264,0.0,1.0
2005-09-26,83.7,84.47,83.58,83.95,1675400,18.3389213306707,18.5076306427928,18.31262897034,18.3936970813597,7646631.85317625,0.0,1.0
2005-09-27,84.6,84.66,83.4,83.5,1157400,18.5361140331511,18.5492602133164,18.273190429844,18.2951007301196,5282447.00183011,0.0,1.0
2005-09-28,85.93,86.04,84.5,84.55,1450900,18.8275210268165,18.8516223571196,18.5142037328755,18.5251588830133,6621999.61547891,0.0,1.0
2005-09-29,86.27,86.57,85.36,85.93,1490300,18.9020160477535,18.9677469485802,18.7026323152456,18.8275210268165,6801823.71421065,0.0,1.0
2005-09-30,86.14,86.87,86.06,86.2,1655800,18.8735326573952,19.033477849407,18.8560044171747,18.8866788375605,7557176.21015233,0.0,1.0
2005-10-03,86.5,86.9,85.81,86.14,1857300,18.9524097383873,19.0400509394897,18.8012286664857,18.8735326573952,8476834.98919914,0.0,1.0
2005-10-04,85.05,86.97,85.03,86.94,1528100,18.6347103843912,19.0553881496826,18.6303283243361,19.0488150595999,6974345.31147107,0.0,1.0
2005-10-05,81.4,84.52,81.28,84.42,2362700,17.8349844243321,18.5185857929306,17.8086920640014,18.496675492655,10783512.6414585,0.0,1.0
2005-10-06,80.38,81.74,78.69,81.5,3767600,17.6114993615211,17.9094794452691,17.2412152868636,17.8568947246077,17195565.3396364,0.0,1.0
2005-10-07,80.5,81.26,80.0,80.15,1481100,17.6377917218518,17.8043100039463,17.5282402204738,17.5611056708872,6759834.33075046,0.0,1.0
2005-10-10,78.85,80.86,78.61,80.65,1391200,17.2762717673045,17.7166688028439,17.2236870466431,17.6706571722652,6349525.02932958,0.0,1.0
2005-10-11,80.08,80.39,79.2,79.2,1799100,17.5457684606943,17.6136903915486,17.3529578182691,17.3529578182691,8211206.49817916,0.0,1.0
2005-10-12,79.76,80.6,79.02,79.7,2339700,17.4756554998124,17.6597020221274,17.313519277773,17.4625093196471,10678539.182808,0.0,1.0
2005-10-13,77.63,79.49,77.36,79.25,3185200,17.0089661039423,17.4164976890683,16.9498082931982,17.3639129684069,14537454.8040688,0.0,1.0
2005-10-14,78.15,78.33,77.21,77.82,2047800,17.1228996653754,17.1623382058714,16.9169428427848,17.0505956744659,9346289.07063046,0.0,1.0
2005-10-17,79.04,80.15,78.75,78.75,2425000,17.3179013378281,17.5611056708872,17.2543614670289,17.2543614670289,11067853.7924988,0.0,1.0
2005-10-18,77.31,79.11,76.5,79.0,2104600,16.9388531430604,17.3332385480211,16.7613797108281,17.3091372177179,9605527.87286302,0.0,1.0
2005-10-19,77.07,77.23,75.52,76.5,2856800,16.886268422399,16.9213249028399,16.5466587681273,16.7613797108281,13038616.3770764,0.0,1.0
2005-10-20,74.84,77.24,74.25,77.01,2669500,16.3976687262533,16.9235159328675,16.2683979546273,16.8731222422336,12183767.2985877,0.0,1.0
2005-10-21,75.78,75.91,74.63,75.0,2920400,16.6036255488438,16.6321089392021,16.3516570956745,16.4327252066942,13328890.8105622,0.0,1.0
2005-10-24,77.29,77.5,75.84,76.03,2607000,16.9344710830053,16.980482713584,16.6167717290092,16.6584012995328,11898513.3348636,0.0,1.0
2005-10-25,77.25,77.74,76.42,77.32,1930200,16.925706962895,17.0330674342454,16.7438514706076,16.941044173088,8809555.21248705,0.0,1.0
2005-10-26,76.0,77.27,75.86,77.26,1626100,16.6518282094501,16.9300890229502,16.6211537890643,16.9278979929226,7421623.52659061,0.0,1.0
2005-10-27,74.33,76.06,74.32,76.06,1925200,16.2859261948477,16.6649743896155,16.2837351648202,16.6649743896155,8786734.89538912,0.0,1.0
2005-10-28,75.34,75.56,74.11,74.33,1790100,16.5072202276312,16.5554228882375,16.2377235342414,16.2859261948477,8170129.92740289,0.0,1.0
2005-10-31,76.08,76.41,74.94,75.0,1985800,16.6693564496706,16.7416604405801,16.4195790265289,16.4327252066942,9063317.13861608,0.0,1.0
2005-11-01,75.0,76.01,74.86,76.0,2012900,16.4327252066942,16.6540192394777,16.4020507863084,16.6518282094501,9187003.25728689,0.0,1.0
2005-11-02,75.51,75.61,73.76,75.12,2968200,16.5444677380997,16.5663780383753,16.1610374832769,16.4590175670249,13547053.0420185,0.0,1.0
2005-11-03,75.35,76.84,73.5,74.42,2418600,16.5094112576588,16.8358747317651,16.1040707025603,16.3056454650958,11038643.7866134,0.0,1.0
2005-11-04,75.3,75.95,74.84,75.6,1427500,16.498456107521,16.6408730593123,16.3976687262533,16.5641870083478,6515200.53146059,0.0,1.0
2005-11-07,74.8,75.43,74.11,75.3,1828300,16.388904606143,16.5269394978793,16.2377235342414,16.498456107521,8344477.15003112,0.0,1.0
2005-11-08,75.76,75.78,74.51,74.8,1736200,16.5992434887887,16.6036255488438,16.3253647353438,16.388904606143,7924126.90908714,0.0,1.0
2005-11-09,76.76,77.07,75.45,75.7,1883900,16.8183464915446,16.886268422399,16.5313215579344,16.5860973086234,8598239.07616017,0.0,1.0
2005-11-10,76.33,76.93,75.35,76.88,2561100,16.7241322003596,16.8555940020131,16.5094112576588,16.8446388518753,11689022.8239045,0.0,1.0
2005-11-11,75.1,76.46,74.89,76.45,1415700,16.4546355069698,16.7526155907179,16.4086238763911,16.7504245606903,6461344.58310947,0.0,1.0
2005-11-14,74.73,75.15,74.45,75.1,1046500,16.3735673959501,16.4655906571076,16.3122185551785,16.4546355069698,4776292.36859791,0.0,1.0
2005-11-15,74.65,75.74,74.18,74.75,1060600,16.3560391557296,16.5948614287336,16.2530607444344,16.3779494560052,4840645.6628141,0.0,1.0
2005-11-16,76.17,76.7,74.62,74.9,1777900,16.6890757199186,16.8052003113793,16.349466065647,16.4108149064186,8114448.35368394,0.0,1.0
2005-11-17,77.08,78.39,76.75,76.75,1801000,16.8884594524265,17.1754843860368,16.8161554615171,16.8161554615171,8219878.21867639,0.0,1.0
2005-11-18,77.48,77.88,76.29,77.88,1058400,16.9761006535289,17.0637418546313,16.7153680802494,17.0637418546313,4830604.72329099,0.0,1.0
2005-11-21,77.58,77.89,76.94,77.49,1321300,16.9980109538045,17.0659328846588,16.8577850320407,16.9782916835565,6030496.99630044,0.0,1.0
2005-11-22,77.45,77.9,76.69,77.59,1362000,16.9695275634462,17.0681239146864,16.8030092813517,17.0002019838321,6216254.37747765,0.0,1.0
2005-11-23,77.6,77.81,76.44,76.85,1242700,17.1491920257061,17.1956009216519,16.8928381242909,16.9834459687566,5623210.69444258,0.67,1.0
2005-11-25,78.24,78.29,77.43,77.84,322700,17.2906286609696,17.3016783980996,17.1116229194642,17.2022307639299,1460215.7327566,0.0,1.0
2005-11-28,77.2,78.15,77.05,78.15,1125600,17.0607941286664,17.2707391341357,17.0276449172765,17.2707391341357,5093333.83573233,0.0,1.0
2005-11-29,77.09,78.21,77.09,77.69,1023800,17.0364847069804,17.2839988186917,17.0364847069804,17.16908155254,4632689.39323275,0.0,1.0
2005-11-30,75.95,77.66,75.94,77.09,1394700,16.7845507004172,17.162451710262,16.7823407529912,17.0364847069804,6311009.8620255,0.0,1.0
2005-12-01,76.31,76.61,75.59,76.24,1123000,16.864108807753,16.9304072305328,16.7049925930815,16.848639175771,5081568.84997105,0.0,1.0
2005-12-02,75.98,76.32,75.33,76.32,962000,16.7911805426952,16.866318755179,16.6475339600057,16.866318755179,4353044.73167601,0.0,1.0
2005-12-05,76.53,76.9,75.8,75.98,1367600,16.9127276511248,16.9944957058866,16.7514014890273,16.7911805426952,6188382.51043671,0.0,1.0
2005-12-06,76.53,76.93,76.43,76.59,971000,16.9127276511248,17.0011255481645,16.8906281768649,16.9259873356808,4393769.68238816,0.0,1.0
2005-12-07,76.16,76.96,75.85,76.9,959200,16.8309595963631,17.0077553904425,16.7624512261573,16.9944957058866,4340374.74701,0.0,1.0
2005-12-08,77.09,77.43,76.28,76.39,1103000,17.0364847069804,17.1116229194642,16.857478965475,16.8817883871609,4991068.95949963,0.0,1.0
2005-12-09,79.06,79.29,77.02,77.05,2933900,17.4718443499011,17.5226731406989,17.0210150749985,17.0276449172765,13275881.4327071,0.0,1.0
2005-12-12,78.95,79.46,78.69,79.09,2180500,17.4475349282151,17.5602422469408,17.3900762951393,17.478474192179,9866750.55864818,0.0,1.0
2005-12-13,80.0,80.2,78.84,78.84,1383600,17.6795794079444,17.7237783564643,17.4232255065292,17.4232255065292,6260782.42281385,0.0,1.0
2005-12-14,80.91,81.05,80.1,80.25,1955200,17.8806846237098,17.9116238876737,17.7016788822043,17.7348280935942,8847269.29248744,0.0,1.0
2005-12-15,81.09,81.47,80.29,81.1,1306500,17.9204636773777,18.0044416795654,17.7436678832982,17.9226736248036,5911905.34504645,0.0,1.0
2005-12-16,80.87,81.69,80.86,81.55,2293300,17.8718448340058,18.0530605229372,17.8696348865798,18.0221212589733,10377169.9409071,0.0,1.0
2005-12-19,80.5,80.98,80.31,80.88,1769700,17.7900767792441,17.8961542556917,17.7480877781502,17.8740547814318,8007882.80836488,0.0,1.0
2005-12-20,80.82,81.14,79.89,80.51,1644400,17.8607950968758,17.9315134145076,17.6552699862585,17.7922867266701,7440900.99456137,0.0,1.0
2005-12-21,79.36,81.7,79.26,81.7,1145400,17.5381427726809,18.0552704703632,17.5160432984209,18.0552704703632,5182928.72729905,0.0,1.0
2005-12-22,78.74,79.95,78.67,79.95,1444500,17.4011260322693,17.6685296708144,17.3856564002873,17.6685296708144,6536354.58929936,0.0,1.0
2005-12-23,78.78,79.0,78.36,78.85,1208900,17.4099658219733,17.4585846653451,17.3171480300816,17.4254354539552,5470265.87954585,0.0,1.0
2005-12-27,77.97,78.83,77.91,78.78,1138600,17.2309600804678,17.4210155591032,17.2177003959119,17.4099658219733,5152158.76453878,0.0,1.0
2005-12-28,77.44,78.27,77.18,78.0,1167100,17.1138328668902,17.2972585032476,17.0563742338144,17.2375899227458,5281121.10846056,0.0,1.0
2005-12-29,77.35,77.89,77.17,77.6,784000,17.0939433400563,17.2132805010599,17.0541642863884,17.1491920257061,3547595.70648023,0.0,1.0
2005-12-30,77.2,77.5,76.8,77.3,663800,17.0607941286664,17.1270925514462,16.9723962316266,17.0828936029263,3003691.36474691,0.0,1.0
2006-01-03,79.16,79.21,77.5,77.61,1045800,17.493943824161,17.504993561291,17.1270925514462,17.1514019731321,4732239.27275131,0.0,1.0
2006-01-04,79.37,79.53,78.48,79.0,1130100,17.5403527201068,17.5757118789227,17.3436673991935,17.4585846653451,5113696.31108843,0.0,1.0
2006-01-05,77.49,79.52,77.47,79.1,1828600,17.1248826040202,17.5735019314967,17.1204627091682,17.480684139605,8274404.98580324,0.0,1.0
2006-01-06,78.26,78.49,77.3,77.95,893300,17.2950485558216,17.3458773466195,17.0828936029263,17.2265401856158,4042177.60790663,0.0,1.0
2006-01-09,78.07,78.4,77.09,78.36,810000,17.2530595547278,17.3259878197855,17.0364847069804,17.3171480300816,3665245.56409309,0.0,1.0
2006-01-10,78.76,78.8,77.46,77.46,905700,17.4055459271213,17.4143857168252,17.1182527617422,17.1182527617422,4098287.53999891,0.0,1.0
2006-01-11,78.35,78.8,78.06,78.77,879900,17.3149380826556,17.4143857168252,17.2508496073018,17.4077558745473,3981542.68129076,0.0,1.0
2006-01-12,77.52,78.6,77.5,78.35,1262800,17.1315124462981,17.3701867683054,17.1270925514462,17.3149380826556,5714163.08436639,0.0,1.0
2006-01-13,78.11,78.26,77.28,77.52,1162100,17.2618993444317,17.2950485558216,17.0784737080743,17.1315124462981,5258496.13584272,0.0,1.0
2006-01-17,79.4,79.41,77.4601,77.5,1267300,17.5469825623848,17.5491925098108,17.1182748612164,17.1270925514462,5734525.55972246,0.0,1.0
2006-01-18,79.56,79.75,78.45,79.4,1142100,17.5823417212007,17.6243307222946,17.3370375569155,17.5469825623848,5167996.24537128,0.0,1.0
2006-01-19,80.11,80.2,78.7,78.92,1459200,17.7038888296303,17.7237783564643,17.3922862425653,17.4409050859372,6602872.00879588,0.0,1.0
2006-01-20,78.64,80.42,78.51,79.75,1385200,17.3790265580094,17.7723971998361,17.3502972414714,17.6243307222946,6268022.41405154,0.0,1.0
2006-01-23,78.13,79.32,78.0753,78.63,1117600,17.2663192392837,17.5293029829769,17.2542308268635,17.3768166105834,5057133.87954377,0.0,1.0
2006-01-24,78.25,78.55,77.62,78.19,1026000,17.2928386083956,17.3591370311754,17.1536119205581,17.2795789238397,4642644.3811846,0.0,1.0
2006-01-25,77.08,78.49,76.53,78.0,2814900,17.0342747595544,17.3458773466195,16.9127276511248,17.2375899227458,12737407.0844021,0.0,1.0
2006-01-26,75.5,76.86,74.75,76.85,6886200,16.6851030662475,16.9856559161826,16.5193570092981,16.9834459687566,31160017.2882197,0.0,1.0
2006-01-27,75.26,76.0,74.4,75.6,3393400,16.6320643280237,16.7956004375472,16.4420088493883,16.7072025405075,15355116.4162883,0.0,1.0
2006-01-30,75.64,76.22,75.07,75.26,1954700,16.7160423302114,16.844219280919,16.5900753269298,16.6320643280237,8845006.79522568,0.0,1.0
2006-01-31,75.53,75.92,75.13,75.2,2312600,16.6917329085255,16.7779208581392,16.6033350114858,16.6188046434677,10464502.335212,0.0,1.0
2006-02-01,75.95,76.05,75.13,75.53,1715800,16.7845507004172,16.8066501746772,16.6033350114858,16.6917329085255,7763985.60354439,0.0,1.0
2006-02-02,75.33,76.45,74.91,76.4,1461400,16.6475339600057,16.8950480717169,16.5547161681139,16.8839983345869,6612826.99674771,0.0,1.0
2006-02-03,75.05,75.45,74.6,75.05,1703200,16.5856554320778,16.6740533291176,16.4862077979082,16.5856554320778,7706970.6725474,0.0,1.0
2006-02-06,75.17,75.72,75.02,75.05,2723200,16.6121748011898,16.7337219096194,16.5790255897999,16.5856554320778,12322465.0865905,0.0,1.0
2006-02-07,75.05,75.35,74.64,75.21,1342600,16.5856554320778,16.6519538548576,16.4950475876121,16.6210145908937,6075257.64734742,0.0,1.0
2006-02-08,75.28,75.36,74.6,74.85,1065700,16.6364842228757,16.6541638022836,16.4862077979082,16.541456483558,4822286.66377039,0.0,1.0
2006-02-09,75.45,75.76,75.1,75.3,1723300,16.6740533291176,16.7425616993234,16.5967051692078,16.6409041177277,7797923.06247115,0.0,1.0
2006-02-10,74.44,75.84,74.42,75.25,1091800,16.4508486390923,16.7602412787313,16.4464287442403,16.6298543805977,4940389.02083561,0.0,1.0
2006-02-13,73.9,74.6,73.51,74.45,1965000,16.3315114780887,16.4862077979082,16.2453235284749,16.4530585865183,8891614.23881842,0.0,1.0
2006-02-14,73.65,73.9,72.78,73.9,2740800,16.2762627924388,16.3315114780887,16.0839973663774,16.3315114780887,12402104.9902054,0.0,1.0
2006-02-15,73.83,74.09,73.4,73.65,1382100,16.3160418461067,16.3735004791825,16.221014106789,16.2762627924388,6253994.93102849,0.0,1.0
2006-02-16,74.57,74.63,73.95,74.1,848000,16.4795779556302,16.4928376401861,16.3425612152186,16.3757104266085,3837195.35598882,0.0,1.0
2006-02-17,74.75,75.74,74.55,74.57,1467100,16.5193570092981,16.7381418044714,16.4751580607782,16.4795779556302,6638619.46553207,0.0,1.0
2006-02-21,75.67,75.93,75.03,75.15,1417000,16.7226721724894,16.7801308055652,16.5812355372259,16.6077549063378,6411917.23990115,0.0,1.0
2006-02-22,74.98,75.24,74.6,75.01,962200,16.7226721724894,16.7806595659923,16.6379213666006,16.7293630255859,4314248.06130491,0.69,1.0
2006-02-23,74.24,74.99,74.24,74.99,1275100,16.5576311294427,16.7249024568549,16.5576311294427,16.7249024568549,5717208.17186644,0.0,1.0
2006-02-24,74.35,74.83,74.33,74.45,895500,16.5821642574632,16.689217907007,16.5777036887322,16.6044671011181,4015183.05851022,0.0,1.0
2006-02-27,75.33,75.63,74.3,74.35,1159200,16.8007321252818,16.8676406562467,16.5710128356357,16.5821642574632,5197543.4968454,0.0,1.0
2006-02-28,75.1,75.16,74.55,74.94,1874300,16.7494355848754,16.7628172910683,16.6267699447731,16.7137510350274,8403861.09052564,0.0,1.0
2006-03-01,74.67,75.18,74.57,75.06,827100,16.653533357159,16.7672778597993,16.6312305135041,16.7405144474134,3708495.7093175,0.0,1.0
2006-03-02,74.33,74.48,73.94,74.25,2046200,16.5777036887322,16.6111579542146,16.4907225984778,16.5598614138082,9174614.8233653,0.0,1.0
2006-03-03,73.85,74.51,73.65,73.65,1357500,16.4706500391884,16.6178488073111,16.4260443518784,16.4260443518784,6086667.78551382,0.0,1.0
2006-03-06,72.07,73.47,71.95,73.4,2375500,16.0736594221301,16.3858992332995,16.0468960097441,16.370287242741,10651108.1580023,0.0,1.0
2006-03-07,71.96,72.63,71.37,72.6,1497900,16.0491262941096,16.1985553465978,15.9175395165453,16.1918644935014,6716183.92333052,0.0,1.0
2006-03-08,72.19,72.77,71.2,71.75,1373700,16.100422834516,16.2297793277148,15.8796246823319,16.0022903224342,6159304.26295423,0.0,1.0
2006-03-09,71.65,72.48,71.45,72.34,1080100,15.9799874787792,16.1651010811154,15.9353817914693,16.1338770999985,4842880.20267662,0.0,1.0
2006-03-10,71.41,71.72,71.05,71.3,1636700,15.9264606540073,15.9955994693377,15.8461704168495,15.9019275259869,7338526.08806667,0.0,1.0
2006-03-13,72.07,72.24,71.31,71.86,1060400,16.0736594221301,16.1115742563435,15.9041578103524,16.0268234504546,4754550.65912255,0.0,1.0
2006-03-14,73.08,73.09,71.66,72.25,1059300,16.2989181430452,16.3011484274107,15.9822177631447,16.113804540709,4749618.55262968,0.0,1.0
2006-03-15,72.88,73.19,72.45,72.95,1501900,16.2543124557352,16.3234512710656,16.1584102280189,16.2699244462937,6734118.85603186,0.0,1.0
2006-03-16,73.85,74.14,73.12,73.22,1070000,16.4706500391884,16.5353282857878,16.3078392805072,16.3301421241621,4797594.49760574,0.0,1.0
2006-03-17,73.25,74.3,73.24,74.3,1552200,16.3368329772586,16.5710128356357,16.3346026928931,16.5710128356357,6959650.63475107,0.0,1.0
2006-03-20,72.05,73.86,71.84,73.65,1782600,16.0691988533991,16.4728803235539,16.0223628817237,16.4260443518784,7992702.75834766,0.0,1.0
2006-03-21,71.75,72.75,71.48,72.4,1806000,16.0022903224342,16.2253187589838,15.9420726445658,16.1472588061914,8097622.11465045,0.0,1.0
2006-03-22,71.99,72.2599,71.25,71.65,736500,16.0558171472061,16.1160125222308,15.8907761041594,15.9799874787792,3302269.48363237,0.0,1.0
2006-03-23,71.04,71.88,70.85,71.85,2088800,15.843940132484,16.0312840191856,15.8015647295395,16.0245931660892,9365621.85663446,0.0,1.0
2006-03-24,71.55,71.95,71.0,71.03,1248400,15.9576846351243,16.0468960097441,15.835018995022,15.8417098481185,5597492.49608505,0.0,1.0
2006-03-27,70.6,71.59,70.44,71.59,1014900,15.7458076204021,15.9666057725863,15.7101230705542,15.9666057725863,4550540.79964494,0.0,1.0
2006-03-28,70.4,71.15,70.15,70.4,1582000,15.7012019330922,15.8684732605044,15.6454448239548,15.7012019330922,7093265.88337599,0.0,1.0
2006-03-29,70.35,71.07,70.08,70.25,977300,15.6900505112647,15.8506309855805,15.6298328333964,15.6677476676098,4381952.43225244,0.0,1.0
2006-03-30,69.7,70.52,69.66,70.05,1703600,15.5450820275075,15.7279653454782,15.5361608900455,15.6231419802999,7638487.83749641,0.0,1.0
2006-03-31,69.03,70.18,68.88,70.05,1319000,15.3956529750193,15.6521356770513,15.3621987095368,15.6231419802999,5914044.05826352,0.0,1.0
2006-04-03,70.4,70.6,68.72,69.03,1879500,15.7012019330922,15.7458076204021,15.3265141596889,15.3956529750193,8427176.5030374,0.0,1.0
2006-04-04,71.71,71.81,70.0,70.3,2020600,15.9933691849722,16.0156720286272,15.6119905584724,15.6788990894373,9059831.2540768,0.0,1.0
2006-04-05,71.93,72.04,71.32,71.55,1402300,16.0424354410131,16.0669685690336,15.9063880947179,15.9576846351243,6287539.03176874,0.0,1.0
2006-04-06,71.44,71.95,70.65,71.93,1349800,15.9331515071038,16.0468960097441,15.7569590422296,16.0424354410131,6052143.04006378,0.0,1.0
2006-04-07,70.96,71.46,70.62,71.44,1547400,15.82609785756,15.9376120758348,15.7502681891331,15.9331515071038,6938128.71550947,0.0,1.0
2006-04-10,72.0,72.75,70.9,71.01,1838300,16.0580474315716,16.2253187589838,15.812716151367,15.8372492793875,8242446.69621368,0.0,1.0
2006-04-11,71.65,72.42,71.53,72.09,1360600,15.9799874787792,16.1517193749224,15.9532240663933,16.0781199908611,6100567.35835738,0.0,1.0
2006-04-12,71.5,72.13,71.09,71.66,1345400,15.9465332132968,16.087041128323,15.8550915543115,15.9822177631447,6032414.61409231,0.0,1.0
2006-04-13,70.77,71.63,70.51,71.5,1066800,15.7837224546156,15.9755269100482,15.7257350611127,15.9465332132968,4783246.55144468,0.0,1.0
2006-04-17,71.15,71.2,70.44,70.44,1322100,15.8684732605044,15.8796246823319,15.7101230705542,15.7101230705542,5927943.63110708,0.0,1.0
2006-04-18,73.43,73.54,71.18,71.21,1992000,16.3769780958375,16.401511223858,15.8751641136009,15.8818549666974,8931596.48526231,0.0,1.0
2006-04-19,73.47,73.68,73.0,73.33,1246000,16.3858992332995,16.4327352049749,16.2810758681212,16.3546752521826,5586731.53646427,0.0,1.0
2006-04-20,73.39,74.62,73.24,73.35,2016200,16.3680569583755,16.6423819353316,16.3346026928931,16.3591358209136,9040102.82810536,0.0,1.0
2006-04-21,74.29,74.55,73.25,73.85,3286200,16.5687825512702,16.6267699447731,16.3368329772586,16.4706500391884,14734443.9607776,0.0,1.0
2006-04-24,74.05,74.25,73.69,74.04,1753000,16.5152557264983,16.5598614138082,16.4349654893404,16.5130254421328,7859984.25635782,0.0,1.0
2006-04-25,74.18,74.41,73.63,73.85,1877800,16.5442494232497,16.5955459636561,16.4215837831475,16.4706500391884,8419554.15663934,0.0,1.0
2006-04-26,74.4,74.75,74.19,74.7,2162900,16.5933156792907,16.671375632083,16.5464797076152,16.6602242102555,9697866.48492658,0.0,1.0
2006-04-27,75.17,75.75,73.76,74.4,2260900,16.7650475754338,16.8944040686326,16.4505774798989,16.5933156792907,10137272.3361092,0.0,1.0
2006-04-28,74.87,75.1,74.5,74.92,2059900,16.698139044469,16.7494355848754,16.6156185229456,16.7092904662964,9236041.96786735,0.0,1.0
2006-05-01,74.33,75.18,74.15,74.89,1699600,16.5777036887322,16.7672778597993,16.5375585701532,16.7025996132,7620552.90479506,0.0,1.0
2006-05-02,74.73,74.95,73.93,74.5,1863700,16.666915063352,16.7159813193929,16.4884923141123,16.6156185229456,8356333.51886714,0.0,1.0
2006-05-03,74.46,75.7,73.6,74.73,1543100,16.6066973854836,16.8832526468051,16.414892930051,16.666915063352,6918848.66285555,0.0,1.0
2006-05-04,74.36,75.29,74.26,74.63,1238700,16.5843945418287,16.7918109878198,16.5620916981737,16.6446122196971,5554000.28428432,0.0,1.0
2006-05-05,75.9,76.02,74.67,74.75,1275400,16.9278583341151,16.954621746501,16.653533357159,16.671375632083,5718553.29181902,0.0,1.0
2006-05-08,74.86,75.61,74.57,75.4,1116400,16.6959087601035,16.8631800875157,16.6312305135041,16.8163441158403,5005639.71694116,0.0,1.0
2006-05-09,74.26,74.74,74.24,74.61,1398200,16.5620916981737,16.6691453477175,16.5576311294427,16.6401516509661,6269155.72574987,0.0,1.0
2006-05-10,75.53,75.69,74.0,74.27,1639500,16.8453378125917,16.8810223624396,16.5041043046708,16.5643219825392,7351080.54095759,0.0,1.0
2006-05-11,75.13,75.65,74.48,75.6,1001200,16.7561264379719,16.8721012249777,16.6111579542146,16.8609498031502,4489113.65514286,0.0,1.0
2006-05-12,73.57,75.01,73.43,75.0,1274100,16.4082020769545,16.7293630255859,16.3769780958375,16.7271327412204,5712724.4386911,0.0,1.0
2006-05-15,73.34,73.89,72.76,73.57,1353400,16.3569055365481,16.4795711766503,16.2275490433493,16.4082020769545,6068284.47949496,0.0,1.0
2006-05-16,72.59,73.44,72.56,73.36,1265800,16.1896342091359,16.379208380203,16.1829433560394,16.3613661052791,5675509.45333583,0.0,1.0
2006-05-17,71.83,72.74,71.57,72.04,1957200,16.0201325973582,16.2230884746183,15.9621452038553,16.0669685690336,8775562.5707607,0.0,1.0
2006-05-18,71.77,72.54,71.03,71.03,953500,16.0067508911652,16.1784827873084,15.8417098481185,15.8417098481185,4275239.58267951,0.0,1.0
2006-05-19,73.66,73.98,72.12,72.36,2230700,16.4282746362439,16.4996437359398,16.0848108439575,16.1383376687295,10001863.5942142,0.0,1.0
2006-05-22,73.44,74.0,72.51,73.86,2424300,16.379208380203,16.5041043046708,16.1717919342119,16.4728803235539,10869914.3369585,0.0,1.0
2006-05-23,72.4,73.67,72.26,73.44,2232900,16.1472588061914,16.4305049206094,16.1160348250745,16.379208380203,10011727.8071999,0.0,1.0
2006-05-24,71.73,72.6,70.72,72.49,2337200,15.9978297537032,16.1918644935014,15.7725710327881,16.1673313654809,10479381.1773871,0.0,1.0
2006-05-25,72.13,72.23,71.18,72.05,1562100,16.087041128323,16.109343971978,15.8751641136009,16.0691988533991,7004039.59318688,0.0,1.0
2006-05-26,72.86,73.07,71.86,72.56,787100,16.2498518870043,16.2966878586797,16.0268234504546,16.1829433560394,3529146.38230418,0.0,1.0
2006-05-30,72.25,73.2,72.22,72.82,1134200,16.113804540709,16.3256815554311,16.1071136876125,16.2409307495423,5085450.16746209,0.0,1.0
2006-05-31,72.58,72.65,71.75,71.78,1383000,16.3412935459896,16.3570539558576,16.1544201146976,16.1611745760696,6142606.74759339,0.69,1.0
2006-06-01,73.27,73.62,72.33,72.58,1633400,16.4966461575456,16.5754482068856,16.2850063678896,16.3412935459896,7254760.56508968,0.0,1.0
2006-06-02,74.2,74.21,72.89,73.5,1414900,16.7060344600775,16.7082859472015,16.4110896468336,16.5484303613976,6284290.88009393,0.0,1.0
2006-06-05,73.8,74.76,73.71,74.2,1511300,16.6159749751176,16.8321177390215,16.5957115910016,16.7060344600775,6712452.33379455,0.0,1.0
2006-06-06,73.9,74.25,73.02,73.8,1605500,16.6384898463576,16.7172918956975,16.4403589794456,16.6159749751176,7130842.46801241,0.0,1.0
2006-06-07,72.85,74.08,72.84,73.9,1406500,16.4020836983376,16.6790166145895,16.3998322112136,16.6384898463576,6246982.20570506,0.0,1.0
2006-06-08,72.65,72.84,72.13,72.45,2151700,16.3570539558576,16.3998322112136,16.2399766254096,16.3120242133776,9556794.60505907,0.0,1.0
2006-06-09,73.05,73.14,72.31,72.4,1798800,16.4471134408176,16.4673768249336,16.2805033936416,16.3007667777576,7989386.12984163,0.0,1.0
2006-06-12,73.0,73.53,72.66,73.19,991500,16.4358560051976,16.5551848227696,16.3593054429816,16.4786342605536,4403756.03054146,0.0,1.0
2006-06-13,72.76,73.46,72.3,73.0,1814900,16.3818203142216,16.5394244129016,16.2782519065176,16.4358560051976,8060894.42242027,0.0,1.0
2006-06-14,71.81,72.84,71.46,72.41,1612200,16.1679290374416,16.3998322112136,16.0891269881016,16.3030182648816,7160600.5773464,0.0,1.0
2006-06-15,73.4,73.75,72.0,72.3,1613000,16.5259154901576,16.6047175394976,16.2107072927976,16.2782519065176,7164153.78443103,0.0,1.0
2006-06-16,74.02,74.24,73.41,73.45,1324700,16.6655076918455,16.7150404085735,16.5281669772816,16.5371729257776,5883666.78129934,0.0,1.0
2006-06-19,72.93,74.4,72.54,74.4,1093700,16.4200955953296,16.7510642025575,16.3322875974936,16.7510642025575,4857678.23560585,0.0,1.0
2006-06-20,72.6,73.57,72.38,73.2,1246000,16.3457965202376,16.5641907712656,16.2962638035096,16.4808857476776,5534120.03434661,0.0,1.0
2006-06-21,72.64,73.32,72.31,72.8,1076300,16.3548024687336,16.5079035931656,16.2805033936416,16.3908262627176,4780395.98151465,0.0,1.0
2006-06-22,71.94,72.46,71.65,72.39,1596600,16.1971983700536,16.3142757005016,16.1319052434576,16.2985152906336,7091313.03919567,0.0,1.0
2006-06-23,72.68,73.7,71.76,71.78,1298900,16.3638084172296,16.5934601038776,16.1566716018216,16.1611745760696,5769075.85281927,0.0,1.0
2006-06-26,73.65,73.66,72.88,72.88,982300,16.5822026682576,16.5844541553816,16.4088381597096,16.4088381597096,4362894.14906795,0.0,1.0
2006-06-27,73.14,74.3,73.05,73.6,1263000,16.4673768249336,16.7285493313175,16.4471134408176,16.5709452326376,5609625.68489547,0.0,1.0
2006-06-28,73.44,73.7,73.18,73.18,967400,16.5349214386536,16.5934601038776,16.4763827734296,16.4763827734296,4296715.66711629,0.0,1.0
2006-06-29,75.26,75.31,73.7,73.95,1717600,16.9446920952215,16.9559495308415,16.5934601038776,16.6497472819776,7628735.61074939,0.0,1.0
2006-06-30,74.79,75.55,74.63,75.25,1465000,16.8388722003935,17.0099852218175,16.8028484064095,16.9424406080975,6506810.4737703,0.0,1.0
2006-07-03,75.63,75.63,74.44,74.79,477000,17.0279971188095,17.0279971188095,16.7600701510535,16.8388722003935,2118599.72422418,0.0,1.0
2006-07-05,75.05,75.44,74.62,74.95,1452800,16.8974108656175,16.9852188634535,16.8005969192855,16.8748959943775,6452624.06572935,0.0,1.0
2006-07-06,75.39,75.4,74.6,75.05,1641100,16.9739614278335,16.9762129149575,16.7960939450375,16.8974108656175,7288960.18327947,0.0,1.0
2006-07-07,75.37,75.89,75.02,75.2,1642500,16.9694584535855,17.0865357840335,16.8906564042455,16.9311831724775,7295178.29567762,0.0,1.0
2006-07-10,75.5,75.64,75.14,75.55,1460400,16.9987277861975,17.0302486059335,16.9176742497335,17.0099852218175,6486379.53303354,0.0,1.0
2006-07-11,75.56,75.7,74.96,75.4,1464400,17.0122367089415,17.0437575286775,16.8771474815015,16.9762129149575,6504145.5684568,0.0,1.0
2006-07-12,75.14,75.68,74.95,75.67,1255200,16.9176742497335,17.0392545544295,16.8748959943775,17.0370030673055,5574981.91582012,0.0,1.0
2006-07-13,75.0,75.7,74.86,75.15,1495300,16.8861534299975,17.0437575286775,16.8546326102615,16.9199257368575,6641388.19210152,0.0,1.0
2006-07-14,75.61,75.78,74.68,75.0,1468500,17.0234941445615,17.0617694256695,16.8141058420295,16.8861534299975,6522355.75476565,0.0,1.0
2006-07-17,75.78,76.27,75.49,75.62,1717700,17.0617694256695,17.1720922947455,16.9964762990735,17.0257456316855,7629179.76163497,0.0,1.0
2006-07-18,75.02,75.79,74.58,75.79,1553300,16.8906564042455,17.0640209127935,16.7915909707895,17.0640209127935,6898995.70573884,0.0,1.0
2006-07-19,76.5,76.7,75.01,75.22,1571500,17.2238764985975,17.2689062410775,16.8884049171215,16.9356861467255,6979831.16691467,0.0,1.0
2006-07-20,77.23,77.424,76.49,76.5,1277000,17.3882350586494,17.431913908855,17.2216250114735,17.2238764985975,5671806.80887692,0.0,1.0
2006-07-21,77.72,77.9,77.26,77.9,1595900,17.4985579277254,17.5390846959574,17.3949895200214,17.5390846959574,7088203.9829966,0.0,1.0
2006-07-24,77.47,77.88,77.2954,77.65,1413700,17.4422707496254,17.5345817217094,17.4029597844404,17.4827975178574,6278961.06946695,0.0,1.0
2006-07-25,78.05,78.28,76.96,77.07,1429400,17.5728570028174,17.6246412066694,17.3274449063014,17.3522112646654,6348692.75850325,0.0,1.0
2006-07-26,78.66,78.75,77.85,78.01,1726000,17.7101977173814,17.7304611014974,17.5278272603374,17.5638510543214,7666044.28513824,0.0,1.0
2006-07-27,78.23,79.65,78.13,78.72,1515000,17.6133837710494,17.9330949426574,17.5908688998094,17.7237066401254,6728885.91656109,0.0,1.0
2006-07-28,78.6,79.05,78.34,78.65,1452100,17.6966887946374,17.7980057152174,17.6381501294134,17.7079462302574,6449515.00953027,0.0,1.0
2006-07-31,78.48,78.81,78.11,78.3,958700,17.6696709491494,17.7439700242414,17.5863659255614,17.6291441809174,4258074.5400707,0.0,1.0
2006-08-01,78.62,78.98,78.15,78.48,1281900,17.7011917688854,17.7822453053494,17.5953718740574,17.6696709491494,5693570.2022704,0.0,1.0
2006-08-02,78.15,78.8,78.13,78.45,1469200,17.5953718740574,17.7417185371174,17.5908688998094,17.6629164877774,6525464.81096472,0.0,1.0
2006-08-03,78.36,78.45,77.56,77.95,1601400,17.6426531036614,17.6629164877774,17.4625341337414,17.5503421315774,7112632.28170358,0.0,1.0
2006-08-04,78.86,78.95,78.3,78.61,1085300,17.7552274598614,17.7754908439774,17.6291441809174,17.6989402817614,4820369.56121699,0.0,1.0
2006-08-07,77.64,79.0,77.54,78.55,1129400,17.4805460307334,17.7867482795974,17.4580311594934,17.6854313590174,5016240.10175848,0.0,1.0
2006-08-08,78.02,78.49,77.6042,77.75,980900,17.5661025414454,17.6719224362734,17.4724857068295,17.5053123890974,4356676.03666982,0.0,1.0
2006-08-09,78.9,79.41,78.36,78.75,1144500,17.7642334083574,17.8790592516814,17.6426531036614,17.7304611014974,5083306.88548129,0.0,1.0
2006-08-10,79.12,79.18,78.3,78.91,1303900,17.8137661250854,17.8272750478294,17.6291441809174,17.7664848954814,5791283.39709834,0.0,1.0
2006-08-11,79.27,79.36,78.69,78.91,713900,17.8475384319454,17.8678018160614,17.7169521787534,17.7664848954814,3170793.17216697,0.0,1.0
2006-08-14,79.05,79.4,77.37,77.37,985200,17.7980057152174,17.8768077645574,17.4197558783854,17.4197558783854,4375774.52474982,0.0,1.0
2006-08-15,79.68,79.94,78.8688,79.55,964300,17.9398494040294,17.9983880692533,17.7572087685305,17.9105800714174,4282946.98966326,0.0,1.0
2006-08-16,78.76,80.0,78.76,79.95,1029100,17.7327125886214,18.0118969919973,17.7327125886214,18.0006395563774,4570756.76352014,0.0,1.0
2006-08-17,78.23,78.68,77.97,78.55,1138200,17.6133837710494,17.7147006916294,17.5548451058254,17.6854313590174,5055325.37968966,0.0,1.0
2006-08-18,79.27,79.5,78.18,78.3,1005100,17.8475384319454,17.8993226357974,17.6021263354294,17.6291441809174,4464160.55098055,0.0,1.0
2006-08-21,79.52,79.92,79.02,79.5,590400,17.9038256100454,17.9938850950053,17.7912512538454,17.8993226357974,2622266.8284737,0.0,1.0
2006-08-22,79.9,80.0,79.23,79.6,910000,17.9893821207574,18.0118969919973,17.8385324834494,17.9218375070374,4041773.05879246,0.0,1.0
2006-08-23,79.13,80.06,79.12,79.99,1111000,17.8160176122094,18.0254059147413,17.8137661250854,18.0096455048733,4934516.33881146,0.0,1.0
2006-08-24,80.31,80.34,78.91,79.14,1771900,18.0816930928413,18.0884475542133,17.7664848954814,17.8182690993334,7869909.54162021,0.0,1.0
2006-08-25,80.88,81.19,80.1,80.1,1712300,18.2100278589093,18.2798239597533,18.0344118632373,18.0344118632373,7605195.61381357,0.0,1.0
2006-08-28,81.1,81.24,80.15,80.7,1996000,18.2595605756373,18.2910813953733,18.0456692988573,18.1695010906773,8865251.67620854,0.0,1.0
2006-08-29,80.63,81.42,80.39,80.9,2162000,18.1537406808093,18.3316081636053,18.0997049898333,18.2145308331573,9602542.14627399,0.0,1.0
2006-08-30,79.3,80.77,79.3,80.5,1232200,18.0096455048734,18.3434939146106,18.0096455048734,18.2821748189446,5425618.17630218,0.69,1.0
2006-08-31,79.89,79.97,79.35,79.35,1199100,18.1436390842917,18.1618077052298,18.0210008929596,18.0210008929596,5279872.38695339,0.0,1.0
2006-09-01,79.58,79.95,79.37,79.89,787000,18.0732356781566,18.1572655499953,18.0255430481942,18.1436390842917,3465315.29358046,0.0,1.0
2006-09-05,79.5,79.58,78.88,79.58,1296600,18.0550670572186,18.0732356781566,17.9142602449484,18.0732356781566,5709184.0021047,0.0,1.0
2006-09-06,78.45,79.36,78.45,79.35,1352900,17.8166039074062,18.0232719705769,17.8166039074062,18.0210008929596,5957083.93987929,0.0,1.0
2006-09-07,78.17,78.74,78.02,78.25,1632300,17.7530137341229,17.8824651583068,17.718947569864,17.771182355061,7187336.91704115,0.0,1.0
2006-09-08,77.71,78.62,77.64,78.42,1239100,17.648544163729,17.8552122268997,17.6326466204082,17.8097906745545,5456000.22906675,0.0,1.0
2006-09-11,76.84,78.49,76.77,78.49,1589500,17.4509604110273,17.8256882178753,17.4350628677065,17.8256882178753,6998880.12597984,0.0,1.0
2006-09-12,76.63,77.13,76.1,77.09,1903600,17.4032677810649,17.5168216619279,17.2829006673501,17.5077373514588,8381924.00617501,0.0,1.0
2006-09-13,76.97,77.26,76.0,76.95,1656500,17.4804844200517,17.5463456709523,17.2601898911775,17.4759422648172,7293894.26151972,0.0,1.0
2006-09-14,76.54,77.38,76.3,77.05,1615200,17.3828280825095,17.5735986023594,17.3283222196953,17.4986530409898,7112042.26453768,0.0,1.0
2006-09-15,77.16,77.24,76.07,76.83,2546300,17.5236348947797,17.5418035157177,17.2760874344983,17.4486893334101,11211858.1093315,0.0,1.0
2006-09-18,76.87,77.43,76.39,77.16,1162400,17.4577736438791,17.5849539904457,17.3487619182506,17.5236348947797,5118275.09181438,0.0,1.0
2006-09-19,77.13,77.34,76.78,77.1,943200,17.5168216619279,17.5645142918904,17.4373339453238,17.5100084290761,4153094.51703313,0.0,1.0
2006-09-20,76.62,77.81,76.61,77.8,1149700,17.4009967034476,17.6712549399016,17.3987256258304,17.6689838622843,5062354.50194339,0.0,1.0
2006-09-21,77.06,77.33,76.49,77.02,1000500,17.5009241186071,17.5622432142731,17.3714726944232,17.491839808138,4405397.65086052,0.0,1.0
2006-09-22,76.3,77.07,76.21,77.07,1078300,17.3283222196953,17.5031951962243,17.3078825211399,17.5031951962243,4747966.30377102,0.0,1.0
2006-09-25,77.22,77.42,76.12,76.73,1377800,17.5372613604832,17.5826829128284,17.2874428225846,17.4259785572375,6066723.52159485,0.0,1.0
2006-09-26,77.45,78.01,77.08,77.57,739500,17.5894961456802,17.7166764922468,17.5054662738416,17.6167490770873,3256163.48107083,0.0,1.0
2006-09-27,78.35,78.36,77.19,78.3,1014700,17.7938931312336,17.7961642088509,17.5304481276314,17.7825377431473,4467923.03481079,0.0,1.0
2006-09-28,77.18,78.49,77.07,78.35,1309700,17.5281770500142,17.8256882178753,17.5031951962243,17.7938931312336,5766865.87039684,0.0,1.0
2006-09-29,76.49,77.64,76.48,77.19,1527500,17.3714726944232,17.6326466204082,17.369201616806,17.5304481276314,6725881.97070412,0.0,1.0
2006-10-02,76.69,77.1865,76.5,76.5,1821500,17.4168942467684,17.5296532504654,17.3737437720405,17.3737437720405,8020421.61023736,0.0,1.0
2006-10-03,76.75,76.94,76.23,76.9,1422700,17.430520712472,17.4736711871999,17.3124246763745,17.4645868767309,6264427.0243671,0.0,1.0
2006-10-04,76.78,76.87,76.04,76.75,1395600,17.4373339453238,17.4577736438791,17.2692742016465,17.430520712472,6145100.41133528,0.0,1.0
2006-10-05,76.66,77.05,76.21,76.78,900900,17.4100810139167,17.4986530409898,17.3078825211399,17.4373339453238,3966839.32399824,0.0,1.0
2006-10-06,76.21,76.65,76.11,76.65,1112100,17.3078825211399,17.4078099362994,17.2851717449673,17.4078099362994,4896794.33035683,0.0,1.0
2006-10-09,76.36,76.87,76.07,76.4,829700,17.3419486853989,17.4577736438791,17.2760874344983,17.3510329958679,3653331.76503645,0.0,1.0
2006-10-10,77.35,77.46,76.13,76.3,1729200,17.5667853695076,17.5917672232975,17.2897139002019,17.3283222196953,7614006.61456076,0.0,1.0
2006-10-11,77.58,77.9,77.04,77.3,1364900,17.6190201547046,17.6916946384569,17.4963819633725,17.5554299814213,6009922.29251328,0.0,1.0
2006-10-12,77.76,77.85,77.21,77.68,1401300,17.6598995518153,17.6803392503706,17.534990282866,17.6417309308772,6170198.62883644,0.0,1.0
2006-10-13,77.85,77.96,77.5,77.76,907300,17.6803392503706,17.7053211041605,17.6008515337665,17.6598995518153,3995019.7787364,0.0,1.0
2006-10-16,78.28,78.43,77.58,77.75,1127500,17.7779955879128,17.8120617521717,17.6190201547046,17.657628474198,4964603.54957047,0.0,1.0
2006-10-17,78.32,78.85,78.07,78.1,1077400,17.7870798983818,17.9074470120966,17.7303029579503,17.7371161908021,4744003.42732349,0.0,1.0
2006-10-18,78.43,78.73,78.2,78.35,1508200,17.8120617521717,17.8801940806895,17.7598269669747,17.7938931312336,6640900.28688442,0.0,1.0
2006-10-19,79.6,79.85,78.22,78.43,1087600,18.0777778333912,18.1345547738227,17.7643691222092,17.8120617521717,4788916.02706237,0.0,1.0
2006-10-20,80.16,80.31,79.5,79.98,1169500,18.2049581799577,18.2390243442166,18.0550670572186,18.164078782847,5149537.78378951,0.0,1.0
2006-10-23,80.89,80.96,79.4935,79.9,1199000,18.3707468460177,18.3866443893385,18.0535908567673,18.145910161909,5279432.06734811,0.0,1.0
2006-10-24,80.8,80.81,80.24,80.8,1024900,18.3503071474624,18.3525782250796,18.2231268008958,18.3503071474624,4512835.63454968,0.0,1.0
2006-10-25,81.49,81.84,80.67,81.0,1142200,18.5070115030533,18.5864992196574,18.320783138438,18.3957286998076,5029330.53154714,0.0,1.0
2006-10-26,81.38,81.91,81.02,81.49,1020500,18.4820296492635,18.6023967629783,18.4002708550421,18.5070115030533,4493461.57191721,0.0,1.0
2006-10-27,80.64,81.56,80.61,81.1,997400,18.3139699055862,18.5229090463742,18.3071566727344,18.4184394759802,4391747.74309675,0.0,1.0
2006-10-30,80.58,81.18,80.4,80.85,902800,18.3003434398827,18.4366080969183,18.259464042772,18.3616625355487,3975205.39649863,0.0,1.0
2006-10-31,80.99,81.14,80.53,80.83,1066300,18.3934576221903,18.4275237864492,18.2889880517964,18.3571203803142,4695127.95113702,0.0,1.0
2006-11-01,83.61,84.44,81.0,81.0,5102100,18.9884799579125,19.1769794001451,18.3957286998076,18.3957286998076,22465546.5811649,0.0,1.0
2006-11-02,80.99,82.81,80.55,82.8,5141100,18.3934576221903,18.8067937485317,18.2935302070309,18.8045226709144,22637271.2272255,0.0,1.0
2006-11-03,80.67,81.4,80.54,80.99,2006300,18.320783138438,18.486571804498,18.2912591294136,18.3934576221903,8834132.24080108,0.0,1.0
2006-11-06,79.76,80.73,79.62,80.5,2403600,18.1141150752673,18.3344096041416,18.0823199886257,18.2821748189446,10583522.0325921,0.0,1.0
2006-11-07,80.12,80.12,79.64,79.76,1422600,18.1958738694887,18.1958738694887,18.0868621438602,18.1141150752673,6263986.70476181,0.0,1.0
2006-11-08,80.74,81.29,79.97,80.12,1308800,18.3366806817588,18.4615899507081,18.1618077052298,18.1958738694887,5762902.9939493,0.0,1.0
2006-11-09,81.05,81.24,80.58,80.74,1999400,18.4070840878939,18.4502345626218,18.3003434398827,18.3366806817588,8803750.18803652,0.0,1.0
2006-11-10,81.22,81.27,80.92,81.0,1787800,18.4456924073873,18.4570477954736,18.3775600788695,18.3957286998076,7872033.90325683,0.0,1.0
2006-11-13,81.2,81.39,81.05,81.05,795700,18.4411502521528,18.4843007268807,18.4070840878939,18.4070840878939,3503623.0992401,0.0,1.0
2006-11-14,80.48,81.23,80.29,81.0,1555700,18.2776326637101,18.4479634850046,18.2344821889821,18.3957286998076,6850052.09939402,0.0,1.0
2006-11-15,80.35,80.58,79.68,80.0,2058800,18.2481086546857,18.3003434398827,18.0959464543292,18.1686209380816,9065300.03357486,0.0,1.0
2006-11-16,80.4,81.24,80.34,80.85,1585900,18.259464042772,18.4502345626218,18.2458375770684,18.3616625355487,6983028.62018961,0.0,1.0
2006-11-17,80.88,81.23,80.15,80.15,999800,18.3684757684005,18.4479634850046,18.2026871023405,18.2026871023405,4402315.41362354,0.0,1.0
2006-11-20,80.9,81.2,79.93,80.5,927400,18.373017923635,18.4411502521528,18.1527233947607,18.2821748189446,4083524.01939835,0.0,1.0
2006-11-21,80.88,81.04,80.62,80.8,1180300,18.3684757684005,18.4048130102766,18.3094277503517,18.3503071474624,5197092.30116009,0.0,1.0
2006-11-22,81.05,81.19,80.75,80.77,1503000,18.4070840878939,18.4388791745355,18.3389517593761,18.3434939146106,6618003.66740967,0.0,1.0
2006-11-24,81.0,81.28,80.76,80.76,402900,18.3957286998076,18.4593188730909,18.3412228369933,18.3412228369933,1774047.68968686,0.0,1.0
2006-11-27,80.72,81.11,80.34,80.95,1406200,18.3321385265243,18.4207105535974,18.2458375770684,18.3843733117213,6191774.28949533,0.0,1.0
2006-11-28,80.89,81.32,80.39,80.65,1654800,18.3707468460177,18.4684031835599,18.2571929651547,18.3162409832035,7286408.8282299,0.0,1.0
2006-11-29,80.75,80.91,80.19,80.5,1798500,18.495656114967,18.5323038546376,18.3673890261202,18.4383940217318,7852053.15763188,0.69,1.0
2006-11-30,80.74,80.83,80.6,80.82,1714600,18.4933656312376,18.5139799848023,18.4612988590259,18.5116895010729,7485754.9869756,0.0,1.0
2006-12-01,80.88,80.88,80.39,80.65,1617200,18.5254324034493,18.5254324034493,18.4131987007084,18.472751277673,7060517.30137463,0.0,1.0
2006-12-04,81.03,81.06,80.81,80.88,1716300,18.5597896593904,18.5666611105787,18.5093990173435,18.5254324034493,7493176.99996864,0.0,1.0
2006-12-05,81.19,81.35,80.94,81.1,2377200,18.596437399061,18.6330851387315,18.5391753058258,18.5758230454963,10378593.698261,0.0,1.0
2006-12-06,81.15,81.34,81.01,81.19,1713800,18.5872754641433,18.6307946550021,18.5552086919316,18.596437399061,7482262.27497888,0.0,1.0
2006-12-07,81.13,81.45,81.01,81.25,1422600,18.5826944966845,18.6559899760256,18.5552086919316,18.6101803014374,6210915.10817187,0.0,1.0
2006-12-08,81.13,81.41,80.8,81.13,1356000,18.5826944966845,18.6468280411079,18.5071085336141,18.5826944966845,5920146.83444472,0.0,1.0
2006-12-11,81.18,81.37,80.9,81.19,1086400,18.5941469153316,18.6376661061903,18.5300133709081,18.596437399061,4743102.8915492,0.0,1.0
2006-12-12,81.6,81.74,81.14,81.18,1326800,18.6903472319667,18.7224140041784,18.5849849804139,18.5941469153316,5792662.84656433,0.0,1.0
2006-12-13,82.64,82.73,81.66,81.66,1477700,18.9285575398251,18.9491718933898,18.7040901343431,18.7040901343431,6451475.64694612,0.0,1.0
2006-12-14,82.78,82.99,82.33,82.5,1003200,18.9606243120368,19.0087244703544,18.8575525442134,18.8964907676134,4379860.84389007,0.0,1.0
2006-12-15,82.9,82.98,82.5356,82.78,1559500,18.9881101167897,19.0064339866249,18.9046448896901,18.9606243120368,6808605.448611,0.0,1.0
2006-12-18,82.41,83.0,82.26,82.9,1519700,18.8758764140487,19.0110149540838,18.8415191581076,18.9881101167897,6634843.02677406,0.0,1.0
2006-12-19,83.32,83.34,81.96,82.29,1260200,19.0843104334248,19.0888914008836,18.7728046462254,18.8483906092958,5501894.57283719,0.0,1.0
2006-12-20,82.43,83.54,82.42,83.5,1580500,18.8804573815075,19.1347010754718,18.8781668977781,19.1255391405541,6900289.13852498,0.0,1.0
2006-12-21,82.22,83.02,81.77,82.75,1342700,18.83235722319,19.0155959215426,18.7292854553666,18.9537528608486,5862080.49749918,0.0,1.0
2006-12-22,82.36,82.47,81.5,82.3,1107400,18.8644239954017,18.8896193164252,18.6674423946726,18.8506810930252,4834786.58146317,0.0,1.0
2006-12-26,82.99,83.06,81.75,82.22,979900,19.0087244703544,19.0247578564602,18.7247044879078,18.83235722319,4278135.60698551,0.0,1.0
2006-12-27,83.96,84.0,83.02,83.02,1345900,19.2309013921069,19.2400633270245,19.0155959215426,19.0155959215426,5876051.34548609,0.0,1.0
2006-12-28,84.02,84.3,83.8,83.81,1784900,19.2446442944833,19.3087778389068,19.1942536524364,19.1965441361658,7792677.0536876,0.0,1.0
2006-12-29,83.84,84.0,83.23,83.94,1149400,19.203415587354,19.2400633270245,19.0636960798601,19.2263204246481,5018153.96129111,0.0,1.0
2007-01-03,83.65,84.0,82.91,83.66,2357900,19.1598963964953,19.2400633270245,18.9904006005191,19.1621868802247,10294332.0213401,0.0,1.0
2007-01-04,83.44,83.87,82.95,83.47,1732700,19.1117962381777,19.2102870385422,18.9995625354367,19.1186676893659,7564777.59590143,0.0,1.0
2007-01-05,82.24,83.44,81.93,83.44,2775200,18.8369381906488,19.1117962381777,18.7659331950371,19.1117962381777,12116217.9166305,0.0,1.0
2007-01-08,81.87,82.6,81.79,82.2,1949100,18.7521902926607,18.9193956049075,18.7338664228254,18.8277762557311,8509556.19101488,0.0,1.0
2007-01-09,81.73,81.9,81.06,81.87,2169200,18.720123520449,18.7590617438489,18.5666611105787,18.7521902926607,9470488.57911316,0.0,1.0
2007-01-10,81.5,81.7,81.19,81.6,1843600,18.6674423946726,18.7132520692608,18.596437399061,18.6903472319667,8048954.7964471,0.0,1.0
2007-01-11,80.87,81.59,80.56,81.5,2744900,18.5231419197199,18.6880567482373,18.4521369241083,18.6674423946726,11983931.4497546,0.0,1.0
2007-01-12,80.0,80.96,79.67,80.75,3108800,18.3238698352615,18.5437562732846,18.248283872191,18.495656114967,13572678.8192638,0.0,1.0
2007-01-16,80.05,80.53,80.0,80.1,1598200,18.3353222539085,18.4452654729201,18.3238698352615,18.3467746725555,6977565.39145246,0.0,1.0
2007-01-17,80.1,80.31,79.76,80.05,1376800,18.3467746725555,18.3948748308731,18.2688982257557,18.3353222539085,6010957.34635951,0.0,1.0
2007-01-18,80.33,80.4672,80.0,80.2,1718000,18.3994557983319,18.4308812350994,18.3238698352615,18.3696795098496,7500599.01296166,0.0,1.0
2007-01-19,80.76,80.83,80.23,80.51,1075700,18.4979465986964,18.5139799848023,18.3765509610378,18.4406845054612,4696387.86859306,0.0,1.0
2007-01-22,80.52,81.0,80.1,80.66,1411500,18.4429749891907,18.5529182082022,18.3467746725555,18.4750417614024,6162453.72921732,0.0,1.0
2007-01-23,80.85,80.91,80.3,80.52,1960900,18.5185609522611,18.5323038546376,18.3925843471437,18.4429749891907,8561073.69296655,0.0,1.0
2007-01-24,82.04,82.87,81.84,82.63,4002800,18.7911285160606,18.9812386656015,18.7453188414725,18.9262670560957,17475784.4756013,0.0,1.0
2007-01-25,81.88,82.68,81.7,81.85,1452200,18.7544807763901,18.9377194747427,18.7132520692608,18.7476093252019,6340145.45205059,0.0,1.0
2007-01-26,82.07,82.26,81.1,81.1,1078000,18.7979999672488,18.8415191581076,18.5758230454963,18.5758230454963,4706429.41558364,0.0,1.0
2007-01-29,81.92,82.28,81.72,82.28,1427000,18.7636427113077,18.8461001255664,18.7178330367196,18.8461001255664,6230125.02415384,0.0,1.0
2007-01-30,82.4,82.42,81.81,82.01,1095300,18.8735859303193,18.8781668977781,18.7384473902842,18.7842570648724,4781959.31251275,0.0,1.0
2007-01-31,82.96,83.28,81.82,82.01,2156700,19.0018530191661,19.0751484985072,18.7407378740137,18.7842570648724,9415914.9541644,0.0,1.0
2007-02-01,84.19,84.6,82.97,83.5,2225600,19.2835825178833,19.377492350789,19.0041435028955,19.1255391405541,9716724.7748821,0.0,1.0
2007-02-02,86.54,87.09,84.92,85.79,5295900,19.8218461942941,19.9478227994115,19.45078783013,19.6500599145885,23121316.8293036,0.0,1.0
2007-02-05,86.52,87.35,86.19,86.43,2381700,19.8172652268353,20.0073753763761,19.7416792637648,19.7966508732706,10398240.2032426,0.0,1.0
2007-02-06,87.14,87.34,86.43,86.82,2272600,19.9592752180585,20.0050848926467,19.7966508732706,19.8859797387175,9921921.60468958,0.0,1.0
2007-02-07,86.99,87.3,86.78,87.15,1475300,19.9249179621174,19.9959229577291,19.8768178037999,19.961565701788,6440997.51095597,0.0,1.0
2007-02-08,87.48,87.65,87.04,87.13,1583800,20.0371516648584,20.0760898882583,19.9363703807645,19.9569847343291,6914696.57551145,0.0,1.0
2007-02-09,87.46,87.89,87.22,87.49,1977900,20.0325706973996,20.1310614977641,19.9775990878938,20.0394421485878,8635293.82289689,0.0,1.0
2007-02-12,87.55,87.99,87.34,87.48,1070200,20.0531850509643,20.1539663350582,20.0050848926467,20.0371516648584,4672375.47361557,0.0,1.0
2007-02-13,86.82,88.0,84.7,87.89,7431700,19.8859797387175,20.1562568187876,19.4003971880831,20.1310614977641,32445984.6825536,0.0,1.0
2007-02-14,86.81,87.56,86.7,87.0,2133600,19.8836892549881,20.0554755346937,19.8584939339646,19.9272084458468,9315062.89525902,0.0,1.0
2007-02-15,86.8,87.05,86.42,86.9,1077000,19.8813987712587,19.9386608644939,19.7943603895412,19.9043036085528,4702063.52558772,0.0,1.0
2007-02-16,86.56,86.81,86.36,86.56,1510000,19.8264271617529,19.8836892549881,19.7806174871647,19.8264271617529,6592493.8938138,0.0,1.0
2007-02-20,86.3,86.37,85.8,86.36,2179900,19.7668745847883,19.7829079708942,19.6523503983179,19.7806174871647,9517203.60206933,0.0,1.0
2007-02-21,85.39,85.77,85.0,85.22,2096500,19.7210649102001,19.808826997867,19.6309932939104,19.6818029236123,9077609.9472908,0.71,1.0
2007-02-22,85.35,85.6,84.8,85.15,1239200,19.7118267957089,19.7695650112792,19.5848027214542,19.6656362232526,5365597.06495718,0.0,1.0
2007-02-23,85.68,85.93,85.17,85.3,1179700,19.7880412402617,19.845779455832,19.6702552804983,19.7002791525948,5107968.73590219,0.0,1.0
2007-02-26,87.39,88.3,86.42,86.5,3580400,20.1829706347627,20.3931377394387,19.9589463583499,19.9774225873324,15502730.5772859,0.0,1.0
2007-02-27,85.17,87.3,84.58,87.0,2822100,19.6702552804983,20.1621848771574,19.5339930917523,20.092899018473,12219376.5953967,0.0,1.0
2007-02-28,85.53,86.09,84.74,85.2,2960800,19.7533983109195,19.882731913797,19.5709455497173,19.6771838663667,12819932.0448073,0.0,1.0
2007-03-01,85.59,86.03,84.74,84.76,1885400,19.7672554826564,19.8688747420602,19.5709455497173,19.5755646069629,8163570.61513095,0.0,1.0
2007-03-02,85.0,85.68,85.0,85.45,1651200,19.6309932939104,19.7880412402617,19.6309932939104,19.734922081937,7149510.87286743,0.0,1.0
2007-03-05,83.82,85.0,83.71,84.73,3063700,19.3584689164185,19.6309932939104,19.3330641015676,19.5686360210945,13265477.5079966,0.0,1.0
2007-03-06,84.68,84.75,83.99,84.12,1992600,19.5570883779804,19.5732550783401,19.3977309030063,19.4277547751029,8627734.59621828,0.0,1.0
2007-03-07,84.85,85.31,84.09,84.2,1691300,19.5963503645682,19.7025886812176,19.4208261892345,19.4462310040854,7323139.37698685,0.0,1.0
2007-03-08,84.49,85.2,84.36,85.12,1899800,19.513207334147,19.6771838663667,19.4831834620504,19.6587076373842,8225921.00065013,0.0,1.0
2007-03-09,84.59,84.99,84.09,84.82,1524400,19.5363026203751,19.6286837652876,19.4208261892345,19.5894217786998,6600481.08926786,0.0,1.0
2007-03-12,85.73,85.77,84.16,84.5,1264700,19.7995888833758,19.808826997867,19.4369928895941,19.5155168627698,5476009.20598075,0.0,1.0
2007-03-13,84.74,86.16,84.48,85.53,2001800,19.5709455497173,19.8988986141567,19.5108978055242,19.7533983109195,8667569.56474442,0.0,1.0
2007-03-14,84.7,85.08,83.65,84.77,2209300,19.561707435226,19.6494695228929,19.3192069298307,19.5778741355857,9566021.30052448,0.0,1.0
2007-03-15,85.42,85.55,84.3,84.7,1920600,19.7279934960686,19.7580173681651,19.4693262903135,19.561707435226,8315982.6686223,0.0,1.0
2007-03-16,84.97,86.12,84.9,85.66,2224600,19.624064708042,19.8896604996655,19.6078980076823,19.7834221830161,9632268.5851386,0.0,1.0
2007-03-19,86.21,86.47,85.3,85.4,1878400,19.9104462572708,19.9704940014639,19.7002791525948,19.723374438823,8133261.39994801,0.0,1.0
2007-03-20,87.65,87.65,85.75,86.3,2054400,20.2430183789559,20.2430183789559,19.8042079406214,19.9312320148761,8895321.6674048,0.0,1.0
2007-03-21,88.66,88.97,87.22,87.69,2221300,20.47628076986,20.5478761571672,20.1437086481749,20.2522564934471,9617979.95512378,0.0,1.0
2007-03-22,88.6,88.77,88.02,88.66,1324800,20.4624235981231,20.5016855847109,20.328470938,20.47628076986,5736235.46776572,0.0,1.0
2007-03-23,88.91,89.0,88.13,88.62,1332400,20.5340189854303,20.5548047430356,20.3538757528509,20.4670426553687,5769142.61567863,0.0,1.0
2007-03-26,89.33,89.42,87.94,88.85,1499900,20.6310191875885,20.6518049451938,20.3099947090174,20.5201618136934,6494398.83612755,0.0,1.0
2007-03-27,89.12,89.25,88.66,89.05,1333700,20.5825190865094,20.612542958606,20.47628076986,20.5663523861497,5774771.46992688,0.0,1.0
2007-03-28,88.57,89.14,88.4,88.87,1917000,20.4554950122547,20.587138143755,20.4162330256668,20.5247808709391,8300395.0722425,0.0,1.0
2007-03-29,89.13,89.16,88.44,88.97,1510300,20.5848286151322,20.5917572010006,20.4254711401581,20.5478761571672,6539429.67011365,0.0,1.0
2007-03-30,88.77,89.18,87.55,89.0,1925300,20.5016855847109,20.5963762582463,20.2199230927277,20.5548047430356,8336333.14167373,0.0,1.0
2007-04-02,90.0,90.25,88.73,88.77,1776100,20.7857576053169,20.8434958208873,20.4924474702197,20.5016855847109,7690313.86948876,0.0,1.0
2007-04-03,89.98,90.2,89.43,90.02,1240500,20.7811385480713,20.8319481777732,20.6541144738166,20.7903766625626,5371225.91920545,0.0,1.0
2007-04-04,89.57,90.65,89.5,90.06,1074800,20.686447874536,20.9358769657998,20.6702811741763,20.7996147770538,4653763.4969464,0.0,1.0
2007-04-05,90.14,90.25,89.43,89.7,1199100,20.8180910060363,20.8434958208873,20.6541144738166,20.7164717466325,5191968.56083777,0.0,1.0
2007-04-09,90.2,90.83,90.06,90.06,958400,20.8319481777732,20.9774484810104,20.7996147770538,20.7996147770538,4149764.54733293,0.0,1.0
2007-04-10,90.42,90.47,89.56,90.0,1071500,20.8827578074751,20.8943054505891,20.6841383459132,20.7857576053169,4639474.86693158,0.0,1.0
2007-04-11,89.87,90.59,89.81,89.98,1571600,20.7557337332204,20.9220197940629,20.7418765614835,20.7811385480713,6804851.79735853,0.0,1.0
2007-04-12,89.54,90.08,88.81,89.9,1046700,20.6795192886675,20.8042338342994,20.5109236992022,20.7626623190888,4532093.64742632,0.0,1.0
2007-04-13,89.14,90.39,88.82,90.39,936300,20.587138143755,20.8758292216066,20.513233227825,20.8758292216066,4054074.0251125,0.0,1.0
2007-04-16,89.5,89.54,88.65,89.14,1903900,20.6702811741763,20.6795192886675,20.4739712412372,20.587138143755,8243673.54097157,0.0,1.0
2007-04-17,89.25,89.35,88.79,89.15,1455200,20.612542958606,20.6356382448341,20.5063046419566,20.5894476723778,6300852.84774506,0.0,1.0
2007-04-18,88.74,89.15,88.24,89.15,2125000,20.4947569988425,20.5894476723778,20.3792805677018,20.5894476723778,9201011.75196418,0.0,1.0
2007-04-19,89.08,89.58,88.2,88.74,2049500,20.5732809720181,20.6887574031588,20.3700424532106,20.4947569988425,8874105.21677677,0.0,1.0
2007-04-20,90.86,91.08,89.71,89.93,3695700,20.9843770668788,21.0351866965807,20.7187812752553,20.7695909049572,16001966.6502278,0.0,1.0
2007-04-23,91.63,91.93,90.84,90.87,2173500,21.1622107708354,21.2314966295198,20.9797580096332,20.9866865955017,9411011.31430315,0.0,1.0
2007-04-24,91.53,91.84,91.21,91.63,1100600,21.1391154846073,21.2107108719145,21.0652105686773,21.1622107708354,4765474.60433496,0.0,1.0
2007-04-25,92.42,92.52,91.62,91.89,2030600,21.3446635320377,21.3677588182658,21.1599012422126,21.2222585150286,8792270.3357828,0.0,1.0
2007-04-26,92.33,92.67,92.1,92.42,1443800,21.3238777744324,21.402401747608,21.2707586161077,21.3446635320377,6251492.1258757,0.0,1.0
2007-04-27,91.55,92.27,91.41,92.27,1424200,21.1437345418529,21.3100206026955,21.1114011411336,21.3100206026955,6166626.32336349,0.0,1.0
2007-04-30,91.2,93.63,91.17,92.84,2415600,21.0629010400545,21.624116495398,21.055972454186,21.4416637341958,10459277.1708446,0.0,1.0
2007-05-01,92.24,92.46,91.06,91.99,2432500,21.303092016827,21.3539016465289,21.0305676393351,21.2453538012567,10532452.276072,0.0,1.0
2007-05-02,92.03,92.52,91.25,92.52,3019900,21.254591915748,21.3677588182658,21.0744486831686,21.3677588182658,13075828.418709,0.0,1.0
2007-05-03,91.14,91.73,90.72,91.06,1815100,21.0490438683176,21.1853060570636,20.9520436661595,21.0305676393351,7859179.49693657,0.0,1.0
2007-05-04,90.82,91.39,90.48,91.14,1157300,20.9751389523876,21.1067820838879,20.896614979212,21.0490438683176,5010979.24731678,0.0,1.0
2007-05-07,90.44,90.99,90.2,90.82,1787000,20.8873768647207,21.0144009389754,20.8319481777732,20.9751389523876,7737509.64741647,0.0,1.0
2007-05-08,89.7,90.42,89.43,90.25,2137600,20.7164717466325,20.8827578074751,20.6541144738166,20.8434958208873,9255568.3392935,0.0,1.0
2007-05-09,90.19,90.37,89.67,89.71,1554400,20.8296386491504,20.871210164361,20.7095431607641,20.7187812752553,6730377.72576617,0.0,1.0
2007-05-10,89.15,90.35,89.14,89.93,1277100,20.5894476723778,20.8665911071154,20.587138143755,20.7695909049572,5529699.8157334,0.0,1.0
2007-05-11,90.53,90.53,89.519,89.6,1386900,20.908162622326,20.908162622326,20.6746692785596,20.6933764604044,6005121.50531724,0.0,1.0
2007-05-14,90.47,91.15,90.27,90.9,1256300,20.8943054505891,21.0513533969404,20.8481148781329,20.9936151813701,5439638.14776124,0.0,1.0
2007-05-15,90.12,91.65,90.1,90.93,1901000,20.8134719487907,21.1668298280811,20.8088528915451,21.0005437672385,8231116.86611007,0.0,1.0
2007-05-16,90.73,90.89,90.06,90.13,1157100,20.9543531947823,20.9913056527473,20.7996147770538,20.8157814774135,5010113.26974012,0.0,1.0
2007-05-17,90.32,90.65,89.95,90.65,879100,20.8596625212469,20.9358769657998,20.7742099622029,20.9358769657998,3806404.43818905,0.0,1.0
2007-05-18,91.06,91.15,90.49,91.15,1614000,21.0305676393351,21.0513533969404,20.8989245078348,21.0513533969404,6988439.04360951,0.0,1.0
2007-05-21,91.03,92.92,90.6,92.92,1030700,21.0236390534667,21.4601399631783,20.9243293226857,21.4601399631783,4462815.44129387,0.0,1.0
2007-05-22,90.27,91.36,90.17,91.28,1175000,20.8481148781329,21.0998534980195,20.8250195919047,21.081377269037,5087618.26285078,0.0,1.0
2007-05-23,89.19,90.58,89.02,90.22,1289800,20.5986857868691,20.9197102654401,20.5594238002813,20.8365672350188,5584689.39185101,0.0,1.0
2007-05-24,86.87,89.3,86.58,88.86,2077300,20.0628751463765,20.62409060172,19.9958988163149,20.5224713423162,8994476.09993184,0.0,1.0
2007-05-25,86.57,87.6,85.6,87.05,2269700,19.9935892876921,20.2314707358418,19.7695650112792,20.1044466615871,9827546.52867439,0.0,1.0
2007-05-29,87.73,87.94,87.0,87.06,1668900,20.2614946079384,20.3099947090174,20.092899018473,20.1067561902099,7226149.88840142,0.0,1.0
2007-05-30,87.63,87.69,86.24,87.02,1741500,20.40237585393,20.4163452999101,20.0787503553911,20.2603531531323,7479895.77746182,0.71,1.0
2007-05-31,88.59,88.69,87.55,88.0,2142500,20.6258869896115,20.6491693995783,20.3837499259565,20.4885207708072,9202226.0713247,0.0,1.0
2007-06-01,87.64,89.28,87.41,89.0,2774100,20.4047040949267,20.7865356183826,20.3511545520029,20.7213448704755,11915003.6613591,0.0,1.0
2007-06-04,87.87,88.86,87.06,87.8,3288000,20.4582536378504,20.6887494965219,20.2696661171191,20.4419559508736,14122249.3920726,0.0,1.0
2007-06-05,86.35,87.63,86.04,87.56,2539400,20.1043610063546,20.40237585393,20.0321855354574,20.3860781669532,10906946.5043276,0.0,1.0
2007-06-06,84.36,86.43,83.69,86.43,4530800,19.6410410480147,20.1229869343281,19.485048901237,20.1229869343281,19460184.7766432,0.0,1.0
2007-06-07,81.72,86.35,81.56,84.07,3916500,19.0263854248905,20.1043610063546,18.9891335689436,19.5735220591109,16821712.2092617,0.0,1.0
2007-06-08,82.47,83.1,81.37,81.73,2896300,19.2010034996417,19.3476826824327,18.9448969900066,19.0287136658872,12439863.4167458,0.0,1.0
2007-06-11,83.51,84.28,82.5,82.5,2343200,19.4431405632967,19.6224151200413,19.2079882226318,19.2079882226318,10064250.2358591,0.0,1.0
2007-06-12,82.01,83.27,81.96,82.74,2306000,19.0939044137943,19.3872627793763,19.0822632088109,19.2638660065522,9904472.96171519,0.0,1.0
2007-06-13,84.68,84.74,82.4,82.4,2887200,19.7155447599086,19.7295142058887,19.1847058126649,19.1847058126649,12400778.1158127,0.0,1.0
2007-06-14,84.8,85.47,84.46,84.55,2766600,19.7434836518688,19.8994757986465,19.6643234579816,19.6852776269517,11882790.5012494,0.0,1.0
2007-06-15,85.63,86.35,85.37,85.5,2927900,19.9367276545934,20.1043610063546,19.8761933886797,19.9064605216366,12575588.1980078,0.0,1.0
2007-06-18,84.59,85.84,84.3,85.64,1871200,19.6945905909384,19.9856207155238,19.6270716020347,19.9390558955901,8036968.69295815,0.0,1.0
2007-06-19,84.0,84.59,83.52,84.5,2108300,19.5572243721342,19.6945905909384,19.4454688042934,19.6736364219683,9055334.06122467,0.0,1.0
2007-06-20,82.09,84.49,81.92,84.49,2509600,19.1125303417678,19.6713081809716,19.0729502448242,19.6713081809716,10778952.8814919,0.0,1.0
2007-06-21,82.06,82.65,81.52,82.18,2390900,19.1055456187777,19.242911837582,18.9798206049569,19.1334845107379,10269125.9341565,0.0,1.0
2007-06-22,80.55,81.92,80.05,81.91,2437100,18.7539812282787,19.0729502448242,18.6375691784445,19.0706220038275,10467559.0004319,0.0,1.0
2007-06-25,81.4,82.47,80.65,80.85,2511600,18.9518817129967,19.2010034996417,18.7772636382455,18.8238284581791,10787543.0575212,0.0,1.0
2007-06-26,81.16,82.44,81.16,81.6,2371700,18.8960039290763,19.1940187766517,18.8960039290763,18.9984465329303,10186660.2442758,0.0,1.0
2007-06-27,83.55,83.56,80.86,81.16,2397600,19.4524535272835,19.4547817682801,18.8261566991758,18.8960039290763,10297903.0238544,0.0,1.0
2007-06-28,86.03,88.49,86.03,87.72,5099500,20.0298572944607,20.6026045796447,20.0298572944607,20.4233300229001,21902801.330558,0.0,1.0
2007-06-29,86.31,87.03,85.57,86.51,3611800,20.0950480423679,20.262681394129,19.9227582086133,20.1416128623015,15512998.8912068,0.0,1.0
2007-07-02,86.84,87.76,86.3,86.3,2911700,20.218444815192,20.4326429868868,20.0927198013712,20.0927198013712,12506007.7721709,0.0,1.0
2007-07-03,86.69,87.07,86.11,86.84,1220100,20.1835212002418,20.2719943581157,20.0484832224342,20.218444815192,5240436.88663863,0.0,1.0
2007-07-05,86.63,86.79,85.9,86.57,2827800,20.1695517542617,20.2068036102086,19.9995901615039,20.1555823082816,12145649.8877442,0.0,1.0
2007-07-06,86.19,86.53,85.95,86.47,2024400,20.0671091504077,20.1462693442949,20.0112313664873,20.1322998983148,8694976.17679799,0.0,1.0
2007-07-09,86.57,86.9,86.1,86.25,1441600,20.1555823082816,20.2324142611721,20.0461549814375,20.0810785963878,6191798.88187711,0.0,1.0
2007-07-10,86.46,87.58,86.3,86.5,3023400,20.1299716573181,20.3907346489466,20.0927198013712,20.1392846213048,12985769.103404,0.0,1.0
2007-07-11,87.32,87.46,86.15,86.17,1807300,20.3302003830328,20.3627957569864,20.0577961864209,20.0624526684143,7762512.56882387,0.0,1.0
2007-07-12,88.49,88.52,87.07,87.5,1978600,20.6026045796447,20.6095893026347,20.2719943581157,20.3721087209731,8498261.14572837,0.0,1.0
2007-07-13,88.6,89.02,87.88,87.88,2303000,20.6282152306082,20.7260013524689,20.460581878847,20.460581878847,9891587.69767131,0.0,1.0
2007-07-16,88.37,89.01,88.02,88.12,3978300,20.5746656876845,20.7236731114722,20.4931772528006,20.5164596627674,17087148.6485652,0.0,1.0
2007-07-17,88.1,88.68,87.78,88.37,2533800,20.5118031807741,20.6468411585816,20.4372994688802,20.5746656876845,10882894.0114457,0.0,1.0
2007-07-18,87.73,88.17,87.29,87.97,4219900,20.4256582638968,20.5281008677508,20.3232156600428,20.4815360478172,18124841.9128976,0.0,1.0
2007-07-19,88.24,88.57,87.64,87.77,2735800,20.5443985547276,20.6212305076181,20.4047040949267,20.4349712278835,11750501.7903991,0.0,1.0
2007-07-20,87.19,88.43,87.11,88.16,2805500,20.2999332500759,20.5886351336646,20.2813073221025,20.5257726267541,12049869.4250182,0.0,1.0
2007-07-23,87.08,88.01,86.84,87.98,1723200,20.2743225991124,20.4908490118039,20.218444815192,20.4838642888139,7401295.66679428,0.0,1.0
2007-07-24,84.98,87.2,84.91,86.54,2489100,19.7853919898091,20.3022614910726,19.7690943028323,20.1485975852916,10690903.5771922,0.0,1.0
2007-07-25,85.72,85.87,84.32,85.4,2883400,19.9576818235636,19.9926054385138,19.631728084028,19.8831781116697,12384456.7813571,0.0,1.0
2007-07-26,83.67,85.6,82.53,85.2,3939000,19.4803924192436,19.9297429316034,19.2149729456218,19.8366132917361,16918351.6895907,0.0,1.0
2007-07-27,82.19,84.4,82.19,83.67,3320000,19.1358127517346,19.6503540120015,19.1358127517346,19.4803924192436,14259692.2085405,0.0,1.0
2007-07-30,83.9,84.18,81.51,82.06,3288600,19.5339419621673,19.5991327100745,18.9774923639602,19.1055456187777,14124826.4448814,0.0,1.0
2007-07-31,84.22,87.0,83.65,84.77,3484200,19.6084456740612,20.255696671139,19.4757359372503,19.7364989288787,14964945.6605412,0.0,1.0
2007-08-01,85.06,85.94,83.26,84.03,3320400,19.8040179177825,20.0089031254906,19.3849345383797,19.5642090951242,14261410.2437464,0.0,1.0
2007-08-02,84.6,85.45,83.89,84.79,6757100,19.6969188319351,19.8948193166532,19.5316137211707,19.7411554108721,29022339.2235931,0.0,1.0
2007-08-03,84.0,85.47,83.32,84.5,5781800,19.5572243721342,19.8994757986465,19.3989039843597,19.6736364219683,24833339.8829335,0.0,1.0
2007-08-06,86.96,87.1,82.75,84.35,6461400,20.2463837071522,20.2789790811058,19.2661942475488,19.6387128070181,27752281.6976698,0.0,1.0
2007-08-07,89.25,90.0,86.42,86.92,14560500,20.7795508953926,20.9541689701438,20.1206586933314,20.2370707431655,62538629.0368836,0.0,1.0
2007-08-08,91.1,92.0,90.22,90.45,13201200,21.2102754797788,21.4198171694803,21.0053902720708,21.0589398149945,56700315.89861,0.0,1.0
2007-08-09,90.85,91.49,88.12,90.1,6029500,21.1520694548618,21.3010768786495,20.5164596627674,20.9774513801106,25897233.1841551,0.0,1.0
2007-08-10,90.25,91.48,89.64,90.23,4582000,21.0123749950608,21.2987486376528,20.8703522942632,21.0077185130675,19680093.2829918,0.0,1.0
2007-08-13,89.32,91.09,88.56,90.5,3878300,20.7958485823693,21.2079472387822,20.6189022666215,21.0705810199779,16657639.8471032,0.0,1.0
2007-08-14,87.88,89.81,87.88,89.25,2417400,20.460581878847,20.9099323912068,20.460581878847,20.7795508953926,10382945.7665439,0.0,1.0
2007-08-15,86.32,88.91,85.99,87.6,2595700,20.0973762833645,20.7003907015053,20.020544330474,20.3953911309399,11148759.9595508,0.0,1.0
2007-08-16,85.59,86.4,83.56,85.66,4315100,19.9274146906067,20.116002211338,19.4547817682801,19.9437123775835,18533734.2918895,0.0,1.0
2007-08-17,87.37,87.69,83.56,84.82,6117200,20.3418415880162,20.4163452999101,19.4547817682801,19.7481401338621,26273912.4030374,0.0,1.0
2007-08-20,87.11,87.94,86.54,86.92,2502500,20.2813073221025,20.4745513248271,20.1485975852916,20.2370707431655,10748457.7565881,0.0,1.0
2007-08-21,87.04,88.16,86.32,86.33,2060800,20.2650096351257,20.5257726267541,20.0973762833645,20.0997045243612,8851317.3805302,0.0,1.0
2007-08-22,88.59,88.74,87.22,87.51,1406600,20.6258869896115,20.6608106045617,20.306917973066,20.3744369619698,6041470.80136538,0.0,1.0
2007-08-23,88.47,89.35,88.12,88.88,1287400,20.5979480976513,20.8028333053594,20.5164596627674,20.6934059785153,5529496.3100226,0.0,1.0
2007-08-24,88.9,89.12,87.86,88.65,1411800,20.6980624605087,20.7492837624357,20.4559253968537,20.6398564355916,6063805.2590414,0.0,1.0
2007-08-27,86.72,88.61,86.14,88.61,2300300,20.1905059232318,20.6305434716049,20.0554679454243,20.6305434716049,9879990.96003186,0.0,1.0
2007-08-28,86.49,87.7,86.33,86.69,2934800,20.1369563803081,20.4186735409067,20.0997045243612,20.1835212002418,12605224.3053087,0.0,1.0
2007-08-29,86.52,86.64,85.31,86.37,2680200,20.3092462140627,20.3374143780211,20.0252172274813,20.2740360091146,11417996.5891315,0.71,1.0
2007-08-30,85.2,86.22,84.84,85.76,2727600,19.9993964105194,20.2388258041665,19.914891918644,20.1308478423256,11619926.6832756,0.0,1.0
2007-08-31,85.18,86.1,84.8,85.53,4088200,19.9947017165263,20.210657640208,19.9055025306578,20.0768588614052,17416257.6134944,0.0,1.0
2007-09-04,86.05,86.4,83.76,84.0,2721300,20.1989209052253,20.2810780501042,19.6613784430177,19.7177147709346,11593087.8732944,0.0,1.0
2007-09-05,84.95,85.5,84.08,85.44,2719500,19.9407127356059,20.0698168204156,19.7364935469069,20.0557327384364,11585419.6418712,0.0,1.0
2007-09-06,85.72,86.19,84.64,85.02,2414900,20.1214584543395,20.2317837631768,19.8679449787132,19.9571441645817,10287784.4799245,0.0,1.0
2007-09-07,84.48,85.5,83.91,84.86,2200600,19.8303874267685,20.0698168204156,19.6965886479658,19.9195866126371,9374838.92770797,0.0,1.0
2007-09-10,85.22,85.8,84.71,85.25,2177500,20.0040911045125,20.1402372303118,19.884376407689,20.0111331455021,9276429.95777699,0.0,1.0
2007-09-11,85.6,85.79,84.71,85.09,3726200,20.093290290381,20.1378898833153,19.884376407689,19.9735755935575,15874091.0717192,0.0,1.0
2007-09-12,85.94,86.27,85.4,85.52,2054200,20.1731000882634,20.2505625391492,20.0463433504502,20.0745115144087,8751156.10528839,0.0,1.0
2007-09-13,85.52,86.53,85.21,86.38,1555900,20.0745115144087,20.3115935610592,20.0017437575159,20.2763833561111,6628334.039635,0.0,1.0
2007-09-14,85.72,86.14,84.67,85.12,1618400,20.1214584543395,20.2200470281942,19.8749870197028,19.9806176345471,6894592.07516247,0.0,1.0
2007-09-17,85.09,85.45,84.59,84.96,1240700,19.9735755935575,20.0580800854329,19.8562082437305,19.9430600826024,5285541.51486287,0.0,1.0
2007-09-18,85.7,86.0,84.85,85.03,1920100,20.1167637603464,20.1871841702426,19.9172392656405,19.9594915115782,8179872.86426067,0.0,1.0
2007-09-19,86.72,86.98,85.81,86.25,2008100,20.3561931539935,20.4172241759035,20.1425845773083,20.2458678451561,8554764.17828333,0.0,1.0
2007-09-20,85.93,86.91,85.88,86.82,1325600,20.1707527412668,20.4007927469277,20.1590160062841,20.3796666239589,5647226.4303234,0.0,1.0
2007-09-21,86.16,86.83,85.93,86.35,1779100,20.2247417221872,20.3820139709554,20.1707527412668,20.2693413151215,7579194.73611072,0.0,1.0
2007-09-24,86.34,87.31,85.94,86.11,1408200,20.2669939681249,20.4946866267893,20.1731000882634,20.2130049872045,5999113.05007651,0.0,1.0
2007-09-25,86.81,87.54,86.36,86.43,1170300,20.3773192769623,20.5486756077097,20.271688662118,20.2881200910938,4985628.46364475,0.0,1.0
2007-09-26,86.85,88.02,86.61,87.04,1896800,20.3867086649485,20.6613482635436,20.3303723370315,20.4313082578827,8080611.86861602,0.0,1.0
2007-09-27,85.75,87.02,85.68,87.02,1849000,20.1285004953291,20.4266135638897,20.1120690663533,20.4266135638897,7876977.72304462,0.0,1.0
2007-09-28,84.3,85.97,84.3,85.5,2047700,19.7881351808308,20.180142129253,19.7881351808308,20.0698168204156,8723465.26959356,0.0,1.0
2007-10-01,85.22,85.5,84.46,84.65,2080000,20.0040911045125,20.0698168204156,19.8256927327755,19.8702923257097,8861067.42235414,0.0,1.0
2007-10-02,85.36,85.36,84.61,85.29,1160800,20.036953962464,20.036953962464,19.8609029377236,20.0205225334883,4945157.24224458,0.0,1.0
2007-10-03,85.52,85.729,84.75,85.0,956500,20.0745115144087,20.1235710666364,19.8937657956751,19.9524494705886,4074812.97571237,0.0,1.0
2007-10-04,86.36,86.6,85.49,85.84,767700,20.271688662118,20.328024990035,20.0674694734191,20.149626618298,3270500.701991,0.0,1.0
2007-10-05,87.07,87.48,86.5,86.67,1008600,20.4383502988724,20.5345915257305,20.3045515200696,20.3444564190108,4296765.67412806,0.0,1.0
2007-10-08,87.03,87.47,86.78,87.09,781300,20.4289609108862,20.5322441787339,20.3702772359727,20.4430449928654,3328438.45052178,0.0,1.0
2007-10-09,88.55,88.62,87.17,87.3,1433600,20.7857576543602,20.802189083336,20.4618237688378,20.4923392797928,6107320.31571487,0.0,1.0
2007-10-10,87.4,88.43,87.23,88.36,1260600,20.5158127497582,20.7575894904018,20.475907850817,20.741158061426,5370318.07337482,0.0,1.0
2007-10-11,87.44,88.09,87.0,87.86,1556400,20.5252021377443,20.6777796925194,20.4219188698966,20.623790711599,6630464.10391924,0.0,1.0
2007-10-12,87.55,88.36,87.27,87.64,663200,20.5510229547063,20.741158061426,20.4852972388032,20.5721490776751,2825317.26658907,0.0,1.0
2007-10-15,87.19,88.21,86.64,87.77,1015100,20.4665184628308,20.7059478564779,20.3374143780211,20.6026645886301,4324456.50982294,0.0,1.0
2007-10-16,87.18,87.51,86.44,86.8,1768200,20.4641711158343,20.5416335667201,20.2904674380903,20.3749719299658,7532759.33471471,0.0,1.0
2007-10-17,87.03,88.0,86.4,87.9,1164400,20.4289609108862,20.6566535695506,20.2810780501042,20.6331800995852,4960493.70509095,0.0,1.0
2007-10-18,87.01,87.34,86.39,86.82,774800,20.4242662168931,20.5017286677789,20.2787307031076,20.3796666239589,3300747.61482692,0.0,1.0
2007-10-19,85.99,87.16,85.815,86.45,2174200,20.1848368232461,20.4594764218412,20.1437582508066,20.2928147850869,9262371.53350113,0.0,1.0
2007-10-22,86.22,86.44,84.97,85.4,1064800,20.2388258041665,20.2904674380903,19.945407429599,20.0463433504502,4536184.89967437,0.0,1.0
2007-10-23,85.87,86.62,85.28,86.5,1120800,20.1566686592876,20.3327196840281,20.0181751864917,20.3045515200696,4774752.09950698,0.0,1.0
2007-10-24,86.51,86.63,85.32,86.25,1845000,20.3068988670661,20.3350670310246,20.0275645744779,20.2458678451561,7859937.20877088,0.0,1.0
2007-10-25,87.71,87.82,86.4,86.85,1281700,20.5885805066509,20.6144013236128,20.2810780501042,20.3867086649485,5460206.7861689,0.0,1.0
2007-10-26,88.64,88.64,87.57,88.33,962600,20.8068837773291,20.8068837773291,20.5557176486993,20.7341160204364,4100799.75997986,0.0,1.0
2007-10-29,90.13,90.48,89.02,89.15,1676100,21.1566384798135,21.2387956246924,20.8960829631976,20.9265984741526,7140401.49356145,0.0,1.0
2007-10-30,90.16,90.88,89.79,89.97,1723100,21.1636805208032,21.332689504554,21.0768286819312,21.1190809278689,7340627.53627808,0.0,1.0
2007-10-31,91.63,91.83,90.32,90.69,1482500,21.5087405292945,21.5556874692253,21.2012380727478,21.2880899116198,6315640.60271156,0.0,1.0
2007-11-01,90.09,92.05,90.01,91.96,1297000,21.1472490918274,21.6073291031492,21.1284703158551,21.5862029801803,5525386.75326602,0.0,1.0
2007-11-02,90.69,90.91,89.53,90.13,1094500,21.2880899116198,21.3397315455436,21.0157976600212,21.1566384798135,4662710.71815702,0.0,1.0
2007-11-05,91.8,92.25,90.01,90.53,1510800,21.5486454282357,21.65427604308,21.1284703158551,21.2505323596751,6436202.24119839,0.0,1.0
2007-11-06,91.83,92.55,90.85,92.55,1325400,21.5556874692253,21.7246964529762,21.3256474635644,21.7246964529762,5646374.40460971,0.0,1.0
2007-11-07,90.1,91.81,90.1,91.81,1385000,21.1495964388239,21.5509927752322,21.1495964388239,21.5509927752322,5900278.06728871,0.0,1.0
2007-11-08,92.06,92.29,90.09,90.2,2092900,21.6096764501457,21.6636654310661,21.1472490918274,21.1730699087893,8916023.08088703,0.0,1.0
2007-11-09,92.14,93.55,91.1,91.1,2415300,21.6284552261181,21.9594311526302,21.3843311384779,21.3843311384779,10289488.5313519,0.0,1.0
2007-11-12,90.45,92.35,90.25,91.79,2073400,21.2317535837028,21.6777495130454,21.184806643772,21.5462980812392,8832950.57380245,0.0,1.0
2007-11-13,90.97,91.37,89.4775,91.03,1541700,21.3538156275229,21.4477095073845,21.0034740882893,21.3678997095021,6567840.21396317,0.0,1.0
2007-11-14,90.55,91.68,90.42,91.68,1153700,21.2552270536682,21.5204772642772,21.2247115427132,21.5204772642772,4914910.32940865,0.0,1.0
2007-11-15,90.68,91.26,90.06,90.07,1588900,21.2857425646232,21.4218886904225,21.1402070508378,21.1425543978343,6768918.28239353,0.0,1.0
2007-11-16,91.3,91.48,90.06,91.17,1477800,21.4312780784087,21.4735303243464,21.1402070508378,21.4007625674537,6295617.99843989,0.0,1.0
2007-11-19,91.03,92.0,90.57,90.91,3242500,21.3678997095021,21.5955923681665,21.2599217476613,21.3397315455436,13813466.8831651,0.0,1.0
2007-11-20,46.37,46.99,45.56,46.43,2309400,21.7692960459104,22.0603670734814,21.389025832471,21.7974642098689,4919170.45797709,0.0,2.0
2007-11-21,46.22,46.89,45.82,46.74,3084600,21.6988756360142,22.0134201335506,21.5110878762911,21.9429997236544,6570396.29110425,0.0,1.0
2007-11-23,45.71,46.62,45.56,46.62,899800,21.4594462423672,21.8866633957374,21.389025832471,21.8866633957374,1916631.84294093,0.0,1.0
2007-11-26,45.89,46.75,45.61,45.62,3246500,21.5439507342426,21.9476944176475,21.4124993024364,21.4171939964295,6915253.69871941,0.0,1.0
2007-11-27,46.54,46.71,45.86,46.0,3225200,21.8491058437928,21.9289156416752,21.5298666522634,21.5955923681665,6869883.32946553,0.0,1.0
2007-11-28,46.99,47.06,45.95,46.7,3498000,22.245807486208,22.2789465907842,21.753455075362,22.1085169101067,7388853.83692667,0.395,1.0
2007-11-29,46.92,47.36,46.6,46.83,2581800,22.2126683816319,22.4209713246821,22.0611753321408,22.1700609614625,5453557.1286956,0.0,1.0
2007-11-30,47.23,47.5,46.56,47.3,2906800,22.3594272733264,22.4872495338345,22.0422387009544,22.3925663779025,6140057.27077712,0.0,1.0
2007-12-03,47.39,47.5,46.9,46.9,2010900,22.4351737980719,22.4872495338345,22.2032000660387,22.2032000660387,4247640.41757456,0.0,1.0
2007-12-04,48.0,48.18,47.14,47.29,3019700,22.7239574236643,22.809172264003,22.316819853157,22.3878322201059,6378536.85859561,0.0,1.0
2007-12-05,48.99,49.2,48.03,48.25,3942800,23.1926390455274,23.2920563592559,22.7381598970541,22.8423113685792,8328408.49292007,0.0,1.0
2007-12-06,48.94,49.35,48.51,49.25,2951000,23.1689682565444,23.3630687262049,22.9653994712907,23.3157271482389,6233421.29010022,0.0,1.0
2007-12-07,48.77,49.22,48.59,49.16,1943300,23.0884875740023,23.3015246748491,23.0032727336635,23.2731197280695,4104848.3880216,0.0,1.0
2007-12-10,48.6,48.9,48.17,48.17,3203100,23.0080068914601,23.150031625358,22.8044381062064,22.8044381062064,6765934.16954254,0.0,1.0
2007-12-11,47.73,48.99,47.64,48.76,3672000,22.5961351631562,23.1926390455274,22.5535277429868,23.0837534162056,7756395.45145645,0.0,1.0
2007-12-12,47.82,48.87,47.29,48.7,2617200,22.6387425833256,23.1358291519682,22.3878322201059,23.0553484694261,5528332.83647925,0.0,1.0
2007-12-13,48.54,48.64,47.57,47.57,3020100,22.9796019446805,23.0269435226465,22.5203886384106,22.5203886384106,6379381.78184741,0.0,1.0
2007-12-14,47.82,48.74,47.75,48.18,2988600,22.6387425833256,23.0742851006125,22.6056034787494,22.809172264003,6312844.07576872,0.0,1.0
2007-12-17,47.2,47.81,46.93,47.75,2254100,22.3452247999366,22.634008425529,22.2174025394284,22.6056034787494,4761353.75466448,0.0,1.0
2007-12-18,47.53,47.84,47.29,47.5,2404200,22.5014520072243,22.6482108989188,22.3878322201059,22.4872495338345,5078411.20489967,0.0,1.0
2007-12-19,47.34,48.01,47.31,47.63,2151600,22.4115030090889,22.7286915814609,22.3973005356991,22.5487935851902,4544842.17139263,0.0,1.0
2007-12-20,47.6,48.0,47.35,47.78,2233000,22.5345911118004,22.7239574236643,22.4162371668855,22.6198059521392,4716784.05313243,0.0,1.0
2007-12-21,48.7,48.81,48.02,48.17,3907400,23.0553484694261,23.1074242051886,22.7334257392575,22.8044381062064,8253632.78513642,0.0,1.0
2007-12-24,48.4,49.38,48.02,49.38,639600,22.9133237355282,23.3772711995946,22.7334257392575,23.3772711995946,1351032.27961643,0.0,1.0
2007-12-26,48.26,48.49,48.13,48.3,777200,22.8470455263758,22.9559311556975,22.7855014750201,22.8659821575622,1641685.87823311,0.0,1.0
2007-12-27,47.39,48.26,47.28,48.18,1624300,22.4351737980719,22.8470455263758,22.3830980623093,22.809172264003,3431022.09471697,0.0,1.0
2007-12-28,47.6,48.08,47.27,48.08,1753400,22.5345911118004,22.7618306860371,22.3783639045127,22.7618306860371,3703721.07423305,0.0,1.0
2007-12-31,47.45,48.0,47.3,47.4,1321400,22.4635787448515,22.7239574236643,22.3925663779025,22.4399079558685,2791203.96229699,0.0,1.0
2008-01-02,46.52,47.499,46.4,47.3,2275300,22.023302069768,22.4867761180548,21.9664921762088,22.3925663779025,4806134.6870095,0.0,1.0
2008-01-03,46.43,46.92,46.34,46.58,2204100,21.9806946495986,22.2126683816319,21.9380872294292,22.0517070165476,4655738.34819041,0.0,1.0
2008-01-04,46.44,46.94,46.08,46.13,2729500,21.9854288073952,22.222136697225,21.8149991267177,21.8386699157007,5765545.03942005,0.0,1.0
2008-01-07,47.71,47.71,46.49,46.81,3237000,22.586666847563,22.586666847563,22.0090995963782,22.1605926458693,6837541.41513196,0.0,1.0
2008-01-08,47.37,48.23,47.26,47.85,2639600,22.4257054824787,22.832843052986,22.3736297467161,22.6529450567153,5575648.53857965,0.0,1.0
2008-01-09,48.11,48.11,47.32,47.51,2492600,22.7760331594269,22.7760331594269,22.4020346934957,22.4919836916311,5265139.24354584,0.0,1.0
2008-01-10,47.74,48.5,47.43,47.84,2683800,22.6008693209528,22.9606653134941,22.4541104292583,22.6482108989188,5669012.55790273,0.0,1.0
2008-01-11,47.29,48.08,46.74,47.4,2624700,22.3878322201059,22.7618306860371,22.1274535412931,22.4399079558685,5544175.14745038,0.0,1.0
2008-01-14,47.56,47.83,47.19,47.58,1606300,22.515654480614,22.6434767411222,22.34049064214,22.5251227962072,3393000.54838631,0.0,1.0
2008-01-15,46.99,47.75,46.94,47.08,2615700,22.245807486208,22.6056034787494,22.222136697225,22.2884149063774,5525164.37428505,0.0,1.0
2008-01-16,46.72,47.52,46.59,46.68,3987800,22.1179852256999,22.4967178494277,22.0564411743442,22.0990485945135,8423462.35874676,0.0,1.0
2008-01-17,44.98,46.98,44.67,46.72,5968600,21.2942417690921,22.2410733284114,21.1474828773976,22.1179852256999,12607522.3016239,0.0,1.0
2008-01-18,44.24,45.5,43.99,45.06,5664700,20.9439140921439,21.5404179745151,20.825560147229,21.3321150314649,11965591.8610745,0.0,1.0
2008-01-22,42.35,43.33,41.36,43.15,5467500,20.0491582685871,20.5131057326536,19.5804766467241,20.4278908923149,11549044.6979407,0.0,1.0
2008-01-23,43.44,43.52,40.65,41.33,4595300,20.5651814684162,20.603054730789,19.2443514431657,19.5662741733343,9706689.54740682,0.0,1.0
2008-01-24,42.17,43.98,41.9,43.66,3787700,19.9639434282484,20.8208259894324,19.8361211677403,20.6693329399413,8000789.50203748,0.0,1.0
2008-01-25,41.03,42.66,40.89,42.35,4520100,19.4242494394364,20.1959171602816,19.357971230284,20.0491582685871,9547843.9760698,0.0,1.0
2008-01-28,42.1,42.21,41.0,41.01,3515500,19.9308043236722,19.9828800594348,19.4100469660466,19.4147811238432,7425819.2291926,0.0,1.0
2008-01-29,42.35,42.83,41.84,42.23,2558800,20.0491582685871,20.2763978428238,19.8077162209607,19.992348375028,5404974.04171755,0.0,1.0
2008-01-30,42.77,43.91,41.66,42.26,4381000,20.2479928960442,20.7876868848562,19.722501380622,20.0065508484178,9254021.91525892,0.0,1.0
2008-01-31,43.0,43.49,40.55,42.53,4521200,20.3568785253659,20.5888522573992,19.1970098651997,20.1343731089259,9550167.51501225,0.0,1.0
2008-02-01,43.57,43.62,42.52,42.75,2781200,20.6267255197719,20.6503963087549,20.1296389511293,20.238524580451,5874751.36971426,0.0,1.0
2008-02-04,44.2,44.59,43.58,43.58,2056100,20.9249774609575,21.1096096150248,20.6314596775685,20.6314596775685,4343116.74502714,0.0,1.0
2008-02-05,42.72,44.58,42.63,44.35,3018100,20.2243221070612,21.1048754572282,20.1817146868919,20.9959898279065,6375157.16558844,0.0,1.0
2008-02-06,42.48,43.42,42.35,43.09,2752800,20.1107023199429,20.555713152823,20.0491582685871,20.3994859455353,5814761.81883697,0.0,1.0
2008-02-07,42.41,42.72,41.66,42.33,3224000,20.0775632153667,20.2243221070612,19.722501380622,20.039689952994,6810081.40944871,0.0,1.0
2008-02-08,42.11,42.47,41.88,42.11,1838900,19.9355384814688,20.1059681621463,19.8266528521471,19.9355384814688,3884323.41930373,0.0,1.0
2008-02-11,41.95,42.27,41.75,42.01,2054000,19.8597919567233,20.0112850062144,19.7651088007913,19.8881969035029,4338680.89795521,0.0,1.0
2008-02-12,42.49,42.63,41.9,42.08,3411400,20.1154364777395,20.1817146868919,19.8361211677403,19.921336008079,7205927.95291355,0.0,1.0
2008-02-13,43.02,43.12,42.59,42.85,3403100,20.3663468409591,20.4136884189251,20.1627780557055,20.285866158417,7188395.79543887,0.0,1.0
2008-02-14,42.6,43.48,42.38,43.12,2183100,20.1675122135021,20.5841180996026,20.0633607419769,20.4136884189251,4611379.87747129,0.0,1.0
2008-02-15,42.67,42.75,42.06,42.35,2744100,20.2006513180782,20.238524580451,19.9118676924858,20.0491582685871,5796384.73811049,0.0,1.0
2008-02-19,42.6,43.29,42.39,43.07,1801300,20.1675122135021,20.4941691014672,20.0680948997735,20.3900176299421,3804900.63363521,0.0,1.0
2008-02-20,42.29,42.48,41.75,42.23,2309800,20.0207533218076,20.1107023199429,19.7651088007913,19.992348375028,4879009.31747661,0.0,1.0
2008-02-21,41.71,42.9,41.6,42.35,2085700,19.746172169605,20.3095369474,19.6940964338424,20.0491582685871,4405641.06565978,0.0,1.0
2008-02-22,42.27,42.33,41.66,41.78,1718500,20.0112850062144,20.039689952994,19.722501380622,19.7793112741811,3630001.52051414,0.0,1.0
2008-02-25,42.61,43.1,42.04,42.21,1942200,20.1722463712987,20.4042201033319,19.9023993768926,19.9828800594348,4102524.84907917,0.0,1.0
2008-02-26,42.75,42.75,42.21,42.49,2904800,20.238524580451,20.238524580451,19.9828800594348,20.1154364777395,6135832.65451818,0.0,1.0
2008-02-27,41.92,42.51,41.89,42.41,3385400,20.0325887162991,20.3145359334416,20.0182524171223,20.2667482695192,7084255.0610812,0.395,1.0
2008-02-28,41.49,41.99,41.3,41.7,2154200,19.8271017614324,20.0660400810448,19.7363051999797,19.9274558556696,4507857.93483227,0.0,1.0
2008-02-29,39.94,41.26,39.78,41.11,3954300,19.0863929706342,19.7171901344108,19.0099327083582,19.6455086385271,8274729.65913434,0.0,1.0
2008-03-03,40.22,40.33,39.62,39.88,3047700,19.2201984296171,19.2727648599318,18.9334724460823,19.0577203722807,6377587.33079021,0.0,1.0
2008-03-04,40.26,40.61,39.74,39.93,4652800,19.2393134951861,19.4065703189147,18.9908176427892,19.0816142042419,9736403.95468737,0.0,1.0
2008-03-05,40.59,40.61,39.74,40.15,3633000,19.3970127861302,19.4065703189147,18.9908176427892,19.1867470648714,7602380.40908255,0.0,1.0
2008-03-06,39.39,40.74,39.39,40.47,3540000,18.8235608190606,19.4686942820139,18.8235608190606,19.3396675894233,7407769.51504327,0.0,1.0
2008-03-07,39.1,39.37,38.82,39.02,3117300,18.6849765936854,18.8140032862761,18.5511711347025,18.6467464625475,6523231.61278091,0.0,1.0
2008-03-10,39.05,39.44,38.63,39.05,3040600,18.6610827617242,18.8474546510218,18.4603745732498,18.6610827617242,6362729.93995496,0.0,1.0
2008-03-11,40.25,40.29,39.3,40.0,3486700,19.2345347287938,19.2536497943628,18.7805519215304,19.1150655689877,7296234.45426593,0.0,1.0
2008-03-12,40.1,40.9,40.05,40.26,3435800,19.1628532329101,19.5451545442899,19.1389594009489,19.2393134951861,7189721.61010896,0.0,1.0
2008-03-13,39.67,40.04,39.31,40.03,3980500,18.9573662780435,19.1341806345566,18.7853306879226,19.1294018681644,8329555.52390671,0.0,1.0
2008-03-14,39.57,40.08,38.84,39.88,4273400,18.909578614121,19.1532957001256,18.560728667487,19.0577203722807,8942475.21061751,0.0,1.0
2008-03-17,40.21,40.44,38.71,38.9,4896700,19.2154196632248,19.3253312902465,18.4986047043878,18.5894012658405,10246786.7187323,0.0,1.0
2008-03-18,41.23,41.23,40.21,40.75,3889000,19.702853835234,19.702853835234,19.2154196632248,19.4734730484062,8138083.51525517,0.0,1.0
2008-03-19,40.13,41.87,40.13,41.59,4550200,19.1771895320869,20.0086948843378,19.1771895320869,19.8748894253549,9521704.19416662,0.0,1.0
2008-03-20,40.75,40.85,39.81,40.1,4515400,19.4734730484062,19.5212607123286,19.024269007535,19.1628532329101,9448882.05317128,0.0,1.0
2008-03-24,40.69,41.2,40.32,40.83,1958800,19.4448004500527,19.6885175360573,19.2679860935396,19.5117031795441,4098965.79832394,0.0,1.0
2008-03-25,40.5,41.0,40.44,40.62,2846200,19.3540038886,19.5929422082123,19.3253312902465,19.411349085307,5955930.39370513,0.0,1.0
2008-03-26,40.65,41.02,40.24,40.24,2663500,19.4256853844837,19.6024997409968,19.2297559624016,19.2297559624016,5573614.15347959,0.0,1.0
2008-03-27,40.79,41.34,40.71,40.96,3094000,19.4925881139752,19.7554202655487,19.4543579828372,19.5738271426434,6474474.25975815,0.0,1.0
2008-03-28,40.5,41.38,40.39,40.91,1740200,19.3540038886,19.7745353311177,19.3014374582853,19.5499333106821,3641525.56781873,0.0,1.0
2008-03-31,40.84,41.02,40.27,40.56,2523300,19.5164819459364,19.6024997409968,19.2440922615783,19.3826764869535,5280232.99923974,0.0,1.0
2008-04-01,42.49,42.55,41.12,41.12,4397900,20.3049784006571,20.3336509990106,19.6502874049193,19.6502874049193,9203002.69779911,0.0,1.0
2008-04-02,42.75,43.12,42.4,42.45,2657500,20.4292263268556,20.6060406833687,20.2619695031269,20.2858633350881,5561058.61192866,0.0,1.0
2008-04-03,42.32,42.84,42.26,42.58,1799100,20.2237393719889,20.4722352243858,20.1950667736355,20.3479872981874,3764779.13404361,0.0,1.0
2008-04-04,43.21,44.21,42.34,42.4,3397600,20.6490495808989,21.1269262201236,20.2332969047734,20.2619695031269,7109784.66223476,0.0,1.0
2008-04-07,43.4,43.6,43.05,43.6,2874200,20.7398461423516,20.8354214701965,20.572589318623,20.8354214701965,6014522.92094276,0.0,1.0
2008-04-08,43.5,43.6,43.13,43.18,2024900,20.7876338062741,20.8354214701965,20.6108194497609,20.6347132817222,4237286.01440991,0.0,1.0
2008-04-09,43.5,43.91,43.2,43.68,2504600,20.7876338062741,20.9835632283562,20.6442708145067,20.8736516013345,5241101.56140603,0.0,1.0
2008-04-10,43.37,43.64,42.94,43.58,3307900,20.7255098431749,20.8545365357655,20.5200228883082,20.825863937412,6922079.31604847,0.0,1.0
2008-04-11,42.95,43.55,42.8,42.94,3728500,20.5248016547005,20.8115276382353,20.4531201588168,20.5200228883082,7802222.77876803,0.0,1.0
2008-04-14,43.03,43.17,42.74,43.02,1395400,20.5630317858385,20.6299345153299,20.4244475604633,20.5582530194462,2920000.44669248,0.0,1.0
2008-04-15,43.43,43.62,42.94,43.22,1767900,20.7541824415283,20.844979002981,20.5200228883082,20.6538283472912,3699490.31797882,0.0,1.0
2008-04-16,44.22,44.29,43.33,43.86,1737300,21.1317049865158,21.1651563512616,20.7063947776059,20.959669396395,3635457.05606913,0.0,1.0
2008-04-17,43.84,44.54,43.72,44.02,1624600,20.9501118636105,21.2846255110678,20.8927666669035,21.0361296586709,3399622.13393765,0.0,1.0
2008-04-18,44.19,44.59,43.92,44.48,2159200,21.1173686873391,21.308519343029,20.9883419947484,21.2559529127143,4518320.8861247,0.0,1.0
2008-04-21,43.8,44.11,43.34,43.94,2028400,20.9309967980415,21.0791385562011,20.7111735439981,20.9978995275329,4244610.08031462,0.0,1.0
2008-04-22,43.42,43.71,43.16,43.53,1418600,20.7494036751361,20.8879879005113,20.6251557489377,20.8019701054508,2968548.54068937,0.0,1.0
2008-04-23,43.59,43.74,43.15,43.42,3408600,20.8306427038043,20.902324199688,20.6203769825454,20.7494036751361,7132803.1550781,0.0,1.0
2008-04-24,43.39,43.92,43.28,43.72,1836800,20.7350673759594,20.9883419947484,20.6825009456446,20.8927666669035,3843669.78678855,0.0,1.0
2008-04-25,43.54,43.74,43.27,43.51,1145200,20.8067488718431,20.902324199688,20.6777221792524,20.7924125726663,2396434.36401908,0.0,1.0
2008-04-28,43.42,44.07,43.32,43.7,1960000,20.7494036751361,21.0600234906321,20.7016160112136,20.883209134119,4101476.90663413,0.0,1.0
2008-04-29,43.44,43.64,43.04,43.28,1961000,20.7589612079206,20.8545365357655,20.5678105522307,20.6825009456446,4103569.49689261,0.0,1.0
2008-04-30,43.39,44.03,43.16,43.23,1936200,20.7350673759594,21.0409084250632,20.6251557489377,20.6586071136834,4051673.25848213,0.0,1.0
2008-05-01,44.24,44.28,43.26,43.44,1779300,21.1412625193003,21.1603775848693,20.6729434128601,20.7589612079206,3723345.84692557,0.0,1.0
2008-05-02,45.59,45.93,44.02,44.45,2991100,21.7863959822537,21.9488740395901,21.0361296586709,21.2416166135375,6259146.72215986,0.0,1.0
2008-05-05,44.81,45.51,44.74,45.51,2442600,21.4136522036584,21.7481658511157,21.3802008389127,21.7481658511157,5111360.96537986,0.0,1.0
2008-05-06,44.8,45.02,43.89,44.76,2321800,21.4088734372662,21.5140062978956,20.9740056955717,21.3897583716972,4858576.06215465,0.0,1.0
2008-05-07,44.52,44.98,44.45,44.91,2142500,21.2750679782833,21.4948912323266,21.2416166135375,21.4614398675809,4483374.62880796,0.0,1.0
2008-05-08,45.01,45.66,44.42,45.51,2577200,21.5092275315034,21.8198473469994,21.2272803143608,21.7481658511157,5393023.61417217,0.0,1.0
2008-05-09,44.99,45.19,44.21,45.01,2243200,21.4996699987189,21.5952453265638,21.1269262201236,21.5092275315034,4694098.46783758,0.0,1.0
2008-05-12,45.3,45.31,44.8,45.18,1119700,21.6478117568785,21.6525905232708,21.4088734372662,21.5904665601716,2343073.31242767,0.0,1.0
2008-05-13,44.93,45.66,44.88,45.55,1428000,21.4709974003654,21.8198473469994,21.4471035684041,21.7672809166847,2988218.88911915,0.0,1.0
2008-05-14,45.69,45.82,44.93,45.04,2360000,21.8341836461761,21.8963076092754,21.4709974003654,21.5235638306801,4938513.01002886,0.0,1.0
2008-05-15,45.66,45.69,45.27,45.52,1689600,21.8198473469994,21.8341836461761,21.6334754577018,21.7529446175079,3535640.5007393,0.0,1.0
2008-05-16,45.97,46.02,45.52,45.7,1899100,21.9679891051591,21.9918829371203,21.7529446175079,21.8389624125684,3974038.15989227,0.0,1.0
2008-05-19,46.12,46.46,45.86,45.9,1702600,22.0396706010428,22.2021486583792,21.9154226748443,21.9345377404133,3562844.17409962,0.0,1.0
2008-05-20,46.37,46.58,45.71,45.99,2313300,22.1591397608489,22.2594938550861,21.8437411789606,21.9775466379436,4840789.04495752,0.0,1.0
2008-05-21,46.49,46.99,46.4,46.55,2468300,22.2164849575559,22.4554232771682,22.1734760600257,22.2451575559094,5165140.53502297,0.0,1.0
2008-05-22,46.73,46.99,46.1,46.64,1741700,22.3311753509698,22.4554232771682,22.0301130682583,22.2881664534396,3644664.45320646,0.0,1.0
2008-05-23,45.44,46.82,45.44,46.6,2044900,21.71471448637,22.3741842485,21.71471448637,22.2690513878706,4279137.81957965,0.0,1.0
2008-05-27,45.5,45.66,45.02,45.3,2076000,21.7433870847235,21.8198473469994,21.5140062978956,21.6478117568785,4344217.37661859,0.0,1.0
2008-05-28,45.62,45.78,45.13,45.45,1379300,21.9894935539242,22.0666158460905,21.7533065341648,21.9075511184974,2861533.2065604,0.395,1.0
2008-05-29,45.88,46.06,45.31,45.63,1255500,22.1148172786945,22.2015798573816,21.8400691128519,21.9943136971846,2604694.36731428,0.0,1.0
2008-05-30,46.3,46.57,45.8,46.08,2386800,22.3172632956311,22.4474071636617,22.0762561326113,22.2112201439024,4951720.04452865,0.0,1.0
2008-06-02,45.87,46.26,45.67,46.2,2326600,22.1099971354341,22.2979827225895,22.0135942702262,22.2690618630271,4826827.49103417,0.0,1.0
2008-06-03,46.49,46.75,46.05,46.16,3336600,22.4088460175786,22.5341697423489,22.1967597141212,22.2497812899855,6922200.89683857,0.0,1.0
2008-06-04,46.96,47.13,46.34,46.35,2212900,22.6353927508172,22.7173351862439,22.3365438686726,22.341364011933,4590942.38584609,0.0,1.0
2008-06-05,47.38,47.42,46.5,47.12,3482300,22.8378387677538,22.8571193407954,22.413666160839,22.7125150429835,7224474.07032936,0.0,1.0
2008-06-06,45.92,47.29,45.83,47.1,2451700,22.134097851736,22.7944574784102,22.0907165623925,22.7028747564627,5086363.34555511,0.0,1.0
2008-06-09,46.8,46.89,45.97,45.97,1706900,22.5582704586508,22.6016517479944,22.158198568038,22.158198568038,3541181.05580944,0.0,1.0
2008-06-10,47.05,47.22,46.128,46.61,2195800,22.6787740401607,22.7607164755874,22.2343568315523,22.4666877367033,4555466.26184684,0.0,1.0
2008-06-11,46.26,47.2,46.2,46.87,3249800,22.2979827225895,22.7510761890667,22.2690618630271,22.5920114614736,6742123.26156746,0.0,1.0
2008-06-12,45.81,46.63,45.56,46.41,2290500,22.0810762758717,22.4763280232241,21.9605726943618,22.3702848714954,4751933.45148018,0.0,1.0
2008-06-13,46.13,46.4,45.75,45.89,2790800,22.2353208602043,22.365464728235,22.0521554163093,22.1196374219548,5789869.40685043,0.0,1.0
2008-06-16,46.49,46.55,45.56,45.91,1896900,22.4088460175786,22.4377668771409,21.9605726943618,22.1292777084756,3935360.2113568,0.0,1.0
2008-06-17,46.54,46.85,46.46,46.65,1371500,22.4329467338806,22.5823711749528,22.3943855877974,22.4859683097449,2845351.11491161,0.0,1.0
2008-06-18,46.61,46.99,46.15,46.34,2454600,22.4666877367033,22.6498531805984,22.2449611467251,22.3365438686726,5092379.76424504,0.0,1.0
2008-06-19,47.52,47.75,46.85,46.89,2767100,22.9053207733993,23.0161840683884,22.5823711749528,22.6016517479944,5740700.74376372,0.0,1.0
2008-06-20,47.08,48.28,47.07,47.26,3586700,22.6932344699419,23.2716516611894,22.6884143266815,22.779997048629,7441065.14316698,0.0,1.0
2008-06-23,47.51,47.88,47.32,47.32,1695500,22.9005006301389,23.0788459307736,22.8089179081914,22.8089179081914,3517530.3064766,0.0,1.0
2008-06-24,47.58,47.93,47.055,47.46,2828200,22.9342416329617,23.1029466470755,22.6811841117909,22.8763999138369,5867460.46167921,0.0,1.0
2008-06-25,47.84,48.22,47.39,47.87,2679100,23.059565357732,23.242730801627,22.8426589110142,23.0740257875132,5558133.55593125,0.0,1.0
2008-06-26,46.95,47.74,46.9,47.22,3209300,22.6305726075568,23.011363925128,22.6064718912548,22.7607164755874,6658100.86262184,0.0,1.0
2008-06-27,46.2,47.43,46.04,47.11,3138000,22.2690618630271,22.8619394840558,22.1919395708608,22.7076948997231,6510179.94793486,0.0,1.0
2008-06-30,47.49,47.67,46.2,46.96,4015800,22.8908603436181,22.9776229223052,22.2690618630271,22.6353927508172,8331287.64656368,0.0,1.0
2008-07-01,47.68,47.87,46.41,46.99,2972400,22.9824430655656,23.0740257875132,22.3702848714954,22.6498531805984,6166621.69446833,0.0,1.0
2008-07-02,47.49,48.5,47.46,47.86,3744900,22.8908603436181,23.3776948129181,22.8763999138369,23.0692056442528,7769271.15583852,0.0,1.0
2008-07-03,46.98,48.04,46.82,47.79,1768800,22.645033037338,23.1559682229399,22.5679107451716,23.03546464143,3669600.47543249,0.0,1.0
2008-07-07,46.85,47.77,46.38,46.97,2272500,22.5823711749528,23.0258243549092,22.3558244417142,22.6402128940776,4714590.1630599,0.0,1.0
2008-07-08,46.59,47.26,46.23,46.71,3130300,22.4570474501825,22.779997048629,22.2835222928083,22.5148891693073,6494205.31899953,0.0,1.0
2008-07-09,46.94,47.23,46.46,46.46,2045800,22.6257524642964,22.7655366188478,22.3943855877974,22.3943855877974,4244272.19167786,0.0,1.0
2008-07-10,47.13,47.36,46.64,47.04,2151600,22.7173351862439,22.828198481233,22.4811481664845,22.6739538969003,4463767.74250371,0.0,1.0
2008-07-11,46.87,47.58,46.43,46.69,2372900,22.5920114614736,22.9342416329617,22.3799251580162,22.5052488827865,4922882.72735967,0.0,1.0
2008-07-14,45.99,47.33,45.84,46.69,2686600,22.1678388545588,22.8137380514518,22.0955367056529,22.5052488827865,5573693.25943971,0.0,1.0
2008-07-15,45.72,46.08,45.31,46.0,2376300,22.0376949865281,22.2112201439024,21.8400691128519,22.1726589978192,4929936.45961684,0.0,1.0
2008-07-16,44.54,45.745,44.27,45.44,3156500,21.4689180818015,22.0497453446791,21.3387742137708,21.9027309752371,6548560.54992235,0.0,1.0
2008-07-17,44.21,44.51,43.54,44.35,3114100,21.3098533542084,21.4544576520203,20.9869037557619,21.3773353598539,6460596.35942127,0.0,1.0
2008-07-18,44.47,45.07,43.75,44.17,2785800,21.4351770789787,21.7243856746024,21.0881267642302,21.2905727811668,5779496.27117812,0.0,1.0
2008-07-21,44.79,44.9685,43.7,44.5,1769900,21.5894216633113,21.6754612205094,21.0640260479282,21.4496375087599,3671882.56528041,0.0,1.0
2008-07-22,44.58,45.55,44.55,44.61,2450400,21.488198654843,21.9557525511014,21.4737382250619,21.5026590846242,5083666.33028031,0.0,1.0
2008-07-23,43.67,44.72,43.5,44.55,2915500,21.0495656181471,21.5556806604886,20.9676231827203,21.4737382250619,6048575.41051754,0.0,1.0
2008-07-24,43.78,44.04,42.73,43.77,3129600,21.1025871940114,21.2279109187817,20.5964721516699,21.097767050751,6492753.0800054,0.0,1.0
2008-07-25,43.31,44.11,43.23,44.04,2009000,20.8760404607728,21.2616519216045,20.8374793146897,21.2279109187817,4167925.91312975,0.0,1.0
2008-07-28,43.73,44.06,43.13,43.13,2548600,21.0784864777094,21.2375512053025,20.7892778820857,20.7892778820857,5287394.71488426,0.0,1.0
2008-07-29,43.42,43.94,43.06,43.66,3744500,20.9290620366372,21.1797094861777,20.7555368792629,21.0447454748867,7768441.30498472,0.0,1.0
2008-07-30,44.44,44.53,43.25,43.41,3406300,21.4207166491975,21.4640979385411,20.8471196012104,20.9242418933768,7066802.40811042,0.0,1.0
2008-07-31,44.18,44.75,44.13,44.35,2330100,21.2953929244272,21.5701410902698,21.2712922081252,21.3773353598539,4834088.68600479,0.0,1.0
2008-08-01,42.59,44.63,42.59,44.44,2619700,20.5289901460243,21.512299371145,20.5289901460243,21.4207166491975,5434900.70414436,0.0,1.0
2008-08-04,42.33,42.95,42.3,42.63,2825700,20.4036664212541,20.7025153033986,20.3892059914729,20.5482707190659,5862273.89384305,0.0,1.0
2008-08-05,42.48,43.0,42.09,42.7,3497200,20.47596857016,20.7266160197006,20.2879829830046,20.5820117218887,7255386.01463282,0.0,1.0
2008-08-06,42.17,42.85,41.82,42.64,3218600,20.3265441290877,20.6543138707946,20.1578391149739,20.5530908623263,6677394.89497233,0.0,1.0
2008-08-07,41.94,42.59,41.62,42.12,2408500,20.2156808340986,20.5289901460243,20.061436249766,20.3024434127858,4996739.45334644,0.0,1.0
2008-08-08,42.77,42.82,41.86,42.15,1614500,20.6157527247115,20.6398534410134,20.1771196880155,20.3169038425669,3349485.50858535,0.0,1.0
2008-08-11,43.28,43.55,42.36,42.62,1980400,20.8615800309916,20.9917238990223,20.4181268510352,20.5434505758055,4108591.5770842,0.0,1.0
2008-08-12,42.69,43.26,42.48,43.23,1886500,20.5771915786283,20.8519397444708,20.47596857016,20.8374793146897,3913784.08915842,0.0,1.0
2008-08-13,42.99,43.19,42.01,42.66,1410900,20.7217958764402,20.8181987416481,20.2494218369214,20.5627311488471,2927091.42400933,0.0,1.0
2008-08-14,42.3,42.9,42.16,42.75,1427800,20.3892059914729,20.6784145870966,20.3217239858273,20.6061124381907,2962152.6225817,0.0,1.0
2008-08-15,42.55,43.02,42.1935,42.3,1861400,20.5097095729828,20.7362563062213,20.3378714657497,20.3892059914729,3861710.94808347,0.0,1.0
2008-08-18,42.49,42.96,42.31,42.58,1095500,20.4807887134204,20.707335446659,20.3940261347333,20.5241700027639,2272754.02580071,0.0,1.0
2008-08-19,42.76,42.88,42.38,42.38,1349100,20.6109325814511,20.6687743005758,20.427767137556,20.427767137556,2798879.46709971,0.0,1.0
2008-08-20,43.11,43.17,42.57,42.79,1415400,20.7796375955649,20.8085584551273,20.5193498595035,20.6253930112323,2936427.2461144,0.0,1.0
2008-08-21,43.6,43.73,42.74,42.74,1346100,21.0158246153243,21.0784864777094,20.6012922949303,20.6012922949303,2792655.58569634,0.0,1.0
2008-08-22,43.58,44.0,43.39,43.62,1550100,21.0061843288035,21.2086303457401,20.914601606856,21.0254649018451,3215879.52112614,0.0,1.0
2008-08-25,43.28,43.65,42.92,43.22,1685000,20.8615800309916,21.0399253316263,20.6880548736174,20.8326591714293,3495746.72156477,0.0,1.0
2008-08-26,44.07,44.29,43.11,43.14,1882500,21.2423713485629,21.3484145002916,20.7796375955649,20.7940980253461,3905485.58062057,0.0,1.0
2008-08-27,43.83,44.06,43.61,43.85,1594400,21.317083569099,21.4289459743213,21.2100847467125,21.3268107347705,3278241.68693043,0.395,1.0
2008-08-28,44.37,44.38,43.92,44.0,1362500,21.5797170422296,21.5845806250653,21.3608558146208,21.3997644773068,2801432.70098012,0.0,1.0
2008-08-29,43.53,44.63,43.49,44.31,1568400,21.1711760840265,21.7061701959591,21.1517217526835,21.5505355452151,3224783.15465484,0.0,1.0
2008-09-02,43.1,44.33,43.02,43.93,2822100,20.9620420220891,21.5602627108866,20.9231333594031,21.3657193974565,5802512.45903561,0.0,1.0
2008-09-03,42.45,43.25,42.28,43.13,2125500,20.6459091377653,21.0349957646254,20.5632282295575,20.9766327705964,4370235.01352899,0.0,1.0
2008-09-04,41.6,42.38,41.27,42.11,2876600,20.2325045967264,20.611864057915,20.0720063631466,20.4805473213497,5914569.76707481,0.0,1.0
2008-09-05,40.94,41.56,40.74,41.41,3140200,19.9115081295668,20.2130502653834,19.8142364728518,20.1400965228471,6456557.04045342,0.0,1.0
2008-09-08,42.58,42.58,41.23,41.27,4275400,20.7091357146301,20.7091357146301,20.0525520318036,20.0720063631466,8790638.8035012,0.0,1.0
2008-09-09,41.39,43.04,41.36,42.85,4503700,20.1303693571756,20.9328605250746,20.1157786086684,20.8404524511954,9260045.83882877,0.0,1.0
2008-09-10,42.3,42.55,41.45,41.45,3129700,20.572955395229,20.6945449661228,20.1595508541901,20.1595508541901,6434968.01780367,0.0,1.0
2008-09-11,42.13,42.22,41.51,42.16,3566400,20.4902744870212,20.534046732543,20.1887323512046,20.5048652355285,7332865.75029397,0.0,1.0
2008-09-12,43.11,43.33,42.01,42.13,2650400,20.9669056049249,21.0739044273114,20.4319114929922,20.4902744870212,5449480.53627722,0.0,1.0
2008-09-15,41.72,43.02,41.33,42.55,2694700,20.2908675907554,20.9231333594031,20.1011878601611,20.6945449661228,5540565.65088524,0.0,1.0
2008-09-16,42.76,43.38,41.01,41.42,5619100,20.7966802056736,21.0982223414902,19.9455532094171,20.1449601056829,11553416.8734513,0.0,1.0
2008-09-17,40.99,42.64,40.92,42.18,4613200,19.9358260437456,20.7383172116446,19.9017809638953,20.5145924012,9485188.50360475,0.0,1.0
2008-09-18,41.73,42.61,40.51,41.21,3989200,20.2957311735912,20.7237264631373,19.7023740676295,20.0428248661321,8202183.72899074,0.0,1.0
2008-09-19,44.17,44.6,41.94,42.6,5239500,21.4824453855146,21.6915794474519,20.397866413142,20.7188628803016,10772922.3022278,0.0,1.0
2008-09-22,43.5,44.65,43.32,43.84,3737000,21.1565853355192,21.7158973616306,21.0690408444757,21.3219471519348,7683635.96591759,0.0,1.0
2008-09-23,42.72,44.55,42.61,43.52,2585600,20.7772258743306,21.6672615332731,20.7237264631373,21.1663125011907,5316245.4250673,0.0,1.0
2008-09-24,42.33,43.19,41.7,42.77,3022500,20.5875461437363,21.0058142676109,20.2811404250839,20.8015437885093,6214554.37703663,0.0,1.0
2008-09-25,43.75,44.0,42.68,42.88,2683600,21.278174906413,21.3997644773068,20.7577715429876,20.8550431997026,5517742.96979835,0.0,1.0
2008-09-26,43.4,43.5,42.7435,43.3,1837500,21.1079495071617,21.1565853355192,20.7886552939946,21.0593136788042,3778078.96370714,0.0,1.0
2008-09-29,41.99,43.38,41.49,42.91,3786000,20.4221843273207,21.0982223414902,20.1790051855331,20.8696339482099,7784384.73828312,0.0,1.0
2008-09-30,42.78,43.63,41.66,42.57,3568800,20.8064073713451,21.219811912384,20.2616860937409,20.7042721317943,7337800.38404246,0.0,1.0
2008-10-01,43.64,44.1,41.96,42.51,2785200,21.2246754952197,21.4484003056643,20.4075935788135,20.6750906347798,5726642.46515218,0.0,1.0
2008-10-02,42.09,44.46,41.85,43.41,4032000,20.4708201556782,21.6234892877514,20.3540941676202,21.1128130899974,8290184.69750596,0.0,1.0
2008-10-03,41.88,43.1,41.63,42.43,4521300,20.3686849161275,20.9620420220891,20.2470953452337,20.6361819720938,9296233.15298451,0.0,1.0
2008-10-06,40.08,42.38,38.66,40.89,5283900,19.4932400056922,20.611864057915,18.8026112430155,19.8871902153881,10864213.0265753,0.0,1.0
2008-10-07,38.32,41.99,38.03,40.44,4792900,18.6372494265999,20.4221843273207,18.4962055243631,19.6683289877792,9854669.20552487,0.0,1.0
2008-10-08,37.55,38.99,36.16,37.43,6006300,18.262753548247,18.9631094765953,17.5867155340776,18.204390554218,12349537.7848785,0.0,1.0
2008-10-09,35.05,37.94,34.8,37.33,5065500,17.0468578393092,18.4524332788413,16.9252682684154,18.1557547258605,10415161.3554604,0.0,1.0
2008-10-10,33.67,35.82,31.26,33.49,8806900,16.3756834079754,17.421353717662,15.2035599445593,16.2881389169319,18107844.149917,0.0,1.0
2008-10-13,37.21,37.62,31.99,34.75,4742000,18.0973917318315,18.2967986280973,15.5586014915692,16.9009503542366,9750013.84810842,0.0,1.0
2008-10-14,37.11,39.94,35.33,38.42,5033800,18.048755903474,19.4251498459917,17.1830381587102,18.6858852549574,10349983.0680321,0.0,1.0
2008-10-15,34.31,36.55,34.21,36.55,4853100,16.6869527094635,17.7763952646719,16.638316881106,17.7763952646719,9978446.26871681,0.0,1.0
2008-10-16,36.07,36.27,33.07,34.24,5683300,17.5429432885558,17.6402149452708,16.0838684378303,16.6529076296133,11685418.3262241,0.0,1.0
2008-10-17,35.95,37.42,34.73,35.97,5966600,17.4845802945268,18.1995269713823,16.8912231885651,17.4943074601983,12267910.7182884,0.0,1.0
2008-10-20,37.96,38.0,35.49,36.75,3594700,18.4621604445129,18.4816147758559,17.2608554840822,17.8736669213869,7391053.30657851,0.0,1.0
2008-10-21,36.03,37.53,35.57,36.81,3448000,17.5234889572128,18.2530263825755,17.2997641467682,17.9028484184014,7089423.81870052,0.0,1.0
2008-10-22,33.86,35.49,32.81,35.34,4652100,16.4680914818547,17.2608554840822,15.9574152841008,17.1879017415459,9565170.69227863,0.0,1.0
2008-10-23,35.7,36.38,33.56,34.51,5995900,17.362990723633,17.6937143564641,16.3221839967822,16.7842243661786,12328154.3719682,0.0,1.0
2008-10-24,35.14,35.91,33.01,33.49,4482900,17.0906300848309,17.4651259631838,16.0546869408158,16.2881389169319,9217279.01300829,0.0,1.0
2008-10-27,33.98,35.32,33.98,35.22,3508400,16.5264544758837,17.1781745758744,16.5264544758837,17.1295387475169,7213612.10137151,0.0,1.0
2008-10-28,37.12,37.35,33.62,34.73,5045700,18.0536194863097,18.165481891532,16.3513654937967,16.8912231885651,10374450.6270352,0.0,1.0
2008-10-29,35.21,36.5,35.14,35.96,4800100,17.1246751646812,17.7520773504931,17.0906300848309,17.4894438773625,9869473.1067704,0.0,1.0
2008-10-30,36.27,37.75,34.85,37.27,4435400,17.6402149452708,18.3600252049621,16.9495861825941,18.126573228846,9119614.38673561,0.0,1.0
2008-10-31,36.28,37.19,35.64,36.51,5487200,17.6450785281066,18.08766456616,17.3338092266185,17.7569409333289,11282217.6270225,0.0,1.0
2008-11-03,36.46,36.76,35.75,36.25,2376200,17.7326230191501,17.8785305042227,17.3873086378118,17.6304877795993,4885698.63050934,0.0,1.0
2008-11-04,36.67,37.18,36.01,36.7,3185300,17.8347582587009,18.0828009833242,17.5137617915413,17.8493490072082,6549287.0329776,0.0,1.0
2008-11-05,35.23,36.85,35.1,36.23,3228100,17.1344023303527,17.9223027497444,17.0711757534879,17.6207606139278,6637288.00149279,0.0,1.0
2008-11-06,34.3,35.44,33.82,35.23,3739800,16.6820891266278,17.2365375699035,16.4486371505117,17.1344023303527,7689393.03862418,0.0,1.0
2008-11-07,35.83,35.95,34.48,34.48,3285400,17.4262173004978,17.4845802945268,16.7696336176713,16.7696336176713,6755102.38223859,0.0,1.0
2008-11-10,35.19,36.69,34.72,36.2,2620100,17.1149479990097,17.8444854243724,16.8863596057293,17.6061698654206,5387180.78520221,0.0,1.0
2008-11-11,35.02,35.74,34.19,34.79,2671400,17.0322670908019,17.382445054976,16.6285897154345,16.9204046855796,5492658.58157673,0.0,1.0
2008-11-12,34.32,34.91,34.0,34.36,2555100,16.6918162922993,16.9787676796086,16.5361816415552,16.7112706236423,5253534.45451325,0.0,1.0
2008-11-13,36.29,36.48,34.18,34.59,4749900,17.6499421109423,17.7423501848216,16.6237261325988,16.8231330288646,9766257.01753065,0.0,1.0
2008-11-14,36.39,37.9,35.51,35.57,4193800,17.6985779392999,18.4329789474983,17.2705826497537,17.2997641467682,8622861.25605167,0.0,1.0
2008-11-17,35.98,37.07,35.25,35.75,2625200,17.499171043034,18.029301572131,17.1441294960242,17.3873086378118,5397666.88191782,0.0,1.0
2008-11-18,36.08,36.66,34.91,35.71,3435500,17.5478068713916,17.8298946758651,16.9787676796086,17.3678543064688,7063722.60126032,0.0,1.0
2008-11-19,34.95,36.91,34.92,36.03,3101200,16.9982220109516,17.9514842467589,16.9836312624444,17.5234889572128,6376369.24204005,0.0,1.0
2008-11-20,33.58,36.29,33.19,34.7,7552600,16.3319111624537,17.6499421109423,16.1422314318594,16.8766324400579,15528881.187099,0.0,1.0
2008-11-21,36.93,36.99,33.81,34.25,7099000,17.9612114124304,17.990392909445,16.443773567676,16.657771212449,14596235.4086297,0.0,1.0
2008-11-24,37.25,38.06,36.16,37.5,4962300,18.1168460631745,18.5107962728704,17.5867155340776,18.2384356340683,10202972.1042742,0.0,1.0
2008-11-25,37.1,38.24,36.68,37.41,4432600,18.0438923206382,18.5983407639139,17.8396218415367,18.1946633885465,9113857.31402899,0.0,1.0
2008-11-26,36.35,36.7,35.47,36.0,4146600,17.871235129969,18.0433102962824,17.4385889975241,17.6991599636557,8434162.99454516,0.395,1.0
2008-11-28,36.82,36.94,36.17,36.24,1340600,18.1023074961612,18.1613046960401,17.7827393301508,17.8171543634134,2726773.47959466,0.0,1.0
2008-12-01,34.84,36.59,34.84,35.9,3992300,17.1288536981601,17.9892295297267,17.1288536981601,17.6499956304233,8120317.59106802,0.0,1.0
2008-12-02,35.59,35.8,34.55,35.45,4937400,17.497586197403,17.600831297191,16.9862771317863,17.4287561308776,10042646.112301,0.0,1.0
2008-12-03,36.02,36.19,34.79,34.79,3915000,17.7089928303022,17.7925721967972,17.104271531544,17.104271531544,7963089.79010375,0.0,1.0
2008-12-04,34.67,36.22,34.12,35.38,5384200,17.0452743316651,17.8073214967669,16.774870498887,17.394341097615,10951435.0058433,0.0,1.0
2008-12-05,35.23,35.4,33.34,34.68,3442600,17.3205945977664,17.4041739642615,16.3913886996745,17.0501907649883,7002230.62871295,0.0,1.0
2008-12-08,35.53,36.16,34.74,35.87,4009700,17.4680875974635,17.7778228968275,17.0796893649278,17.6352463304536,8155709.10124626,0.0,1.0
2008-12-09,34.99,35.65,34.79,35.35,2818700,17.2026001980087,17.5270847973424,17.104271531544,17.3795917976453,5733221.24939093,0.0,1.0
2008-12-10,34.66,35.41,34.31,35.2,3178600,17.0403578983419,17.4090903975847,16.8682827320286,17.3058452977967,6465255.99152586,0.0,1.0
2008-12-11,34.57,35.37,34.2,34.44,3433700,16.9961099984327,17.3894246642917,16.8142019654729,16.9321963652306,6984128.07465627,0.0,1.0
2008-12-12,34.6,34.735,33.74,33.94,2877900,17.0108592984024,17.0772311482662,16.588046032604,16.6863746990688,5853633.74379046,0.0,1.0
2008-12-15,34.38,34.87,34.0,34.59,2463700,16.9026977652912,17.1436029981299,16.7158732990082,17.0059428650792,5011153.08196134,0.0,1.0
2008-12-16,34.66,34.8,34.13,34.7,4660800,17.0403578983419,17.1091879648672,16.7797869322103,17.0600236316348,9480043.14015722,0.0,1.0
2008-12-17,34.34,34.87,34.13,34.42,3003300,16.8830320319983,17.1436029981299,16.7797869322103,16.9223634985842,6108696.69645429,0.0,1.0
2008-12-18,34.78,35.08,34.43,34.45,3721000,17.0993550982207,17.2468480979179,16.9272799319074,16.9371127985539,7568494.79156478,0.0,1.0
2008-12-19,34.98,36.58,34.95,35.56,5493100,17.1976837646855,17.9843130964035,17.1829344647158,17.4828368974333,11172937.043683,0.0,1.0
2008-12-22,34.69,35.41,34.221,35.06,2550300,17.0551071983116,17.4090903975847,16.8245264754517,17.2370152312714,5187297.03491739,0.0,1.0
2008-12-23,34.41,35.17,34.24,34.89,2259000,16.9174470652609,17.291095997827,16.8338676987659,17.1534358647763,4594794.33865757,0.0,1.0
2008-12-24,34.68,34.78,34.41,34.56,715500,17.0501907649883,17.0993550982207,16.9174470652609,16.9911935651095,1455323.30646724,0.0,1.0
2008-12-26,34.9,35.08,34.72,34.79,1034100,17.1583522980996,17.2468480979179,17.0698564982813,17.104271531544,2103354.06179982,0.0,1.0
2008-12-29,34.83,35.24,34.39,34.99,2227000,17.1239372648369,17.3255110310897,16.9076141986144,17.2026001980087,4529706.50384702,0.0,1.0
2008-12-30,35.23,35.27,34.66,34.98,2676900,17.3205945977664,17.3402603310594,17.0403578983419,17.1976837646855,5444800.78138666,0.0,1.0
2008-12-31,35.84,35.97,35.3,35.32,2466800,17.6204970304839,17.684410663686,17.3550096310291,17.3648424976756,5017458.46595861,0.0,1.0
2009-01-02,36.54,36.71,35.61,35.93,1961500,17.9646473631106,18.0482267296056,17.5074190640495,17.6647449303931,3989680.87440319,0.0,1.0
2009-01-05,36.4,36.77,35.96,36.35,2664600,17.8958172965852,18.077725329545,17.6794942303628,17.871235129969,5419782.64488135,0.0,1.0
2009-01-06,36.22,37.0,35.86,36.58,2665400,17.8073214967669,18.1908032959795,17.6303298971304,17.9843130964035,5421409.84075162,0.0,1.0
2009-01-07,35.68,36.1,35.51,36.0,2380900,17.5418340973121,17.7483242968881,17.4582547308171,17.6991599636557,4842738.30938903,0.0,1.0
2009-01-08,35.47,35.86,35.18,35.86,2315600,17.4385889975241,17.6303298971304,17.2960124311502,17.6303298971304,4709918.44647874,0.0,1.0
2009-01-09,35.11,35.58,34.97,35.44,2203300,17.2615973978876,17.4926697640797,17.1927673313622,17.4238396975544,4481500.82619044,0.0,1.0
2009-01-12,35.14,35.41,34.89,35.2,2007600,17.2763466978573,17.4090903975847,17.1534358647763,17.3058452977967,4083448.03642715,0.0,1.0
2009-01-13,34.37,35.15,34.1,35.13,2665700,16.897781331968,17.2812631311805,16.7650376322406,17.271430264534,5422020.03920295,0.0,1.0
2009-01-14,33.88,34.19,33.25,34.1,3123500,16.6568760991293,16.8092855321497,16.3471407997654,16.7650376322406,6353182.87596146,0.0,1.0
2009-01-15,33.93,34.07,33.17,33.82,5415900,16.6814582657455,16.7502883322708,16.3078093331795,16.6273774991899,11015912.6422025,0.0,1.0
2009-01-16,34.6,34.82,34.18,34.28,4239000,17.0108592984024,17.1190208315137,16.8043690988265,16.8535334320588,8622104.11756064,0.0,1.0
2009-01-20,34.39,35.06,34.34,34.5,3526800,16.9076141986144,17.2370152312714,16.8830320319983,16.9616949651701,7173492.99405824,0.0,1.0
2009-01-21,34.89,35.02,34.07,34.82,4518500,17.1534358647763,17.2173494979784,16.7502883322708,17.1190208315137,9190605.67473407,0.0,1.0
2009-01-22,34.93,35.04,34.3,34.4,894900,17.1731015980693,17.2271823646249,16.8633662987053,16.9125306319377,1820221.98037391,0.0,1.0
2009-01-23,35.0,35.11,34.07,34.46,733700,17.207516631332,17.2615973978876,16.7502883322708,16.9420292318771,1492342.01251574,0.0,1.0
2009-01-26,35.75,36.07,34.9,35.13,4340700,17.5762491305748,17.7335749969184,17.1583522980996,17.271430264534,8828961.3925679,0.0,1.0
2009-01-27,35.47,35.96,35.25,35.94,3036600,17.4385889975241,17.6794942303628,17.3304274644129,17.6696613637163,6176428.72455405,0.0,1.0
2009-01-28,35.69,36.09,35.25,35.95,3421300,17.5467505306354,17.7434078635649,17.3304274644129,17.6745777970395,6958906.53866715,0.0,1.0
2009-01-29,36.21,36.65,35.26,35.41,3206100,17.8024050634437,18.0187281296662,17.3353438977361,17.4090903975847,6521190.8495662,0.0,1.0
2009-01-30,35.18,36.44,34.79,36.31,3285300,17.2960124311502,17.9154830298782,17.104271531544,17.8515693966761,6682283.24072233,0.0,1.0
2009-02-02,36.26,36.47,34.65,34.82,4901700,17.8269872300599,17.9302323298479,17.0354414650186,17.1190208315137,9970032.49659044,0.0,1.0
2009-02-03,36.57,36.88,35.82,36.37,3001300,17.9793966630803,18.1318060961006,17.6106641638374,17.8810679966155,6104628.70677864,0.0,1.0
2009-02-04,36.56,36.94,36.06,36.76,3171400,17.974480229757,18.1613046960401,17.7286585635951,18.0728088962218,6450611.22869351,0.0,1.0
2009-02-05,36.78,36.98,35.96,36.53,4215100,18.0826417628683,18.180970429333,17.6794942303628,17.9597309297873,8573491.64093647,0.0,1.0
2009-02-06,36.93,37.15,36.28,36.66,4668100,18.1563882627168,18.2645497958281,17.8368200967064,18.0236445629894,9494891.30247341,0.0,1.0
2009-02-09,36.19,37.18,35.83,37.02,2758800,17.7925721967972,18.2792990957978,17.6155805971607,18.200636162626,5611384.95860492,0.0,1.0
2009-02-10,35.5,36.32,35.23,35.9,5229500,17.4533382974938,17.8564858299993,17.3205945977664,17.6499956304233,10636776.0044311,0.0,1.0
2009-02-11,35.12,35.82,34.76,35.63,3256500,17.2665138312108,17.6106641638374,17.0895222315742,17.5172519306959,6623704.18939282,0.0,1.0
2009-02-12,34.93,35.07,34.15,35.07,4642400,17.1731015980693,17.2419316645946,16.7896197988567,17.2419316645946,9442617.63514116,0.0,1.0
2009-02-13,34.54,35.15,34.51,34.85,3351100,16.981360698463,17.2812631311805,16.9666113984933,17.1337701314834,6816120.10105152,0.0,1.0
2009-02-17,33.62,34.22,32.93,34.22,6818500,16.5290488327251,16.8240348321194,16.1898149334217,16.8240348321194,13868793.8017427,0.0,1.0
2009-02-18,32.57,33.97,32.48,33.92,8495600,16.0128233337852,16.7011239990385,15.968575433876,16.6765418324223,17280006.544267,0.0,1.0
2009-02-19,32.54,33.17,32.34,33.07,4054900,15.9980740338155,16.3078093331795,15.8997453673507,16.2586449999471,8247645.66791613,0.0,1.0
2009-02-20,31.69,32.55,31.24,32.32,4474800,15.5801772013403,16.0029904671387,15.3589377017946,15.8899125007042,9101720.10032087,0.0,1.0
2009-02-23,30.81,32.11,30.7,32.01,3575600,15.1475310688954,15.7866674009163,15.0934503023397,15.7375030676839,7272751.94214429,0.0,1.0
2009-02-24,31.65,31.8,29.93,29.93,3614700,15.5605114680473,15.6342579678959,14.7148849364504,14.7148849364504,7352281.14030347,0.0,1.0
2009-02-25,30.77,31.4,29.89,29.89,3358900,15.342959293494,15.6570985315474,14.9041616276418,14.9041616276418,6736207.20898515,0.4375,1.0
2009-02-26,30.08,31.08,30.06,31.04,2622700,14.998902032769,15.4975357439647,14.988929358545,15.4775903955169,5259772.7372072,0.0,1.0
2009-02-27,30.18,30.64,29.26,29.57,5527900,15.0487654038885,15.2781369110386,14.5900223895884,14.7445988400591,11086093.611167,0.0,1.0
2009-03-02,28.68,29.99,28.57,29.58,4090700,14.3008148370949,14.9540249987613,14.2459651288633,14.7495851771711,8203817.5681906,0.0,1.0
2009-03-03,27.76,29.09,27.75,29.02,4655200,13.8420718227948,14.5052546586851,13.8370854856828,14.4703502989014,9335911.10163074,0.0,1.0
2009-03-04,28.4,28.7,27.75,28.12,3918200,14.1611973979601,14.3107875113188,13.8370854856828,14.0215799588252,7857872.24574874,0.0,1.0
2009-03-05,27.89,28.36,27.39,28.36,6401800,13.9068942052502,14.1412520495122,13.6575773496523,14.1412520495122,12838682.6968594,0.0,1.0
2009-03-06,28.12,28.81,27.48,28.09,4446800,14.0215799588252,14.3656372195503,13.7024543836599,14.0066209474894,8917969.04251843,0.0,1.0
2009-03-09,27.29,28.03,27.149,27.87,2886400,13.6077139785327,13.9767029248176,13.5374066252541,13.8969215310263,5788617.84751399,0.0,1.0
2009-03-10,28.01,28.14,27.31,27.39,4335400,13.9667302505937,14.0315526330492,13.6176866527567,13.6575773496523,8694558.55602553,0.0,1.0
2009-03-11,28.15,28.56,27.94,28.18,4297700,14.0365389701611,14.2409787917514,13.93182589081,14.051497981497,8618951.95512085,0.0,1.0
2009-03-12,28.68,28.82,27.95,28.15,3135700,14.3008148370949,14.3706235566623,13.936812227922,14.0365389701611,6288584.04394731,0.0,1.0
2009-03-13,29.53,29.64,28.76,28.87,3530300,14.7246534916113,14.7795031998428,14.3407055339905,14.3955552422221,7079946.50328387,0.0,1.0
2009-03-16,30.21,30.75,29.6,29.77,3714900,15.0637244152244,15.3329866192701,14.759557851395,14.8443255822983,7450158.13529991,0.0,1.0
2009-03-17,30.54,30.55,29.78,30.29,2433700,15.228273539919,15.233259877031,14.8493119194102,15.1036151121201,4880736.99261875,0.0,1.0
2009-03-18,31.07,31.33,30.0,30.41,4016900,15.4925494068528,15.6221941717637,14.9590113358733,15.1634511574636,8055813.1345894,0.0,1.0
2009-03-19,31.2,31.35,30.78,31.34,3160900,15.5573717893082,15.6321668459876,15.347945630606,15.6271805088756,6339122.1432258,0.0,1.0
2009-03-20,30.99,31.94,30.9,31.58,4891800,15.4526587099571,15.9263607355931,15.4077816759495,15.7468525995626,9810407.70041189,0.0,1.0
2009-03-23,32.37,32.41,31.1,31.5,4025600,16.1407732314073,16.1607185798551,15.5075084181887,15.706961902667,8073260.81172125,0.0,1.0
2009-03-24,31.65,32.37,31.32,32.05,3102900,15.7817569593463,16.1407732314073,15.6172078346517,15.9812104438246,6222804.29568013,0.0,1.0
2009-03-25,31.39,32.14,30.91,31.73,2898200,15.6521121944354,16.0260874778323,15.4127680130615,15.821647656242,5812282.51304913,0.0,1.0
2009-03-26,31.55,31.71,31.03,31.59,4455700,15.7318935882268,15.8116749820181,15.472604058405,15.7518389366746,8935817.81567625,0.0,1.0
2009-03-27,31.07,31.54,31.0,31.18,4521600,15.4925494068528,15.7269072511148,15.4576450470691,15.5473991150843,9067978.9562497,0.0,1.0
2009-03-30,30.51,31.0,30.16,30.52,3631200,15.2133145285831,15.4576450470691,15.0387927296646,15.2183008656951,7282299.44841075,0.0,1.0
2009-03-31,30.99,31.44,30.27,30.67,3782800,15.4526587099571,15.6770438799952,15.0936424378962,15.2930959223745,7586330.23613355,0.0,1.0
2009-04-01,30.77,31.17,30.54,30.62,3840300,15.342959293494,15.5424127779724,15.228273539919,15.2681642368147,7701645.34361418,0.0,1.0
2009-04-02,30.79,31.61,30.7,31.3,4877800,15.352931967718,15.7618116108985,15.3080549337103,15.6072351604278,9782330.97859049,0.0,1.0
2009-04-03,30.44,30.98,30.12,30.88,4306000,15.1784101687994,15.4476723728452,15.0188473812168,15.3978090017256,8635597.44020068,0.0,1.0
2009-04-06,30.21,30.44,30.0,30.22,5430500,15.0637244152244,15.1784101687994,14.9590113358733,15.0687107523364,10890759.8464955,0.0,1.0
2009-04-07,30.45,31.02,29.99,30.12,4976500,15.1833965059114,15.467617721293,14.9540249987613,15.0188473812168,9980271.86743115,0.0,1.0
2009-04-08,30.54,30.6,30.08,30.51,3360000,15.228273539919,15.2581915625908,14.998902032769,15.2133145285831,6738413.23712825,0.0,1.0
2009-04-09,30.48,31.34,30.15,31.1,3467900,15.1983555172473,15.6271805088756,15.0338063925527,15.5075084181887,6954804.54316576,0.0,1.0
2009-04-13,30.16,30.46,29.95,30.33,3102800,15.0387927296646,15.1883828430234,14.9340796503135,15.1235604605679,6222603.74766712,0.0,1.0
2009-04-14,29.97,30.21,29.6,30.21,3111800,14.9440523245374,15.0637244152244,14.759557851395,15.0637244152244,6240653.068838,0.0,1.0
2009-04-15,30.37,30.37,29.5,29.66,3265500,15.1435058090157,15.1435058090157,14.7096944802754,14.7894758740667,6548895.36483402,0.0,1.0
2009-04-16,30.06,30.68,29.845,30.5,3311800,14.988929358545,15.2980822594864,14.881723110638,15.2083281914712,6641749.09485755,0.0,1.0
2009-04-17,29.94,30.27,29.86,30.07,3958900,14.9290933132016,15.0936424378962,14.8892026163059,14.993915695657,7939495.28704372,0.0,1.0
2009-04-20,29.58,30.06,29.54,29.56,3192200,14.7495851771711,14.988929358545,14.7296398287232,14.7396125029472,6401893.67129783,0.0,1.0
2009-04-21,29.38,29.99,29.26,29.49,3473700,14.6498584349319,14.9540249987613,14.5900223895884,14.7047081431635,6966436.32792035,0.0,1.0
2009-04-22,29.01,29.3978,28.99,29.34,4446100,14.4653639617895,14.6587341149912,14.4553912875656,14.6299130864841,8916565.20642733,0.0,1.0
2009-04-23,29.28,29.33,28.7,29.23,3231800,14.5999950638123,14.6249267493721,14.3107875113188,14.5750633782526,6481310.68444973,0.0,1.0
2009-04-24,29.29,29.49,29.05,29.49,3750800,14.6049814009243,14.7047081431635,14.4853093102373,14.7047081431635,7522154.87197041,0.0,1.0
2009-04-27,29.57,30.06,29.12,29.26,3699900,14.7445988400591,14.988929358545,14.520213670021,14.5900223895884,7420075.93334845,0.0,1.0
2009-04-28,29.9,30.3,29.42,29.54,2999900,14.9091479647537,15.108601449232,14.6698037833798,14.7296398287232,6016239.84228007,0.0,1.0
2009-04-29,29.61,30.19,29.44,30.05,6629500,14.7645441885069,15.0537517410005,14.6797764576037,14.9839430214331,13295330.5224827,0.0,1.0
2009-04-30,30.16,30.52,29.6199,30.51,5561600,15.0387927296646,15.2183008656951,14.7694806622478,15.2133145285831,11153678.2915513,0.0,1.0
2009-05-01,31.09,31.09,30.19,30.2,3115300,15.5025220810767,15.5025220810767,15.0537517410005,15.0587380781125,6247672.24929333,0.0,1.0
2009-05-04,31.61,31.61,31.09,31.33,3159100,15.7618116108985,15.7618116108985,15.5025220810767,15.6221941717637,6335512.27899161,0.0,1.0
2009-05-05,31.66,31.77,31.35,31.55,2779600,15.7867432964583,15.8415930046898,15.6321668459876,15.7318935882268,5574432.56961954,0.0,1.0
2009-05-06,31.52,31.97,31.33,31.9,2402800,15.7169345768909,15.941319746929,15.6221941717637,15.9064153871453,4818767.65659872,0.0,1.0
2009-05-07,31.87,32.07,31.37,31.81,2912600,15.8914563758094,15.9911831180486,15.6421395202115,15.8615383531377,5841161.42692253,0.0,1.0
2009-05-08,31.87,32.7095,31.67,32.22,3284700,15.8914563758094,16.3100593763583,15.7917296335702,16.0659781747279,6587400.58333188,0.0,1.0
2009-05-11,31.78,31.91,31.43,31.75,2823600,15.8465793418018,15.9114017242572,15.6720575428833,15.8316203304659,5662673.69534383,0.0,1.0
2009-05-12,31.99,32.14,31.62,31.97,2235600,15.9512924211529,16.0260874778323,15.7667979480105,15.941319746929,4483451.37884639,0.0,1.0
2009-05-13,31.3,31.92,31.09,31.61,2892700,15.6072351604278,15.9163880613692,15.5025220810767,15.7618116108985,5801252.37233359,0.0,1.0
2009-05-14,31.04,31.44,30.68,31.36,2660200,15.4775903955169,15.6770438799952,15.2980822594864,15.6371531830996,5334978.24208588,0.0,1.0
2009-05-15,30.52,31.02,30.25,30.91,3248100,15.2183008656951,15.467617721293,15.0836697636722,15.4127680130615,6514000.01057031,0.0,1.0
2009-05-18,30.5,30.82,30.12,30.82,2682800,15.2083281914712,15.3678909790538,15.0188473812168,15.3678909790538,5380302.09302608,0.0,1.0
2009-05-19,31.41,31.59,30.56,30.56,3522200,15.6620848686593,15.7518389366746,15.2382462141429,15.2382462141429,7063702.1142301,0.0,1.0
2009-05-20,31.13,31.716,31.08,31.68,3155800,15.5224674295245,15.8146667842853,15.4975357439647,15.7967159706822,6328894.1945623,0.0,1.0
2009-05-21,30.72,30.92,30.44,30.9,3230600,15.3180276079343,15.4177543501734,15.1784101687994,15.4077816759495,6478904.10829358,0.0,1.0
2009-05-22,30.81,31.19,30.55,30.72,1997500,15.3629046419419,15.5523854521963,15.233259877031,15.3180276079343,4005946.55987013,0.0,1.0
2009-05-26,31.55,31.7278,30.5,30.94,3725200,15.7318935882268,15.8205506620774,15.2083281914712,15.4277270243973,7470814.58063989,0.0,1.0
2009-05-27,30.33,31.4,30.31,31.33,3698900,15.3417127092161,15.8829468865606,15.3315961825367,15.847539043183,7312588.83062035,0.4375,1.0
2009-05-28,31.18,31.3,30.41,30.5,3260000,15.7716650930879,15.832364253164,15.3821788159334,15.4277031859904,6444899.72365364,0.0,1.0
2009-05-29,31.79,31.84,30.98,31.36,4556800,16.0802191568077,16.1055104735061,15.6704998262945,15.862713833202,9008625.47875611,0.0,1.0
2009-06-01,32.9,33.035,31.72,31.95,4313700,16.641686387511,16.7099729425965,16.0448113134301,16.1611513702424,8528025.74782965,0.0,1.0
2009-06-02,32.61,32.94,32.29,32.89,2828700,16.4949967506606,16.6619194408697,16.3331323237912,16.6366281241713,5592235.53628804,0.0,1.0
2009-06-03,31.95,32.59,31.62,32.59,2600200,16.1611513702424,16.4848802239813,15.9942286800334,16.4848802239813,5140499.46670068,0.0,1.0
2009-06-04,32.07,32.19,31.82,32.08,2372800,16.2218505303185,16.2825496903945,16.0953939468267,16.2269087936581,4690938.05652924,0.0,1.0
2009-06-05,32.02,32.55,31.67,32.2,3063000,16.1965592136201,16.4646471706226,16.0195199967317,16.2876079537342,6055437.99188684,0.0,1.0
2009-06-08,31.76,32.1,31.3,32.02,2895500,16.0650443667887,16.2370253203375,15.832364253164,16.1965592136201,5724296.67172979,0.0,1.0
2009-06-09,31.87,32.19,31.52,31.83,3422400,16.1206852635251,16.2825496903945,15.9436460466367,16.1004522101664,6765958.53197306,0.0,1.0
2009-06-10,32.24,32.43,31.9,32.03,2988300,16.3078410070928,16.4039480105466,16.1358600535441,16.2016174769598,5907758.84791233,0.0,1.0
2009-06-11,32.95,33.42,32.22,32.23,3953800,16.6669777042093,16.9047160811738,16.2977244804135,16.3027827437532,7816516.72619073,0.0,1.0
2009-06-12,33.39,33.52,32.44,32.88,3535600,16.8895412911548,16.9552987145705,16.4090062738862,16.6315698608317,6989750.75550606,0.0,1.0
2009-06-15,32.64,33.32,32.24,33.1,3004700,16.5101715406796,16.8541334477771,16.3078410070928,16.7428516543044,5940181.04284112,0.0,1.0
2009-06-16,32.53,32.87,32.35,32.81,2741600,16.4545306439432,16.626511597492,16.3634819038292,16.596162017454,5420042.04980639,0.0,1.0
2009-06-17,32.39,32.8855,32.18,32.49,3056500,16.3837149571879,16.6343519056685,16.2774914270548,16.4342975905846,6042587.73170162,0.0,1.0
2009-06-18,33.34,33.39,32.26,32.5,2911600,16.8642499744564,16.8895412911548,16.3179575337722,16.4393558539242,5756125.77772698,0.0,1.0
2009-06-19,32.72,33.59,32.6,33.48,5169600,16.550637647397,16.9907065579482,16.4899384873209,16.9350656612118,10220108.4697545,0.0,1.0
2009-06-22,33.01,33.23,32.54,32.63,3312800,16.6973272842474,16.8086090777201,16.4595889072829,16.5051132773399,6549283.37561954,0.0,1.0
2009-06-23,32.55,33.27,32.43,33.09,2563500,16.4646471706226,16.8288421310787,16.4039480105466,16.7377933909647,5067944.92073192,0.0,1.0
2009-06-24,32.79,33.08,32.6,32.65,2436100,16.5860454907746,16.732735127625,16.4899384873209,16.5152298040193,4816079.82110204,0.0,1.0
2009-06-25,33.35,33.52,32.3,32.73,2749400,16.8693082377961,16.9552987145705,16.3381905871309,16.5556959107366,5435462.36202862,0.0,1.0
2009-06-26,33.39,33.53,33.05,33.32,2502000,16.8895412911548,16.9603569779101,16.717560337606,16.8541334477771,4946361.68974888,0.0,1.0
2009-06-29,33.87,33.93,33.25,33.5,1857500,17.1323379314589,17.1626875114969,16.8187256043994,16.9451821878911,3672208.96830878,0.0,1.0
2009-06-30,33.42,33.81,32.96,33.81,2648900,16.9047160811738,17.1019883514209,16.672035967549,17.1019883514209,5236777.56993438,0.0,1.0
2009-07-01,34.23,34.32,33.51,33.65,3568300,17.314435411687,17.359959781744,16.9502404512308,17.0210561379862,7054397.44905313,0.0,1.0
2009-07-02,33.2,33.92,33.15,33.79,3392600,16.7934342877011,17.1576292481572,16.7681429710027,17.0918718247415,6707045.03143168,0.0,1.0
2009-07-06,33.49,33.69,33.0,33.12,2537600,16.9401239245515,17.0412891913448,16.6922690209077,16.7529681809837,5016741.57630166,0.0,1.0
2009-07-07,32.73,33.66,32.63,33.5,2441400,16.5556959107366,17.0261144013258,16.5051132773399,16.9451821878911,4826557.72556073,0.0,1.0
2009-07-08,32.6,33.01,32.23,32.76,3254700,16.4899384873209,16.6973272842474,16.3027827437532,16.5708707007556,6434421.81919494,0.0,1.0
2009-07-09,32.81,33.1,32.276,32.76,3466500,16.596162017454,16.7428516543044,16.3260507551156,16.5708707007556,6853142.60492186,0.0,1.0
2009-07-10,32.45,32.7,32.1,32.69,2844800,16.4140645372259,16.5405211207176,16.2370253203375,16.5354628573779,5624064.64228523,0.0,1.0
2009-07-13,33.02,33.04,32.2,32.59,2804800,16.702385547587,16.7125020742664,16.2876079537342,16.4848802239813,5544986.11806863,0.0,1.0
2009-07-14,33.1,33.14,32.6,33.12,2436800,16.7428516543044,16.7630847076631,16.4899384873209,16.7529681809837,4817463.69527581,0.0,1.0
2009-07-15,33.18,33.56,32.93,33.4,4277000,16.7833177610217,16.9755317679291,16.65686117753,16.8945995544944,8455471.20186093,0.0,1.0
2009-07-16,33.17,33.38,32.52,33.13,3441700,16.7782594976821,16.8844830278151,16.4494723806036,16.7580264443234,6804113.91990756,0.0,1.0
2009-07-17,32.87,33.34,32.62,33.09,3103200,16.626511597492,16.8642499744564,16.5000550140003,16.7377933909647,6134911.90872452,0.0,1.0
2009-07-20,32.85,33.12,32.57,33.11,2820800,16.6163950708127,16.7529681809837,16.4747636973019,16.747909917644,5576617.52775525,0.0,1.0
2009-07-21,33.03,33.17,32.71,33.17,3569100,16.7074438109267,16.7782594976821,16.5455793840573,16.7782594976821,7055979.01953747,0.0,1.0
2009-07-22,33.12,33.34,32.66,32.66,2360700,16.7529681809837,16.8642499744564,16.5202880673589,16.5202880673589,4667016.80295372,0.0,1.0
2009-07-23,33.9,34.19,33.07,33.09,3918500,17.1475127214779,17.2942023583283,16.7276768642854,16.7377933909647,7746729.92856955,0.0,1.0
2009-07-24,34.59,34.7,33.75,33.8,2906100,17.4965328919151,17.5521737886514,17.0716387713829,17.0969300880812,5745252.48064717,0.0,1.0
2009-07-27,34.8,34.84,34.47,34.6,2661700,17.6027564220481,17.6229894754068,17.435833731839,17.5015911552547,5262082.6976837,0.0,1.0
2009-07-28,34.14,34.8,34.0,34.67,2156800,17.2689110416299,17.6027564220481,17.1980953548746,17.5369989986324,4263914.02575957,0.0,1.0
2009-07-29,34.14,34.4,33.55,34.0,2235600,17.2689110416299,17.4004258884613,16.9704735045895,17.1980953548746,4419698.71846629,0.0,1.0
2009-07-30,34.54,34.73,34.23,34.34,2781300,17.4712415752167,17.5673485786704,17.314435411687,17.3700763084233,5498527.48509137,0.0,1.0
2009-07-31,33.8,34.8,33.75,34.76,3422700,17.0969300880812,17.6027564220481,17.0716387713829,17.5825233686894,6766551.62090469,0.0,1.0
2009-08-03,33.91,34.16,33.58,34.16,3629500,17.1525709848176,17.2790275683093,16.9856482946085,17.2790275683093,7175387.59110454,0.0,1.0
2009-08-04,33.77,34.1,33.62,33.82,2357100,17.0817552980622,17.2486779882713,17.0058813479672,17.1070466147605,4659899.73577423,0.0,1.0
2009-08-05,33.67,34.73,33.46,33.85,2367300,17.0311726646655,17.5673485786704,16.9249491345325,17.1222214047795,4680064.75944946,0.0,1.0
2009-08-06,33.83,33.93,33.53,33.75,2678200,17.1121048781002,17.1626875114969,16.9603569779101,17.0716387713829,5294702.58892306,0.0,1.0
2009-08-07,33.6,34.2,33.43,34.08,3499600,16.9957648212878,17.299260621668,16.9097743445135,17.2385614615919,6918580.08371113,0.0,1.0
2009-08-10,33.6,33.66,33.11,33.55,2426200,16.9957648212878,17.0261144013258,16.747909917644,16.9704735045895,4796507.88635842,0.0,1.0
2009-08-11,33.49,33.65,33.22,33.55,2583600,16.9401239245515,17.0210561379862,16.8035508143804,16.9704735045895,5107681.87915076,0.0,1.0
2009-08-12,33.68,33.96,33.33,33.34,2860700,17.0362309280052,17.1778623015159,16.8591917111168,16.8642499744564,5655498.35566132,0.0,1.0
2009-08-13,33.62,33.75,33.34,33.75,2048600,17.0058813479672,17.0716387713829,16.8642499744564,17.0716387713829,4050006.61775362,0.0,1.0
2009-08-14,33.56,33.76,33.22,33.63,2262100,16.9755317679291,17.0766970347225,16.8035508143804,17.0109396113068,4472088.24075979,0.0,1.0
2009-08-17,33.13,33.43,33.04,33.04,2452700,16.7580264443234,16.9097743445135,16.7125020742664,16.7125020742664,4848897.40865192,0.0,1.0
2009-08-18,33.19,33.31,32.92,33.13,2134400,16.7883760243614,16.8490751844374,16.6518029141903,16.7580264443234,4219630.05219825,0.0,1.0
2009-08-19,33.43,33.5,33.0,33.12,2206800,16.9097743445135,16.9451821878911,16.6922690209077,16.7529681809837,4362762.1810303,0.0,1.0
2009-08-20,33.67,33.69,33.2,33.48,1934200,17.0311726646655,17.0412891913448,16.7934342877011,16.9350656612118,3823842.03849413,0.0,1.0
2009-08-21,34.22,34.25,33.65,34.0,3105100,17.3093771483473,17.3245519383663,17.0210561379862,17.1980953548746,6138668.13862481,0.0,1.0
2009-08-24,34.44,34.45,34.1,34.33,2326100,17.42065894182,17.4257172051597,17.2486779882713,17.3650180450837,4598613.87950636,0.0,1.0
2009-08-25,34.31,34.65,34.27,34.49,2513700,17.3549015184043,17.5268824719531,17.3346684650456,17.4459502585184,4969492.15808226,0.0,1.0
2009-08-26,33.49,33.96,33.33,33.96,3348200,17.161422945662,17.4022670419433,17.0794334660769,17.4022670419433,6533911.45682032,0.4375,1.0
2009-08-27,33.45,33.58,33.23,33.55,2715300,17.1409255757657,17.2075420279286,17.0281900413361,17.1921690005064,5298826.16889798,0.0,1.0
2009-08-28,33.22,33.68,33.04,33.68,2579300,17.0230656988621,17.2587854526693,16.9308275343288,17.2587854526693,5033426.26503095,0.0,1.0
2009-08-31,33.08,33.25,32.89,33.07,2788400,16.9513249042251,17.0384387262843,16.8539623972178,16.946200561751,5441478.6172265,0.0,1.0
2009-09-01,33.01,33.28,32.84,33.01,3471000,16.9154545069066,17.0538117537065,16.8283406848474,16.9154545069066,6773551.95825319,0.0,1.0
2009-09-02,32.74,33.0,32.56,32.95,2580500,16.7770972601067,16.9103301644325,16.6848590955734,16.8847084520622,5035768.02888861,0.0,1.0
2009-09-03,32.74,33.03,32.57,32.93,2801800,16.7770972601067,16.9257031918547,16.6899834380475,16.874459767114,5467628.31363693,0.0,1.0
2009-09-04,33.0,33.02,32.56,32.76,3006500,16.9103301644325,16.9205788493807,16.6848590955734,16.7873459450548,5867094.19835444,0.0,1.0
2009-09-08,33.02,33.14,32.774,33.14,2376400,16.9205788493807,16.9820709590695,16.7945200245185,16.9820709590695,4637473.02609993,0.0,1.0
2009-09-09,33.08,33.22,32.9,33.0,2362100,16.9513249042251,17.0230656988621,16.8590867396918,16.9103301644325,4609567.00679627,0.0,1.0
2009-09-10,32.82,33.23,32.65,33.05,3151200,16.8180919998993,17.0281900413361,16.7309781778401,16.9359518768029,6149471.8901894,0.0,1.0
2009-09-11,32.79,32.92,32.66,32.85,2825700,16.802718972477,16.86933542464,16.7361025203141,16.8334650273215,5514268.44380182,0.0,1.0
2009-09-14,33.19,33.22,32.75,32.76,3142500,17.0076926714399,17.0230656988621,16.7822216025808,16.7873459450548,6132494.10222144,0.0,1.0
2009-09-15,33.46,33.55,33.03,33.25,3205700,17.1460499182398,17.1921690005064,16.9257031918547,17.0384387262843,6255826.99872435,0.0,1.0
2009-09-16,34.13,34.13,33.32,33.64,3015500,17.4893808640025,17.4893808640025,17.0743091236028,17.238288082773,5884657.4272868,0.0,1.0
2009-09-17,34.02,34.14,33.59,33.92,3729100,17.4330130967877,17.4945052064766,17.2126663704027,17.381769672047,7277226.33463613,0.0,1.0
2009-09-18,34.33,34.5,33.89,34.11,2180000,17.5918677134839,17.6789815355431,17.3663966446248,17.4791321790543,4254204.34139786,0.0,1.0
2009-09-21,34.19,34.46,33.96,34.42,813800,17.5201269188469,17.6584841656468,17.4022670419433,17.6379867957505,1588106.18946311,0.0,1.0
2009-09-22,34.08,34.4,33.95,34.32,2808300,17.4637591516321,17.6277381108024,17.3971426994692,17.5867433710098,5480312.86786588,0.0,1.0
2009-09-23,34.05,34.63,34.02,34.1,2771300,17.4483861242099,17.745597987706,17.4330130967877,17.4740078365803,5408108.482255,0.0,1.0
2009-09-24,34.25,34.37,34.02,34.07,2847200,17.5508729736913,17.6123650833802,17.4330130967877,17.4586348091581,5556225.04625138,0.0,1.0
2009-09-25,34.19,34.45,34.18,34.2,2744700,17.5201269188469,17.6533598231727,17.5150025763728,17.525251261321,5356199.38341042,0.0,1.0
2009-09-28,34.6,34.77,34.23,34.23,2058500,17.7302249602838,17.817338782343,17.5406242887432,17.5406242887432,4017100.75081078,0.0,1.0
2009-09-29,34.73,34.83,34.43,34.74,2643200,17.7968414124467,17.8480848371874,17.6431111382246,17.8019657549208,5158125.19045084,0.0,1.0
2009-09-30,34.5,34.6275,34.25,34.62,4014700,17.6789815355431,17.7443169020875,17.5508729736913,17.7404736452319,7834566.13275687,0.0,1.0
2009-10-01,33.8,34.48,33.8,34.46,3542800,17.3202775623582,17.668732850595,17.3202775623582,17.6584841656468,6913667.49573592,0.0,1.0
2009-10-02,33.49,33.71,33.37,33.7,2396900,17.161422945662,17.2741584800915,17.0999308359731,17.2690341376175,4677478.15866813,0.0,1.0
2009-10-05,33.7,33.73,33.15,33.47,2323900,17.2690341376175,17.2844071650397,16.9871953015436,17.1511742607138,4535020.85732773,0.0,1.0
2009-10-06,33.86,34.08,33.58,33.74,2018800,17.3510236172026,17.4637591516321,17.2075420279286,17.2895315075137,3939627.39652018,0.0,1.0
2009-10-07,34.09,34.1,33.53,33.87,2110100,17.4688834941062,17.4740078365803,17.1819203155583,17.3561479596767,4117796.59668974,0.0,1.0
2009-10-08,34.23,34.39,34.05,34.22,1882100,17.5406242887432,17.6226137683283,17.4483861242099,17.5354999462691,3672861.46373619,0.0,1.0
2009-10-09,34.7,34.7,34.22,34.25,2154300,17.7814683850245,17.7814683850245,17.5354999462691,17.5508729736913,4204051.56544652,0.0,1.0
2009-10-12,34.86,34.99,34.65,34.73,1492900,17.8634578646096,17.9300743167726,17.7558466726542,17.7968414124467,2913349.38590499,0.0,1.0
2009-10-13,34.52,34.85,34.36,34.85,2542200,17.6892302204912,17.8583335221356,17.6072407409061,17.8583335221356,4961026.73243195,0.0,1.0
2009-10-14,34.72,34.88,34.46,34.75,1996800,17.7917170699726,17.8737065495578,17.6584841656468,17.8070900973949,3896695.05912994,0.0,1.0
2009-10-15,34.34,34.75,34.2,34.68,5217100,17.596992055958,17.8070900973949,17.525251261321,17.7712197000764,10181013.5181224,0.0,1.0
2009-10-16,34.52,34.63,34.05,34.2,2969200,17.6892302204912,17.745597987706,17.4483861242099,17.525251261321,5794304.37177915,0.0,1.0
2009-10-19,35.11,35.23,34.27,34.61,2315900,17.9915664264614,18.0530585361502,17.5611216586395,17.7353493027579,4519409.09827674,0.0,1.0
2009-10-20,34.97,35.15,34.61,35.11,2290900,17.9198256318244,18.0120637963577,17.7353493027579,17.9915664264614,4470622.35124237,0.0,1.0
2009-10-21,35.07,35.4,34.84,34.96,3601700,17.9710690565651,18.1401723582094,17.8532091796615,17.9147012893503,7028609.07174893,0.0,1.0
2009-10-22,35.49,35.54,35.0,35.04,3346200,18.1862914404761,18.2119131528464,17.9351986592466,17.9556960291429,6530008.51705756,0.0,1.0
2009-10-23,35.17,35.57,34.85,35.43,3177800,18.0223124813058,18.2272861802686,17.8583335221356,18.1555453856317,6201380.989034,0.0,1.0
2009-10-26,34.81,35.64,34.73,35.27,4411100,17.8378361522393,18.2631565775871,17.7968414124467,18.0735559060465,8608128.79373398,0.0,1.0
2009-10-27,34.71,35.31,34.59,34.89,3289300,17.7865927274986,18.0940532759428,17.7251006178097,17.8788308920318,6418969.88080732,0.0,1.0
2009-10-28,34.61,35.04,34.5,34.72,3032800,17.7353493027579,17.9556960291429,17.6789815355431,17.7917170699726,5918417.85623459,0.0,1.0
2009-10-29,34.63,34.83,34.35,34.73,3968400,17.745597987706,17.8480848371874,17.602116398432,17.7968414124467,7744213.07724921,0.0,1.0
2009-10-30,34.09,34.85,34.0,34.645,4625600,17.4688834941062,17.8583335221356,17.4227644118396,17.7532845014171,9026719.08328896,0.0,1.0
2009-11-02,34.6,34.84,34.1,34.21,4151400,17.7302249602838,17.8532091796615,17.4740078365803,17.5303756037951,8101332.06554086,0.0,1.0
2009-11-03,34.73,35.0,34.47,34.59,3750700,17.7968414124467,17.9351986592466,17.6636085081209,17.7251006178097,7319378.08407383,0.0,1.0
2009-11-04,35.1,35.61,34.79,34.84,3742100,17.9864420839873,18.2477835501649,17.8275874672911,17.8532091796615,7302595.44309401,0.0,1.0
2009-11-05,35.81,35.93,35.43,35.43,3500900,18.3502703996463,18.4117625093352,18.1555453856317,18.1555453856317,6831900.90770632,0.0,1.0
2009-11-06,35.97,36.35,35.67,35.73,4154500,18.4322598792315,18.6269848932461,18.2785296050093,18.3092756598538,8107381.6221731,0.0,1.0
2009-11-09,36.61,36.63,36.04,36.21,3020000,18.760217797572,18.7704664825201,18.4681302765499,18.5552440986091,5893439.04175298,0.0,1.0
2009-11-10,36.77,36.85,36.5,36.54,2933000,18.8422072771571,18.8832020169497,18.7038500303572,18.7243474002535,5723661.16207335,0.0,1.0
2009-11-11,36.66,36.96,36.5,36.89,2363800,18.7858395099423,18.9395697841644,18.7038500303572,18.9036993868459,4612884.50559462,0.0,1.0
2009-11-12,36.26,36.806,36.16,36.66,3054600,18.5808658109795,18.8606549100637,18.5296223862388,18.7858395099423,5960959.89964858,0.0,1.0
2009-11-13,36.26,36.47,36.01,36.27,2853700,18.5808658109795,18.688477002935,18.4527572491277,18.5859901534536,5568909.6004803,0.0,1.0
2009-11-16,37.1,37.11,36.41,36.43,3308400,19.0113105788014,19.0164349212755,18.6577309480906,18.6679796330387,6456242.9555416,0.0,1.0
2009-11-17,37.25,37.25,37.0,37.06,3039900,19.0881757159125,19.0881757159125,18.9600671540607,18.9908132089051,5932273.29239235,0.0,1.0
2009-11-18,37.04,37.3,36.89,37.21,2258300,18.980564523957,19.1137974282828,18.9036993868459,19.0676783460162,4407004.43310953,0.0,1.0
2009-11-19,36.81,37.025,36.65,36.94,2749600,18.8627046470534,18.9728780102459,18.7807151674682,18.9293210992163,5365761.58582914,0.0,1.0
2009-11-20,36.37,36.41,35.81,36.03,5468600,18.6372335781943,18.6577309480906,18.3502703996463,18.4630059340759,10671808.1932882,0.0,1.0
2009-11-23,36.76,37.13,36.66,36.69,3036800,18.837082934683,19.0266836062236,18.7858395099423,18.8012125373645,5926223.7357601,0.0,1.0
2009-11-24,36.97,37.18,36.72,36.76,3758900,18.9446941266385,19.052305318594,18.8165855647867,18.837082934683,7335380.1371011,0.0,1.0
2009-11-25,36.78,36.89,36.38,36.61,3073900,19.0715216028717,19.1285598675894,18.8641097311711,18.983371557399,5928108.11608111,0.4375,1.0
2009-11-27,36.14,36.49,35.98,36.27,1310200,18.7396626081508,18.9211479958888,18.6566978594705,18.8070714664535,2526759.89904988,0.0,1.0
2009-11-30,36.38,36.46,36.06,36.2,2873200,18.8641097311711,18.9055921055113,18.6981802338106,18.7707743889059,5541052.16146402,0.0,1.0
2009-12-01,37.18,37.23,36.57,36.62,3377600,19.2789334745724,19.3048599585349,18.9626303702289,18.9885568541915,6513802.65229041,0.0,1.0
2009-12-02,37.88,37.88,37.06,37.1,3921600,19.6419042500484,19.6419042500484,19.2167099130622,19.2374511002322,7562922.92788435,0.0,1.0
2009-12-03,37.86,38.18,37.6,37.81,3125300,19.6315336564634,19.7974631538239,19.496715939858,19.6056071725008,6027234.55388538,0.0,1.0
2009-12-04,37.75,38.4075,37.28,38.18,2894000,19.5744953917457,19.9154286558536,19.3307864424975,19.7974631538239,5581165.58376614,0.0,1.0
2009-12-07,38.22,38.42,37.78,37.88,2847100,19.818204340994,19.9219102768443,19.5900512821233,19.6419042500484,5490717.53059451,0.0,1.0
2009-12-08,38.15,38.41,37.75,38.14,2982200,19.7819072634464,19.9167249800518,19.5744953917457,19.7767219666538,5751261.92256645,0.0,1.0
2009-12-09,38.29,38.36,37.89,38.22,2124000,19.8545014185416,19.8907984960892,19.647089546841,19.818204340994,4096197.54662033,0.0,1.0
2009-12-10,38.6,38.77,38.24,38.47,2207700,20.0152456191096,20.1033956645823,19.828574934579,19.9478367608069,4257615.50078799,0.0,1.0
2009-12-11,39.08,39.19,38.57,38.78,3142100,20.2641398651503,20.321178129868,19.999689728732,20.1085809613748,6059633.85651401,0.0,1.0
2009-12-14,39.53,39.65,39.22,39.37,3040300,20.4974782208135,20.5597017823237,20.3367340202455,20.4145134721332,5863309.51082383,0.0,1.0
2009-12-15,39.25,39.41,39.04,39.4,2221400,20.3522899106231,20.4352546593033,20.2433986779802,20.4300693625108,4284036.36066968,0.0,1.0
2009-12-16,39.19,39.57,39.12,39.44,2472200,20.321178129868,20.5182194079836,20.2848810523204,20.4508105496808,4767711.66419717,0.0,1.0
2009-12-17,38.96,39.26,38.78,39.16,2253900,20.2019163036401,20.3574752074156,20.1085809613748,20.3056222394904,4346713.58301675,0.0,1.0
2009-12-18,39.13,39.43,38.73,38.99,4744200,20.2900663491129,20.4456252528883,20.0826544774123,20.2174721940177,9149331.63873643,0.0,1.0
2009-12-21,39.24,39.57,39.19,39.24,1997400,20.3471046138305,20.5182194079836,20.321178129868,20.3471046138305,3852045.65895456,0.0,1.0
2009-12-22,39.12,39.48,39.02,39.27,1598600,20.2848810523204,20.4715517368509,20.2330280843952,20.3626605042081,3082947.92750812,0.0,1.0
2009-12-23,39.14,39.27,38.92,39.09,1610700,20.2952516459054,20.3626605042081,20.1811751164701,20.2693251619428,3106283.13952042,0.0,1.0
2009-12-24,39.37,39.49,39.09,39.1,689600,20.4145134721332,20.4767370336434,20.2693251619428,20.2745104587353,1329914.23170875,0.0,1.0
2009-12-28,39.61,39.61,39.28,39.5,1478800,20.5389605951536,20.5389605951536,20.3678458010006,20.4819223304359,2851910.04328727,0.0,1.0
2009-12-29,39.4,39.79,39.39,39.53,1337400,20.4300693625108,20.6322959374189,20.4248840657183,20.4974782208135,2579215.91282958,0.0,1.0
2009-12-30,39.5,39.6,39.2,39.21,957400,20.4819223304359,20.5337752983611,20.3263634266605,20.331548723453,1846374.54384855,0.0,1.0
2009-12-31,38.92,39.59,38.92,39.49,1764400,20.1811751164701,20.5285900015686,20.1811751164701,20.4767370336434,3402698.18797406,0.0,1.0
2010-01-04,38.96,39.42,38.84,39.1,2175500,20.2019163036401,20.4404399560958,20.1396927421299,20.2745104587353,4195516.83741645,0.0,1.0
2010-01-05,38.48,39.02,38.08,38.86,2802200,19.9530220575994,20.2330280843952,19.7456101858988,20.150063335715,5404126.53725965,0.0,1.0
2010-01-06,38.52,38.73,38.29,38.5,2882500,19.9737632447694,20.0826544774123,19.8545014185416,19.9633926511844,5558987.48970487,0.0,1.0
2010-01-07,38.58,38.6,38.24,38.53,1903400,20.0048750255245,20.0152456191096,19.828574934579,19.9789485415619,3670763.84662766,0.0,1.0
2010-01-08,38.56,38.62,38.22,38.53,1779000,19.9945044319395,20.0256162126946,19.818204340994,19.9789485415619,3430854.72478229,0.0,1.0
2010-01-11,39.13,39.15,38.68,38.68,2566400,20.2900663491129,20.3004369426979,20.0567279934497,20.0567279934497,4949379.18250773,0.0,1.0
2010-01-12,38.93,39.25,38.83,39.04,1944300,20.1863604132626,20.3522899106231,20.1345074453374,20.2433986779802,3749640.72028903,0.0,1.0
2010-01-13,39.15,39.36,38.79,39.01,2232000,20.3004369426979,20.4093281753407,20.1137662581673,20.2278427876027,4304478.77780442,0.0,1.0
2010-01-14,39.11,39.1692,38.86,39.03,1455800,20.2796957555278,20.3103927125395,20.150063335715,20.2382133811877,2807553.85516474,0.0,1.0
2010-01-15,38.85,39.044,38.5,39.03,2234100,20.1448780389224,20.2454727966972,19.9633926511844,20.2382133811877,4308528.69063301,0.0,1.0
2010-01-19,39.43,39.44,38.77,38.9,1536500,20.4456252528883,20.4508105496808,20.1033956645823,20.170804522885,2963186.21957729,0.0,1.0
2010-01-20,39.04,39.15,38.52,39.12,1767500,20.2433986779802,20.3004369426979,19.9737632447694,20.2848810523204,3408676.63072103,0.0,1.0
2010-01-21,38.53,39.44,38.3,39.1,2846100,19.9789485415619,20.4508105496808,19.8596867153341,20.2745104587353,5488789.00067616,0.0,1.0
2010-01-22,37.8,38.61,37.76,38.45,2821900,19.6004218757083,20.0204309159021,19.5796806885383,19.9374661672218,5442118.57665157,0.0,1.0
2010-01-25,38.07,38.25,37.66,38.0,1628900,19.7404248891062,19.8337602313715,19.5278277206131,19.7041278115586,3141382.38403478,0.0,1.0
2010-01-26,38.1,38.33,37.8,37.99,1688500,19.7559807794838,19.8752426057116,19.6004218757083,19.6989425147661,3256322.7671697,0.0,1.0
2010-01-27,38.0,38.03,37.18,38.0,3353500,19.7041278115586,19.7196837019362,19.2789334745724,19.7041278115586,6467325.08125768,0.0,1.0
2010-01-28,37.6,38.06,37.39,38.02,3144900,19.496715939858,19.7352395923137,19.3878247072152,19.7144984051437,6065033.74028545,0.0,1.0
2010-01-29,37.46,38.01,37.44,37.68,3006000,19.4241217847628,19.7093131083511,19.4137511911778,19.5381983141981,5797160.9346237,0.0,1.0
2010-02-01,37.75,37.86,37.17,37.62,1762900,19.5744953917457,19.6315336564634,19.2737481777799,19.507086533443,3399805.39309652,0.0,1.0
2010-02-02,37.99,38.0,37.23,37.76,2413300,19.6989425147661,19.7041278115586,19.3048599585349,19.5796806885383,4654121.25200512,0.0,1.0
2010-02-03,37.64,37.92,37.36,37.89,2038900,19.5174571270281,19.6626454372185,19.3722688168376,19.647089546841,3932079.65056695,0.0,1.0
2010-02-04,36.86,37.62,36.83,37.46,2608000,19.1130039772119,19.507086533443,19.0974480868343,19.4241217847628,5029606.02711197,0.0,1.0
2010-02-05,36.75,36.84,36.135,36.77,3424700,19.0559657124942,19.1026333836268,18.7370699597545,19.0663363060792,6604636.4114457,0.0,1.0
2010-02-08,36.27,36.76,36.27,36.67,2207700,18.8070714664535,19.0611510092867,18.8070714664535,19.0144833381541,4257615.50078799,0.0,1.0
2010-02-09,36.57,37.05,36.34,36.5,2705700,18.9626303702289,19.2115246162697,18.8433685440011,18.9263332926813,5218023.40013684,0.0,1.0
2010-02-10,36.6,36.79,36.12,36.6,2707700,18.9781862606065,19.0767068996643,18.7292920145657,18.9781862606065,5221880.45997357,0.0,1.0
2010-02-11,37.07,37.14,36.16,36.48,2975700,19.2218952098547,19.2581922874023,18.7500332017358,18.9159626990963,5738726.47809705,0.0,1.0
2010-02-12,37.14,37.18,36.58,36.8,3826400,19.2581922874023,19.2789334745724,18.9678156670214,19.0818921964568,7379326.8796554,0.0,1.0
2010-02-16,38.24,38.26,37.2,37.22,3302400,19.828574934579,19.838945528164,19.2893040681574,19.2996746617424,6368777.20242891,0.0,1.0
2010-02-17,38.38,38.47,38.15,38.3,3341600,19.9011690896742,19.9478367608069,19.7819072634464,19.8596867153341,6444375.57522906,0.0,1.0
2010-02-18,38.72,38.77,38.29,38.29,2527300,20.0774691806197,20.1033956645823,19.8545014185416,19.8545014185416,4873973.66269943,0.0,1.0
2010-02-19,39.17,39.23,38.46,38.53,2522400,20.3108075362829,20.341919317038,19.9426514640143,19.9789485415619,4864523.86609941,0.0,1.0
2010-02-22,39.0,39.435,38.75,39.42,2924500,20.2226574908102,20.4482179012846,20.0930250709973,20.4404399560958,5639985.74627644,0.0,1.0
2010-02-23,38.82,39.15,38.76,38.97,4133500,20.1293221485449,20.3004369426979,20.0982103677898,20.2071016004326,7971578.41758717,0.0,1.0
2010-02-24,38.53,38.54,37.97,38.52,3940200,20.2161758698195,20.2214227361237,19.9223513567882,20.2109290035154,7509625.31082074,0.4575,1.0
2010-02-25,38.34,38.39,37.72,38.18,3361700,20.116485410041,20.1427197415617,19.7911796991849,20.0325355491749,6407062.43525356,0.0,1.0
2010-02-26,37.99,38.56,37.99,38.28,3370600,19.9328450893964,20.2319164687319,19.9328450893964,20.0850042122162,6424024.94103151,0.0,1.0
2010-03-01,38.3,38.52,38.06,38.06,3138400,20.0954979448245,20.2109290035154,19.9695731535253,19.9695731535253,5981475.07118415,0.0,1.0
2010-03-02,38.48,38.67,38.36,38.51,2445900,20.1899415382989,20.2896319980774,20.1269791426493,20.2056821372113,4661639.64969707,0.0,1.0
2010-03-03,38.61,38.99,38.41,38.47,2951300,20.2581508002526,20.4575317198096,20.1532134741699,20.1846946719947,5624881.26994193,0.0,1.0
2010-03-04,38.75,38.86,38.49,38.61,2310000,20.3316069285104,20.3893224578559,20.195188404603,20.2581508002526,4402627.90416626,0.0,1.0
2010-03-05,39.11,39.15,38.69,38.93,1835000,20.5204941154592,20.5414815806757,20.3001257306856,20.4260505219848,3497325.62950003,0.0,1.0
2010-03-08,39.08,39.191,38.91,39.11,1563000,20.5047535165468,20.5629937325226,20.4155567893765,20.5204941154592,2978920.95853327,0.0,1.0
2010-03-09,39.22,39.35,38.91,39.06,2546900,20.5782096448046,20.6464189067583,20.4155567893765,20.4942597839385,4854135.501784,0.0,1.0
2010-03-10,39.38,39.49,39.11,39.3,3275100,20.6621595056707,20.7198750350162,20.5204941154592,20.6201845752377,6242011.53633547,0.0,1.0
2010-03-11,39.65,39.65,39.14,39.26,1673600,20.8038248958823,20.8038248958823,20.5362347143716,20.5991971100211,3189713.44606608,0.0,1.0
2010-03-12,39.69,39.895,39.55,39.84,3437200,20.8248123610988,20.9323731203335,20.751356232841,20.9035153556608,6550957.84943734,0.0,1.0
2010-03-15,39.71,40.29,39.48,40.26,4653800,20.8353060937071,21.1396243393467,20.714628168712,21.1238837404343,8869675.21229822,0.0,1.0
2010-03-16,39.89,40.16,39.61,40.16,4744800,20.9297496871814,21.071415077393,20.7828374306658,21.071415077393,9043112.06912905,0.0,1.0
2010-03-17,40.56,40.62,39.92,40.01,6384400,21.2812897295583,21.3127709273831,20.9454902860938,20.992712082831,12168024.9313242,0.0,1.0
2010-03-18,40.51,40.63,40.14,40.54,3946600,21.2550553980376,21.3180177936872,21.0609213447847,21.27079599695,7521823.06778465,0.0,1.0
2010-03-19,40.7,40.77,40.38,40.49,6179100,21.3547458578161,21.391473921945,21.1868461360839,21.2445616654293,11776743.7587159,0.0,1.0
2010-03-22,40.13,40.66,39.9201,40.66,4721600,21.0556744784806,21.3337583925996,20.9455427547569,21.3337583925996,8998895.20013481,0.0,1.0
2010-03-23,40.19,40.26,39.82,40.16,3657300,21.0871556763054,21.1238837404343,20.8930216230525,21.071415077393,6970446.33502478,0.0,1.0
2010-03-24,40.08,40.25,39.86,39.87,3252800,21.0294401469599,21.1186368741302,20.914009088269,20.9192559545732,6199509.9769143,0.0,1.0
2010-03-25,40.26,40.46,39.93,40.11,6430700,21.1238837404343,21.228821066517,20.950737152398,21.0451807458723,12256268.0793602,0.0,1.0
2010-03-26,40.6,40.705,40.13,40.42,4921900,21.3022771947748,21.3573692909682,21.0556744784806,21.2078336013004,9380646.87511511,0.0,1.0
2010-03-29,41.18,41.27,40.62,40.75,3969500,21.6065954404144,21.6538172371516,21.3127709273831,21.3809801893368,7565468.16692121,0.0,1.0
2010-03-30,41.26,41.61,41.13,41.15,5198800,21.6485703708475,21.8322106914921,21.5803611088938,21.590854841502,9908390.45375737,0.0,1.0
2010-03-31,41.11,41.39,40.96,41.19,3518400,21.5698673762855,21.7167796328012,21.4911643817235,21.6118423067186,6705716.89091713,0.0,1.0
2010-04-01,41.83,41.83,41.16,41.2,3441000,21.947641750183,21.947641750183,21.5961017078062,21.6170891730227,6558200.26763467,0.0,1.0
2010-04-05,41.81,41.93,41.65,41.88,3471200,21.9371480175747,22.0001104132243,21.8531981567086,21.9738760817037,6615758.4333082,0.0,1.0
2010-04-06,41.7,41.84,41.48,41.59,3080400,21.8794324882293,21.9528886164871,21.7640014295384,21.8217169588838,5870932.89869858,0.0,1.0
2010-04-07,41.65,41.81,41.42,41.54,3030600,21.8531981567086,21.9371480175747,21.7325202317136,21.7954826273632,5776019.10232306,0.0,1.0
2010-04-08,41.47,41.61,41.41,41.5,2722000,21.7587545632343,21.8322106914921,21.7272733654095,21.7744951621467,5187858.50871884,0.0,1.0
2010-04-09,41.59,41.64,40.71,40.99,4652400,21.8217169588838,21.8479512904045,21.3599927241202,21.5069049806359,8867006.95296239,0.0,1.0
2010-04-12,41.8,41.92,41.59,41.77,2145800,21.9319011512706,21.9948635469202,21.8217169588838,21.9161605523582,4089679.20206059,0.0,1.0
2010-04-13,41.67,41.82,41.5,41.65,2419700,21.8636918893169,21.9423948838789,21.7744951621467,21.8531981567086,4611705.08212601,0.0,1.0
2010-04-14,41.48,41.74,41.24,41.61,2706800,21.7640014295384,21.9004199534458,21.6380766382392,21.8322106914921,5158888.83592953,0.0,1.0
2010-04-15,41.44,41.55,41.15,41.32,2786600,21.7430139643219,21.8007294936673,21.590854841502,21.6800515686723,5310979.61807345,0.0,1.0
2010-04-16,41.18,41.54,41.05,41.38,3943600,21.6065954404144,21.7954826273632,21.5383861784607,21.7115327664971,7516105.36920783,0.0,1.0
2010-04-19,41.28,41.36,41.05,41.05,2327100,21.6590641034558,21.7010390338888,21.5383861784607,21.5383861784607,4435218.78605423,0.0,1.0
2010-04-20,41.42,41.52,41.25,41.46,2150800,21.7325202317136,21.7849888947549,21.6433235045434,21.7535076969301,4099208.69968865,0.0,1.0
2010-04-21,41.36,41.58,41.28,41.33,2939800,21.7010390338888,21.8164700925797,21.6590641034558,21.6852984349764,5602963.42539739,0.0,1.0
2010-04-22,41.35,41.39,41.05,41.21,2928400,21.6957921675847,21.7167796328012,21.5383861784607,21.6223360393268,5581236.17080539,0.0,1.0
2010-04-23,41.77,41.8,41.11,41.4,2393600,21.9161605523582,21.9319011512706,21.5698673762855,21.7220264991053,4561961.10450751,0.0,1.0
2010-04-26,41.86,42.23,41.65,41.68,2794200,21.9633823490954,22.1575164023483,21.8531981567086,21.868938755621,5325464.45446812,0.0,1.0
2010-04-27,41.14,41.93,41.09,41.63,3370900,21.5856079751979,22.0001104132243,21.5593736436773,21.8427044241004,6424596.7108892,0.0,1.0
2010-04-28,41.42,41.42,40.92,41.24,3865500,21.7325202317136,21.7325202317136,21.470176916507,21.6380766382392,7367254.61625743,0.0,1.0
2010-04-29,41.3,41.72,41.12,41.44,3208800,21.669557836064,21.8899262208375,21.5751142425896,21.7430139643219,6115650.39778731,0.0,1.0
2010-04-30,41.8,42.22,41.26,41.36,3931800,21.9319011512706,22.1522695360441,21.6485703708475,21.7010390338888,7493615.75480558,0.0,1.0
2010-05-03,42.47,42.56,41.73,41.9,1913800,22.2834411936474,22.3306629903846,21.8951730871417,21.9843698143119,3647510.51211835,0.0,1.0
2010-05-04,41.68,42.315,41.52,42.0,2541600,21.868938755621,22.2021147659334,21.7849888947549,22.0368384773532,4844034.23429825,0.0,1.0
2010-05-05,41.78,42.28,41.41,41.5,2078000,21.9214074186623,22.1837507338689,21.7272733654095,21.7744951621467,3960459.21422402,0.0,1.0
2010-05-06,40.21,41.6,38.07,41.56,5621900,21.0976494089137,21.826963825188,19.9748200198295,21.8059763599714,10714776.5430443,0.0,1.0
2010-05-07,40.22,40.93,39.53,40.04,6092600,21.1028962752178,21.4754237828111,20.7408625002327,21.0084526817434,11611883.4497504,0.0,1.0
2010-05-10,41.91,41.97,40.93,41.09,4070400,21.9896166806161,22.0210978784408,21.4754237828111,21.5593736436773,7757773.42905554,0.0,1.0
2010-05-11,41.8,42.18,41.37,41.57,2713400,21.9319011512706,22.1312820708276,21.7062859001929,21.8112232262756,5171467.77279858,0.0,1.0
2010-05-12,41.85,41.98,41.5,41.75,2308500,21.9581354827913,22.026344744745,21.7744951621467,21.9056668197499,4399769.05487783,0.0,1.0
2010-05-13,41.54,42.12,41.46,41.8,2044000,21.7954826273632,22.0998008730028,21.7535076969301,21.9319011512706,3895658.63035317,0.0,1.0
2010-05-14,40.99,41.64,40.76,41.41,2578500,21.5069049806359,21.8479512904045,21.3862270556409,21.7272733654095,4914361.92679338,0.0,1.0
2010-05-17,41.27,41.4,40.71,41.13,2918400,21.6538172371516,21.7220264991053,21.3599927241202,21.5803611088938,5562177.17554927,0.0,1.0
2010-05-18,40.71,41.51,40.66,41.33,2170300,21.3599927241202,21.7797420284508,21.3337583925996,21.6852984349764,4136373.74043812,0.0,1.0
2010-05-19,40.43,40.68,40.02,40.44,2514600,21.2130804676046,21.3442521252079,20.9979589491352,21.2183273339087,4792574.94710669,0.0,1.0
2010-05-20,39.24,40.1,39.24,39.83,4449900,20.5887033774129,21.0399338795682,20.5887033774129,20.8982684893567,8481062.29902572,0.0,1.0
2010-05-21,39.53,39.54,38.54,38.73,3999700,20.7408625002327,20.7461093665368,20.2214227361237,20.3211131959022,7623026.33259471,0.0,1.0
2010-05-24,39.25,39.8478,39.06,39.31,2644400,20.593950243717,20.907607911378,20.4942597839385,20.6254314415418,5039960.70553128,0.0,1.0
2010-05-25,39.23,39.24,38.05,38.53,4101800,20.5834565111087,20.5887033774129,19.9643262872212,20.2161758698195,7817618.67415982,0.0,1.0
2010-05-26,38.56,39.32,38.4,39.32,3408500,20.471960602146,20.8754536015658,20.3870147075312,20.8754536015658,6420086.60304976,0.4575,1.0
2010-05-27,39.14,39.28,38.76,39.13,3020800,20.7798894701243,20.8542171279122,20.5781429704143,20.7745803517109,5689833.53689093,0.0,1.0
2010-05-28,38.96,39.46,38.9,39.02,2952300,20.6843253386827,20.9497812593537,20.6524706282022,20.7161800491633,5560810.23270761,0.0,1.0
2010-06-01,38.59,39.25,38.5,38.7,4184000,20.4878879573862,20.8382897726719,20.4401058916654,20.5462882599338,7880781.09055604,0.0,1.0
2010-06-02,39.72,39.72,38.64,38.83,4581600,21.0878183381026,21.0878183381026,20.5144335494533,20.6153067993083,8629681.32038518,0.0,1.0
2010-06-03,40.15,40.16,39.69,39.89,3335700,21.3161104298797,21.3214195482931,21.0718909828624,21.1780733511308,6282964.02575711,0.0,1.0
2010-06-04,39.005,39.89,38.92,39.72,4523800,20.7082163715431,21.1780733511308,20.6630888650291,21.0878183381026,8520812.02138084,0.0,1.0
2010-06-07,39.33,40.03,39.03,39.14,4826500,20.8807627199793,21.2524010089186,20.7214891675767,20.7798894701243,9090963.17723916,0.0,1.0
2010-06-08,40.16,40.21,39.08,39.3,4393300,21.3214195482931,21.3479651403602,20.7480347596438,20.864835364739,8275008.50027242,0.0,1.0
2010-06-09,39.92,40.38,39.77,40.29,2752800,21.194000706371,21.4382201533883,21.1143639301697,21.3904380876675,5185041.63147292,0.0,1.0
2010-06-10,40.81,40.82,40.34,40.37,2360100,21.6665122451654,21.6718213635788,21.4169836797346,21.4329110349749,4445370.80588462,0.0,1.0
2010-06-11,40.6,40.7,40.18,40.41,2031100,21.5550207584836,21.6081119426178,21.3320377851199,21.4541475086286,3825682.23542742,0.0,1.0
2010-06-14,40.48,41.0,40.47,41.0,2540300,21.4913113375225,21.7673854950203,21.4860022191091,21.7673854950203,4784786.85572168,0.0,1.0
2010-06-15,41.28,41.32,40.66,40.78,3150000,21.9160408105961,21.9372772842498,21.5868754689641,21.6505848899251,5933188.44054768,0.0,1.0
2010-06-16,41.67,41.77,41.0,41.01,2110300,22.1230964287194,22.1761876128536,21.7673854950203,21.7726946134338,3974859.54478978,0.0,1.0
2010-06-17,41.85,41.9,41.41,41.62,2360100,22.218660560161,22.2452061522281,21.9850593499705,22.0965508366523,4445370.80588463,0.0,1.0
2010-06-18,42.0,42.12,41.73,41.84,3392900,22.2982973363623,22.3620067573233,22.1549511392,22.2133514417476,6390703.19362992,0.0,1.0
2010-06-21,41.82,42.535,41.65,42.41,2507100,22.2027332049207,22.5823351714802,22.1124781918926,22.5159711913125,4722252.9331102,0.0,1.0
2010-06-22,40.86,41.99,40.7,41.95,3710300,21.6930578372325,22.2929882179489,21.6081119426178,22.2717517442952,6988542.5622108,0.0,1.0
2010-06-23,40.23,40.74,39.94,40.69,3559500,21.358583377187,21.6293484162714,21.2046189431979,21.6028028242043,6704502.93781889,0.0,1.0
2010-06-24,40.15,40.71,40.08,40.25,2312400,21.3161104298797,21.6134210610312,21.2789466009857,21.3692016140139,4355525.38092776,0.0,1.0
2010-06-25,40.17,40.37,39.86,40.17,3088700,21.3267286667065,21.4329110349749,21.1621459958905,21.3267286667065,5817726.70994274,0.0,1.0
2010-06-28,40.57,40.75,39.99,40.25,3463400,21.5390934032433,21.6346575346848,21.231164535265,21.3692016140139,6523493.60158503,0.0,1.0
2010-06-29,39.27,40.25,39.15,40.23,5030400,20.8489080094987,21.3692016140139,20.7851985885377,21.358583377187,9475019.40677179,0.0,1.0
2010-06-30,38.74,39.52,38.6101,39.29,4026100,20.5675247335875,20.9816359698342,20.4985592853972,20.8595262463256,7583368.2477743,0.0,1.0
2010-07-01,38.98,39.29,38.76,38.93,5175900,20.6949435755096,20.8595262463256,20.5781429704143,20.6683979834425,9749076.20616848,0.0,1.0
2010-07-02,38.67,39.18,38.59,39.14,3683800,20.5303609046936,20.801125943778,20.4878879573862,20.7798894701243,6938628.43723477,0.0,1.0
2010-07-06,39.14,39.37,38.77,38.86,2906100,20.7798894701243,20.9019991936329,20.5834520888278,20.6312341545485,5473790.13557956,0.0,1.0
2010-07-07,40.18,40.22,38.88,39.12,2747500,21.3320377851199,21.3532742587736,20.6418523913754,20.7692712332975,5175058.80647771,0.0,1.0
2010-07-08,40.75,40.75,40.19,40.41,2751200,21.6346575346848,21.6346575346848,21.3373469035333,21.4541475086286,5182027.9484555,0.0,1.0
2010-07-09,40.9,40.96,40.42,40.66,1775500,21.7142943108861,21.7461490213667,21.459456627042,21.5868754689641,3344246.37339442,0.0,1.0
2010-07-12,40.99,41.09,40.54,40.73,1903400,21.7620763766069,21.8151675607411,21.523166048003,21.624039297858,3585152.65959952,0.0,1.0
2010-07-13,41.1,41.32,40.78,41.23,2192100,21.8204766791545,21.9372772842498,21.6505848899251,21.889495218529,4128934.08905543,0.0,1.0
2010-07-14,41.44,41.46,40.79,40.9,2594600,22.0009867052108,22.0116049420376,21.6558940083385,21.7142943108861,4887063.7231254,0.0,1.0
2010-07-15,41.27,41.5,40.95,41.44,2190900,21.9107316921827,22.0328414156913,21.7408399029532,22.0009867052108,4126673.82679235,0.0,1.0
2010-07-16,40.43,41.21,40.34,40.96,2245600,21.4647657454554,21.8788769817021,21.4169836797346,21.7461490213667,4229704.11495044,0.0,1.0
2010-07-19,41.4,41.575,40.58,40.58,2586400,21.9797502315571,22.072659803792,21.5444025216567,21.5444025216567,4871618.59766113,0.0,1.0
2010-07-20,41.96,41.97,40.86,40.86,3489900,22.2770608627086,22.282369981122,21.6930578372325,21.6930578372325,6573407.72656107,0.0,1.0
2010-07-21,41.26,41.99,41.03,41.99,2677800,21.9054225737692,22.2929882179489,21.7833128502606,22.2929882179489,5043775.24003131,0.0,1.0
2010-07-22,42.22,42.4,41.49,41.61,3617700,22.4150979414575,22.5106620728991,22.0275322972779,22.0912417182389,6814125.65757758,0.0,1.0
2010-07-23,42.41,42.5,41.89,42.18,3072100,22.5159711913125,22.5637532570333,22.2398970338147,22.3938614678038,5786459.748637,0.0,1.0
2010-07-26,42.6,42.73,42.26,42.26,1919900,22.6168444411675,22.6858629805419,22.4363344151112,22.4363344151112,3616231.26571666,0.0,1.0
2010-07-27,43.27,43.33,42.68,42.77,4714900,22.9725553748666,23.0044100853471,22.6593173884748,22.7070994541956,8880758.78677405,0.0,1.0
2010-07-28,42.98,43.41,42.78,43.09,2603400,22.8185909408774,23.0468830326545,22.712408572609,22.876991243425,4903638.97972122,0.0,1.0
2010-07-29,41.69,43.42,41.67,43.16,4871600,22.1337146655463,23.0521921510679,22.1230964287194,22.914155072319,9175911.36729272,0.0,1.0
2010-07-30,41.99,42.2,41.24,41.46,3631800,22.2929882179489,22.4044797046307,21.8948043369424,22.0116049420376,6840683.73916859,0.0,1.0
2010-08-02,43.2,43.25,42.42,42.42,3259900,22.9353915459726,22.9619371380397,22.5212803097259,22.5212803097259,6140190.79280681,0.0,1.0
2010-08-03,43.12,43.63,42.86,43.08,3212100,22.8929185986653,23.1636836377497,22.7548815199164,22.8716821250116,6050157.01266134,0.0,1.0
2010-08-04,43.5,43.61,42.91,43.12,2876200,23.0946650983752,23.1530654009228,22.7814271119835,22.8929185986653,5417471.93419152,0.0,1.0
2010-08-05,43.55,43.55,43.13,43.24,1874400,23.1212106904423,23.1212106904423,22.8982277170787,22.9566280196263,3530529.65490876,0.0,1.0
2010-08-06,43.67,43.68,42.99,43.26,2579900,23.1849201114034,23.1902292298168,22.8239000592908,22.9672462564532,4859375.51040284,0.0,1.0
2010-08-09,44.03,44.09,43.67,43.81,1875400,23.3760483742865,23.407903084767,23.1849201114034,23.2592477691912,3532413.20679464,0.0,1.0
2010-08-10,44.18,44.57,43.46,43.57,3428100,23.4556851504878,23.6627407686111,23.0734286247216,23.1318289272692,6457004.22001317,0.0,1.0
2010-08-11,43.71,43.8899,43.51,43.75,2985900,23.206156585057,23.3016676253145,23.0999742167887,23.2273930587107,5624097.57607345,0.0,1.0
2010-08-12,43.8,43.98,43.12,43.32,3385400,23.2539386507778,23.3495027822194,22.8929185986653,22.9991009669337,6376576.55448576,0.0,1.0
2010-08-13,43.91,44.18,43.57,43.65,2449000,23.3123389533254,23.4556851504878,23.1318289272692,23.1743018745765,4612818.5685401,0.0,1.0
2010-08-16,44.03,44.06,43.51,43.7,2531500,23.3760483742865,23.3919757295267,23.0999742167887,23.2008474666436,4768211.59912586,0.0,1.0
2010-08-17,44.71,44.94,44.1,44.32,3647500,23.737068426399,23.8591781499077,23.4132122031804,23.5300128082756,6870255.50377704,0.0,1.0
2010-08-18,44.11,44.71,43.88,44.65,3720200,23.4185213215938,23.737068426399,23.2964115980852,23.7052137159185,7007189.72588112,0.0,1.0
2010-08-19,43.67,44.08,43.55,43.97,4790400,23.1849201114034,23.4025939663536,23.1212106904423,23.344193663806,9022966.9541586,0.0,1.0
2010-08-20,43.93,44.02,43.35,43.35,3551500,23.3229571901523,23.3707392558731,23.0150283221739,23.0150283221739,6689434.52273177,0.0,1.0
2010-08-23,44.35,44.66,44.035,44.05,2700200,23.5459401635159,23.7105228343319,23.3787029334932,23.3866666111133,5085966.80227519,0.0,1.0
2010-08-24,44.41,44.69,43.94,43.99,4093000,23.5777948739964,23.7264501895722,23.3282663085657,23.3548119006328,7709377.86894022,0.0,1.0
2010-08-25,43.15,43.48,42.63,43.24,6411400,23.1517381213195,23.3287966052137,22.872736873971,23.2000267987452,11949509.3003511,0.4575,1.0
2010-08-26,42.76,43.18,42.6819,43.15,4235300,22.9424871858082,23.1678343471281,22.9005833446199,23.1517381213195,7893713.81286097,0.0,1.0
2010-08-27,43.42,43.51,42.56,42.98,3447900,23.2966041535966,23.3448928310223,22.8351790137511,23.060526175071,6426164.81839855,0.0,1.0
2010-08-30,42.69,43.562,42.69,43.38,1667000,22.9049293255882,23.3727929557571,22.9049293255882,23.2751425191852,3106939.5145655,0.0,1.0
2010-08-31,42.73,43.02,42.2,42.62,3668800,22.9263909599996,23.0819878094824,22.6420243040483,22.8673714653682,6837876.23937487,0.0,1.0
2010-09-01,43.86,44.0,42.97,43.17,2928800,23.5326821321222,23.6077978525622,23.0551607664681,23.1624689385252,5458670.93596847,0.0,1.0
2010-09-02,43.58,43.98,43.2,43.88,2037000,23.3824506912423,23.5970670353565,23.1785651643338,23.5434129493279,3796542.1662687,0.0,1.0
2010-09-03,43.99,44.0,43.5,43.86,2347000,23.6024324439593,23.6077978525622,23.3395274224194,23.5326821321222,4374317.36093895,0.0,1.0
2010-09-07,43.82,44.12,43.73,43.81,1578000,23.5112204977108,23.6721827557964,23.4629318202851,23.5058550891079,2941062.11996662,0.0,1.0
2010-09-08,43.73,44.08,43.63,43.9,1759800,23.4629318202851,23.650721121385,23.4092777342565,23.5541437665336,3279899.31477646,0.0,1.0
2010-09-09,43.94,44.16,43.765,44.01,1672100,23.575605400945,23.6936443902079,23.4817107503951,23.613163261165,3116444.84841331,0.0,1.0
2010-09-10,43.29,43.86,43.25,43.75,3491500,23.2268538417595,23.5326821321222,23.205392207348,23.4736626374908,6507426.10384249,0.0,1.0
2010-09-13,43.92,43.99,43.45,43.66,2870600,23.5648745837393,23.6024324439593,23.3127003794052,23.4253739600651,5350198.30264651,0.0,1.0
2010-09-14,44.03,44.26,43.69,43.79,5438400,23.6238940783707,23.7472984762364,23.4414701858737,23.4951242719022,10136040.7054667,0.0,1.0
2010-09-15,43.48,44.08,43.37,43.99,4369800,23.3287966052137,23.650721121385,23.2697771105823,23.6024324439593,8144393.69570986,0.0,1.0
2010-09-16,43.59,44.11,42.95,43.2,5960900,23.3878160998451,23.6668173471936,23.0444299492624,23.1785651643338,11109871.4771287,0.0,1.0
2010-09-17,43.42,43.89,43.16,43.87,3858400,23.2966041535966,23.5487783579308,23.1571035299224,23.5380475407251,7191251.00359899,0.0,1.0
2010-09-20,44.29,44.38,43.49,43.67,3361900,23.763394702045,23.8116833794707,23.3341620138166,23.430739368668,6265878.79665132,0.0,1.0
2010-09-21,44.11,44.46,44.0,44.33,3214900,23.6668173471936,23.8546066482935,23.6077978525622,23.7848563364564,5991901.52692059,0.0,1.0
2010-09-22,44.21,44.67,44.11,44.15,2268500,23.7204714332221,23.9672802289535,23.6668173471936,23.688278981605,4228009.77132084,0.0,1.0
2010-09-23,43.42,44.25,43.36,44.07,2870600,23.2966041535966,23.7419330676336,23.2644117019795,23.6453557127822,5350198.3026465,0.0,1.0
2010-09-24,44.23,44.23,43.73,43.76,2452500,23.7312022504278,23.7312022504278,23.4629318202851,23.4790280460937,4570947.3062219,0.0,1.0
2010-09-27,44.26,44.45,44.1,44.16,2752300,23.7472984762364,23.8492412396907,23.6614519385907,23.6936443902079,5129711.83319654,0.0,1.0
2010-09-28,44.19,44.56,43.9,44.42,2629700,23.7097406160164,23.9082607343221,23.5541437665336,23.8331450138821,4901211.06265921,0.0,1.0
2010-09-29,43.95,44.12,43.62,43.93,2524600,23.5809708095479,23.6721827557964,23.4039123256537,23.5702399923422,4705326.63375649,0.0,1.0
2010-09-30,43.66,44.2,43.59,44.01,2600600,23.4253739600651,23.7151060246193,23.3878160998451,23.613163261165,4846974.74599823,0.0,1.0
2010-10-01,44.03,44.14,43.56,43.94,2704400,23.6238940783707,23.6829135730021,23.3717198740366,23.575605400945,5040436.24666524,0.0,1.0
2010-10-04,43.89,44.18,43.65,44.0,2070900,23.5487783579308,23.7043752074136,23.4200085514622,23.6077978525622,3859724.67949231,0.0,1.0
2010-10-05,44.58,44.64,44.05,44.15,2760700,23.9189915515278,23.9511840031449,23.6346248955765,23.688278981605,5145367.67718114,0.0,1.0
2010-10-06,44.49,44.69,44.31,44.58,2530400,23.8707028741021,23.9780110461592,23.7741255192507,23.9189915515278,4716136.62126967,0.0,1.0
2010-10-07,44.51,44.86,44.36,44.58,1742100,23.8814336913078,24.0692229924077,23.800952562265,23.9189915515278,3246910.21495174,0.0,1.0
2010-10-08,44.68,44.76,44.38,44.66,1425300,23.9726456375563,24.0155689063792,23.8116833794707,23.9619148203506,2656461.24181776,0.0,1.0
2010-10-11,44.69,44.95,44.59,44.66,1289200,23.9780110461592,24.1175116698334,23.9243569601306,23.9619148203506,2402799.29344801,0.0,1.0
2010-10-12,44.32,44.68,44.17,44.66,1923800,23.7794909278535,23.9726456375563,23.6990097988107,23.9619148203506,3585561.03066654,0.0,1.0
2010-10-13,44.55,44.66,44.34,44.51,2788300,23.9028953257192,23.9619148203506,23.7902217450593,23.8814336913078,5196808.30741631,0.0,1.0
2010-10-14,44.63,44.8,44.36,44.55,1837900,23.945818594542,24.0370305407906,23.800952562265,23.9028953257192,3425461.38801436,0.0,1.0
2010-10-15,44.54,44.99,44.32,44.84,3095300,23.8975299171163,24.1389733042448,23.7794909278535,24.058492175202,5768992.12923492,0.0,1.0
2010-10-18,44.92,45.12,44.57,44.57,3120200,24.1014154440248,24.2087236160819,23.9136261429249,23.9136261429249,5815400.52390359,0.0,1.0
2010-10-19,44.5,44.86,44.37,44.51,3133000,23.8760682827049,24.0692229924077,23.8063179708678,23.8814336913078,5839257.04807062,0.0,1.0
2010-10-20,44.7,45.11,44.57,44.57,2980600,23.983376454762,24.2033582074791,23.9136261429249,23.9136261429249,5555215.30720693,0.0,1.0
2010-10-21,44.74,45.04,44.38,44.92,3304100,24.0048380891735,24.1658003472591,23.8116833794707,24.1014154440248,6158151.67970957,0.0,1.0
2010-10-22,44.51,44.86,44.2,44.72,3310200,23.8814336913078,24.0692229924077,23.7151060246193,23.9941072719677,6169520.80450793,0.0,1.0
2010-10-25,44.46,44.82,44.37,44.71,2129200,23.8546066482935,24.0477613579963,23.8063179708678,23.9887418633649,3968383.69190934,0.0,1.0
2010-10-26,44.04,44.32,43.68,44.14,3244500,23.6292594869736,23.7794909278535,23.4361047772708,23.6829135730021,6047069.73905685,0.0,1.0
2010-10-27,43.82,43.9,43.25,43.66,2850800,23.5112204977108,23.5541437665336,23.205392207348,23.4253739600651,5313295.24182563,0.0,1.0
2010-10-28,43.95,44.17,43.72,43.93,2675400,23.5809708095479,23.6990097988107,23.4575664116822,23.5702399923422,4986386.30909931,0.0,1.0
2010-10-29,43.46,43.97,43.2,43.97,3370900,23.318065788008,23.5917016267536,23.1785651643338,23.5917016267536,6282652.91520627,0.0,1.0
2010-11-01,42.49,43.67,42.04,43.67,5348400,22.7976211535311,23.430739368668,22.5561777664026,23.430739368668,9968299.51991728,0.0,1.0
2010-11-02,42.82,43.14,42.59,42.65,2075900,22.9746796374253,23.1463727127166,22.8512752395596,22.8834676911767,3869043.63424506,0.0,1.0
2010-11-03,42.87,43.03,42.43,42.92,2059900,23.0015066804396,23.0873532180852,22.7654287019139,23.0283337234538,3839222.97903627,0.0,1.0
2010-11-04,43.53,43.53,43.11,43.24,2843400,23.355623648228,23.355623648228,23.1302764869081,23.2000267987452,5299503.18879157,0.0,1.0
2010-11-05,43.5,43.58,43.2,43.44,2374500,23.3395274224194,23.3824506912423,23.1785651643338,23.3073349708023,4425571.61207906,0.0,1.0
2010-11-08,43.09,43.46,42.8,43.34,2022100,23.1195456697024,23.318065788008,22.9639488202196,23.2536808847737,3768771.68110551,0.0,1.0
2010-11-09,43.07,43.46,42.9,43.25,2014300,23.1088148524967,23.318065788008,23.0176029062481,23.205392207348,3754234.11169123,0.0,1.0
2010-11-10,42.98,43.08,42.58,43.08,1933000,23.060526175071,23.1141802610995,22.8459098309568,23.1141802610995,3602707.90741158,0.0,1.0
2010-11-11,42.84,43.02,42.6,42.79,1658300,22.985410454631,23.0819878094824,22.8566406481625,22.9585834116167,3090724.53329572,0.0,1.0
2010-11-12,42.86,42.96,42.42,42.68,2148900,22.9961412718367,23.0497953578653,22.7600632933111,22.8995639169853,4005100.37363516,0.0,1.0
2010-11-15,43.12,43.3,42.85,42.9,2464700,23.1356418955109,23.2322192503623,22.9907758632338,23.0176029062481,4593685.5558186,0.0,1.0
2010-11-16,42.79,43.37,42.4701,42.96,3843800,22.9585834116167,23.2697771105823,22.7869439904114,23.0497953578653,7164039.65572098,0.0,1.0
2010-11-17,42.45,42.96,42.42,42.86,2560200,22.7761595191196,23.0497953578653,22.7600632933111,22.9961412718367,4771677.59159605,0.0,1.0
2010-11-18,42.8,42.85,42.44,42.85,7885200,22.9639488202196,22.9907758632338,22.7707941105168,22.9907758632338,14696364.4032705,0.0,1.0
2010-11-19,42.76,42.87,42.46,42.68,7915800,22.9424871858082,23.0015066804396,22.7815249277225,22.8995639169853,14753396.4063573,0.0,1.0
2010-11-22,43.01,43.03,42.62,42.73,7714000,23.0766224008795,23.0873532180852,22.8673714653682,22.9263909599996,14377283.3925365,0.0,1.0
2010-11-23,42.49,42.82,42.37,42.76,2552600,22.7976211535311,22.9746796374253,22.7332362502968,22.9424871858082,4757512.78037186,0.0,1.0
2010-11-24,42.03,42.2,41.87,42.2,2465700,22.7962798013804,22.8884845971509,22.7094988171258,22.8884845971509,4546065.05548,0.4575,1.0
2010-11-26,41.84,42.18,41.66,41.83,848300,22.693227382578,22.877636974119,22.5955987752916,22.6878035710621,1564029.27629626,0.0,1.0
2010-11-29,41.61,41.72,41.13,41.6,1956900,22.568479717712,22.6281416443871,22.3081367649482,22.5630559061961,3607979.35964182,0.0,1.0
2010-11-30,41.53,41.81,41.19,41.3,2971700,22.5250892255847,22.6769559480303,22.3406796340437,22.4003415607187,5478988.33003608,0.0,1.0
2010-12-01,42.05,42.075,41.64,41.93,1942100,22.8071274244122,22.820686953202,22.5847511522598,22.7420416862212,3580692.27572199,0.0,1.0
2010-12-02,42.1,42.1,41.76,42.04,1678800,22.8342464819917,22.8342464819917,22.6498368904507,22.8017036128963,3095240.30301328,0.0,1.0
2010-12-03,42.42,42.44,41.91,42.09,2237800,23.0078084505009,23.0186560735328,22.7311940631894,22.8288226704758,4125880.83755249,0.0,1.0
2010-12-06,42.04,42.4647,41.97,42.25,1824700,22.8017036128963,23.0320528879771,22.7637369322849,22.9156036547304,3364239.32624989,0.0,1.0
2010-12-07,41.9,42.42,41.88,42.38,2280300,22.7257702516735,23.0078084505009,22.7149226286417,22.9861132044373,4204239.01772765,0.0,1.0
2010-12-08,41.83,42.35,41.74,42.06,1891500,22.6878035710621,22.9698417698896,22.6389892674189,22.8125512359281,3487399.94826639,0.0,1.0
2010-12-09,41.77,42.0,41.54,41.96,2649200,22.6552607019666,22.7800083668326,22.5305130371006,22.758313120769,4884388.02164807,0.0,1.0
2010-12-10,41.62,42.04,41.32,41.87,3943700,22.5739035292279,22.8017036128963,22.4111891837506,22.7094988171258,7271086.00368923,0.0,1.0
2010-12-13,42.05,42.16,41.52,41.63,2640600,22.8071274244122,22.8667893510872,22.5196654140688,22.5793273407439,4868532.01342438,0.0,1.0
2010-12-14,42.0,42.27,41.84,42.03,2278800,22.7800083668326,22.9264512777623,22.693227382578,22.7962798013804,4201473.43489794,0.0,1.0
2010-12-15,41.72,42.07,41.7,41.99,1950100,22.6281416443871,22.817975047444,22.6172940213552,22.7745845553167,3595442.05081379,0.0,1.0
2010-12-16,42.31,42.36,41.68,41.82,2303900,22.9481465238259,22.9752655814055,22.6064463983234,22.6823797595462,4247750.85424845,0.0,1.0
2010-12-17,42.57,42.62,41.97,42.25,7026500,23.0891656232396,23.1162846808192,22.7637369322849,22.9156036547304,12954911.8353126,0.0,1.0
2010-12-20,42.93,45.0,42.74,42.9,3792900,23.2844228378125,24.4071518216064,23.1813704190101,23.2681514032647,6993052.74320887,0.0,1.0
2010-12-21,42.96,43.185,42.78,43.05,2214800,23.3006942723602,23.4227300314683,23.2030656650738,23.3495085760034,4083475.23416358,0.0,1.0
2010-12-22,42.92,43.02,42.78,42.99,1755300,23.2789990262966,23.3332371414557,23.2030656650738,23.316965706908,3236285.02732857,0.0,1.0
2010-12-23,42.96,43.1,42.82,42.92,1079200,23.3006942723602,23.376627633583,23.2247609111374,23.2789990262966,1989744.65988321,0.0,1.0
2010-12-27,42.89,43.18,42.75,42.85,908000,23.2627275917488,23.4200181257103,23.1867942305261,23.2410323456852,1674099.47291879,0.0,1.0
2010-12-28,42.92,43.0,42.68,42.84,1458500,23.2789990262966,23.3223895184239,23.1488275499147,23.2356085341693,2689068.37142296,0.0,1.0
2010-12-29,42.94,43.07,42.76,42.93,1155300,23.2898466493284,23.3603561990353,23.192218042042,23.2844228378125,2130051.89544391,0.0,1.0
2010-12-30,42.9,43.02,42.74,42.9,1181200,23.2681514032647,23.3332371414557,23.1813704190101,23.2681514032647,2177804.2923036,0.0,1.0
2010-12-31,42.72,43.02,42.67,42.82,1235500,23.1705227959783,23.3332371414557,23.1434037383988,23.2247609111374,2277918.39073916,0.0,1.0
2011-01-03,42.75,42.94,42.6,42.93,1793000,23.1867942305261,23.2898466493284,23.1054370577874,23.2844228378125,3305793.34244865,0.0,1.0
2011-01-04,43.14,43.18,42.36,42.69,2339700,23.3983228796466,23.4200181257103,22.9752655814055,23.1542513614306,4313756.09778424,0.0,1.0
2011-01-05,43.03,43.1798,42.76,42.92,1621100,23.3386609529716,23.41990964948,23.192218042042,23.2789990262966,2988857.5501637,0.0,1.0
2011-01-06,43.19,43.21,42.78,42.95,1748000,23.4254419372262,23.436289560258,23.2030656650738,23.2952704608443,3222825.85755731,0.0,1.0
2011-01-07,43.23,43.34,42.7964,43.29,1988300,23.4471371832899,23.5067991099649,23.2119607159599,23.4796800523853,3665872.22687711,0.0,1.0
2011-01-10,42.44,43.0,42.43,42.94,3736000,23.0186560735328,23.3223895184239,23.0132322620169,23.2898466493284,6888144.96786847,0.0,1.0
2011-01-11,42.33,42.61,42.19,42.61,2106400,22.9589941468577,23.1108608693033,22.883060785635,23.1108608693033,3883615.78166975,0.0,1.0
2011-01-12,42.26,42.6,42.06,42.56,1812400,22.9210274662463,23.1054370577874,22.8125512359281,23.0837418117237,3341561.54704627,0.0,1.0
2011-01-13,42.61,42.64,42.16,42.27,1845500,23.1108608693033,23.127132303851,22.8667893510872,22.9264512777623,3402588.74148856,0.0,1.0
2011-01-14,42.98,43.41,42.59,42.9,3749100,23.311541895392,23.5447657905763,23.1000132462715,23.2681514032647,6912297.72458131,0.0,1.0
2011-01-18,42.98,43.13,42.86,42.92,1661300,23.311541895392,23.3928990681307,23.2464561572011,23.2789990262966,3062975.16999998,0.0,1.0
2011-01-19,42.97,43.17,42.82,43.0,1863200,23.3061180838761,23.4145943141944,23.2247609111374,23.3223895184239,3435222.61887917,0.0,1.0
2011-01-20,43.37,43.5,42.91,42.95,2008500,23.5230705445126,23.5935800942195,23.2735752147807,23.2952704608443,3703115.4089839,0.0,1.0
2011-01-21,43.35,43.47,43.12,43.39,1599200,23.5122229214808,23.5773086596718,23.3874752566148,23.5339181675445,2948480.04084991,0.0,1.0
2011-01-24,43.58,43.77,43.28,43.28,1311200,23.6369705863468,23.7400230051491,23.4742562408694,23.4742562408694,2417488.13754528,0.0,1.0
2011-01-25,43.57,43.85,43.45,43.58,1773100,23.6315467748309,23.7834134972764,23.5664610366399,23.6369705863468,3269103.27690782,0.0,1.0
2011-01-26,43.55,43.655,43.33,43.64,1358900,23.6206991517991,23.6776491727161,23.501375298449,23.6695134554423,2505433.6715301,0.0,1.0
2011-01-27,43.79,44.0,43.47,43.47,2142000,23.750870628181,23.8647706700151,23.5773086596718,23.5773086596718,3949252.28082823,0.0,1.0
2011-01-28,43.39,43.88,43.21,43.63,2942200,23.5339181675445,23.7996849318242,23.436289560258,23.6640896439264,5424598.53438507,0.0,1.0
2011-01-31,43.54,43.56,43.25,43.48,1936300,23.6152753402831,23.626122963315,23.4579848063217,23.5827324711877,3569998.68878045,0.0,1.0
2011-02-01,43.78,43.84,43.43,43.7,1644200,23.745446816665,23.7779896857605,23.5556134136081,23.7020563245378,3031447.52574127,0.0,1.0
2011-02-02,43.51,43.63,43.34,43.55,2075700,23.5990039057354,23.6640896439264,23.5067991099649,23.6206991517991,3827013.51975498,0.0,1.0
2011-02-03,43.69,43.77,43.36,43.42,6894900,23.6966325130218,23.7400230051491,23.5176467329967,23.5501896020922,12712278.0350526,0.0,1.0
2011-02-04,43.61,43.79,43.23,43.68,6684600,23.6532420208945,23.750870628181,23.4471371832899,23.6912087015059,12324543.322327,0.0,1.0
2011-02-07,43.42,43.88,43.26,43.38,7921600,23.5501896020922,23.7996849318242,23.4634086178376,23.5284943560285,14605227.2958959,0.0,1.0
2011-02-08,43.54,43.54,43.18,43.52,1888900,23.6152753402831,23.6152753402831,23.4200181257103,23.6044277172513,3482606.27136156,0.0,1.0
2011-02-09,43.54,43.6,43.2545,43.5,2155200,23.6152753402831,23.6478182093786,23.4604255215038,23.5935800942195,3973589.40972971,0.0,1.0
2011-02-10,43.9,43.92,43.34,43.51,2045800,23.810532554856,23.8213801778878,23.5067991099649,23.5990039057354,3771886.23534939,0.0,1.0
2011-02-11,44.12,44.19,43.68,43.75,2632800,23.9298564082061,23.9678230888175,23.6912087015059,23.7291753821173,4854150.98270988,0.0,1.0
2011-02-14,43.68,44.12,43.3,44.12,2201900,23.6912087015059,23.9298564082061,23.4851038639012,23.9298564082061,4059691.22182806,0.0,1.0
2011-02-15,43.74,43.78,43.35,43.6,1767800,23.7237515706014,23.745446816665,23.5122229214808,23.6478182093786,3259331.5509095,0.0,1.0
2011-02-16,44.09,44.1898,43.74,43.77,2286500,23.9135849736583,23.9677146125871,23.7237515706014,23.7400230051491,4215670.0934238,0.0,1.0
2011-02-17,44.18,44.26,43.87,44.06,2278100,23.9623992773016,24.0057897694288,23.7942611203083,23.8973135391106,4200182.8295774,0.0,1.0
2011-02-18,44.37,44.42,44.02,44.15,2286300,24.0654516961039,24.0925707536835,23.875618293047,23.9461278427538,4215301.34904649,0.0,1.0
2011-02-22,44.29,44.4,44.0,44.08,1909100,24.0220612039766,24.0817231306516,23.8647706700151,23.9081611621424,3519849.45346834,0.0,1.0
2011-02-23,44.64,44.82,44.24,44.3,4229100,24.2118946070335,24.30952321432,23.994942146397,24.0274850154925,7797284.23008903,0.0,1.0
2011-02-24,44.74,44.94,44.58,44.64,3519800,24.2661327221927,24.3746089525109,24.179351737938,24.2118946070335,6489532.2960127,0.0,1.0
2011-02-25,45.0,45.0,44.76,44.84,1856900,24.4071518216064,24.4071518216064,24.2769803452245,24.3203708373518,3423607.17099437,0.0,1.0
2011-02-28,45.63,45.63,44.97,45.04,3514600,24.7488519471089,24.7488519471089,24.3908803870586,24.42884706767,6479944.94220303,0.0,1.0
2011-03-01,45.57,46.17,45.44,45.72,3737500,24.7163090780134,25.0417377689681,24.6457995283065,24.7976662507521,6890910.55069819,0.0,1.0
2011-03-02,44.79,45.35,44.54,44.99,2803600,24.5603744969309,24.867447721273,24.4232882360639,24.6700435056245,5112839.13914634,0.4925,1.0
2011-03-03,45.53,45.65,44.93,45.13,2179900,24.9661498290972,25.0319512343134,24.6371428030164,24.74681181171,3975416.62128161,0.0,1.0
2011-03-04,45.54,45.62,45.09,45.58,2596000,24.9716332795319,25.0155008830093,24.7248780099713,24.9935670812706,4734245.40063629,0.0,1.0
2011-03-07,45.42,45.86,45.35,45.58,2879000,24.9058318743157,25.1471036934416,24.867447721273,24.9935670812706,5250343.80139904,0.0,1.0
2011-03-08,46.14,46.43,45.54,45.59,3016700,25.3006403056127,25.4596603682184,24.9716332795319,24.9990505317053,5501463.05858994,0.0,1.0
2011-03-09,46.34,46.56,46.0,46.0,2799300,25.4103093143063,25.5309452238692,25.2238719995272,25.2238719995272,5104997.36132556,0.0,1.0
2011-03-10,45.66,46.17,45.61,46.0,3103600,25.037434684748,25.3170906569167,25.0100174325746,25.2238719995272,5659939.91734007,0.0,1.0
2011-03-11,45.51,46.0,45.25,45.49,4399700,24.9551829282279,25.2238719995272,24.8126132169262,24.9442160273585,8023597.64606296,0.0,1.0
2011-03-14,45.16,45.29,44.74,45.14,3397000,24.7632621630141,24.8345470186649,24.5329572447575,24.7522952621447,6195004.4784135,0.0,1.0
2011-03-15,44.73,45.01,44.28,44.28,4011200,24.5274737943228,24.6810104064939,24.2807185247622,24.2807185247622,7315102.13830212,0.0,1.0
2011-03-16,43.72,44.75,43.45,44.74,4672100,23.9736453004202,24.5384406951922,23.8255921386838,24.5329572447575,8520365.15266286,0.0,1.0
2011-03-17,43.61,44.24,42.91,44.18,3745200,23.9133273456387,24.2587847230235,23.5294858152111,24.2258840204154,6830006.11497035,0.0,1.0
2011-03-18,43.78,44.19,43.73,43.86,3483900,24.0065460030282,24.2313674708501,23.9791287508548,24.0504136065057,6353481.33716364,0.0,1.0
2011-03-21,44.49,44.65,44.09,44.32,2140100,24.3958709838905,24.4836061908454,24.1765329665033,24.302652326501,3902834.58470791,0.0,1.0
2011-03-22,44.43,44.88,44.33,44.62,3248800,24.3629702812824,24.609725550843,24.3081357769356,24.4671558395413,5924736.69398582,0.0,1.0
2011-03-23,44.08,44.47,43.82,44.25,2253900,24.1710495160686,24.3849040830212,24.028479804767,24.2642681734582,4110368.1465694,0.0,1.0
2011-03-24,44.41,44.6,44.03,44.37,2087100,24.3520033804131,24.456188938672,24.1436322638952,24.3300695786744,3806180.11389368,0.0,1.0
2011-03-25,44.54,44.7,44.32,44.5,1549000,24.4232882360639,24.5110234430188,24.302652326501,24.4013544343252,2824863.68474022,0.0,1.0
2011-03-28,44.23,44.75,44.16,44.53,607328,24.2533012725888,24.5384406951922,24.2149171195461,24.4178047856292,1107565.40472945,0.0,1.0
2011-03-29,44.55,44.75,44.12,44.23,671668,24.4287716864986,24.5384406951922,24.1929833178074,24.2533012725888,1224900.28495939,0.0,1.0
2011-03-30,45.17,45.32,44.63,44.74,1856800,24.7687456134487,24.8509973699689,24.472639289976,24.5329572447575,3386189.08316698,0.0,1.0
2011-03-31,44.7,45.21,44.6,45.05,2336900,24.5110234430188,24.7906794151875,24.456188938672,24.7029442082326,4261732.69520298,0.0,1.0
2011-04-01,44.7,44.9,44.605,44.74,2496700,24.5110234430188,24.6206924517124,24.4589306638893,24.5329572447575,4553155.04305417,0.0,1.0
2011-04-04,44.92,44.92,44.71,44.8,1410300,24.6316593525817,24.6316593525817,24.5165068934535,24.5658579473656,2571920.75828866,0.0,1.0
2011-04-05,44.77,45.24,44.68,44.8,2221900,24.5494075960615,24.8071297664915,24.5000565421494,24.5658579473656,4052010.73022873,0.0,1.0
2011-04-06,45.03,45.11,44.68,44.84,1760900,24.6919773073632,24.7358449108407,24.5000565421494,24.5877917491043,3211299.20107105,0.0,1.0
2011-04-07,44.95,44.96,44.61,44.96,1998100,24.6481097038858,24.6535931543205,24.4616723891067,24.6535931543205,3643873.54969621,0.0,1.0
2011-04-08,44.82,45.26,44.7,45.26,2018200,24.5768248482349,24.8180966673609,24.5110234430188,24.8180966673609,3680529.3018352,0.0,1.0
2011-04-11,43.98,44.8,43.735,44.8,3204700,24.1162150117218,24.5658579473656,23.9818704760722,24.5658579473656,5844312.87959135,0.0,1.0
2011-04-12,43.6,44.06,43.48,43.96,3037100,23.907843895204,24.1600826151993,23.8420424899878,24.1052481108525,5538665.91150712,0.0,1.0
2011-04-13,43.55,44.05,43.53,43.88,2137700,23.8804266430306,24.1545991647646,23.8694597421612,24.061380507375,3898457.77848236,0.0,1.0
2011-04-14,44.03,44.18,43.27,43.34,2064100,24.1436322638952,24.2258840204154,23.7268900308596,23.7652741839023,3764235.72089884,0.0,1.0
2011-04-15,44.47,44.78,44.03,44.05,2400100,24.3849040830212,24.5548910464962,24.1436322638952,24.1545991647646,4376988.59247578,0.0,1.0
2011-04-18,44.1,44.43,43.84,44.12,2399300,24.182016416938,24.3629702812824,24.0394467056363,24.1929833178074,4375529.65706728,0.0,1.0
2011-04-19,44.31,44.53,43.975,44.03,2364400,24.2971688760663,24.4178047856292,24.1134732865045,24.1436322638952,4311883.59987074,0.0,1.0
2011-04-20,44.48,44.85,44.35,44.62,2722100,24.3903875334558,24.593275199539,24.319102677805,24.4671558395413,4964210.09440372,0.0,1.0
2011-04-21,44.75,44.94,44.48,44.58,1549700,24.5384406951922,24.6426262534511,24.3903875334558,24.4452220378026,2826140.25322267,0.0,1.0
2011-04-25,45.09,45.18,44.68,44.86,1848800,24.7248780099713,24.7742290638834,24.5000565421494,24.5987586499737,3371599.72908181,0.0,1.0
2011-04-26,45.75,45.94,45.23,45.33,2792100,25.0867857386602,25.1909712969191,24.8016463160568,24.8564808204036,5091866.94264891,0.0,1.0
2011-04-27,46.06,46.14,45.62,45.84,2276400,25.2567727021352,25.3006403056127,25.0155008830093,25.1361367925723,4151400.70493393,0.0,1.0
2011-04-28,46.33,46.43,45.71,46.04,1753300,25.4048258638716,25.4596603682184,25.0648519369214,25.2458058012659,3197439.31469014,0.0,1.0
2011-04-29,46.42,46.5,46.18,46.3,1789900,25.4541769177837,25.4980445212612,25.3225741073514,25.3883755125676,3264185.60962978,0.0,1.0
2011-05-02,46.54,46.73,46.42,46.5,2104500,25.5199783229999,25.6241638812588,25.4541769177837,25.4980445212612,3837911.95902892,0.0,1.0
2011-05-03,46.73,47.43,46.48,46.54,3518300,25.6241638812588,26.0080054116864,25.4870776203918,25.5199783229999,6416215.55972984,0.0,1.0
2011-05-04,47.02,47.06,46.405,46.72,2680400,25.7831839438645,25.8051177456032,25.4459517421317,25.6186804308241,4888163.08623479,0.0,1.0
2011-05-05,46.54,46.96,46.24,46.92,2324400,25.5199783229999,25.7502832412564,25.3554748099595,25.7283494395177,4238936.82944491,0.0,1.0
2011-05-06,46.92,47.4125,46.76,47.08,2271100,25.7283494395177,25.9984093734257,25.6406142325628,25.8160846464726,4141735.2578525,0.0,1.0
2011-05-09,47.01,47.14,46.79,46.91,1557000,25.7777004934298,25.8489853490807,25.6570645838669,25.722865989083,2839453.03882539,0.0,1.0
2011-05-10,47.64,47.76,47.1,47.16,2001700,26.1231578708147,26.1889592760308,25.8270515473419,25.85995224995,3650438.75903453,0.0,1.0
2011-05-11,47.65,47.68,47.3,47.55,2509300,26.1286413212493,26.1450916725534,25.9367205560355,26.0738068169025,4576133.27573831,0.0,1.0
2011-05-12,48.15,48.19,47.43,47.7,1636600,26.4028138429833,26.424747644722,26.0080054116864,26.1560585734227,2984617.11197279,0.0,1.0
2011-05-13,47.99,48.34,47.61,48.23,1868700,26.3150786360284,26.5069994012422,26.1067075195106,26.4466814464608,3407890.74736866,0.0,1.0
2011-05-16,47.87,48.27,47.7745,47.87,1597500,26.2492772308123,26.4686152481995,26.1969102791611,26.2492772308123,2913311.64388154,0.0,1.0
2011-05-17,48.33,48.345,47.79,47.83,2190300,26.5015159508076,26.5097411264596,26.2054096273348,26.2273434290736,3994382.78159232,0.0,1.0
2011-05-18,47.97,48.38,47.75,48.35,2118800,26.3041117351591,26.528933202981,26.1834758255961,26.5124828516769,3863990.42945615,0.0,1.0
2011-05-19,48.2,48.22,47.86,48.04,1733100,26.4302310951567,26.4411979960261,26.2437937803776,26.3424958882018,3160601.1956251,0.0,1.0
2011-05-20,48.28,48.55,47.95,48.14,2161400,26.4740986986342,26.6221518603705,26.2931448342897,26.3973303925486,3941678.73995966,0.0,1.0
2011-05-23,47.94,48.145,47.814,47.86,1610800,26.287661383855,26.400072117766,26.2185699083781,26.2437937803776,2937566.44504813,0.0,1.0
2011-05-24,47.91,48.17,47.75,48.1,2242700,26.271211032551,26.4137807438527,26.1834758255961,26.3753965908099,4089943.05085016,0.0,1.0
2011-05-25,47.18,47.52,46.96,47.4,2854700,26.1409790847274,26.329362571137,26.0190838876388,26.262874281816,5152245.65856786,0.4925,1.0
2011-05-26,47.34,47.45,46.95,47.07,1963400,26.2296301371554,26.2905777356997,26.013543196862,26.0800314861831,3543601.47337099,0.0,1.0
2011-05-27,47.23,47.62,47.17,47.5,1697200,26.1686825386111,26.3847694789046,26.1354383939506,26.3182811895835,3063155.9644521,0.0,1.0
2011-05-31,47.72,47.83,47.26,47.5,2806600,26.4401763866721,26.5011239852164,26.1853046109414,26.3182811895835,5065433.37840634,0.0,1.0
2011-06-01,47.12,47.82,47.12,47.69,2077100,26.1077349400668,26.4955832944396,26.1077349400668,26.4235543143418,3748810.54310832,0.0,1.0
2011-06-02,47.27,47.29,46.55,47.14,3116600,26.1908453017182,26.2019266832717,25.7919155657918,26.1188163216203,5624930.40231639,0.0,1.0
2011-06-03,47.15,47.49,46.69,46.8,2793300,26.1243570123971,26.3127404988068,25.8694852366664,25.9304328352107,5041429.15125149,0.0,1.0
2011-06-06,46.9,47.12,46.69,47.12,2555900,25.9858397429782,26.1077349400668,25.8694852366664,26.1077349400668,4612962.72068296,0.0,1.0
2011-06-07,47.4,47.77,46.94,47.03,2794000,26.262874281816,26.4678798405559,26.0080025060853,26.057868723076,5042692.53162805,0.0,1.0
2011-06-08,47.69,47.84,47.21,47.38,2731100,26.4235543143418,26.5066646759932,26.1576011570576,26.2517929002625,4929168.78064761,0.0,1.0
2011-06-09,47.98,48.17,47.69,47.72,2650300,26.5842343468677,26.6895074716261,26.4235543143418,26.4401763866721,4783338.58860911,0.0,1.0
2011-06-10,47.53,48.2,47.5,48.0,3286000,26.3349032619138,26.7061295439563,26.3182811895835,26.5953157284212,5930668.45344659,0.0,1.0
2011-06-13,47.83,47.87,47.18,47.67,2923400,26.5011239852164,26.5232867483234,26.1409790847274,26.4124729327883,5276237.41838277,0.0,1.0
2011-06-14,47.69,48.1,47.56,48.06,2034700,26.4235543143418,26.6507226361888,26.351525334244,26.6285598730818,3672285.7888703,0.0,1.0
2011-06-15,47.1,47.81,46.94,47.51,2371500,26.0966535585133,26.4900426036629,26.0080025060853,26.3238218803603,4280152.23291194,0.0,1.0
2011-06-16,47.26,47.74,47.07,47.11,2839600,26.1853046109414,26.4512577682256,26.0800314861831,26.1021942492901,5124992.73901612,0.0,1.0
2011-06-17,47.66,47.87,47.47,47.47,2937000,26.4069322420116,26.5232867483234,26.3016591172532,26.3016591172532,5300783.09427044,0.0,1.0
2011-06-20,48.16,48.19,47.25,47.5,2287100,26.6839667808493,26.7005888531796,26.1797639201646,26.3182811895835,4127824.65607965,0.0,1.0
2011-06-21,48.23,48.52,48.06,48.38,2227500,26.7227516162866,26.8834316488125,26.6285598730818,26.8058619779379,4020256.84116016,0.0,1.0
2011-06-22,47.76,48.06,47.73,48.04,1868300,26.4623391497791,26.6285598730818,26.4457170774489,26.6174784915282,3371962.22506826,0.0,1.0
2011-06-23,47.14,47.39,46.72,47.08,2713600,26.1188163216203,26.2573335910392,25.8861073089967,26.0855721769598,4897584.27123333,0.0,1.0
2011-06-24,47.25,47.6401,47.16,47.26,3248500,26.1797639201646,26.3959062673658,26.1298977031739,26.1853046109414,5862987.36184459,0.0,1.0
2011-06-27,47.7,47.87,47.38,47.4,1278500,26.4290950051186,26.5232867483234,26.2517929002625,26.262874281816,2307474.01635164,0.0,1.0
2011-06-28,47.8,47.95,47.6,47.77,1261300,26.4845019128861,26.5676122745375,26.373688097351,26.4678798405559,2276430.95567018,0.0,1.0
2011-06-29,48.1,48.21,47.67,47.98,2160200,26.6507226361888,26.7116702347331,26.4124729327883,26.5842343468677,3898791.8420984,0.0,1.0
2011-06-30,48.27,48.36,47.82,48.28,1786800,26.7449143793936,26.7947805963844,26.4955832944396,26.7504550701704,3224868.65265319,0.0,1.0
2011-07-01,48.99,49.07,48.25,48.38,1558400,27.1438441153199,27.1881696415339,26.7338329978401,26.8058619779379,2812645.68406914,0.0,1.0
2011-07-05,48.61,48.98,48.51,48.83,1850400,26.9332978658032,27.1383034245432,26.8778909580357,27.0551930628918,3339655.78401023,0.0,1.0
2011-07-06,48.9,49.1,48.4,48.48,1588200,27.0939778983291,27.2047917138642,26.8169433594914,26.8612688857054,2866429.59152888,0.0,1.0
2011-07-07,48.96,49.32,48.72,49.26,2275200,27.1272220429897,27.3266869109528,26.9942454643475,27.2934427662923,4106347.18967793,0.0,1.0
2011-07-08,48.63,48.83,48.43,48.59,1473300,26.9443792473568,27.0551930628918,26.8335654318217,26.9222164842497,2659054.72686028,0.0,1.0
2011-07-11,48.11,48.36,47.87,48.34,1476800,26.6562633269655,26.7947805963844,26.5232867483234,26.7836992148309,2665371.62874314,0.0,1.0
2011-07-12,48.36,48.69,47.93,47.96,1610900,26.7947805963844,26.9776233920173,26.5565308929839,26.5731529653142,2907399.21231197,0.0,1.0
2011-07-13,48.28,48.71,48.21,48.57,1325200,26.7504550701704,26.9887047735708,26.7116702347331,26.9111351026962,2391759.53576002,0.0,1.0
2011-07-14,48.17,48.56,48.08,48.23,1561900,26.6895074716261,26.9055944119195,26.6396412546353,26.7227516162866,2818962.58595199,0.0,1.0
2011-07-15,48.46,48.49,47.99,48.24,1739800,26.8501875041519,26.8668095764822,26.5897750376445,26.7282923070633,3140041.68451199,0.0,1.0
2011-07-18,48.0,48.35,47.81,48.25,1460400,26.5953157284212,26.7892399056076,26.4900426036629,26.7338329978401,2635772.43134919,0.0,1.0
2011-07-19,48.69,48.83,47.82,48.12,1698400,26.9776233920173,27.0551930628918,26.4955832944396,26.6618040177423,3065321.75938335,0.0,1.0
2011-07-20,49.26,49.62,48.75,48.95,2094300,27.2934427662923,27.4929076342554,27.0108675366778,27.1216813522129,3779853.60378978,0.0,1.0
2011-07-21,50.0,50.45,49.55,49.55,2742900,27.7034538837721,27.9527849687261,27.4541227988182,27.4541227988182,4950465.76413837,0.0,1.0
2011-07-22,49.78,50.15,49.6,50.15,1678700,27.5815586866835,27.7865642454234,27.4818262527019,27.7865642454234,3029766.62592843,0.0,1.0
2011-07-25,49.57,49.8,49.36,49.47,2238400,27.4652041803717,27.592640068237,27.3488496740598,27.4097972726041,4039929.47845248,0.0,1.0
2011-07-26,49.3,49.57,49.21,49.57,1997200,27.3156055293993,27.4652041803717,27.2657393124085,27.4652041803717,3604604.69726828,0.0,1.0
2011-07-27,49.05,49.47,49.0,49.19,3059000,27.1770882599804,27.4097972726041,27.1493848060967,27.254657930855,5520972.2456157,0.0,1.0
2011-07-28,48.99,49.33,48.69,49.33,2609600,27.1438441153199,27.3322276017296,26.9776233920173,27.3322276017296,4709882.04385705,0.0,1.0
2011-07-29,48.45,49.02,48.145,48.69,2956900,26.8446468133752,27.1604661876502,26.6756557446842,26.9776233920173,5336699.19354724,0.0,1.0
2011-08-01,48.59,48.86,48.19,48.83,2015700,26.9222164842497,27.0718151352221,26.7005888531796,27.0551930628918,3637994.03579195,0.0,1.0
2011-08-02,48.1,48.61,48.1,48.33,2574700,26.6507226361888,26.9332978658032,26.6507226361888,26.7781585240541,4646893.50793943,0.0,1.0
2011-08-03,48.66,48.7,47.95,48.16,3031200,26.961001319687,26.983164082794,26.5676122745375,26.6839667808493,5470797.99637473,0.0,1.0
2011-08-04,47.77,48.69,47.72,48.22,5144900,26.4678798405559,26.9776233920173,26.4401763866721,26.7172109255098,9285665.28488661,0.0,1.0
2011-08-05,48.59,48.98,47.47,48.14,5807000,26.9222164842497,27.1383034245432,26.3016591172532,26.6728853992958,10480642.638212,0.0,1.0
2011-08-08,45.94,48.79,45.75,47.84,7149900,25.4539334284098,27.0330302997848,25.3486603036515,26.5066646759932,12904347.6492081,0.0,1.0
2011-08-09,46.77,46.82,44.5,46.69,6987400,25.9138107628804,25.9415142167642,24.6560739565572,25.8694852366664,12611062.9189327,0.0,1.0
2011-08-10,46.36,47.72,45.9,46.13,4759600,25.6866424410335,26.4401763866721,25.4317706653028,25.5592065531682,8590264.6290397,0.0,1.0
2011-08-11,48.03,48.58,46.49,46.58,9918500,26.6119378007515,26.916675793473,25.7586714211313,25.8085376381221,17901197.5214577,0.0,1.0
2011-08-12,47.71,48.59,47.5,48.42,8429200,26.4346356958953,26.9222164842497,26.3182811895835,26.8280247410449,15213265.5288473,0.0,1.0
2011-08-15,49.68,49.73,48.06,48.12,9296700,27.526151778916,27.5538552327997,26.6285598730818,26.6618040177423,16778954.7812407,0.0,1.0
2011-08-16,49.69,49.82,49.02,49.19,2582000,27.5316924696927,27.6037214497905,27.1604661876502,27.254657930855,4660068.76043796,0.0,1.0
2011-08-17,50.12,50.67,49.84,49.89,2596800,27.7699421730932,28.0746801658147,27.614802831344,27.6425062852278,4686780.23125688,0.0,1.0
2011-08-18,49.08,49.67,48.685,49.17,4235900,27.1937103323107,27.5206110881392,26.9748530466289,27.2435765493015,7645075.62445358,0.0,1.0
2011-08-19,47.99,48.9,47.9,48.6,5753500,26.5897750376445,27.0939778983291,26.5399088206537,26.9277571750265,10384084.2808597,0.0,1.0
2011-08-22,48.25,48.94,47.94,48.9,3751600,26.7338329978401,27.1161406614361,26.5620715837607,27.0939778983291,6770996.88677732,0.0,1.0
2011-08-23,49.1,49.32,47.76,48.32,7553600,27.2047917138642,27.3266869109528,26.4623391497791,26.7726178332774,13632957.1606678,0.0,1.0
2011-08-24,49.58,49.69,48.39,48.43,4642600,27.7436238919036,27.8051769098162,27.0777321526667,27.1001150682713,8296684.99316606,0.4925,1.0
2011-08-25,48.94,49.81,48.6,49.72,3253700,27.38549724223,27.87232565663,27.1952424595908,27.8219640965197,5814613.35507353,0.0,1.0
2011-08-26,48.46,48.86,47.56,48.69,3842400,27.1169022549747,27.3407314110208,26.6132866538712,27.2456040197012,6866665.75146283,0.0,1.0
2011-08-29,48.97,49.38,48.42,49.14,3194700,27.4022844289334,27.6317093138806,27.0945193393701,27.497411820253,5709175.79538785,0.0,1.0
2011-08-30,48.75,49.01,48.54,49.01,4027000,27.2791783931081,27.424667344538,27.1616680861839,27.424667344538,7196560.21786924,0.0,1.0
2011-08-31,48.74,49.05,48.57,49.03,4204100,27.2735826642069,27.4470502601426,27.1784552728874,27.4358588023403,7513051.60465462,0.0,1.0
2011-09-01,48.59,48.98,48.48,48.7,4089900,27.1896467306897,27.4078801578346,27.128093712777,27.2511997486023,7308967.37895789,0.0,1.0
2011-09-02,47.98,48.29,47.81,48.07,3529100,26.8483072677195,27.0217748636552,26.7531798764,26.8986688278299,6306774.43875897,0.0,1.0
2011-09-06,47.89,47.93,46.71,47.01,4324600,26.7979457076092,26.8203286232138,26.1376496972734,26.3055215643079,7728394.417233,0.0,1.0
2011-09-07,48.2,48.49,48.03,48.2,3711600,26.9714133035448,27.1336894416782,26.8762859122253,26.9714133035448,6632916.0428715,0.0,1.0
2011-09-08,48.15,48.73,47.84,48.05,3114700,26.9434346590391,27.2679869353058,26.7699670631034,26.8874773700276,5566209.61276318,0.0,1.0
2011-09-09,47.19,47.67,46.75,47.62,3794500,26.4062446845286,26.6748396717839,26.160032612878,26.6468610272781,6781064.74961631,0.0,1.0
2011-09-12,47.47,47.49,46.7,46.91,2861700,26.5629250937608,26.5741165515632,26.1320539683723,26.2495642752964,5114079.06021268,0.0,1.0
2011-09-13,47.78,47.84,47.12,47.49,2431000,26.7363926896965,26.7699670631034,26.3670745822206,26.5741165515632,4344384.87450711,0.0,1.0
2011-09-14,48.54,48.96,47.55,47.83,2981400,27.1616680861839,27.3966887000323,26.6076909249701,26.7643713342023,5327992.21096484,0.0,1.0
2011-09-15,49.46,49.5,48.88,49.05,2743300,27.6764751450898,27.6988580606944,27.3519228688231,27.4470502601426,4902489.10992816,0.0,1.0
2011-09-16,49.84,49.97,49.53,49.53,3504300,27.8891128433335,27.9618573190484,27.7156452473978,27.7156452473978,6262454.92214532,0.0,1.0
2011-09-19,49.74,49.87,49.08,49.08,2047000,27.833155554322,27.9059000300369,27.4638374468461,27.4638374468461,3658147.1979087,0.0,1.0
2011-09-20,50.6,51.13,49.8,50.0,3964200,28.3143882398209,28.6109618715819,27.8667299277289,27.9786445057519,7084331.76450888,0.0,1.0
2011-09-21,49.89,51.065,49.85,50.52,2797400,27.9170914878392,28.5745896337244,27.8947085722346,28.2696224086117,4999169.9909281,0.0,1.0
2011-09-22,49.31,49.57,48.69,48.69,4653400,27.5925392115725,27.7380281630024,27.2456040197012,27.2456040197012,8315985.4278204,0.0,1.0
2011-09-23,49.99,50.09,49.01,49.16,3782800,27.9730487768507,28.0290060658623,27.424667344538,27.5086032780553,6760155.94540745,0.0,1.0
2011-09-26,50.78,50.78,50.09,50.49,3600600,28.4151113600416,28.4151113600416,28.0290060658623,28.2528352219083,6434550.46447977,0.0,1.0
2011-09-27,50.93,51.42,50.63,51.37,3434500,28.4990472935589,28.7732380097153,28.3311754265244,28.7452593652095,6137716.92780529,0.0,1.0
2011-09-28,50.42,51.3,50.28,50.87,3377500,28.2136651196002,28.7060892629014,28.1353249149841,28.465472920152,6035853.52268522,0.0,1.0
2011-09-29,51.25,51.42,50.65,50.98,3082400,28.6781106183957,28.7732380097153,28.3423668843267,28.5270259380646,5508487.01652847,0.0,1.0
2011-09-30,50.77,51.44,50.73,50.9,2855700,28.4095156311405,28.7844294675175,28.3871327155359,28.4822601068554,5103356.59651581,0.0,1.0
2011-10-03,49.84,51.1,49.81,50.58,3223700,27.8891128433335,28.5941746848784,27.87232565663,28.3031967820186,5761001.03658929,0.0,1.0
2011-10-04,49.18,49.86,48.21,49.205,5300000,27.5197947358576,27.9003043011358,26.977009032446,27.5337840581104,9471509.59888427,0.0,1.0
2011-10-05,49.51,49.62,48.32,49.21,4422300,27.7044537895955,27.7660068075082,27.0385620503586,27.536581922561,7902991.86776339,0.0,1.0
2011-10-06,50.0,50.09,49.18,49.46,2160800,27.9786445057519,28.0290060658623,27.5197947358576,27.6764751450898,3861516.59269229,0.0,1.0
2011-10-07,50.27,50.73,49.96,50.18,2364400,28.129729186083,28.3871327155359,27.9562615901473,28.0793676259726,4225365.52747207,0.0,1.0
2011-10-10,51.2,51.3,50.54,50.81,1886300,28.6501319738899,28.7060892629014,28.280813866414,28.4318985467451,3370963.8785614,0.0,1.0
2011-10-11,50.58,51.16,50.24,51.16,2233500,28.3031967820186,28.6277490582853,28.1129419993795,28.6277490582853,3991437.11115246,0.0,1.0
2011-10-12,50.17,50.94,50.09,50.94,2798600,28.0737718970715,28.50464302246,28.0290060658623,28.50464302246,5001314.48366745,0.0,1.0
2011-10-13,50.04,50.11,49.32,49.9,2987100,28.0010274213565,28.0401975236645,27.5981349404737,27.9226872167404,5338178.55147684,0.0,1.0
2011-10-14,50.49,50.52,49.96,50.26,2921800,28.2528352219083,28.2696224086117,27.9562615901473,28.1241334571818,5221482.40490944,0.0,1.0
2011-10-17,50.02,50.64,49.89,50.27,2612000,27.9898359635542,28.3367711554255,27.9170914878392,28.129729186083,4667845.86269542,0.0,1.0
2011-10-18,50.47,50.78,49.66,50.01,3117700,28.241643764106,28.4151113600416,27.7883897231128,27.984240234653,5571570.8446116,0.0,1.0
2011-10-19,50.96,51.59,50.53,50.54,1984700,28.5158344802623,28.8683654010348,28.2752181375129,28.280813866414,3546812.28318975,0.0,1.0
2011-10-20,51.04,51.46,50.65,50.97,2207300,28.5606003114715,28.7956209253199,28.3423668843267,28.5214302091635,3944615.68634289,0.0,1.0
2011-10-21,52.07,52.08,51.45,51.53,2369000,29.13696038829,29.1425561171912,28.7900251964187,28.8347910276279,4233586.082973,0.0,1.0
2011-10-24,51.4,52.01,51.24,51.85,2530900,28.7620465519129,29.1033860148831,28.6725148894945,29.0138543524647,4522913.89505967,0.0,1.0
2011-10-25,50.7,51.49,50.66,51.23,2038700,28.3703455288324,28.8124081120233,28.3479626132278,28.6669191605934,3643314.4564614,0.0,1.0
2011-10-26,51.15,51.27,50.76,51.18,2747700,28.6221533293842,28.689302076198,28.4039199022393,28.6389405160876,4910352.24997251,0.0,1.0
2011-10-27,52.04,52.35,51.68,51.97,3230500,29.1201732015866,29.2936407975222,28.9187269611452,29.0810030992785,5773153.16211238,0.0,1.0
2011-10-28,51.37,51.85,50.5,51.75,3704800,28.7452593652095,29.0138543524647,28.2584309508094,28.9578970634532,6620763.91734839,0.0,1.0
2011-10-31,51.59,52.23,51.13,51.17,2670900,28.8683654010348,29.2264920507084,28.6109618715819,28.6333447871865,4773104.71465284,0.0,1.0
2011-11-01,50.4,51.02,50.3,50.5,3098100,28.2024736617979,28.5494088536692,28.1465163727864,28.2584309508094,5536544.12986857,0.0,1.0
2011-11-02,51.23,51.53,50.95,50.95,1924500,28.6669191605934,28.8347910276279,28.5102387513612,28.5102387513612,3439230.23076468,0.0,1.0
2011-11-03,51.7,51.89,51.27,51.38,2358200,28.9299184189475,29.0362372680693,28.689302076198,28.7508550941106,4214285.64831866,0.0,1.0
2011-11-04,51.56,51.6,50.765,51.29,2390100,28.8515782143314,28.873961129936,28.4067177666899,28.7004935340003,4271293.41364024,0.0,1.0
2011-11-07,52.45,52.48,51.43,51.7,2469000,29.3495980865337,29.3663852732372,28.7788337386164,28.9299184189475,4412293.81125383,0.0,1.0
2011-11-08,52.64,52.68,51.68,52.47,2271600,29.4559169356556,29.4782998512602,28.9187269611452,29.360789544336,4059524.75562746,0.0,1.0
2011-11-09,51.28,52.19,51.12,51.79,2678900,28.6948978050991,29.2041091351038,28.6053661426807,28.9802799790578,4787401.33291531,0.0,1.0
2011-11-10,51.35,51.72,50.88,51.45,2512900,28.7340679074072,28.9411098767498,28.4710686490531,28.7900251964187,4490746.50396911,0.0,1.0
2011-11-11,52.06,52.66,51.83,51.93,2065900,29.1313646593889,29.4671083934579,29.0026628946624,29.0586201836739,3691922.95855378,0.0,1.0
2011-11-14,51.73,52.04,51.5,51.8,1511900,28.9467056056509,29.1201732015866,28.8180038409245,28.985875707959,2701882.14387795,0.0,1.0
2011-11-15,51.56,51.78,51.5,51.53,4836800,28.8515782143314,28.9746842501567,28.8180038409245,28.8347910276279,8643735.40148744,0.0,1.0
2011-11-16,51.02,51.59,50.96,51.24,2011000,28.5494088536692,28.8683654010348,28.5158344802623,28.6725148894945,3593812.41572761,0.0,1.0
2011-11-17,50.84,51.37,50.38,50.93,2709100,28.4486857334485,28.7452593652095,28.1912822039956,28.4990472935589,4841371.06685612,0.0,1.0
2011-11-18,51.04,51.4,50.88,51.09,2817600,28.5606003114715,28.7620465519129,28.4710686490531,28.5885789559773,5035268.95204083,0.0,1.0
2011-11-21,50.66,51.09,50.4,50.73,9227000,28.3479626132278,28.5885789559773,28.2024736617979,28.3871327155359,16489362.0884727,0.0,1.0
2011-11-22,50.04,50.739,50.0,50.66,2301600,28.0010274213565,28.3921688715469,27.9786445057519,28.3479626132278,4113137.07411171,0.0,1.0
2011-11-23,49.31,49.82,49.06,49.82,1971100,27.5925392115725,27.8779213855312,27.4526459890438,27.8779213855312,3522508.03214355,0.0,1.0
2011-11-25,49.51,49.85,49.18,49.24,993500,27.7044537895955,27.8947085722346,27.5197947358576,27.5533691092645,1775461.2804701,0.0,1.0
2011-11-28,50.11,50.49,49.87,50.41,1925800,28.0401975236645,28.2528352219083,27.9059000300369,28.2080693906991,3441553.43123234,0.0,1.0
2011-11-29,50.85,51.15,50.2808,50.38,2012400,28.4542814623497,28.6221533293842,28.1357725732962,28.1912822039956,3596314.32392353,0.0,1.0
2011-11-30,51.62,51.66,51.13,51.2,3367900,29.1607422361199,29.1833387043385,28.8839355004419,28.9234793198245,5961816.62977905,0.4925,1.0
2011-12-01,51.35,51.56,50.96,51.43,2876500,29.0082160756443,29.126847533792,28.7879005105128,29.0534090120815,5091946.17879374,0.0,1.0
2011-12-02,50.56,51.49,50.47,51.46,2608400,28.5619358283267,29.0873037144094,28.5110937748348,29.0703563632455,4617358.73901115,0.0,1.0
2011-12-05,50.5,51.28,50.22,51.1,2996600,28.5280411259988,28.9686722562617,28.3698658484685,28.8669881492779,5304545.77416071,0.0,1.0
2011-12-06,50.34,50.69,50.27,50.66,3866000,28.4376552531243,28.6353743500372,28.3981114337417,28.6184269988732,6843547.34128858,0.0,1.0
2011-12-07,50.5,50.8,50.04,50.27,3077500,28.5280411259988,28.6975146376383,28.2681817414847,28.3981114337417,5447753.99452032,0.0,1.0
2011-12-08,50.14,50.7,50.054,50.51,2515800,28.3246729120312,28.6410234670918,28.2760905053612,28.5336902430534,4453439.31743762,0.0,1.0
2011-12-09,50.77,50.84,50.23,50.33,1776900,28.6805672864744,28.720111105857,28.3755149655231,28.4320061360696,3145447.30231135,0.0,1.0
2011-12-12,50.31,50.74,50.0,50.59,2218500,28.4207079019603,28.6636199353104,28.2455852732661,28.5788831794906,3927162.38402709,0.0,1.0
2011-12-13,50.48,51.04,50.32,50.32,2463300,28.5167428918894,28.83309344695,28.426357019015,28.426357019015,4360504.4401956,0.0,1.0
2011-12-14,50.18,50.71,50.16,50.4,2088000,28.3472693802498,28.6466725841465,28.3359711461405,28.4715499554522,3696152.8320255,0.0,1.0
2011-12-15,50.78,50.99,50.5,50.68,2216300,28.686216403529,28.8048478616768,28.5280411259988,28.6297252329825,3923267.97012362,0.0,1.0
2011-12-16,50.65,51.14,50.46,50.95,3954500,28.6127778818186,28.8895846174966,28.5054446577801,28.7822513934582,7000208.99149654,0.0,1.0
2011-12-19,50.36,51.21,50.27,50.91,2592100,28.4489534872336,28.9291284368791,28.3981114337417,28.7596549252395,4588504.67236268,0.0,1.0
2011-12-20,52.12,52.25,51.05,51.09,4715100,29.4431980888526,29.5166366105631,28.8387425640047,28.8613390322233,8346614.08921618,0.0,1.0
2011-12-21,52.79,52.84,52.12,52.12,3269900,29.8216889315143,29.8499345167876,29.4431980888526,29.4431980888526,5788338.19226062,0.0,1.0
2011-12-22,52.72,52.964,52.56,52.96,1867200,29.7821451121318,29.9199835682653,29.6917592392573,29.9177239214434,3305295.29116762,0.0,1.0
2011-12-23,52.95,53.19,52.84,52.94,1604900,29.9120748043888,30.0476536137005,29.8499345167876,29.9064256873341,2840974.94258511,0.0,1.0
2011-12-27,53.43,53.5,52.85,52.85,1108900,30.1832324230121,30.2227762423947,29.8555836338423,29.8555836338423,1962961.62616527,0.0,1.0
2011-12-28,53.08,53.55,53.03,53.38,1439000,29.9855133260993,30.251021827668,29.957267740826,30.1549868377389,2547300.73050033,0.0,1.0
2011-12-29,53.53,53.59,53.01,53.01,1335100,30.2397235935587,30.2736182958866,29.9459695067167,29.9459695067167,2363378.18296802,0.0,1.0
2011-12-30,53.08,53.58,53.06,53.5,1254500,29.9855133260993,30.2679691788319,29.97421509199,30.2227762423947,2220701.0190498,0.0,1.0
2012-01-03,52.5,53.68,52.26,53.47,2668500,29.6578645369294,30.3244603493785,29.5222857276177,30.2058288912308,4723747.04610154,0.0,1.0
2012-01-04,52.07,52.62,51.93,52.5,2023800,29.4149525035793,29.7256539415852,29.3358648648142,29.6578645369294,3582506.75356954,0.0,1.0
2012-01-05,51.96,52.13,51.32,51.93,2842600,29.3528122159781,29.4488472059072,28.9912687244803,29.3358648648142,5031936.80091747,0.0,1.0
2012-01-06,51.43,52.05,51.31,51.99,5577700,29.0534090120815,29.40365426947,28.9856196074257,29.3697595671421,9873578.37700603,0.0,1.0
2012-01-09,51.36,51.5699,51.06,51.41,2374400,29.0138651926989,29.1324401596761,28.8443916810593,29.0421107779722,4203134.71473244,0.0,1.0
2012-01-10,51.29,51.65,51.28,51.54,2143400,28.9743213733164,29.1776895872839,28.9686722562617,29.1155492996827,3794221.25486754,0.0,1.0
2012-01-11,51.17,51.4,51.03,51.19,1819500,28.9065319686605,29.0364616609175,28.8274443298954,28.9178302027698,3220857.31698773,0.0,1.0
2012-01-12,50.93,51.4,50.9,51.3,2048500,28.7709531593488,29.0364616609175,28.7540058081849,28.979970490371,3626230.40057674,0.0,1.0
2012-01-13,50.6,50.66,50.17,50.45,3012800,28.5845322965453,28.6184269988732,28.3416202631952,28.4997955407255,5333222.8219954,0.0,1.0
2012-01-17,50.8,51.2,50.55,50.77,2588200,28.6975146376383,28.9234793198245,28.556286711272,28.6805672864744,4581600.93862471,0.0,1.0
2012-01-18,50.43,50.85,50.08,50.8,2355100,28.4884973066162,28.7257602229116,28.2907782097033,28.6975146376383,4168970.08367013,0.0,1.0
2012-01-19,50.3,50.61,50.09,50.49,1990400,28.4150587849057,28.5901814135999,28.296427326758,28.5223920089441,3523382.46976223,0.0,1.0
2012-01-20,50.57,50.57,50.03,50.34,2244500,28.5675849453813,28.5675849453813,28.2625326244301,28.4376552531243,3973187.27561361,0.0,1.0
2012-01-23,50.48,51.0,50.22,50.58,3427000,28.5167428918894,28.8104969787314,28.3698658484685,28.573234062436,6066434.7487315,0.0,1.0
2012-01-24,50.31,50.9,49.92,50.33,1763100,28.4207079019603,28.7540058081849,28.2003923368289,28.4320061360696,3121018.70600774,0.0,1.0
2012-01-25,51.11,51.23,49.6899,50.15,2768300,28.8726372663326,28.9404266709884,28.0704061534013,28.3303220290859,4900411.82226828,0.0,1.0
2012-01-26,50.85,51.18,50.51,51.06,2986500,28.7257602229116,28.9121810857152,28.5336902430534,28.8443916810593,5286666.8739675,0.0,1.0
2012-01-27,49.56,50.99,49.44,50.64,6158000,27.9970241228614,28.8048478616768,27.9292347182055,28.6071287647639,10900818.5534545,0.0,1.0
2012-01-30,49.34,49.64,48.87,49.64,4842300,27.872743547659,28.0422170592986,27.6072350460903,28.0422170592986,8571782.02036256,0.0,1.0
2012-01-31,50.04,50.09,49.28,49.48,4530300,28.2681817414847,28.296427326758,27.8388488453311,27.9518311864241,8019483.32132428,0.0,1.0
2012-02-01,50.42,50.62,50.11,50.11,3834200,28.4828481895615,28.5958305306546,28.3077255608673,28.3077255608673,6787255.35850199,0.0,1.0
2012-02-02,50.51,50.83,50.3529,50.47,2566700,28.5336902430534,28.7144619888023,28.4449426141248,28.5110937748348,4543541.89365892,0.0,1.0
2012-02-03,50.38,50.97,50.13,50.87,2781800,28.4602517213429,28.7935496275675,28.3190237949766,28.7370584570209,4924309.36213052,0.0,1.0
2012-02-06,50.27,50.48,50.11,50.22,1386400,28.3981114337417,28.5167428918894,28.3077255608673,28.3698658484685,2454188.83444451,0.0,1.0
2012-02-07,50.42,50.61,49.84,50.15,2188000,28.4828481895615,28.5901814135999,28.1551994003916,28.3303220290859,3873171.64581982,0.0,1.0
2012-02-08,50.2,50.64,49.97,50.5,1933800,28.3585676143592,28.6071287647639,28.2286379221021,28.5280411259988,3423189.82115464,0.0,1.0
2012-02-09,49.86,50.16,49.83,50.16,2808800,28.1664976345009,28.3359711461405,28.149550283337,28.3359711461405,4972104.44185499,0.0,1.0
2012-02-10,49.91,49.91,49.56,49.77,1432700,28.1947432197742,28.1947432197742,27.9970241228614,28.1156555810091,2536148.54523129,0.0,1.0
2012-02-13,49.93,50.16,49.8,49.99,1854700,28.2060414538835,28.3359711461405,28.132602932173,28.2399361562114,3283167.93944334,0.0,1.0
2012-02-14,50.23,50.355,49.761,49.91,2266600,28.3755149655231,28.4461289287063,28.1105713756599,28.1947432197742,4012308.43346216,0.0,1.0
2012-02-15,50.08,50.27,49.91,50.26,2037500,28.2907782097033,28.3981114337417,28.1947432197742,28.3924623166871,3606758.33105936,0.0,1.0
2012-02-16,50.42,50.52,50.135,50.15,1841000,28.4828481895615,28.5393393601081,28.3218483535039,28.3303220290859,3258916.36195351,0.0,1.0
2012-02-17,50.57,50.67,50.28,50.63,2198500,28.5675849453813,28.6240761159279,28.4037605507964,28.6014796477092,3891758.62126822,0.0,1.0
2012-02-21,50.14,50.71,50.13,50.71,3037500,28.3246729120312,28.6466725841465,28.3190237949766,28.6466725841465,5376946.46900261,0.0,1.0
2012-02-22,50.47,50.58,50.07,50.07,1821700,28.5110937748348,28.573234062436,28.2851290926487,28.2851290926487,3224751.73089121,0.0,1.0
2012-02-23,50.94,50.97,50.44,50.45,8797300,28.7766022764035,28.7935496275675,28.4941464236708,28.4997955407255,15572876.1059281,0.0,1.0
2012-02-24,51.32,51.5,50.8401,51.0,8602700,28.9912687244803,29.0929528314641,28.7201675970275,28.8104969787314,15228397.4942843,0.0,1.0
2012-02-27,51.41,51.51,50.95,51.14,11687600,29.0421107779722,29.0986019485187,28.7822513934582,28.8895846174966,20689250.8810254,0.0,1.0
2012-02-28,51.25,51.65,51.07,51.51,2443500,28.9517249050977,29.1776895872839,28.850040798114,29.0986019485187,4325454.71506432,0.0,1.0
2012-02-29,50.47,50.94,50.33,50.79,2497800,28.8090846994677,29.0773682304515,28.729170456196,28.991745826946,4375840.72229581,0.5275,1.0
2012-03-01,50.41,50.88,50.17,50.44,2473400,28.7748357380656,29.0431192690493,28.6378398924568,28.7919602187667,4333094.90052303,0.0,1.0
2012-03-02,50.52,50.65,50.13,50.38,1782500,28.8376255006362,28.9118315836743,28.6150072515221,28.7577112573645,3122722.43073596,0.0,1.0
2012-03-05,50.82,50.92,50.21,50.38,1513900,29.0088703076471,29.0659519099841,28.6606725333916,28.7577112573645,2652168.01564722,0.0,1.0
2012-03-06,50.52,50.65,50.23,50.57,1674100,28.8376255006362,28.9118315836743,28.672088853859,28.8661663018047,2932818.86187662,0.0,1.0
2012-03-07,50.49,50.57,50.13,50.43,1616200,28.8205010199351,28.8661663018047,28.6150072515221,28.786252058533,2831385.12906337,0.0,1.0
2012-03-08,50.6,50.7049,50.31,50.57,1367200,28.8832907825058,28.9431693833573,28.7177541357286,28.8661663018047,2395167.52162816,0.0,1.0
2012-03-09,50.76,50.8,50.38,50.76,1728400,28.974621346245,28.9974539871797,28.7577112573645,28.974621346245,3027945.83410043,0.0,1.0
2012-03-12,51.33,51.4,50.7922,50.86,2355000,29.2999864795657,29.3399436012016,28.9930016221975,29.0317029485819,4125672.55224862,0.0,1.0
2012-03-13,51.36,51.47,51.0,51.38,1900200,29.3171109602668,29.3799007228374,29.1116171918537,29.3285272807342,3328918.46445131,0.0,1.0
2012-03-14,50.55,51.45,50.46,51.31,2584500,28.8547499813373,29.36848440237,28.8033765392341,29.2885701590983,4527728.53982445,0.0,1.0
2012-03-15,50.48,50.85,50.33,50.51,2206900,28.8147928597014,29.0259947883482,28.729170456196,28.8319173404025,3866219.42911147,0.0,1.0
2012-03-16,50.32,50.66,50.24,50.44,2834300,28.7234622959623,28.917539743908,28.6777970140927,28.7919602187667,4965347.64961286,0.0,1.0
2012-03-19,50.26,50.73,50.17,50.25,1644700,28.6892133345601,28.9574968655439,28.6378398924568,28.6835051743264,2881313.65039631,0.0,1.0
2012-03-20,50.64,50.84,50.23,50.25,2340200,28.9061234234406,29.0202866281145,28.672088853859,28.6835051743264,4099744.75871433,0.0,1.0
2012-03-21,50.46,50.7677,50.3831,50.64,1462600,28.8033765392341,28.9790166296249,28.7594807870369,28.9061234234406,2562296.67724791,0.0,1.0
2012-03-22,50.42,50.65,50.2,50.21,2416300,28.7805438982993,28.9118315836743,28.6549643731579,28.6606725333916,4233062.67006299,0.0,1.0
2012-03-23,50.28,50.71,50.24,50.48,1914100,28.7006296550275,28.9460805450765,28.6777970140927,28.8147928597014,3353269.56783826,0.0,1.0
2012-03-26,50.71,50.94,50.44,50.53,1697100,28.9460805450765,29.0773682304515,28.7919602187667,28.8433336608699,2973112.05453127,0.0,1.0
2012-03-27,51.01,51.19,50.7,50.71,1869300,29.1173253520874,29.2200722362939,28.9403723848428,28.9460805450765,3274785.43605875,0.0,1.0
2012-03-28,50.69,51.165,50.45,50.88,1779100,28.9346642246091,29.2058018357097,28.7976683790004,29.0431192690493,3116766.04573483,0.0,1.0
2012-03-29,50.78,50.82,50.176,50.52,1495400,28.9860376667124,29.0088703076471,28.6412647885971,28.8376255006362,2619758.27372934,0.0,1.0
2012-03-30,51.21,51.24,50.81,50.86,2285400,29.2314885567613,29.2486130374624,29.0031621474134,29.0317029485819,4003741.84751975,0.0,1.0
2012-04-02,51.5,51.75,51.005,51.17,2015200,29.3970252035385,29.5397292093809,29.1144712719705,29.2086559158265,3530384.4277246,0.0,1.0
2012-04-03,51.54,51.6,51.21,51.39,2416400,29.4198578444733,29.4541068058755,29.2314885567613,29.3342354409679,4233237.85785715,0.0,1.0
2012-04-04,51.59,51.87,51.25,51.27,2122500,29.4483986456418,29.6082271321853,29.2543211976961,29.2657375181635,3718360.93084828,0.0,1.0
2012-04-05,51.38,51.51,51.27,51.47,2166500,29.3285272807342,29.4027333637722,29.2657375181635,29.3799007228374,3795443.56027458,0.0,1.0
2012-04-09,50.9,51.3,50.89,51.03,2213000,29.0545355895167,29.2828619988646,29.048827429283,29.1287416725548,3876905.88455466,0.0,1.0
2012-04-10,50.2,50.86,50.1,50.86,2680100,28.6549643731579,29.0317029485819,28.597882770821,29.0317029485819,4695208.07103251,0.0,1.0
2012-04-11,50.17,50.63,50.12,50.53,2480200,28.6378398924568,28.9004152632069,28.6092990912884,28.8433336608699,4345007.67052529,0.0,1.0
2012-04-12,50.3,50.3,49.87,50.16,2517200,28.7120459754949,28.7120459754949,28.4665950854459,28.6321317322231,4409827.15436104,0.0,1.0
2012-04-13,50.28,50.78,50.23,50.32,4782500,28.7006296550275,28.9860376667124,28.672088853859,28.7234622959623,8378356.2552565,0.0,1.0
2012-04-16,50.74,50.84,50.38,50.44,2527400,28.9632050257776,29.0202866281145,28.7577112573645,28.7919602187667,4427696.3093644,0.0,1.0
2012-04-17,50.99,51.22,50.63,51.02,2152500,29.10590903162,29.237196716995,28.9004152632069,29.1230335123211,3770917.26909349,0.0,1.0
2012-04-18,50.62,50.92,50.61,50.78,1954300,28.8947071029732,29.0659519099841,28.8889989427395,28.9860376667124,3423695.06108683,0.0,1.0
2012-04-19,50.54,50.73,50.35,50.62,2178000,28.8490418211036,28.9574968655439,28.7405867766634,28.8947071029732,3815590.15660192,0.0,1.0
2012-04-20,51.02,51.12,50.5122,50.54,2740000,29.1230335123211,29.180115114658,28.833173135654,28.8490418211036,4800145.55972876,0.0,1.0
2012-04-23,50.85,51.02,50.6,50.94,1540900,29.0259947883482,29.1230335123211,28.8832907825058,29.0773682304515,2699468.72006791,0.0,1.0
2012-04-24,50.81,50.97,50.635,50.81,3460400,29.0031621474134,29.0944927111526,28.9032693433237,29.0031621474134,6062198.42879031,0.0,1.0
2012-04-25,51.24,51.38,50.77,51.03,3148200,29.2486130374624,29.3285272807342,28.9803295064787,29.1287416725548,5515262.13545186,0.0,1.0
2012-04-26,51.89,52.21,51.15,51.97,3622800,29.6196434526527,29.802304580131,29.1972395953591,29.6653087345223,6346703.40649101,0.0,1.0
2012-04-27,52.07,52.21,51.78,52.01,3623800,29.7223903368592,29.802304580131,29.556853690082,29.6881413754571,6348455.28443252,0.0,1.0
2012-04-30,52.19,52.24,51.84,51.99,2384900,29.7908882596636,29.8194290608321,29.5911026514842,29.6767250549897,4178053.70269968,0.0,1.0
2012-05-01,52.44,52.6,51.92,52.25,1727700,29.933592265506,30.0249228292452,29.6367679333538,29.8251372210658,3026719.51954138,0.0,1.0
2012-05-02,52.11,52.4,51.89,52.3,1620000,29.745222977794,29.9107596245712,29.6196434526527,29.8536780222343,2838042.2652411,0.0,1.0
2012-05-03,51.92,52.35,51.88,51.99,1487800,29.6367679333538,29.8822188234028,29.613935292419,29.6767250549897,2606444.00137389,0.0,1.0
2012-05-04,51.99,52.32,51.84,51.88,1585700,29.6767250549897,29.8650943427017,29.5911026514842,29.613935292419,2777952.85184741,0.0,1.0
2012-05-07,51.87,52.1,51.7,51.95,1281500,29.6082271321853,29.7395148175603,29.5111884082125,29.6538924140549,2245031.58204103,0.0,1.0
2012-05-08,51.96,52.01,51.62,51.65,1378700,29.6596005742886,29.6881413754571,29.4655231263429,29.482647607044,2415314.11795549,0.0,1.0
2012-05-09,51.67,52.05,51.57,51.62,1639400,29.4940639275114,29.7109740163918,29.4369823251744,29.4655231263429,2872028.69730632,0.0,1.0
2012-05-10,52.11,52.29,51.82,51.93,1123400,29.745222977794,29.8479698620006,29.5796863310168,29.6424760935875,1968059.67948879,0.0,1.0
2012-05-11,52.22,52.38,51.78,51.96,1545900,29.8080127403647,29.8993433041038,29.556853690082,29.6596005742886,2708228.10977544,0.0,1.0
2012-05-14,52.27,52.38,51.84,51.9,1810300,29.8365535415332,29.8993433041038,29.5911026514842,29.6253516128864,3171424.63750984,0.0,1.0
2012-05-15,52.3,52.71,52.17,52.65,1918600,29.8536780222343,30.0877125918158,29.7794719391962,30.0534636304137,3361153.01857504,0.0,1.0
2012-05-16,52.51,52.58,52.22,52.42,1873400,29.9735493871419,30.0135065087778,29.8080127403647,29.9221759450386,3281968.13561893,0.0,1.0
2012-05-17,51.89,52.59,51.88,52.47,1792600,29.6196434526527,30.0192146690115,29.613935292419,29.9507167462071,3140416.39794518,0.0,1.0
2012-05-18,52.29,52.515,51.95,51.97,2827300,29.8479698620006,29.9764034672587,29.6538924140549,29.6653087345223,4953084.50402231,0.0,1.0
2012-05-21,52.23,52.4,51.95,52.35,2103900,29.8137209005984,29.9107596245712,29.6538924140549,29.8822188234028,3685776.00113626,0.0,1.0
2012-05-22,52.47,52.7,52.24,52.27,1720900,29.9507167462071,30.0820044315821,29.8194290608321,29.8365535415332,3014806.74953914,0.0,1.0
2012-05-23,52.21,52.62,51.73,52.37,2352400,29.802304580131,30.0363391497126,29.5283128889135,29.8936351438701,4121117.66960071,0.0,1.0
2012-05-24,52.5,52.65,52.1,52.25,7291900,29.9678412269082,30.0534636304137,29.7395148175603,29.8251372210658,12774518.7616738,0.0,1.0
2012-05-25,52.55,52.74,52.42,52.52,7568400,29.9963820280767,30.1048370725169,29.9221759450386,29.9792575473756,13258913.0125004,0.0,1.0
2012-05-29,52.5,52.73,52.27,52.73,7039700,29.9678412269082,30.0991289122832,29.8365535415332,30.0991289122832,12332695.1448258,0.0,1.0
2012-05-30,51.86,52.53,51.75,52.04,2340200,29.9036244242791,30.2899612612299,29.8401959883618,30.0074164103256,4058463.62561537,0.5275,1.0
2012-05-31,52.06,52.36,51.65,51.75,1945400,30.0189488532196,30.1919354966304,29.7825337738916,29.8401959883618,3373786.48716868,0.0,1.0
2012-06-01,51.63,52.01,51.58,51.7,2303000,29.7710013309975,29.9901177459845,29.7421702237624,29.8113648811267,3993949.97427236,0.0,1.0
2012-06-04,51.53,51.8,51.42,51.67,1843500,29.7133391165272,29.869027095597,29.64991068061,29.7940662167856,3197067.64115116,0.0,1.0
2012-06-05,51.47,51.6,51.28,51.42,2582600,29.6787417878451,29.7537026666564,29.5691835803516,29.64991068061,4478842.90210847,0.0,1.0
2012-06-06,52.25,52.25,51.53,51.73,2473000,30.1285070607131,30.1285070607131,29.7133391165272,29.8286635454678,4288770.42395813,0.0,1.0
2012-06-07,52.74,52.87,52.42,52.47,2942100,30.4110519116174,30.4860127904288,30.2265328253126,30.2553639325477,5102301.44129689,0.0,1.0
2012-06-08,53.23,53.3,52.74,52.74,2563000,30.6935967625217,30.7339603126509,30.4110519116174,30.4110519116174,4444851.83849765,0.0,1.0
2012-06-11,52.81,53.58,52.74,53.41,2033200,30.4514154617466,30.8954145131677,30.4110519116174,30.7973887485682,3526052.57824168,0.0,1.0
2012-06-12,52.83,52.89,52.33,52.8,2644000,30.4629479046407,30.4975452333228,30.1746368322894,30.4456492402996,4585325.11158321,0.0,1.0
2012-06-13,53.05,53.2,52.47,52.8,1616400,30.5898047764753,30.6762980981807,30.2553639325477,30.4456492402996,2803222.20512976,0.0,1.0
2012-06-14,53.72,53.81,53.09,53.13,2813700,30.976141613426,31.0280376064493,30.6128696622634,30.6359345480515,4879625.28988717,0.0,1.0
2012-06-15,53.78,54.1,53.66,53.94,2886200,31.0107389421082,31.195258028413,30.9415442847439,31.1029984852606,5005357.54048845,0.0,1.0
2012-06-18,54.29,54.3,53.69,53.7,2134000,31.3048162359065,31.3105824573536,30.958842949085,30.964609170532,3700863.76252594,0.0,1.0
2012-06-19,54.38,54.59,54.07,54.4,2469600,31.3567122289298,31.4778028793173,31.177959364072,31.3682446718238,4282874.0149644,0.0,1.0
2012-06-20,54.17,54.69,53.97,54.54,2951700,31.2356215785422,31.5354650937876,31.1202971496017,31.4489717720822,5118950.12551444,0.0,1.0
2012-06-21,53.68,54.63,53.64,54.34,1899600,30.9530767276379,31.5008677651054,30.9300118418498,31.3336473431417,3294358.38954746,0.0,1.0
2012-06-22,53.61,53.85,53.43,53.73,2577300,30.9127131775087,31.0511024922374,30.8089211914623,30.9819078348731,4469651.44103004,0.0,1.0
2012-06-25,53.34,53.62,53.2715,53.55,1779700,30.757025198439,30.9184793989558,30.7175265815269,30.8781158488266,3086423.26062203,0.0,1.0
2012-06-26,53.37,53.658,53.1,53.35,1768900,30.7743238627801,30.9403910404545,30.6186358837104,30.7627914198861,3067693.49087728,0.0,1.0
2012-06-27,53.92,54.0,53.46,53.46,1162600,31.0914660423666,31.1375958139428,30.8262198558033,30.8262198558033,2016225.02826272,0.0,1.0
2012-06-28,53.77,53.83,53.25,53.69,1651200,31.0049727206612,31.0395700493433,30.7051292054158,30.958842949085,2863573.68541838,0.0,1.0
2012-06-29,54.0,54.44,53.59,54.34,2330100,31.1375958139428,31.3913095576119,30.9011807346147,31.3336473431417,4040947.82242815,0.0,1.0
2012-07-02,54.39,54.46,53.93,54.0,1557300,31.3624784503768,31.402842000506,31.0972322638136,31.1375958139428,2700728.74291548,0.0,1.0
2012-07-03,54.23,54.48,53.99,54.3,889900,31.2702189072244,31.4143744434,31.1318295924957,31.3105824573536,1543298.34220798,0.0,1.0
2012-07-05,53.78,54.13,53.72,54.06,1460900,31.0107389421082,31.2125566927541,30.976141613426,31.1721931426249,2533548.20556426,0.0,1.0
2012-07-06,53.83,53.94,53.372,53.46,1205500,31.0395700493433,31.1029984852606,30.7754771070695,30.8262198558033,2090623.83585989,0.0,1.0
2012-07-09,53.77,53.89,53.465,53.84,1179700,31.0049727206612,31.0741673780255,30.8291029665269,31.0453362707904,2045880.49702523,0.0,1.0
2012-07-10,53.7,54.07,53.55,53.82,1450600,30.964609170532,31.177959364072,30.8781158488266,31.0338038278963,2515685.55478918,0.0,1.0
2012-07-11,54.04,54.12,53.64,53.8,1143400,31.1606606997309,31.2067904713071,30.9300118418498,31.0222713850022,1982927.65982762,0.0,1.0
2012-07-12,53.7,53.94,53.57,53.65,1510300,30.964609170532,31.1029984852606,30.8896482917206,30.9357780632968,2619219.55976706,0.0,1.0
2012-07-13,54.19,54.22,53.68,53.68,1876000,31.2471540214363,31.2644526857774,30.9530767276379,30.9530767276379,3253430.37417931,0.0,1.0
2012-07-16,54.19,54.34,54.01,54.02,1062400,31.2471540214363,31.3336473431417,31.1433620353898,31.1491282568368,1842454.38674206,0.0,1.0
2012-07-17,54.23,54.47,53.96,54.21,1147000,31.2702189072244,31.408608221953,31.1145309281547,31.2586864643303,1989170.9164092,0.0,1.0
2012-07-18,54.37,54.47,54.08,54.12,947700,31.3509460074828,31.408608221953,31.183725585519,31.2067904713071,1643537.29510113,0.0,1.0
2012-07-19,54.19,54.43,53.85,54.43,1565600,31.2471540214363,31.3855433361649,31.0511024922374,31.3855433361649,2715122.9178119,0.0,1.0
2012-07-20,53.96,54.11,53.72,54.11,2039700,31.1145309281547,31.2010242498601,30.976141613426,31.2010242498601,3537325.1248473,0.0,1.0
2012-07-23,53.5,54.11,53.24,53.9,1416400,30.8492847415915,31.2010242498601,30.6993629839688,31.0799335994725,2456374.61726416,0.0,1.0
2012-07-24,53.01,53.53,52.6,53.45,1702300,30.5667398906872,30.8665834059325,30.3303248113591,30.8204536343563,2952193.24411804,0.0,1.0
2012-07-25,53.29,53.4,52.795,53.19,1792400,30.7281940912039,30.7916225271212,30.4427661295761,30.6705318767336,3108448.08245149,0.0,1.0
2012-07-26,54.13,54.24,53.48,53.58,1773800,31.2125566927541,31.2759851286714,30.8377522986974,30.8954145131677,3076191.25677999,0.0,1.0
2012-07-27,54.97,55.17,53.95,54.3,1950400,31.6969192943043,31.8122437232449,31.1087647067076,31.3105824573536,3382457.67686532,0.0,1.0
2012-07-30,54.92,55.14,54.44,54.81,1599300,31.6680881870692,31.7949450589038,31.3913095576119,31.6046597511519,2773566.73636726,0.0,1.0
2012-07-31,54.31,55.1,54.27,54.96,2384100,31.3163486788006,31.7718801731157,31.2932837930125,31.6911530728573,4134596.67115186,0.0,1.0
2012-08-01,54.01,54.01,54.01,54.01,2175900,31.1433620353898,31.1433620353898,31.1433620353898,31.1433620353898,3773528.33218378,0.0,1.0
2012-08-02,53.81,54.18,53.27,53.83,1874700,31.0280376064493,31.2413877999892,30.7166616483098,31.0395700493433,3251175.86485818,0.0,1.0
2012-08-03,54.41,54.47,53.79,54.37,1579500,31.3740108932709,31.408608221953,31.0165051635552,31.3509460074828,2739228.82516856,0.0,1.0
2012-08-06,54.33,54.95,54.04,54.57,1363500,31.3278811216946,31.6853868514103,31.1606606997309,31.4662704364233,2364633.43027372,0.0,1.0
2012-08-07,53.98,54.72,53.98,54.68,2377500,31.1260633710487,31.5527637581287,31.1260633710487,31.5296988723406,4123150.7007523,0.0,1.0
2012-08-08,53.67,54.04,53.5,53.97,1514100,30.9473105061909,31.1606606997309,30.8492847415915,31.1202971496017,2625809.66393651,0.0,1.0
2012-08-09,53.63,53.72,53.45,53.52,1380400,30.9242456204028,30.976141613426,30.8204536343563,30.8608171844855,2393942.05144836,0.0,1.0
2012-08-10,53.72,53.83,53.35,53.59,1381000,30.976141613426,31.0395700493433,30.7627914198861,30.9011807346147,2394982.59421196,0.0,1.0
2012-08-13,53.45,53.86,53.2975,53.65,1251500,30.8204536343563,31.0568687136844,30.7325187572892,30.9357780632968,2170398.78106898,0.0,1.0
2012-08-14,53.5,53.75,53.39,53.55,1546000,30.8492847415915,30.9934402777671,30.7858563056742,30.8781158488266,2681131.85420107,0.0,1.0
2012-08-15,53.81,53.99,53.36,53.53,1413400,31.0280376064493,31.1318295924957,30.7685576413331,30.8665834059325,2451171.90344618,0.0,1.0
2012-08-16,53.95,54.17,53.56,53.79,5901700,31.1087647067076,31.2356215785422,30.8838820702736,31.0165051635552,10234952.046532,0.0,1.0
2012-08-17,53.92,54.17,53.71,54.07,1628900,31.0914660423666,31.2356215785422,30.970375391979,31.177959364072,2824900.17937136,0.0,1.0
2012-08-20,54.12,54.14,53.63,53.74,1339500,31.2067904713071,31.2183229142011,30.9242456204028,30.9876740563201,2323011.71972984,0.0,1.0
2012-08-21,53.8,54.31,53.79,54.06,1565000,31.0222713850022,31.3163486788006,31.0165051635552,31.1721931426249,2714082.37504831,0.0,1.0
2012-08-22,53.61,53.8,53.45,53.61,1647400,30.9127131775087,31.0222713850022,30.8204536343563,30.9127131775087,2856983.58124894,0.0,1.0
2012-08-23,53.14,53.58,52.95,53.55,1432500,30.6417007694985,30.8954145131677,30.532142562005,30.8781158488266,2484295.84808735,0.0,1.0
2012-08-24,53.49,53.56,53.0,53.01,1261500,30.8435185201444,30.8838820702736,30.5609736692401,30.5667398906872,2187741.16046226,0.0,1.0
2012-08-27,54.05,54.2,53.5,53.7,2514900,31.1664269211779,31.2529202428833,30.8492847415915,30.964609170532,4361434.99361597,0.0,1.0
2012-08-28,53.95,54.11,53.84,53.96,2020500,31.1087647067076,31.2010242498601,31.0453362707904,31.1145309281547,3504027.75641221,0.0,1.0
2012-08-29,52.97,53.4196,52.91,53.34,1610800,30.8478431862297,31.1096742282635,30.8129013211896,31.0633180206436,2765965.69442133,0.5275,1.0
2012-08-30,52.52,52.9,52.5,52.83,1267000,30.585779198429,30.8070776770163,30.5741319100823,30.7663121678028,2175613.6918499,0.0,1.0
2012-08-31,52.48,52.87,52.29,52.71,1585900,30.5624846217356,30.7896067444962,30.451835382442,30.6964284377226,2723208.9612508,0.0,1.0
2012-09-04,52.51,52.67,52.15,52.35,1872400,30.5799555542556,30.6731338610292,30.3703043640151,30.4867772474821,3215168.96339365,0.0,1.0
2012-09-05,52.5,52.81,52.4,52.62,1524000,30.5741319100823,30.7546648794561,30.5158954683488,30.6440156401625,2616918.12658188,0.0,1.0
2012-09-06,53.77,53.8,52.58,52.67,2460800,31.3137347200976,31.3312056526177,30.6207210634691,30.6731338610292,4225532.89100571,0.0,1.0
2012-09-07,53.16,53.85,53.12,53.72,2011800,30.9584924255233,31.3603238734844,30.9351978488299,31.2846164992309,3454537.98363349,0.0,1.0
2012-09-10,53.28,53.5,53.2,53.42,1242700,31.0283761556035,31.1564963274172,30.9817870022167,31.1099071740304,2133887.24140637,0.0,1.0
2012-09-11,52.94,53.39,52.94,53.28,1253700,30.8303722537096,31.0924362415104,30.8303722537096,31.0283761556035,2152775.75806805,0.0,1.0
2012-09-12,52.76,53.12,52.68,53.07,1409300,30.7255466585894,30.9351978488299,30.6789575052026,30.9060796279632,2419962.41193691,0.0,1.0
2012-09-13,53.59,53.6,52.71,52.71,1852400,31.2089091249773,31.2147327691507,30.6964284377226,30.6964284377226,3180826.20582696,0.0,1.0
2012-09-14,52.82,53.63,52.69,53.56,2169700,30.7604885236295,31.2322037016707,30.6847811493759,31.1914381924573,3725674.05462251,0.0,1.0
2012-09-17,52.61,53.03,52.44,52.85,1566700,30.6381919959891,30.8827850512698,30.5391900450422,30.7779594561495,2690239.91398677,0.0,1.0
2012-09-18,52.25,52.69,52.17,52.58,1532900,30.4285408057486,30.6847811493759,30.3819516523618,30.6207210634691,2632200.65369906,0.0,1.0
2012-09-19,52.36,52.77,52.2,52.45,1453700,30.4926008916554,30.7313703027627,30.3994225848818,30.5450136892156,2496203.33373497,0.0,1.0
2012-09-20,52.72,52.85,52.21,52.54,1715600,30.702252081896,30.7779594561495,30.4052462290552,30.5974264867757,2945921.74407079,0.0,1.0
2012-09-21,52.7,52.98,52.53,52.84,2667600,30.6906047935493,30.853666830403,30.5916028426023,30.7721358119762,4580637.0042453,0.0,1.0
2012-09-24,53.11,53.2,52.61,52.68,1300400,30.9293742046566,30.9817870022167,30.6381919959891,30.6789575052026,2232966.09698627,0.0,1.0
2012-09-25,52.65,53.46,52.65,53.27,2156800,30.6614865726825,31.1332017507238,30.6614865726825,31.0225525114302,3703522.97599201,0.0,1.0
2012-09-26,52.89,53.545,52.79,52.81,2075900,30.8012540328429,31.1827027261973,30.7430175911094,30.7546648794561,3564606.52163474,0.0,1.0
2012-09-27,52.81,53.12,52.68,53.07,2061300,30.7546648794561,30.9351978488299,30.6789575052026,30.9060796279632,3539536.30861105,0.0,1.0
2012-09-28,52.94,53.14,52.57,52.78,2392300,30.8303722537096,30.9468451371766,30.6148974192957,30.7371939469361,4107908.9463398,0.0,1.0
2012-10-01,52.81,53.39,52.74,53.13,1548000,30.7546648794561,31.0924362415104,30.7138993702427,30.9410214930033,2658129.43566192,0.0,1.0
2012-10-02,53.23,53.25,52.79,52.91,1439700,30.9992579347368,31.0109052230835,30.7430175911094,30.8129013211896,2472163.40343828,0.0,1.0
2012-10-03,53.33,53.65,53.32,53.4,1627400,31.0574943764703,31.2438509900174,31.0516707322969,31.0982598856837,2794470.18320168,0.0,1.0
2012-10-04,53.38,53.89,53.37,53.56,1912000,31.086612597337,31.3836184501778,31.0807889531637,31.1914381924573,3283167.6233757,0.0,1.0
2012-10-05,53.26,53.79,53.22,53.59,2764200,31.0167288672568,31.3253820084443,30.9934342905634,31.2089091249773,4746512.52329242,0.0,1.0
2012-10-08,53.03,53.49,52.71,53.23,2309500,30.8827850512698,31.1506726832438,30.6964284377226,30.9992579347368,3965729.93001369,0.0,1.0
2012-10-09,52.82,53.19,52.675,53.01,1997200,30.7604885236295,30.9759633580434,30.6760456831159,30.8711377629231,3429467.7706098,0.0,1.0
2012-10-10,53.22,53.38,52.94,53.06,2261100,30.9934342905634,31.086612597337,30.8303722537096,30.9002559837898,3882620.4567023,0.0,1.0
2012-10-11,53.03,53.445,52.91,53.43,1328000,30.8827850512698,31.1244662844638,30.8129013211896,31.1157308182038,2280359.10242831,0.0,1.0
2012-10-12,52.68,53.25,52.6,53.21,1558100,30.6789575052026,31.0109052230835,30.6323683518158,30.9876106463901,2675472.52823309,0.0,1.0
2012-10-15,52.76,52.83,52.41,52.6683,1346300,30.7255466585894,30.7663121678028,30.5217191125221,30.6721438415198,2311782.72560183,0.0,1.0
2012-10-16,52.66,52.98,52.441,52.96,1504700,30.6673102168559,30.853666830403,30.5397724094595,30.8420195420563,2583777.36553003,0.0,1.0
2012-10-17,53.35,53.38,52.72,52.8,1432600,31.069141664817,31.086612597337,30.702252081896,30.7488412352828,2459971.7245021,0.0,1.0
2012-10-18,53.58,53.64,53.12,53.32,1630300,31.203085480804,31.2380273458441,30.9351978488299,31.0516707322969,2799449.88304885,0.0,1.0
2012-10-19,53.51,53.7,53.34,53.53,2206600,31.1623199715905,31.2729692108842,31.0633180206436,31.1739672599372,3789036.44233307,0.0,1.0
2012-10-22,52.96,53.57,52.65,53.41,1688000,30.8420195420563,31.1972618366306,30.6614865726825,31.104083529857,2898528.73862876,0.0,1.0
2012-10-23,52.69,52.96,52.44,52.6,1909500,30.6847811493759,30.8420195420563,30.5391900450422,30.6323683518158,3278874.77867986,0.0,1.0
2012-10-24,52.45,52.8,52.3,52.67,1700200,30.5450136892156,30.7488412352828,30.4576590266153,30.6731338610292,2919477.82074443,0.0,1.0
2012-10-25,51.95,52.36,51.02,52.36,4925200,30.2538314805481,30.4926008916554,29.7122325724266,30.4926008916554,8457247.47837343,0.0,1.0
2012-10-26,52.07,52.17,51.5,51.9,2752100,30.3237152106283,30.3819516523618,29.9917674927474,30.2247132596814,4725735.15496457,0.0,1.0
2012-10-31,52.78,52.85,52.0,52.33,2744600,30.7371939469361,30.7779594561495,30.2829497014148,30.4751299591354,4712856.62087706,0.0,1.0
2012-11-01,52.02,52.91,51.95,52.88,3493800,30.2945969897615,30.8129013211896,30.2538314805481,30.7954303886696,5999336.31932533,0.0,1.0
2012-11-02,51.7,52.34,51.6,52.34,2311700,30.1082403762144,30.4809536033087,30.0500039344809,30.4809536033087,3969507.63334602,0.0,1.0
2012-11-05,50.93,51.5293,50.66,51.46,1990100,29.6598197748665,30.0088307701753,29.5025813821861,29.968472916054,3417276.09167363,0.0,1.0
2012-11-06,50.97,51.22,50.75,50.93,1626400,29.6831143515599,29.8287054558936,29.5549941797462,29.6598197748665,2792753.04532334,0.0,1.0
2012-11-07,49.86,50.75,49.53,50.68,2457800,29.0366898483182,29.5549941797462,28.8445095905976,29.5142286705328,4220381.4773707,0.0,1.0
2012-11-08,49.43,50.5,49.43,49.8,2502200,28.7862731488641,29.4094030754125,28.7862731488641,29.0017479832781,4296622.39916877,0.0,1.0
2012-11-09,49.33,49.56,49.03,49.23,2232400,28.7280367071307,28.8619805231177,28.5533273819302,28.6698002653972,3833338.59959409,0.0,1.0
2012-11-12,49.19,49.39,48.9701,49.3,2088500,28.6465056887038,28.7629785721708,28.5184437533318,28.7105657746106,3586242.45890175,0.0,1.0
2012-11-13,50.21,50.36,48.94,49.05,4078000,29.2405173943854,29.3278720569856,28.50091458437,28.5649746702769,7002488.26784837,0.0,1.0
2012-11-14,49.89,50.43,49.8,50.22,2832900,29.0541607808382,29.368637566199,29.0017479832781,29.2463410385587,4864479.89553401,0.0,1.0
2012-11-15,49.68,50.17,49.29,49.86,2417900,28.9318642531979,29.217222817692,28.7047421304373,29.0366898483182,4151867.67602515,0.0,1.0
2012-11-16,50.15,50.24,49.5,49.74,2409800,29.2055755293453,29.2579883269054,28.8270386580776,28.966806118238,4137958.85921064,0.0,1.0
2012-11-19,50.28,50.46,49.92,50.46,2497300,29.2812829035988,29.3861084987191,29.0716317133583,29.3861084987191,4288208.42356492,0.0,1.0
2012-11-20,50.34,50.36,49.75,50.28,2031700,29.3162247686389,29.3278720569856,28.9726297624113,29.2812829035988,3488709.02741235,0.0,1.0
2012-11-21,50.16,50.49,49.64,50.35,2003800,29.2113991735186,29.4035794312391,28.9085696765045,29.3220484128123,3440800.88060682,0.0,1.0
2012-11-23,50.12,50.29,49.8,50.22,1053900,29.1881045968252,29.2871065477722,29.0017479832781,29.2463410385587,1809691.60997681,0.0,1.0
2012-11-26,50.65,50.89,49.95,50.02,1798300,29.4967577380127,29.6365251981731,29.0891026458783,29.1298681550917,3087929.04660906,0.0,1.0
2012-11-27,50.54,51.0,50.5,50.59,2800500,29.4326976521059,29.7005852840799,29.4094030754125,29.4618158729726,4808844.62827596,0.0,1.0
2012-11-28,50.43,50.46,49.851,50.06,2865900,29.6758347963432,29.6934884755796,29.3351187870812,29.4581060857613,4870202.91061229,0.5275,1.0
2012-11-29,50.67,50.85,50.37,50.54,2296900,29.8170642302342,29.9229863056524,29.6405274378705,29.7405649535432,3903265.66362586,0.0,1.0
2012-11-30,51.11,51.11,50.58,50.74,2853500,30.0759848590343,30.0759848590343,29.7641031925251,29.8582561484524,4849130.81595037,0.0,1.0
2012-12-03,50.75,51.16,50.54,51.16,2372600,29.8641407081979,30.1054076577616,29.7405649535432,30.1054076577616,4031907.40281192,0.0,1.0
2012-12-04,50.4,50.8093,50.36,50.75,1729500,29.6581811171068,29.8990361474884,29.634642878125,29.8641407081979,2939047.39659582,0.0,1.0
2012-12-05,51.73,51.88,50.43,50.48,3365300,30.4408275632527,30.5290959594346,29.6758347963432,29.7052575950705,5718864.52949633,0.0,1.0
2012-12-06,51.54,52.05,51.35,51.8,2036100,30.329020928089,30.6291334751074,30.2172142929253,30.4820194814709,3460071.93073648,0.0,1.0
2012-12-07,51.69,51.9799,51.45,51.81,1713800,30.4172893242709,30.5878827112917,30.2760598903799,30.4879040412164,2912367.40577387,0.0,1.0
2012-12-10,51.59,51.8,51.51,51.63,1338700,30.3584437268163,30.4820194814709,30.3113672488526,30.3819819657981,2274936.54225083,0.0,1.0
2012-12-11,51.6,51.87,51.4399,51.63,1616500,30.3643282865618,30.5232113996891,30.270116485037,30.3819819657981,2747019.43717671,0.0,1.0
2012-12-12,51.56,51.85,51.44,51.74,1969300,30.3407900475799,30.5114422801982,30.2701753306344,30.4467121229982,3346554.51755776,0.0,1.0
2012-12-13,51.34,51.62,51.161,51.49,1196500,30.2113297331799,30.3760974060527,30.1059961137362,30.2995981293617,2033287.19862786,0.0,1.0
2012-12-14,51.19,51.37,50.96,51.3,1609400,30.123061336998,30.2289834124162,29.9877164628525,30.187791494198,2734953.9636203,0.0,1.0
2012-12-17,51.96,52.04,51.26,51.33,1931900,30.5761724373982,30.6232489153619,30.1642532552162,30.2054451734344,3282998.36107746,0.0,1.0
2012-12-18,52.23,52.3,51.76,51.88,2197400,30.7350555505256,30.7762474687438,30.4584812424891,30.5290959594346,3734179.09758869,0.0,1.0
2012-12-19,51.8,52.22,51.7499,52.17,2017000,30.4820194814709,30.7291709907801,30.4525378371462,30.6997481920529,3427614.10750723,0.0,1.0
2012-12-20,52.2,52.4,51.92,52.19,2170700,30.7174018712892,30.8350930661984,30.5526341984164,30.7115173115438,3688806.11956666,0.0,1.0
2012-12-21,51.94,52.3,51.77,52.02,4139800,30.5644033179073,30.7762474687438,30.4643658022345,30.611479795871,7035020.76462987,0.0,1.0
2012-12-24,51.94,52.03,51.5,51.85,953900,30.5644033179073,30.6173643556164,30.3054826891072,30.5114422801982,1621021.86274227,0.0,1.0
2012-12-26,51.71,52.07,51.64,52.0,1828800,30.4290584437618,30.6409025945983,30.3878665255436,30.5997106763801,3107794.09013844,0.0,1.0
2012-12-27,51.62,51.84,51.21,51.66,2493400,30.3760974060527,30.5055577204527,30.1348304564889,30.3996356450345,4237190.38951836,0.0,1.0
2012-12-28,51.08,51.736,51.06,51.39,1696300,30.058331179798,30.4443582991,30.046562060307,30.2407525319071,2882628.562501,0.0,1.0
2012-12-31,51.8,51.87,50.75,50.93,2152700,30.4820194814709,30.5232113996891,29.8641407081979,29.9700627836161,3658217.59505742,0.0,1.0
2013-01-02,52.92,52.96,52.36,52.36,2330900,31.1410901729622,31.164628411944,30.8115548272165,30.8115548272165,3961043.98769886,0.0,1.0
2013-01-03,52.98,53.1699,52.63,52.86,1540700,31.1763975314349,31.2881453210012,30.9704379403439,31.1057828144894,2618207.76174338,0.0,1.0
2013-01-04,53.54,53.98,52.97,53.0,2881100,31.5059328771806,31.7648535059807,31.1705129716895,31.1881666509258,4896033.22019785,0.0,1.0
2013-01-07,52.66,53.22,52.55,53.19,2076600,30.9880916195803,31.3176269653259,30.9233614623802,31.2999732860895,3528896.11088226,0.0,1.0
2013-01-08,52.37,52.84,52.19,52.5,1911500,30.817439386962,31.0940136949985,30.7115173115438,30.893938663653,3248331.36663365,0.0,1.0
2013-01-09,52.2,52.39,51.9175,52.35,1643900,30.7174018712892,30.8292085064529,30.55116305848,30.8056702674711,2793581.96892967,0.0,1.0
2013-01-10,52.22,52.38,52.05,52.32,2484000,30.7291709907801,30.8233239467075,30.6291334751074,30.7880165882347,4221216.38227465,0.0,1.0
2013-01-11,52.43,52.43,52.16,52.21,2290900,30.8527467454348,30.8527467454348,30.6938636323074,30.7232864310347,3893069.48878944,0.0,1.0
2013-01-14,52.39,52.54,52.25,52.45,1237300,30.8292085064529,30.9174769026348,30.7468246700165,30.8645158649257,2102621.18751547,0.0,1.0
2013-01-15,52.53,52.54,52.13,52.31,1840000,30.9115923428893,30.9174769026348,30.676209953071,30.7821320284893,3126826.94983308,0.0,1.0
2013-01-16,52.4,52.65,52.26,52.54,2380200,30.8350930661984,30.9822070598348,30.752709229762,30.9174769026348,4044822.55760471,0.0,1.0
2013-01-17,52.41,52.71,52.33,52.55,1538800,30.8409776259438,31.0175144183076,30.7939011479802,30.9233614623802,2614978.97304518,0.0,1.0
2013-01-18,52.92,52.92,52.35,52.47,2425700,31.1410901729622,31.1410901729622,30.8056702674711,30.8762849844166,4122143.55011417,0.0,1.0
2013-01-22,53.29,53.38,52.65,52.85,1481500,31.3588188835441,31.4117799212532,30.9822070598348,31.099898254744,2517605.50335744,0.0,1.0
2013-01-23,53.36,53.48,52.9,53.12,2047600,31.4000108017623,31.4706255187078,31.1293210534713,31.2587813678713,3479614.59917294,0.0,1.0
2013-01-24,53.79,53.8855,53.42,53.48,1418200,31.653046870817,31.7092444163861,31.4353181602351,31.4706255187078,2410035.8588333,0.0,1.0
2013-01-25,53.88,54.09,53.4,53.86,1674500,31.7060079085261,31.8295836631807,31.4235490407441,31.6942387890352,2845582.46059537,0.0,1.0
2013-01-28,53.75,53.9905,53.57,53.94,1332300,31.6295086318352,31.7710322937134,31.5235865564169,31.7413152669989,2264060.62242533,0.0,1.0
2013-01-29,54.36,54.36,53.75,53.75,2273500,31.9884667763081,31.9884667763081,31.6295086318352,31.6295086318352,3863500.58176385,0.0,1.0
2013-01-30,54.52,54.54,54.061,54.3,2083500,32.0826197322354,32.0943888517263,31.8125184399189,31.9531594178353,3540621.71194414,0.0,1.0
2013-01-31,54.11,54.5,53.87,54.4,3246600,31.8413527826716,32.0708506127445,31.7001233487807,32.0120050152899,5517150.20398265,0.0,1.0
2013-02-01,54.17,54.43,54.04,54.32,1791400,31.8766601411444,32.0296586945263,31.8001608644534,31.9649285373263,3044237.93365813,0.0,1.0
2013-02-04,54.07,54.15,53.97,54.01,1770300,31.8178145436898,31.8648910216535,31.7589689462352,31.7825071852171,3008381.38548342,0.0,1.0
2013-02-05,54.31,54.71,54.24,54.31,1561200,31.9590439775808,32.1944263673991,31.9178520593626,31.9590439775808,2653044.69243445,0.0,1.0
2013-02-06,54.35,54.41,53.9,54.11,1536300,31.9825822165626,32.0178895750354,31.717777028017,31.8413527826716,2610730.56686334,0.0,1.0
2013-02-07,54.31,54.63,54.08,54.42,1484900,31.9590439775808,32.1473498894354,31.8236991034353,32.0237741347808,2523383.33576474,0.0,1.0
2013-02-08,54.31,54.36,54.0,54.17,1265700,31.9590439775808,31.9884667763081,31.7766226254716,31.8766601411444,2150883.08174115,0.0,1.0
2013-02-11,54.33,54.41,54.21,54.25,951100,31.9708130970717,32.0178895750354,31.9001983801262,31.9237366191081,1616263.64781861,0.0,1.0
2013-02-12,54.63,54.63,54.16,54.24,1564900,32.1473498894354,32.1473498894354,31.8707755813989,31.9178520593626,2659332.33358358,0.0,1.0
2013-02-13,54.69,54.8,54.56,54.62,1481500,32.1826572479082,32.2473874051082,32.1061579712172,32.14146532969,2517605.50335744,0.0,1.0
2013-02-14,54.47,54.71,54.16,54.57,2418700,32.0531969335081,32.1944263673991,31.8707755813989,32.1120425309627,4110248.01280503,0.0,1.0
2013-02-15,54.92,55.0,54.63,54.65,3188200,32.3180021220537,32.3650786000174,32.1473498894354,32.1591190089264,5417907.4355749,0.0,1.0
2013-02-19,55.59,55.67,54.98,55.02,2812700,32.7122676249994,32.759344102963,32.3533094805265,32.3768477195083,4779796.82706276,0.0,1.0
2013-02-20,55.89,56.38,55.54,55.57,2417000,32.8888044173631,33.1771478448905,32.6828448262721,32.7004985055085,4107359.09660138,0.0,1.0
2013-02-21,55.7,55.92,55.62,55.81,1973500,32.7769977821994,32.9064580965995,32.7299213042358,32.8417279393995,3353691.83994325,0.0,1.0
2013-02-22,56.38,56.39,55.7,55.79,1356400,33.1771478448905,33.183032404636,32.7769977821994,32.8299588199085,2305015.25801825,0.0,1.0
2013-02-25,55.71,57.19,55.68,56.75,3328200,32.7828823419449,33.6537971842726,32.7652286627085,33.3948765554725,5655818.18175784,0.0,1.0
2013-02-26,55.28,55.9,55.0,55.27,2497200,32.8608527585722,33.2294079089035,32.6944084971322,32.8549083206636,4200901.81512374,0.5625,1.0
2013-02-27,55.81,55.9,55.28,55.4,1812800,33.1759079677264,33.2294079089035,32.8608527585722,32.932186013475,3049573.44644254,0.0,1.0
2013-02-28,56.0,56.27,55.64,55.85,2527200,33.2888522879892,33.4493521115206,33.0748525232807,33.1996857193607,4251369.16033186,0.0,1.0
2013-03-01,56.42,56.44,55.5,55.83,2239700,33.5385186801491,33.5504075559663,32.9916303925607,33.1877968435435,3767723.76875407,0.0,1.0
2013-03-04,56.41,56.57,56.03,56.38,3792700,33.5325742422405,33.6276852487777,33.3066856017149,33.5147409285148,6380250.00569431,0.0,1.0
2013-03-05,56.51,56.875,56.41,56.68,2731700,33.5920186213262,33.808990604989,33.5325742422405,33.6930740657719,4595388.23016721,0.0,1.0
2013-03-06,56.46,56.78,56.23,56.64,1718100,33.5622964317834,33.7525184448576,33.4255743598863,33.6692963141376,2890264.86006892,0.0,1.0
2013-03-07,55.87,56.61,55.85,56.5,2064500,33.2115745951778,33.6514630004119,33.1996857193607,33.5860741834177,3472994.47273865,0.0,1.0
2013-03-08,55.87,55.97,55.45,55.89,2671700,33.2115745951778,33.2710189742635,32.9619082030179,33.2234634709949,4494453.53975096,0.0,1.0
2013-03-11,56.3,56.3,55.87,55.9,1681400,33.4671854252463,33.4671854252463,33.2115745951778,33.2294079089035,2828526.47443099,0.0,1.0
2013-03-12,56.02,56.3,55.8,56.3,1154100,33.3007411638063,33.4671854252463,33.1699635298178,33.4671854252463,1941478.7701563,0.0,1.0
2013-03-13,56.34,56.5,55.83,56.0,1922500,33.4909631768806,33.5860741834177,33.1877968435435,33.2888522879892,3234115.70542023,0.0,1.0
2013-03-14,56.35,56.5,56.205,56.4,2076200,33.4969076147891,33.5860741834177,33.4107132651149,33.526629804332,3492676.73736982,0.0,1.0
2013-03-15,56.79,57.06,55.92,56.12,4006900,33.7584628827662,33.9189627062976,33.2412967847206,33.360185542892,6740586.85048027,0.0,1.0
2013-03-18,56.43,56.66,56.305,56.36,1380500,33.5444631180577,33.6811851899548,33.4701576442006,33.5028520526977,2322339.00199356,0.0,1.0
2013-03-19,56.74,56.87,56.39,56.49,1683800,33.7287406932233,33.8060183860347,33.5206853664234,33.5801297455091,2832563.86204764,0.0,1.0
2013-03-20,57.2,57.31,56.93,56.93,2168700,34.0021848370175,34.0675736540118,33.8416850134862,33.8416850134862,3648284.38509485,0.0,1.0
2013-03-21,56.92,57.49,56.84,57.0,2032500,33.8357405755776,34.1745735363661,33.788185072309,33.8832960788461,3419162.63784999,0.0,1.0
2013-03-22,56.77,57.04,56.66,56.9,1901400,33.746574006949,33.9070738304804,33.6811851899548,33.8238516997605,3198620.33929052,0.0,1.0
2013-03-25,56.86,57.13,56.545,57.0,2199100,33.8000739481262,33.9605737716576,33.6128241540062,33.8832960788461,3699424.62823908,0.0,1.0
2013-03-26,57.59,57.75,56.89,56.96,1960700,34.2340179154518,34.3291289219889,33.8179072618519,33.8595183272119,3298377.45831856,0.0,1.0
2013-03-27,57.53,57.7,57.28,57.44,1423000,34.1983512880003,34.299406732446,34.0497403402861,34.1448513468232,2393834.40770507,0.0,1.0
2013-03-28,58.18,58.25,57.54,57.58,1832300,34.5847397520573,34.6263508174173,34.2042957259089,34.2280734775432,3082377.22082783,0.0,1.0
2013-04-01,58.19,58.28,57.9401,58.17,1124300,34.5906841899659,34.644184131143,34.4421326866308,34.5787953141488,1891347.87391624,0.0,1.0
2013-04-02,58.62,58.69,58.25,58.32,1525500,34.8462950200344,34.8879060853944,34.6263508174173,34.6679618827773,2566264.5038328,0.0,1.0
2013-04-03,58.75,58.98,58.6,58.8,2210500,34.9235727128458,35.0602947847429,34.8344061442173,34.9532949023887,3718602.21941816,0.0,1.0
2013-04-04,59.49,59.57,58.83,58.83,2275900,35.36346111808,35.4110166213485,34.9711282161144,34.9711282161144,3828621.03197186,0.0,1.0
2013-04-05,59.63,59.67,59.11,59.15,2656500,35.4466832487999,35.4704610004342,35.1375724775543,35.1613502291886,4468883.41817885,0.0,1.0
2013-04-08,60.07,60.08,59.33,59.6,1257600,35.708238516777,35.7141829546856,35.2683501115428,35.4288499350742,2115591.11112431,0.0,1.0
2013-04-09,59.85,60.79,59.81,60.76,1891600,35.5774608827885,36.136238046194,35.5536831311542,36.1184047324683,3182134.33985586,0.0,1.0
2013-04-10,60.17,60.52,59.86,59.86,2514100,35.7676828958627,35.9757382226626,35.583405320697,35.583405320697,4229331.75292431,0.0,1.0
2013-04-11,59.99,60.46,59.99,60.24,2910300,35.6606830135084,35.9400715952112,35.6606830135084,35.8092939612227,4895837.15863953,0.0,1.0
2013-04-12,60.12,60.21,59.89,59.97,3001600,35.7379607063198,35.791460647497,35.6012386344227,35.6487941376913,5049426.11255624,0.0,1.0
2013-04-15,59.27,60.35,59.27,60.0,1915200,35.2326834840914,35.8746827782169,35.2326834840914,35.666627451417,3221835.31808626,0.0,1.0
2013-04-16,59.82,59.85,58.76,59.42,1535100,35.5596275690627,35.5774608827885,34.9295171507544,35.32185005272,2582414.0542994,0.0,1.0
2013-04-17,59.33,59.67,59.02,59.61,1723200,35.2683501115428,35.4704610004342,35.0840725363772,35.4347943729828,2898844.3087543,0.0,1.0
2013-04-18,59.8,59.9,59.21,59.46,1889200,35.5477386932456,35.6071830723313,35.19701685664,35.3456278043542,3178096.95223922,0.0,1.0
2013-04-19,61.07,61.09,59.71,59.9,2953200,36.3026823076339,36.3145711834511,35.4942387520685,35.6071830723313,4968005.46228714,0.0,1.0
2013-04-22,60.96,61.23,60.66,61.04,1628500,36.2372934906397,36.397793314171,36.0589603533826,36.2848489939082,2739535.72238067,0.0,1.0
2013-04-23,61.01,61.21,60.49,61.09,1271800,36.2670156801825,36.3859044383539,35.9579049089369,36.3145711834511,2139478.98785615,0.0,1.0
2013-04-24,61.12,61.36,60.63,61.13,1320200,36.3324044971768,36.4750710069824,36.0411270396569,36.3383489350853,2220899.63812525,0.0,1.0
2013-04-25,60.75,61.1,60.31,61.01,2704200,36.1124602945597,36.3205156213596,35.8509050265827,36.2670156801825,4549126.49705976,0.0,1.0
2013-04-26,61.01,61.571,60.5301,60.72,1641700,36.2670156801825,36.6004986468533,35.9817421049503,36.094626980834,2761741.35427225,0.0,1.0
2013-04-29,61.21,61.42,60.24,60.56,1672400,36.3859044383539,36.5107376344339,35.8092939612227,35.9995159742969,2813386.27086855,0.0,1.0
2013-04-30,61.68,61.72,61.0,61.1,2092200,36.6652930200567,36.689070771691,36.2610712422739,36.3205156213596,3519592.65481415,0.0,1.0
2013-05-01,61.14,61.85,61.01,61.76,1476600,36.3442933729939,36.7663484645024,36.2670156801825,36.7128485233252,2484002.73114357,0.0,1.0
2013-05-02,61.11,61.37,60.785,61.15,1681800,36.3264600592682,36.481015444891,36.1332658272397,36.3502378109025,2829199.3723671,0.0,1.0
2013-05-03,60.91,61.5,60.65,61.36,2238200,36.2075713010968,36.5582931377024,36.053015915474,36.4750710069824,3765200.40149366,0.0,1.0
2013-05-06,60.47,61.145,60.44,61.06,1674800,35.9460160331198,36.3472655919482,35.9281827193941,36.2967378697254,2817423.6584852,0.0,1.0
2013-05-07,60.93,60.98,60.355,60.45,1788600,36.219460176914,36.2491823664568,35.8776549971712,35.9341271573026,3008863.12130799,0.0,1.0
2013-05-08,60.5,61.0,60.34,60.76,1446500,35.9638493468455,36.2610712422739,35.8687383403084,36.1184047324683,2433367.16145142,0.0,1.0
2013-05-09,59.45,60.73,59.22,60.57,2806000,35.3396833664457,36.1005714187426,35.2029612945486,36.0054604122055,4720379.0217993,0.0,1.0
2013-05-10,59.75,59.79,59.22,59.44,1724900,35.5180165037028,35.541794255337,35.2029612945486,35.3337389285371,2901704.12498276,0.0,1.0
2013-05-13,59.69,59.9399,59.23,59.6,1711400,35.4823498762513,35.6309013795865,35.2089057324571,35.4288499350742,2878993.81963911,0.0,1.0
2013-05-14,60.46,60.59,59.7101,59.77,2328700,35.9400715952112,36.0173492880226,35.4942981964476,35.5299053795199,3917443.55953815,0.0,1.0
2013-05-15,60.66,61.0,60.11,60.26,2092000,36.0589603533826,36.2610712422739,35.7320162684113,35.8211828370398,3519256.20584609,0.0,1.0
2013-05-16,60.38,60.7802,60.28,60.56,1650500,35.8925160919426,36.1304124970436,35.8330717128569,35.9995159742969,2776545.10886663,0.0,1.0
2013-05-17,61.17,61.22,60.49,60.53,2057700,36.3621266867196,36.3918488762625,35.9579049089369,35.9816826605712,3461555.20782482,0.0,1.0
2013-05-20,60.75,61.2,60.53,61.15,1371900,36.1124602945597,36.3799600004453,35.9816826605712,36.3502378109025,2307871.69636724,0.0,1.0
2013-05-21,60.69,61.08,60.38,60.74,1587900,36.0767936671083,36.3086267455425,35.8925160919426,36.1065158566511,2671236.58186569,0.0,1.0
2013-05-22,59.26,60.62,59.01,60.56,3058200,35.2267390461828,36.0351826017483,35.0781280984686,35.9995159742969,5144641.17051556,0.0,1.0
2013-05-23,58.95,59.26,57.57,58.63,7343600,35.0424614710172,35.2267390461828,34.2221290396346,34.852239457943,12353733.2090112,0.0,1.0
2013-05-24,57.62,58.76,57.44,58.73,7056700,34.2518512291775,34.9295171507544,34.1448513468232,34.9116838370287,11871097.1643375,0.0,1.0
2013-05-28,57.73,58.345,57.59,57.63,7417900,34.3172400461717,34.6828229775487,34.2340179154518,34.257795667086,12478724.0006433,0.0,1.0
2013-05-29,57.07,57.69,56.57,57.36,2501700,33.9249071442061,34.2934622945374,33.6276852487777,34.0972958435546,4208471.91690497,0.0,1.0
2013-05-30,57.09,57.89,57.01,57.24,2232100,33.9367960200233,34.4123510527088,33.8892405167547,34.0259625886518,3754938.707968,0.0,1.0
2013-05-31,56.55,57.8,56.55,56.97,3128100,33.6157963729605,34.3588511115317,33.6157963729605,33.8654627651204,5262230.08485047,0.0,1.0
2013-06-03,55.55,56.87,55.55,56.46,7373200,33.0213525821036,33.8060183860347,33.0213525821036,33.5622964317834,12403527.6562832,0.0,1.0
2013-06-04,55.66,56.01,55.15,55.4,8605900,33.0867413990978,33.2947967258978,32.7835750657608,32.932186013475,14477230.8708848,0.0,1.0
2013-06-05,54.56,55.06,54.3,54.87,4126600,32.7672278615122,33.067514040595,32.6110790483892,32.9534052925435,6871112.10480072,0.5625,1.0
2013-06-06,55.3,55.3,54.18,54.52,4995300,33.2116514065547,33.2116514065547,32.5390103654093,32.7432049671856,8317565.62233099,0.0,1.0
2013-06-07,55.64,55.73,55.025,55.66,3467900,33.415846008331,33.4698975205659,33.0464940080592,33.4278574554943,5774325.0298644,0.0,1.0
2013-06-10,55.79,55.98,55.33,55.81,2991600,33.5059318620558,33.6200406101073,33.2296685772997,33.5179433092192,4981248.23649538,0.0,1.0
2013-06-11,55.33,55.85,55.2,55.38,3548400,33.2296685772997,33.5419662035458,33.1515941707382,33.259697195208,5908363.83285874,0.0,1.0
2013-06-12,55.32,55.87,55.22,55.69,3487900,33.223662853718,33.5539776507091,33.1636056179015,33.4458746262393,5807626.59582573,0.0,1.0
2013-06-13,56.4,56.49,55.22,55.3,3287300,33.8722810005368,33.9263325127717,33.1636056179015,33.2116514065547,5473611.88923361,0.0,1.0
2013-06-14,56.04,56.5865,55.95,56.37,2647300,33.6560749515972,33.9842877453347,33.6020234393623,33.8542638297919,4407961.77847113,0.0,1.0
2013-06-17,56.73,57.12,56.2,56.35,3510200,34.0704698787315,34.304693098416,33.7521665289037,33.8422523826286,5844757.8418726,0.0,1.0
2013-06-18,57.0,57.05,56.5277,56.82,2406400,34.2326244154362,34.2626530333444,33.9489740906746,34.1245213909664,4006844.41646693,0.0,1.0
2013-06-19,55.74,57.23,55.74,57.0,3284600,33.4759032441476,34.3707560578142,33.4759032441476,34.2326244154362,5469116.17782882,0.0,1.0
2013-06-20,54.24,55.66,54.14,55.61,3794500,32.5750447068992,33.4278574554943,32.5149874710827,33.397828837586,6318139.60201288,0.0,1.0
2013-06-21,55.01,55.16,53.79,54.675,4858000,33.0374854226867,33.1275712764116,32.3047871457248,32.8362936827013,8088950.37200647,0.0,1.0
2013-06-24,55.2,55.52,54.15,54.4,3387700,33.1515941707382,33.3437773253511,32.5209931946643,32.6711362842057,5640785.75035947,0.0,1.0
2013-06-25,55.87,56.18,55.0,55.51,3054200,33.5539776507091,33.7401550817404,33.0314796991051,33.3377716017695,5085482.13795433,0.0,1.0
2013-06-26,56.29,56.539,55.88,56.15,2495000,33.8062180411386,33.9557605583218,33.5599833742907,33.7221379109954,4154370.35367562,0.0,1.0
2013-06-27,56.48,56.815,56.295,56.5,2011900,33.9203267891901,34.1215185291755,33.8092209029294,33.9323382363534,3349971.02787974,0.0,1.0
2013-06-28,56.82,57.25,56.21,57.25,4228700,34.1245213909664,34.3827675049775,33.7581722524854,34.3827675049775,7041116.59903329,0.0,1.0
2013-07-01,56.24,57.34,55.9901,57.14,2787300,33.7761894232303,34.4368190172124,33.6261063909248,34.3167045455793,4641072.74020042,0.0,1.0
2013-07-02,56.38,56.66,56.04,56.09,2353200,33.8602695533735,34.0284298136599,33.6560749515972,33.6861035695055,3918262.25100981,0.0,1.0
2013-07-03,56.34,56.522,55.84,56.08,1048400,33.8362466590469,33.945550828233,33.5359604799641,33.6800978459239,1745668.08769279,0.0,1.0
2013-07-05,56.25,56.4999,55.51,56.38,2144800,33.782195146812,33.9322781791176,33.3377716017695,33.8602695533735,3571259.93369277,0.0,1.0
2013-07-08,56.88,57.06,56.26,56.44,2381500,34.1605557324563,34.2686587569261,33.7882008703937,33.8963038948635,3965383.96684508,0.0,1.0
2013-07-09,57.34,57.44,56.91,57.1,1914600,34.4368190172124,34.496876253029,34.1785729032013,34.2926816512527,3187958.90947789,0.0,1.0
2013-07-10,57.39,57.52,57.01,57.12,2476700,34.4668476351207,34.5449220416822,34.2386301390178,34.304693098416,4123899.420821,0.0,1.0
2013-07-11,58.56,58.65,57.8,57.95,2114400,35.1695172941744,35.2235688064093,34.7130823019686,34.8031681556934,3520641.55343155,0.0,1.0
2013-07-12,58.8,58.87,58.24,58.46,1931300,35.3136546601341,35.3556947252057,34.9773341395614,35.1094600583579,3215765.7170556,0.0,1.0
2013-07-15,59.72,59.88,58.514,58.68,2096000,35.8661812296464,35.9622728069529,35.1418909656988,35.2415859771543,3490004.11274713,0.0,1.0
2013-07-16,59.44,59.98,59.19,59.65,1451200,35.6980209693601,36.0223300427695,35.5478778798187,35.8241411645749,2416361.62615393,0.0,1.0
2013-07-17,59.48,59.85,59.15,59.82,1572200,35.7220438636867,35.944255636208,35.5238549854921,35.926238465463,2617836.10021996,0.0,1.0
2013-07-18,60.16,60.2,59.6,59.62,1991800,36.1304330672393,36.1544559615659,35.7941125466666,35.8061239938299,3316502.95408861,0.0,1.0
2013-07-19,59.68,60.38,59.58,60.24,2559600,35.8421583353198,36.2625589860357,35.7821010995033,36.1784788558925,4261934.41173071,0.0,1.0
2013-07-22,59.79,60.0,59.62,59.74,1193800,35.908221294718,36.0343414899328,35.8061239938299,35.8781926768098,1987770.47223164,0.0,1.0
2013-07-23,59.86,60.06,59.71,59.89,1198700,35.9502613597896,36.0703758314227,35.8601755060648,35.9682785305346,1995929.35589217,0.0,1.0
2013-07-24,58.85,59.92,58.49,59.75,2348200,35.3436832780424,35.9862957012796,35.1274772291028,35.8841984003914,3909936.85951947,0.0,1.0
2013-07-25,59.36,59.57,58.75,58.77,2263100,35.6499751807068,35.7760953759216,35.2836260422259,35.2956374893892,3768238.69635403,0.0,1.0
2013-07-26,59.52,59.55,58.65,59.04,2209800,35.7460667580133,35.7640839287583,35.2235688064093,35.4577920260939,3679490.02306709,0.0,1.0
2013-07-29,59.36,59.65,59.23,59.48,1819800,35.6499751807068,35.8241411645749,35.5719007741453,35.7220438636867,3030109.4868212,0.0,1.0
2013-07-30,59.4,59.85,59.12,59.64,2785400,35.6739980750335,35.944255636208,35.5058378147471,35.8181354409932,4637909.09143409,0.0,1.0
2013-07-31,59.31,59.79,59.07,59.58,2966400,35.6199465627986,35.908221294718,35.4758091968388,35.7821010995033,4939288.2633841,0.0,1.0
2013-08-01,59.44,59.89,58.9,59.68,2532300,35.6980209693601,35.9682785305346,35.3737118959507,35.8421583353198,4216477.77419349,0.0,1.0
2013-08-02,59.43,59.56,59.14,59.51,2237800,35.6920152457784,35.77008965234,35.5178492619104,35.7400610344317,3726112.21541295,0.0,1.0
2013-08-05,59.6,59.96,58.9,59.38,2554500,35.7941125466666,36.0103185956062,35.3737118959507,35.6619866278702,4253442.51241056,0.0,1.0
2013-08-06,59.32,59.5853,58.51,59.28,2711300,35.6259522863802,35.7852841330015,35.1394886762661,35.6019293920536,4514526.78954738,0.0,1.0
2013-08-07,59.87,60.29,58.76,59.01,2901300,35.9562670833713,36.2085074738008,35.2896317658075,35.4397748553489,4830891.66617998,0.0,1.0
2013-08-08,60.29,60.33,59.34,59.95,3037900,36.2085074738008,36.2325303681274,35.6379637335435,36.0043128720245,5058341.36169585,0.0,1.0
2013-08-09,60.33,60.44,59.97,60.23,2498200,36.2325303681274,36.2985933275256,36.0163243191878,36.1724731323109,4159698.60422943,0.0,1.0
2013-08-12,60.07,60.11,59.78,60.02,2277000,36.0763815550044,36.100404449331,35.9022155711364,36.0463529370961,3791383.28469714,0.0,1.0
2013-08-13,60.25,60.3,59.94,60.02,3826200,36.1844845794742,36.2145131973825,35.9983071484429,36.0463529370961,6370922.58406158,0.0,1.0
2013-08-14,58.86,60.2199,58.74,60.07,2703900,35.3496890016241,36.1664073514934,35.2776203186442,36.0763815550044,4502205.21014168,0.0,1.0
2013-08-15,57.91,58.7235,57.862,58.56,2280300,34.7791452613668,35.2677108747345,34.7503177881749,35.1695172941744,3796878.04308076,0.0,1.0
2013-08-16,57.44,57.95,57.19,57.79,2850300,34.496876253029,34.8031681556934,34.3467331634876,34.7070765783869,4745972.6729786,0.0,1.0
2013-08-19,57.38,58.02,57.26,57.36,2658900,34.4608419115391,34.845208220765,34.3887732285592,34.4488304643758,4427276.68672869,0.0,1.0
2013-08-20,57.88,58.37,57.38,57.38,2775400,34.7611280906218,35.055408546123,34.4608419115391,34.4608419115391,4621258.30845343,0.0,1.0
2013-08-21,57.29,57.82,57.03,57.78,2463800,34.4067903993042,34.7250937491319,34.2506415861811,34.7010708548053,4102419.91077594,0.0,1.0
2013-08-22,57.76,57.99,57.24,57.54,6963700,34.689059407642,34.82719105002,34.3767617813959,34.5569334888456,11595105.7442448,0.0,1.0
2013-08-23,58.86,58.99,57.61,57.77,7678300,35.3496890016241,35.4277634081856,34.5989735539171,34.6950651312236,12784970.6960431,0.0,1.0
2013-08-26,58.34,59.27,58.33,58.9,2035500,35.037391375378,35.5959236684719,35.0313856517963,35.3737118959507,3389266.87571411,0.0,1.0
2013-08-27,58.51,58.78,57.76,57.92,2352600,35.1394886762661,35.3016432129708,34.689059407642,34.7851509849485,3917263.20403097,0.0,1.0
2013-08-28,58.74,58.86,58.08,58.47,1648800,35.2776203186442,35.3496890016241,34.8812425622549,35.1154657819395,2745381.09785185,0.0,1.0
2013-08-29,58.53,58.74,58.31,58.58,1592600,35.1515001234294,35.2776203186442,35.019374204633,35.1815287413377,2651803.69750052,0.0,1.0
2013-08-30,58.35,58.76,58.09,58.49,1698100,35.0433970989596,35.2896317658075,34.8872482858366,35.1274772291028,2827469.45794652,0.0,1.0
2013-09-03,57.78,59.0,57.67,58.89,1881800,34.7010708548053,35.4337691317672,34.6350078954071,35.367706172369,3133344.34130131,0.0,1.0
2013-09-04,57.62,57.84,56.5839,57.28,2861500,34.9428012289669,35.0762169920765,34.3144736282496,34.736613231434,4718557.87747543,0.5625,1.0
2013-09-05,57.51,57.72,56.99,57.48,2220900,34.8760933474121,35.0034447576531,34.5607469982441,34.8579002888063,3662220.92961216,0.0,1.0
2013-09-06,57.53,58.27,57.51,57.62,2313300,34.8882220531494,35.336984165427,34.8760933474121,34.9428012289669,3814586.73351875,0.0,1.0
2013-09-09,58.02,58.08,57.5,57.6,2364400,35.1853753437116,35.2217614609233,34.8700289945435,34.9306725232297,3898849.64022467,0.0,1.0
2013-09-10,58.41,58.44,57.8803,58.23,2502500,35.4218851055876,35.4400781641935,35.100656334137,35.3127267539525,4126573.85580369,0.0,1.0
2013-09-11,58.61,59.02,57.72,58.42,4980000,35.5431721629599,35.7918106305732,35.0034447576531,35.4279494584562,8211923.1975634,0.0,1.0
2013-09-12,59.78,61.94,59.72,61.62,7915800,36.252701448588,37.5626016682091,36.2163153313763,37.3685423764134,13053000.3307776,0.0,1.0
2013-09-13,61.28,61.62,60.27,60.46,4241600,37.1623543788805,37.3685423764134,36.5498547391502,36.6650774436539,6994315.95076001,0.0,1.0
2013-09-16,61.11,62.24,60.95,61.93,3667400,37.059260380114,37.7445322542676,36.9622307342161,37.5565373153405,6047471.31219759,0.0,1.0
2013-09-17,61.75,61.76,60.89,61.11,2839800,37.4473789637054,37.4534433165741,36.9258446170044,37.059260380114,4682774.99928525,0.0,1.0
2013-09-18,63.39,63.58,61.29,61.76,3471200,38.4419328341585,38.5571555386622,37.1684187317491,37.4534433165741,5723941.32598033,0.0,1.0
2013-09-19,63.21,64.04,62.93,63.35,2394400,38.3327744825234,38.8361157706186,38.1629726022022,38.417675422684,3948319.05707747,0.0,1.0
2013-09-20,62.27,63.5,62.19,63.4,4126200,37.7627253128735,38.5086407157133,37.7142104899245,38.4479971870271,6804023.59393294,0.0,1.0
2013-09-23,62.64,62.9,61.695,62.18,3349000,37.9871063690123,38.1447795435963,37.414025022928,37.7081461370559,5522435.90133329,0.0,1.0
2013-09-24,62.45,62.68,62.1,62.65,2714100,37.8718836645086,38.0113637804867,37.659631314107,37.9931707218809,4475498.14267205,0.0,1.0
2013-09-25,62.42,63.05,62.4,62.58,2708400,37.8536906059027,38.2357448366255,37.8415619001655,37.9507202518006,4466098.95347002,0.0,1.0
2013-09-26,62.81,63.03,62.47,62.65,1560700,38.0902003677788,38.2236161308883,37.8840123702458,37.9931707218809,2573563.96273839,0.0,1.0
2013-09-27,62.43,62.95,62.01,62.58,1673800,37.8597549587713,38.1751013079394,37.6050521382895,37.9507202518006,2760063.66427342,0.0,1.0
2013-09-30,62.48,62.74,61.82,62.03,2847300,37.8900767231144,38.0477498976984,37.4898294337858,37.6171808440267,4695142.35349845,0.0,1.0
2013-10-01,62.51,63.27,62.23,62.92,3267400,37.9082697817203,38.3691605997351,37.738467901399,38.1569082493335,5387879.0874937,0.0,1.0
2013-10-02,62.34,62.38,61.36,62.26,3059600,37.8051757829538,37.8294331944283,37.2108692018294,37.7566609600049,5045220.92676003,0.0,1.0
2013-10-03,61.96,62.25,61.37,62.04,2243600,37.5747303739464,37.7505966071362,37.216933554698,37.6232451968953,3699652.7883641,0.0,1.0
2013-10-04,62.22,62.35,61.7,61.96,1526400,37.7324035485304,37.8112401358224,37.4170571993624,37.5747303739464,2517003.92947003,0.0,1.0
2013-10-07,61.65,62.19,61.6178,61.84,1008600,37.3867354350193,37.7142104899245,37.3672082187823,37.501958139523,1663161.79459085,0.0,1.0
2013-10-08,61.61,62.4,61.5,61.6,1878000,37.3624780235448,37.8415619001655,37.29577014199,37.3564136706762,3096785.49498475,0.0,1.0
2013-10-09,61.51,62.44,61.4099,61.8,3198100,37.3018344948586,37.86581931164,37.2411303226438,37.4777007280485,5273604.73456376,0.0,1.0
2013-10-10,62.59,62.59,61.52,61.8,2379000,37.9567846046692,37.9567846046692,37.3078988477273,37.4777007280485,3922924.75642637,0.0,1.0
2013-10-11,62.95,63.235,62.41,62.63,1577100,38.1751013079394,38.3479353646949,37.8476262530341,37.9810420161437,2600607.24395125,0.0,1.0
2013-10-14,62.61,62.78,61.645,62.66,2180800,37.9689133104064,38.0720073091729,37.383703258585,37.9992350747495,3596096.80908559,0.0,1.0
2013-10-15,61.8,62.48,61.8,62.37,1799400,37.4777007280485,37.8900767231144,37.4777007280485,37.8233688415596,2967175.62283044,0.0,1.0
2013-10-16,63.17,63.2,62.0,62.19,2414500,38.3085170710489,38.3267101296548,37.5989877854208,37.7142104899245,3981463.56636884,0.0,1.0
2013-10-17,63.85,63.97,62.41,62.81,2243300,38.7208930661149,38.7936653005382,37.8476262530341,38.0902003677788,3699158.09419557,0.0,1.0
2013-10-18,63.68,64.29,63.45,64.01,2331600,38.6177990673484,38.987724592334,38.4783189513702,38.8179227120127,3844763.07779895,0.0,1.0
2013-10-21,63.62,63.759,63.13,63.68,1587600,38.5814129501367,38.6657074550104,38.2842596595745,38.6177990673484,2617921.53984973,0.0,1.0
2013-10-22,64.35,64.63,63.65,63.69,2111500,39.0241107095457,39.1939125898669,38.5996060087425,38.623863420217,3481822.45615564,0.0,1.0
2013-10-23,64.23,64.7199,63.92,64.24,1940700,38.9513384751223,39.2484311221558,38.7633435361952,38.9574028279909,3200176.57620708,0.0,1.0
2013-10-24,64.16,64.53,63.765,64.31,1151800,38.908888005042,39.1332690611808,38.6693460667316,38.9998532980712,1899295.81103484,0.0,1.0
2013-10-25,64.66,64.69,63.74,64.0,1793800,39.2121056484728,39.2302987070786,38.6541851845601,38.8118583591441,2957941.33168458,0.0,1.0
2013-10-28,64.34,64.94,64.05,64.52,2149000,39.018046356677,39.381907528794,38.8421801234872,39.1272047083121,3543659.22722164,0.0,1.0
2013-10-29,64.7,64.81,64.24,64.51,1499100,39.2363630599472,39.303070941502,38.9574028279909,39.1211403554435,2471986.76013399,0.0,1.0
2013-10-30,64.03,65.03,63.97,64.66,1561400,38.8300514177499,39.4364867046116,38.7936653005382,39.2121056484728,2574718.24913163,0.0,1.0
2013-10-31,63.75,64.34,63.2248,64.13,1812900,38.6602495374287,39.018046356677,38.341749724769,38.8906949464361,2989436.86041419,0.0,1.0
2013-11-01,64.09,64.35,63.72,63.96,1881900,38.8664375349616,39.0241107095457,38.6420564788228,38.7876009476696,3103216.51917562,0.0,1.0
2013-11-04,63.99,64.37,63.64,64.37,2513200,38.8057940062755,39.0362394152829,38.5935416558739,39.0362394152829,4144217.94781452,0.0,1.0
2013-11-05,64.57,65.67,64.04,64.42,3635200,39.1575264726552,39.824605288203,38.8361157706186,39.066561179626,5994374.13810893,0.0,1.0
2013-11-06,66.03,66.05,64.76,64.9,3075900,40.0429219914732,40.0550506972104,39.2727491771589,39.3576501173196,5072099.30991671,0.0,1.0
2013-11-07,65.34,66.48,65.17,66.13,2786400,39.6244816435387,40.3158178705609,39.5213876447722,40.1035655201594,4594719.43728727,0.0,1.0
2013-11-08,65.41,65.47,64.005,65.12,3464300,39.666932113619,39.7033182308307,38.8148905355784,39.4910658804291,5712563.36010419,0.0,1.0
2013-11-11,65.88,66.25,65.2,65.53,1990500,39.951956698444,40.1763377545828,39.539580703378,39.7397043480424,3282295.80818271,0.0,1.0
2013-11-12,65.65,65.8999,65.25,65.52,2080400,39.8124765824658,39.9640247606525,39.5699024677211,39.7336399951738,3430539.16068491,0.0,1.0
2013-11-13,66.33,66.36,64.82,65.29,3555000,40.2248525775317,40.2430456361375,39.3091352943706,39.5941598791956,5862125.89705579,0.0,1.0
2013-11-14,67.06,67.25,66.3,66.51,1961700,40.6675503369407,40.7827730414444,40.2066595189258,40.3340109291668,3234805.16800404,0.0,1.0
2013-11-15,67.52,67.52,66.85,66.91,2078500,40.946510568897,40.946510568897,40.5401989266997,40.5765850439114,3427406.09761757,0.0,1.0
2013-11-18,67.8,67.975,67.19,67.49,2442000,41.1163124492183,41.2224386244191,40.7463869242327,40.9283175102912,4026810.53181723,0.0,1.0
2013-11-19,67.72,67.96,67.43,67.7,2120700,41.0677976262693,41.2133420951161,40.8919313930795,41.0556689205321,3496993.07732384,0.0,1.0
2013-11-20,66.63,67.83,66.48,67.72,2505100,40.4067831635902,41.1345055078241,40.3158178705609,41.0677976262693,4130861.20526426,0.0,1.0
2013-11-21,66.74,67.11,66.39,66.72,6287700,40.4734910451449,40.6978721012837,40.2612386947434,40.4613623394077,10368295.0781766,0.0,1.0
2013-11-22,66.62,66.91,66.43,66.75,8747500,40.4007188107216,40.5765850439114,40.2854961062178,40.4795553980136,14424457.4639931,0.0,1.0
2013-11-25,66.35,66.87,66.32,66.8,9847400,40.2369812832689,40.552327632437,40.2187882246631,40.5098771623566,16238171.1838726,0.0,1.0
2013-11-26,65.9,66.57,65.53,66.5,3993100,39.9640854041812,40.3703970463785,39.7397043480424,40.3279465762982,6584544.28116272,0.0,1.0
2013-11-27,65.05,66.0,64.62,65.89,2885100,39.4486154103488,40.0247289328673,39.1878482369983,39.9580210513126,4757473.81873296,0.0,1.0
2013-11-29,64.91,65.62,64.77,65.0,1396200,39.3637144701882,39.7942835238599,39.2788135300275,39.4182936460057,2302306.66032892,0.0,1.0
2013-12-02,64.31,64.88,63.765,64.8,2912100,38.9998532980712,39.3455214115823,38.6693460667316,39.2970065886334,4801996.29390047,0.0,1.0
2013-12-03,64.79,64.86,64.0,64.29,3696700,39.2909422357648,39.3333927058451,38.8118583591441,38.987724592334,6095786.44265714,0.0,1.0
2013-12-04,64.13,64.36,63.44,63.85,2141900,39.2318147952958,39.3725183256703,38.8097042041722,39.0605235409268,3501241.21753528,0.5625,1.0
2013-12-05,63.45,63.9,63.26,63.9,2452700,38.8158217489711,39.0911112649213,38.6995883977921,39.0911112649213,4009288.17136598,0.0,1.0
2013-12-06,64.42,64.73,63.75,63.86,1765000,39.4092235944636,39.5988674832293,38.9993480929379,39.0666410857257,2885144.38066659,0.0,1.0
2013-12-09,63.74,64.42,63.515,64.42,1638000,38.993230548139,39.4092235944636,38.8555857901639,39.4092235944636,2677544.75667528,0.0,1.0
2013-12-10,63.5,63.84,63.0,63.73,2476500,38.8464094729656,39.0544059961279,38.540532233021,38.9871130033401,4048192.66783048,0.0,1.0
2013-12-11,63.25,63.68,63.06,63.5,1889200,38.6934708529933,38.9565252793456,38.5772375018143,38.8464094729656,3088167.00507383,0.0,1.0
2013-12-12,63.5,63.87,63.09,63.18,2525300,38.8464094729656,39.0727586305246,38.595590136211,38.650648039401,4127963.23200982,0.0,1.0
2013-12-13,63.58,63.91,63.375,63.47,1918400,38.8953498313567,39.0972288097201,38.7699401629794,38.8280568385689,3135898.57216475,0.0,1.0
2013-12-16,63.86,64.42,63.575,63.65,1654400,39.0666410857257,39.4092235944636,38.8922910589573,38.9381726449489,2704352.89709621,0.0,1.0
2013-12-17,63.88,64.15,63.51,63.8,1759000,39.0788761753235,39.2440498848936,38.8525270177645,39.0299358169323,2875336.52441503,0.0,1.0
2013-12-18,64.78,64.85,63.13,63.99,2489000,39.6294552072238,39.672278020816,38.6200603154066,39.1461691681113,4068625.7016879,0.0,1.0
2013-12-19,64.5,64.67,63.7,64.67,1766200,39.4581639528548,39.562162214436,38.9687603689434,39.562162214436,2887105.9519169,0.0,1.0
2013-12-20,64.55,64.95,64.26,64.82,3804600,39.4887516768492,39.7334534688049,39.3113428776814,39.6539253864193,6219161.64911282,0.0,1.0
2013-12-23,64.12,65.07,64.05,64.6,2215800,39.2256972504969,39.8068640063916,39.1828744369046,39.5193394008437,3622041.3137003,0.0,1.0
2013-12-24,64.65,64.924,63.93,64.31,916800,39.5499271248382,39.7175478523278,39.1094638993179,39.3419306016758,1498640.43523803,0.0,1.0
2013-12-26,64.43,64.88,64.1,64.65,1077100,39.4153411392625,39.6906306552127,39.2134621608991,39.5499271248382,1760673.66142549,0.0,1.0
2013-12-27,64.41,64.7,64.13,64.59,957700,39.4031060496647,39.5805148488326,39.2318147952958,39.5132218560448,1565497.32201949,0.0,1.0
2013-12-30,64.39,64.83,64.13,64.39,1229800,39.390870960067,39.6600429312182,39.2318147952958,39.390870960067,2010283.60302763,0.0,1.0
2013-12-31,64.69,64.855,64.34,64.4,1386300,39.5743973040337,39.6753367932155,39.3602832360725,39.3969885048659,2266105.18692243,0.0,1.0
2014-01-02,63.58,64.64,63.441,64.61,2282100,38.8953498313567,39.5438095800393,38.8103159586521,39.5254569456426,3730418.12528001,0.0,1.0
2014-01-03,63.51,63.87,63.14,63.58,1739100,38.8525270177645,39.0727586305246,38.6261778602054,38.8953498313567,2842807.13451403,0.0,1.0
2014-01-06,63.52,63.81,63.25,63.64,1889000,38.8586445625633,39.0360533617312,38.6934708529933,38.9320551001501,3087840.07653212,0.0,1.0
2014-01-07,64.69,64.74,63.7,63.81,2196600,39.5743973040337,39.6049850280282,38.9687603689434,39.0360533617312,3590656.17369532,0.0,1.0
2014-01-08,64.76,65.13,64.28,64.53,2935500,39.617220117626,39.843569275185,39.3235779672792,39.4765165872515,4798493.67107466,0.0,1.0
2014-01-09,66.32,66.435,65.16,65.5,2961600,40.5715571062532,40.6419088714404,39.8619219095817,40.069918432744,4841157.84576893,0.0,1.0
2014-01-10,67.78,67.82,66.64,66.77,3385000,41.4647186468914,41.489188826087,40.7673185398177,40.8468466222033,5533265.56858721,0.0,1.0
2014-01-13,67.17,68.47,67.01,67.77,2852000,41.091548414159,41.886829238015,40.9936676973767,41.4586011020925,4662001.00490715,0.0,1.0
2014-01-14,67.11,67.43,66.82,67.2,1750500,41.0548431453657,41.2506045789302,40.8774343461978,41.1099010485557,2861442.06139199,0.0,1.0
2014-01-15,66.63,67.16,66.56,67.1,1613700,40.7612009950188,41.0854308693601,40.7183781814266,41.0487256005668,2637822.93885648,0.0,1.0
2014-01-16,66.48,66.55,65.85,66.24,1779500,40.6694378230354,40.7122606366277,40.2840325007052,40.522616747862,2908846.69994119,0.0,1.0
2014-01-17,66.29,66.55,66.05,66.32,1947600,40.5532044718565,40.7122606366277,40.4063833966831,40.5715571062532,3183630.13925567,0.0,1.0
2014-01-21,66.88,66.94,66.375,66.49,2775200,40.9141396149911,40.9508448837845,40.6052036026471,40.6755553678343,4536460.44488721,0.0,1.0
2014-01-22,67.12,67.24,66.79,66.88,2148200,41.0609606901645,41.1343712277512,40.8590817118011,40.9141396149911,3511539.46659942,0.0,1.0
2014-01-23,66.4,67.0,66.07,66.72,2643500,40.6204974646443,40.9875501525778,40.4186184862809,40.8162588982089,4321178.00016551,0.0,1.0
2014-01-24,65.93,66.82,65.86,66.09,2383200,40.3329728590964,40.8774343461978,40.2901500455041,40.4308535758787,3895680.50311876,0.0,1.0
2014-01-27,66.42,66.75,65.85,65.96,2171700,40.6327325542421,40.8346115326055,40.2840325007052,40.351325493493,3549953.57025135,0.0,1.0
2014-01-28,66.26,66.64,66.06,66.42,2380500,40.5348518374598,40.7673185398177,40.412500941482,40.6327325542421,3891266.96780556,0.0,1.0
2014-01-29,66.28,66.46,65.87,66.08,2646200,40.5470869270576,40.6572027334377,40.296267590303,40.4247360310798,4325591.53547871,0.0,1.0
2014-01-30,67.05,67.17,66.325,66.45,2184200,41.0181378765723,41.091548414159,40.5746158786526,40.6510851886388,3570386.60410876,0.0,1.0
2014-01-31,67.91,68.45,65.08,65.62,4436900,41.544246729277,41.8745941484172,39.8129815511905,40.1433289703307,7252746.23375615,0.0,1.0
2014-02-03,67.12,68.86,66.92,67.84,3096300,41.0609606901645,42.1254134851718,40.9386097941867,41.5014239156848,5061344.21861642,0.0,1.0
2014-02-04,65.85,67.3516,65.76,67.13,3507300,40.2840325007052,41.2026430277069,40.2289745975152,41.0670782349634,5733182.37184812,0.0,1.0
2014-02-05,65.7,65.845,65.061,65.6,2684100,40.1922693287218,40.2809737283058,39.8013582160726,40.1310938807329,4387544.49413439,0.0,1.0
2014-02-06,65.93,66.1,65.11,65.65,1735000,40.3329728590964,40.4369711206775,39.8313341855872,40.1616816047274,2836105.0994088,0.0,1.0
2014-02-07,66.93,66.98,65.95,66.08,2138000,40.9447273389856,40.9753150629801,40.3452079486942,40.4247360310798,3494866.11097177,0.0,1.0
2014-02-10,68.49,68.57,66.93,67.27,3972400,41.8990643276128,41.9480046860039,40.9447273389856,41.1527238621479,6493454.69561471,0.0,1.0
2014-02-11,69.14,69.59,68.36,68.69,3114000,42.2967047395408,42.5719942554909,41.8195362452272,42.0214152235906,5090277.3945585,0.0,1.0
2014-02-12,69.36,69.52,68.76,69.0,1846600,42.4312907251164,42.5291714418987,42.0642380371829,42.2110591123563,3018531.22568778,0.0,1.0
2014-02-13,70.69,70.75,69.0,69.06,2736000,43.2449241833691,43.2816294521624,42.2110591123563,42.2477643811496,4472382.45071036,0.0,1.0
2014-02-14,71.11,71.171,70.1,70.49,2225000,43.5018610649225,43.5391780881958,42.8839890402344,43.1225732873912,3637080.02661936,0.0,1.0
2014-02-18,70.86,71.3099,70.68,71.15,2094900,43.3489224449502,43.6241507854524,43.2388066385702,43.5263312441181,3424413.01023141,0.0,1.0
2014-02-19,70.64,71.73,70.47,70.82,2125000,43.2143364593746,43.8811488424539,43.1103381977934,43.3244522657547,3473615.75576006,0.0,1.0
2014-02-20,71.5,71.73,70.6125,70.73,2032000,43.7404453120793,43.8811488424539,43.1975132111777,43.2693943625646,3321593.98386092,0.0,1.0
2014-02-21,71.39,72.07,71.32,71.6,1549200,43.6731523192915,44.0891453656162,43.6303295056993,43.8016207600683,2532388.48415223,0.0,1.0
2014-02-24,71.29,72.22,71.27,71.4,1514400,43.6119768713026,44.1809085375996,43.5997417817048,43.6792698640904,2475502.91789319,0.0,1.0
2014-02-25,71.26,71.96,71.11,71.39,1893800,43.5936242369059,44.0218523728284,43.5018610649225,43.6731523192915,3095686.36153337,0.0,1.0
2014-02-26,69.76,71.02,69.6,70.95,2633900,43.0430452050056,43.8204855283758,42.9443226242602,43.7772943992997,4268770.09107693,0.6,1.0
2014-02-27,69.58,70.13,69.25,69.76,1652600,42.931982301667,43.2713411729794,42.7283669788796,43.0430452050056,2678374.06602898,0.0,1.0
2014-02-28,69.4,69.81,69.09,69.47,4112500,42.8209193983284,43.0738960114886,42.6296443981341,42.8641105274045,6665141.80475867,0.0,1.0
2014-03-03,68.59,69.45,68.39,68.97,2861700,42.3211363333047,42.8517702048114,42.1977331073729,42.5556024625751,4637966.27420739,0.0,1.0
2014-03-04,69.29,69.5216,68.855,69.3,2891000,42.7530476240659,42.8959485596949,42.4846456076643,42.7592177853625,4685452.87721759,0.0,1.0
2014-03-05,68.52,69.3,68.35,69.26,2721300,42.2779452042286,42.7592177853625,42.1730524621865,42.7345371401762,4410419.5485203,0.0,1.0
2014-03-06,67.97,68.9,67.79,68.75,2294500,41.9385863329162,42.512411333499,41.8275234295776,42.4198589140501,3718703.43368237,0.0,1.0
2014-03-07,68.44,68.505,67.59,67.89,3006800,42.2285839138559,42.2686899622837,41.7041202036458,41.8892250425435,4873130.30481419,0.0,1.0
2014-03-10,68.35,68.66,67.97,68.31,2016900,42.1730524621865,42.3643274623808,41.9385863329162,42.1483718170002,3268796.23246633,0.0,1.0
2014-03-11,68.05,68.43,67.75,68.43,2223000,41.9879476232889,42.2224137525593,41.8028427843912,42.2224137525593,3602823.1567121,0.0,1.0
2014-03-12,68.98,69.01,67.85,68.01,2711200,42.5617726238717,42.5802831077614,41.8645443973571,41.9632669781025,4394050.44645877,0.0,1.0
2014-03-13,69.5,69.68,68.86,69.04,3369800,42.8826210112943,42.9936839146329,42.4877306883126,42.5987935916512,5461445.5571248,0.0,1.0
2014-03-14,69.89,70.09,69.13,69.42,4787500,43.1232573018613,43.2466605277931,42.6543250433205,42.8332597209216,7759116.44748501,0.0,1.0
2014-03-17,70.6,70.65,69.6799,70.23,3800700,43.5613387539191,43.592189560402,42.9936222130199,43.3330427859453,6159806.55497781,0.0,1.0
2014-03-18,70.5,70.87,70.205,70.6,2411100,43.4996371409532,43.727933108927,43.3176173827038,43.5613387539191,3907677.42381851,0.0,1.0
2014-03-19,69.83,71.23,69.38,70.64,3163500,43.0862363340817,43.9500589156042,42.8085790757352,43.5860193991055,5127094.49224415,0.0,1.0
2014-03-20,69.77,70.08,68.97,70.08,2537600,43.0492153663022,43.2404903664965,42.5556024625751,43.2404903664965,4112696.3753813,0.0,1.0
2014-03-21,70.06,70.96,69.93,70.82,4528700,43.2281500439033,43.7834645605963,43.1479379470476,43.6970823024441,7339678.46594786,0.0,1.0
2014-03-24,69.77,70.39,69.45,70.04,2236100,43.0492153663022,43.4317653666907,42.8517702048114,43.2158097213101,3624054.36829686,0.0,1.0
2014-03-25,70.07,70.21,69.52,69.95,1658300,43.2343202051999,43.3207024633521,42.8949613338875,43.1602782696408,2687612.07412311,0.0,1.0
2014-03-26,70.36,70.97,69.97,70.13,2189500,43.413254882801,43.7896347218929,43.172618592234,43.2713411729794,3548529.60036938,0.0,1.0
2014-03-27,70.95,71.02,70.08,70.42,1819800,43.7772943992997,43.8204855283758,43.2404903664965,43.4502758505805,2949355.63679023,0.0,1.0
2014-03-28,71.09,71.13,70.6,70.82,1866300,43.863676657452,43.8883573026383,43.5613387539191,43.6970823024441,3024718.33440027,0.0,1.0
2014-03-31,70.99,71.52,70.24,71.28,2850500,43.8019750444861,44.1289935932053,43.3392129472419,43.9809097220872,4619814.398654,0.0,1.0
2014-04-01,70.4,71.1623,70.04,70.85,2418500,43.4379355279873,43.9082869236263,43.2158097213101,43.7155927863338,3919670.62730914,0.0,1.0
2014-04-02,70.28,70.72,69.89,70.4,1818400,43.3638935924282,43.6353806894782,43.1232573018613,43.4379355279873,2947086.65234606,0.0,1.0
2014-04-03,69.77,70.57,69.66,70.47,2319900,43.0492153663022,43.5428282700293,42.9813435920397,43.4811266570634,3759869.29431237,0.0,1.0
2014-04-04,69.62,70.725,69.55,70.0,2602500,42.9566629468534,43.6384657701265,42.9134718177772,43.1911290761238,4217880.01140047,0.0,1.0
2014-04-07,69.19,69.92,69.18,69.62,2503800,42.6913460111,43.141767785751,42.6851758498034,42.9566629468534,4057916.60808626,0.0,1.0
2014-04-08,70.48,70.655,68.7851,69.3,3601100,43.48729681836,43.5952746410503,42.4415161802011,42.7592177853625,5836314.2013657,0.0,1.0
2014-04-09,70.3,70.53,69.35,70.42,2687700,43.3762339150214,43.518147624843,42.7900685918455,43.4502758505805,4355963.92186015,0.0,1.0
2014-04-10,69.58,70.65,69.24,70.18,3407500,42.931982301667,43.592189560402,42.722196817583,43.3021919794624,5522546.06680004,0.0,1.0
2014-04-11,69.42,69.93,69.24,69.53,2285400,42.8332597209216,43.1479379470476,42.722196817583,42.9011314951841,3703955.03479525,0.0,1.0
2014-04-14,70.23,70.52,69.4,69.73,1865500,43.3330427859453,43.5119774635464,42.8209193983284,43.0245347211158,3023421.77186074,0.0,1.0
2014-04-15,70.57,70.59,69.77,70.22,2149400,43.5428282700293,43.5551685926225,43.0492153663022,43.3268726246487,3483539.40307557,0.0,1.0
2014-04-16,71.53,71.53,70.52,70.8,1799300,44.1351637545019,44.1351637545019,43.5119774635464,43.6847419798509,2916131.22171484,0.0,1.0
2014-04-17,70.67,71.69,70.64,71.23,1831200,43.6045298829952,44.2338863352473,43.5860193991055,43.9500589156042,2967831.6529785,0.0,1.0
2014-04-21,70.73,71.34,70.374,70.88,1235400,43.6415508507748,44.0179306898667,43.4218931086162,43.7341032702236,2002216.70166537,0.0,1.0
2014-04-22,70.87,71.05,70.4,70.82,1602900,43.727933108927,43.8389960122656,43.4379355279873,43.6970823024441,2597825.11826083,0.0,1.0
2014-04-23,71.06,71.56,70.72,70.79,1732900,43.8451661735622,44.1536742383917,43.6353806894782,43.6785718185543,2808516.53093405,0.0,1.0
2014-04-24,71.52,71.77,70.61,71.11,1489900,44.1289935932053,44.28324762562,43.5675089152157,43.8760169800451,2414685.65955257,0.0,1.0
2014-04-25,72.33,72.38,71.49,71.52,1689200,44.628776658229,44.659627464712,44.1104831093155,44.1289935932053,2737691.80221236,0.0,1.0
2014-04-28,72.74,72.84,71.915,72.33,1864600,44.8817532713892,44.9434548843551,44.3727149644206,44.628776658229,3021963.13900377,0.0,1.0
2014-04-29,72.46,72.8099,72.12,72.71,2323800,44.7089887550847,44.9248826988523,44.4992032710006,44.8632427874994,3766190.03669257,0.0,1.0
2014-04-30,72.54,73.75,72.181,72.9,2745300,44.7583500454574,45.5049395623447,44.5368412549098,44.9804758521346,4449316.42470613,0.0,1.0
2014-05-01,72.48,73.0,71.79,72.58,1572100,44.7213290776779,45.0421774651005,44.2955879482132,44.7830306906437,2547907.46048902,0.0,1.0
2014-05-02,70.86,72.238,70.47,72.13,1906800,43.7217629476304,44.5720111743004,43.4811266570634,44.5053734322972,3090356.81296385,0.0,1.0
2014-05-05,71.16,71.26,70.6,70.71,1621800,43.9068677865281,43.968569399494,43.5613387539191,43.6292105281816,2628456.40825717,0.0,1.0
2014-05-06,70.64,71.16,70.48,70.96,1895200,43.5860193991055,43.9068677865281,43.48729681836,43.7834645605963,3071556.6561407,0.0,1.0
2014-05-07,72.21,72.24,71.01,71.11,1942700,44.5547347226699,44.5732452065597,43.8143153670793,43.8760169800451,3148540.05692515,0.0,1.0
2014-05-08,71.08,72.38,70.87,72.08,1425300,43.8575064961554,44.659627464712,43.727933108927,44.4745226258143,2309988.23448572,0.0,1.0
2014-05-09,69.86,71.29,69.75,71.09,1664700,43.1047468179715,43.9870798833837,43.036875043709,43.863676657452,2697984.57443933,0.0,1.0
2014-05-12,69.33,70.07,69.3,70.05,1901200,42.7777282692523,43.2343202051999,42.7592177853625,43.2219798826067,3081280.87518715,0.0,1.0
2014-05-13,69.8,69.99,69.29,69.52,2003800,43.067725850192,43.1849589148272,42.7530476240659,42.8949613338875,3247565.02088156,0.0,1.0
2014-05-14,70.57,70.99,69.92,69.92,2071200,43.5428282700293,43.8019750444861,43.141767785751,43.141767785751,3356800.41483676,0.0,1.0
2014-05-15,70.08,70.76,69.97,70.63,1309800,43.2404903664965,43.6600613346645,43.172618592234,43.5798492378089,2122797.01784143,0.0,1.0
2014-05-16,70.33,70.37,69.78,70.06,1513000,43.3947443989112,43.4194250440976,43.0553855275988,43.2281500439033,2452123.90288143,0.0,1.0
2014-05-19,69.04,70.26,68.99,70.21,2053600,42.5987935916512,43.3515532698351,42.5679427851682,43.3207024633521,3328276.03896715,0.0,1.0
2014-05-20,68.92,69.65,68.7,69.18,1937500,42.5247516560921,42.9751734307431,42.3890081075672,42.6851758498034,3140112.40041822,0.0,1.0
2014-05-21,68.96,69.26,68.72,69.1,1461700,42.5494323012785,42.7345371401762,42.4013484301603,42.6358145594307,2368981.83003422,0.0,1.0
2014-05-22,69.82,70.13,68.96,69.16,1518500,43.0800661727851,43.2713411729794,42.5494323012785,42.6728355272103,2461037.77034068,0.0,1.0
2014-05-23,69.32,70.0,69.32,69.94,2387600,42.7715581079557,43.1911290761238,42.7715581079557,43.1541081083442,3869590.89921989,0.0,1.0
2014-05-27,69.42,70.0,69.08,69.72,2416100,42.8332597209216,43.1911290761238,42.6234742368376,43.0183645598193,3915780.93969055,0.0,1.0
2014-05-28,68.35,68.98,68.245,68.85,3679400,42.5432621399819,42.9353946220329,42.4779067263067,42.8544783955779,5911323.61153975,0.6,1.0
2014-05-29,68.52,68.61,68.18,68.41,2983800,42.6490756668845,42.7050945928918,42.4374486130792,42.5806080906534,4793772.73254126,0.0,1.0
2014-05-30,68.96,68.99,68.22,68.59,2524100,42.9229459718091,42.9416189471448,42.4623459135269,42.692645942668,4055218.76607259,0.0,1.0
2014-06-02,69.6,69.77,68.74,69.0,2051300,43.321302778972,43.4271163058747,42.7860108193468,42.9478432722568,3295618.3411294,0.0,1.0
2014-06-03,69.87,70.02,69.46,69.52,2551100,43.4893595569939,43.5827244336727,43.2341622274051,43.2715081780767,4098596.96292848,0.0,1.0
2014-06-04,70.05,70.11,69.42,69.56,2026200,43.6013974090085,43.63874335968,43.2092649269575,43.2964054785244,3255292.68405225,0.0,1.0
2014-06-05,70.23,70.42,69.794,69.9,2265100,43.7134352610231,43.8316974381496,43.4420546861433,43.5080325323297,3639109.39623272,0.0,1.0
2014-06-06,69.85,70.6,69.73,70.4,1619800,43.4769109067701,43.9437352901642,43.402219005427,43.8192487879258,2602370.49137688,0.0,1.0
2014-06-09,69.01,69.77,68.85,69.69,1799600,42.9540675973687,43.4271163058747,42.8544783955779,43.3773217049793,2891237.15043946,0.0,1.0
2014-06-10,68.63,69.06,68.43,68.64,1887200,42.7175432431157,42.9851892229283,42.5930567408773,42.7237675682276,3031975.30023857,0.0,1.0
2014-06-11,67.71,68.673,67.68,68.44,2006600,42.1449053328189,42.7443078410969,42.1262323574832,42.5992810659892,3223803.32633464,0.0,1.0
2014-06-12,68.03,68.27,67.06,67.6,1926600,42.3440837364004,42.4934675390865,41.740324200544,42.0764377565878,3095275.33565051,0.0,1.0
2014-06-13,68.44,68.6,67.61,68.0,2691700,42.5992810659892,42.6988702677799,42.0826620816997,42.3254107610646,4324484.90655583,0.0,1.0
2014-06-16,68.5,69.33,68.24,68.36,2580400,42.6366270166607,43.1532460009502,42.4747945637507,42.5494864650938,4145670.33951654,0.0,1.0
2014-06-17,68.48,68.65,68.11,68.37,2579800,42.6241783664369,42.7299918933395,42.3938783372958,42.5557107902057,4144706.37958641,0.0,1.0
2014-06-18,69.95,69.97,68.37,68.47,2948400,43.5391541578893,43.5516028081131,42.5557107902057,42.6179540413249,4736899.09666353,0.0,1.0
2014-06-19,71.0,71.286,70.09,70.17,3955600,44.192708294641,44.370723992842,43.6262947094562,43.6760893103516,6355066.4993767,0.0,1.0
2014-06-20,70.38,71.41,70.31,70.97,3937400,43.8068001377019,44.4479056242298,43.7632298619185,44.1740353193053,6325826.38149606,0.0,1.0
2014-06-23,70.04,70.88,69.72,70.63,2187200,43.5951730838966,44.118016393298,43.3959946803151,43.9624082654999,3513955.26530405,0.0,1.0
2014-06-24,70.34,70.59,69.92,69.94,1802200,43.7819028372542,43.9375109650523,43.5204811825535,43.5329298327774,2895414.31013669,0.0,1.0
2014-06-25,69.76,70.13,69.5,70.0,4956800,43.4208919807628,43.6511920099039,43.2590595278528,43.5702757834489,7963594.30278856,0.0,1.0
2014-06-26,71.13,71.17,69.9,70.1,6884200,44.273624521096,44.2985218215437,43.5080325323297,43.6325190345681,11060154.9183459,0.0,1.0
2014-06-27,70.82,71.11,70.46,70.91,3406100,44.0806704426264,44.2611758708722,43.8565947385973,44.1366893686337,5472239.8633651,0.0,1.0
2014-06-30,71.52,71.7,70.52,70.74,3228900,44.5163732004609,44.6284110524755,43.8939406892688,44.0308758417311,5187550.36399976,0.0,1.0
2014-07-01,71.16,71.62,70.64,71.53,3214200,44.2922974964318,44.5786164515801,43.9686325906119,44.5225975255729,5163933.34571154,0.0,1.0
2014-07-02,69.64,71.0,69.27,70.99,3615900,43.3462000794197,44.192708294641,43.1159000502786,44.1864839695291,5809304.51893423,0.0,1.0
2014-07-03,68.66,69.26,68.03,69.26,2603900,42.7362162184514,43.1096757251667,42.3440837364004,43.1096757251667,4183425.43678001,0.0,1.0
2014-07-07,68.86,69.3,68.38,68.5,2767500,42.8607027206899,43.1345730256144,42.5619351153177,42.6366270166607,4446265.17772904,0.0,1.0
2014-07-08,69.15,69.21,68.68,68.74,2702100,43.0412081489356,43.0785540996071,42.7486648686753,42.7860108193468,4341193.54534477,0.0,1.0
2014-07-09,69.2,69.38,68.7,69.25,1726900,43.0723297744952,43.1843676265098,42.7611135188991,43.1034514000548,2774437.33890525,0.0,1.0
2014-07-10,69.98,70.0,69.0,69.11,2191100,43.5578271332251,43.5702757834489,42.9478432722568,43.0163108484879,3520221.0048499,0.0,1.0
2014-07-11,69.5,69.9757,69.42,69.8,1257700,43.2590595278528,43.5551506734269,43.2092649269575,43.4457892812105,2020620.67354285,0.0,1.0
2014-07-14,68.9,69.75,68.88,69.72,1605000,42.8856000211376,43.4146676556509,42.8731513709137,43.3959946803151,2578592.81310031,0.0,1.0
2014-07-15,69.34,69.64,68.51,68.55,2406500,43.1594703260621,43.3462000794197,42.6428513417726,42.6677486422203,3866282.61976692,0.0,1.0
2014-07-16,69.77,69.83,69.05,69.75,1303200,43.4271163058747,43.4644622565462,42.9789648978164,43.4146676556509,2093720.96824444,0.0,1.0
2014-07-17,69.14,69.88,69.13,69.68,2012900,43.0349838238237,43.4955838821058,43.0287594987117,43.3710973798674,3233924.90560101,0.0,1.0
2014-07-18,70.16,70.3,68.967,69.44,1852000,43.6698649852396,43.7570055368065,42.9273029993874,43.2217135771813,2975422.98433756,0.0,1.0
2014-07-21,70.02,70.33,69.73,69.76,1564600,43.5827244336727,43.7756785121423,43.402219005427,43.4208919807628,2513686.17780483,0.0,1.0
2014-07-22,69.94,70.35,69.84,70.34,1690700,43.5329298327774,43.7881271623661,43.4706865816582,43.7819028372542,2716278.42312068,0.0,1.0
2014-07-23,70.21,70.29,69.68,69.85,1314000,43.7009866107992,43.7507812116946,43.3710973798674,43.4769109067701,2111072.2469868,0.0,1.0
2014-07-24,70.34,70.6,69.78,69.78,1203200,43.7819028372542,43.9437352901642,43.4333406309866,43.4333406309866,1933060.97988928,0.0,1.0
2014-07-25,69.86,70.68,69.76,70.68,1101900,43.483135231882,43.9935298910596,43.4208919807628,43.9935298910596,1770312.41168551,0.0,1.0
2014-07-28,70.88,71.06,69.75,69.75,1806400,44.118016393298,44.2300542453126,43.4146676556509,43.4146676556509,2902162.0296476,0.0,1.0
2014-07-29,69.93,70.98,69.93,70.67,2231100,43.5267055076655,44.1802596444172,43.5267055076655,43.9873055659476,3584485.00019197,0.0,1.0
2014-07-30,68.97,70.66,68.4,70.0,2588900,42.929170296921,43.9810812408357,42.5743837655415,43.5702757834489,4159326.43852673,0.0,1.0
2014-07-31,67.64,68.85,67.58,68.63,3266900,42.1013350570355,42.8544783955779,42.0639891063639,42.7175432431157,5248601.15957471,0.0,1.0
2014-08-01,67.59,68.4,67.22,67.33,472520,42.0702134314759,42.5743837655415,41.8399134023348,41.9083809785659,759150.576975801,0.0,1.0
2014-08-04,67.03,67.59,65.86,67.48,955707,41.7216512252083,42.0702134314759,40.9934051871135,42.0017458552447,1535438.75490945,0.0,1.0
2014-08-05,66.01,67.09,65.74,66.96,3036100,41.0867700637923,41.7589971758798,40.9187132857704,41.6780809494248,4877797.90645101,0.0,1.0
2014-08-06,64.91,65.7,64.71,65.62,5188600,40.402094301481,40.8938159853228,40.2776077992425,40.8440213844274,8336004.15579581,0.0,1.0
2014-08-07,65.76,65.94,65.17,65.17,2863700,40.9311619359943,41.0431997880089,40.5639267543909,40.5639267543909,4600820.08652671,0.0,1.0
2014-08-08,67.85,67.89,66.3,66.56,839000,42.2320458843858,42.2569431848335,41.267275492038,41.429107944948,1347937.30229979,0.0,1.0
2014-08-11,67.55,68.09,67.3,67.82,2103600,42.0453161310282,42.3814296870719,41.8897080032302,42.2133729090501,3379643.51503914,0.0,1.0
2014-08-12,67.49,67.82,67.28,67.38,1372800,42.0079701803567,42.2133729090501,41.8772593530063,41.9395026041255,2205540.32013963,0.0,1.0
2014-08-13,67.77,68.05,67.36,67.58,1321500,42.1822512834905,42.3565323866242,41.9270539539017,42.0639891063639,2123121.74611343,0.0,1.0
2014-08-14,68.29,68.352,67.74,67.83,1194800,42.5059161893104,42.5445070050043,42.1635783081547,42.219597234162,1919565.54086745,0.0,1.0
2014-08-15,68.9,69.3528,68.48,68.57,2190900,42.8856000211376,43.1674374622054,42.6241783664369,42.6801972924441,3519899.68487319,0.0,1.0
2014-08-18,68.68,69.25,68.56,68.97,1375600,42.7486648686753,43.1034514000548,42.6739729673322,42.929170296921,2210038.79981358,0.0,1.0
2014-08-19,69.59,69.61,68.59,68.68,1780800,43.3150784538601,43.327527104084,42.692645942668,42.7486648686753,2861033.07262869,0.0,1.0
2014-08-20,69.65,69.71,69.16,69.55,1221800,43.3524244045317,43.3897703552032,43.0474324740475,43.2901811534124,1962943.73772334,0.0,1.0
2014-08-21,69.69,70.15,69.565,69.64,1606900,43.3773217049793,43.6636406601277,43.2995176410803,43.3462000794197,2581645.35287906,0.0,1.0
2014-08-22,69.51,69.94,68.99,69.81,1617300,43.2652838529648,43.5329298327774,42.9416189471448,43.4520136063224,2598353.991668,0.0,1.0
2014-08-25,70.09,70.25,69.59,69.78,1574200,43.6262947094562,43.7258839112469,43.3150784538601,43.4333406309866,2529109.53668692,0.0,1.0
2014-08-26,69.43,70.38,69.41,70.15,1483300,43.2154892520694,43.8068001377019,43.2030406018455,43.6636406601277,2383069.60727208,0.0,1.0
2014-08-27,69.48,69.53,68.93,69.0,1850600,43.6200703843443,43.651460763147,43.2747762175137,43.3187227478376,2947718.48983876,0.6,1.0
2014-08-28,69.85,69.86,69.06,69.23,1696000,43.8523591874848,43.8586372632454,43.3563912024009,43.4631184903304,2701464.69186564,0.0,1.0
2014-08-29,70.22,70.26,69.58,69.73,1606400,44.0846479906254,44.1097602936676,43.6828511419498,43.7770222783582,2558745.80248406,0.0,1.0
2014-09-02,69.47,70.95,69.08,70.33,2619800,43.6137923085837,44.542947521146,43.368947353922,44.1537068239915,4172934.66966368,0.0,1.0
2014-09-03,69.66,70.0,69.44,69.52,1671500,43.7330757480343,43.9465303238932,43.594958081302,43.6451826873865,2662439.99555036,0.0,1.0
2014-09-04,70.27,70.4499,69.5,69.7,2593400,44.1160383694282,44.2289809523606,43.6326265358654,43.7581880510765,4130883.56832803,0.0,1.0
2014-09-05,71.29,71.3,70.33,70.39,2017300,44.7564020970049,44.7626801727655,44.1537068239915,44.1913752785549,3213245.7092574,0.0,1.0
2014-09-08,70.85,71.328,70.48,71.2,2695700,44.4801667635405,44.780258784895,44.2478779603999,44.6998994151599,4293831.58600365,0.0,1.0
2014-09-09,69.87,70.78,69.84,70.63,2497800,43.864915339006,44.4362202332166,43.8460811117243,44.3420490968082,3978607.61046108,0.0,1.0
2014-09-10,69.53,69.96,69.325,69.77,1497700,43.651460763147,43.921418020851,43.5227602100556,43.8021345814004,2385603.57842404,0.0,1.0
2014-09-11,69.92,70.05,69.21,69.53,1605800,43.8963057178087,43.977920702696,43.4505623388092,43.651460763147,2557790.09563552,0.0,1.0
2014-09-12,68.58,69.57,68.28,69.57,1942000,43.0550435658942,43.6765730661893,42.8667012930775,43.6765730661893,3093304.49976596,0.0,1.0
2014-09-15,68.66,69.04,68.34,68.74,1272500,43.1052681719787,43.3438350508798,42.9043697476409,43.1554927780631,2026894.94127301,0.0,1.0
2014-09-16,69.34,69.64,68.51,68.55,1719200,43.5321773236965,43.7205195965132,43.0110970355703,43.0362093386125,2738418.69000908,0.0,1.0
2014-09-17,69.05,69.78,68.67,69.73,2307100,43.3501131266404,43.808412657161,43.1115462477392,43.7770222783582,3674852.11710095,0.0,1.0
2014-09-18,68.52,69.31,68.19,69.06,1756000,43.0173751113309,43.5133430964148,42.8101986112325,43.3563912024009,2797035.37671937,0.0,1.0
2014-09-19,68.92,69.07,68.38,68.38,3030300,43.2684981417531,43.3626692781615,42.9294820506831,42.9294820506831,4826797.438538,0.0,1.0
2014-09-22,68.3,68.988,68.08,68.92,1707206,42.8792574445986,43.3111890569249,42.7411397778664,43.2684981417531,2719314.11010682,0.0,1.0
2014-09-23,68.3,68.45,67.92,68.3,3634344,42.8792574445986,42.973428581007,42.6406905656975,42.8792574445986,5788945.75123451,0.0,1.0
2014-09-24,68.11,68.434,67.96,68.4,1689840,42.7599740051481,42.9633836597901,42.6658028687397,42.9420382022042,2691652.76822065,0.0,1.0
2014-09-25,67.63,68.5,67.61,68.0,1743811,42.4586263686414,43.0048189598098,42.4460702171203,42.690915171782,2777620.19209134,0.0,1.0
2014-09-26,68.03,68.33,67.29,67.99,1661060,42.7097493990636,42.8980916718803,42.2451717927825,42.6846370960214,2645810.69638581,0.0,1.0
2014-09-29,68.48,68.58,67.59,67.8,1660417,42.9922628082887,43.0550435658942,42.4335140655992,42.5653536565708,2644786.49721313,0.0,1.0
2014-09-30,69.09,70.16,68.84,68.85,2832673,43.3752254296826,44.0469795360621,43.2182735356687,43.2245516114292,4512008.3096115,0.0,1.0
2014-10-01,69.26,69.93,69.06,69.42,2192320,43.481952717612,43.9025837935693,43.3563912024009,43.5824019297809,3492025.39697575,0.0,1.0
2014-10-02,69.32,69.75,69.02,69.25,1679227,43.5196211721754,43.7895784298793,43.3312788993587,43.4756746418515,2674747.90691477,0.0,1.0
2014-10-03,70.04,70.15,69.0201,69.49,2125597,43.9716426269354,44.0407014603015,43.3313416801163,43.6263484601048,3385746.01688415,0.0,1.0
2014-10-06,70.07,70.44,69.75,70.03,1846831,43.9904768542171,44.2227656573577,43.7895784298793,43.9653645511749,2941715.0579852,0.0,1.0
2014-10-07,70.19,70.67,69.7,69.72,2797972,44.0658137633438,44.3671613998505,43.7581880510765,43.7707442025976,4456735.00402634,0.0,1.0
2014-10-08,72.12,72.2,70.04,70.2,4582833,45.2774823851311,45.3277069912155,43.9716426269354,44.0720918391043,7299741.47300511,0.0,1.0
2014-10-09,70.43,72.24,70.39,72.12,2729084,44.2164875815971,45.3528192942578,44.1913752785549,45.2774823851311,4347007.11505628,0.0,1.0
2014-10-10,70.62,71.63,70.59,70.78,2966307,44.3357710210477,44.9698566728638,44.316936793766,44.4362202332166,4724866.52460724,0.0,1.0
2014-10-13,69.99,71.36,69.97,70.79,3822783,43.9402522481326,44.8003486273288,43.9276960966115,44.4424983089771,6089099.8226204,0.0,1.0
2014-10-14,68.18,70.345,67.96,70.27,8513330,42.803920535472,44.1631239376324,42.6658028687397,44.1160383694282,13560412.9747644,0.0,1.0
2014-10-15,66.33,68.02,65.53,67.73,8471818,41.6424765197691,42.7034713233031,41.1402304589246,42.5214071262469,13494290.8036036,0.0,1.0
2014-10-16,67.98,68.39,65.55,65.55,4927246,42.6783590202608,42.9357601264436,41.1527866104457,41.1527866104457,7848337.91104729,0.0,1.0
2014-10-17,68.73,68.91,67.51,68.24,3108008,43.1492147023026,43.2622200659926,42.3832894595147,42.8415889900353,4950574.21818156,0.0,1.0
2014-10-20,69.47,69.57,68.63,68.82,2032984,43.6137923085837,43.6765730661893,43.086433944697,43.2057173841476,3238227.88627817,0.0,1.0
2014-10-21,70.01,70.13,69.15,69.57,1810320,43.9528083996537,44.0281453087804,43.4128938842459,43.6765730661893,2883558.70340696,0.0,1.0
2014-10-22,70.03,70.77,69.83,69.85,2647643,43.9653645511749,44.429942157456,43.8398030359637,43.8523591874848,4217284.24597005,0.0,1.0
2014-10-23,70.1,70.75,69.89,70.56,1818927,44.0093110814987,44.4173860059349,43.8774714905271,44.2981025664843,2897268.31814923,0.0,1.0
2014-10-24,70.72,70.99,70.015,70.22,1751123,44.3985517786532,44.5680598241882,43.955947437534,44.0846479906254,2789267.07288552,0.0,1.0
2014-10-27,70.36,70.94,70.24,70.71,1680310,44.1725410512732,44.5366694453855,44.0972041421465,44.3922737028927,2676472.95777639,0.0,1.0
2014-10-28,70.71,70.71,69.72,70.52,2520590,44.3922737028927,44.3922737028927,43.7707442025976,44.2729902634421,4014908.54225802,0.0,1.0
2014-10-29,70.17,71.0,69.53,70.67,2347416,44.0532576118226,44.5743378999488,43.651460763147,44.3671613998505,3739069.24594368,0.0,1.0
2014-10-30,71.58,71.67,69.675,70.45,3766923,44.9384662940611,44.9949689759061,43.7424928616751,44.2290437331182,6000123.51502156,0.0,1.0
2014-10-31,71.3,71.79,70.04,70.04,4292940,44.7626801727655,45.0703058850327,43.9716426269354,43.9716426269354,6837986.93060004,0.0,1.0
2014-11-03,72.56,72.94,71.47,71.53,3224192,45.5537177185956,45.7922845974967,44.8694074606949,44.9070759152583,5135637.29233234,0.0,1.0
2014-11-04,71.82,72.8207,71.4197,72.61,1964494,45.0891401123144,45.7173871536733,44.8378287396193,45.5851080973983,3129133.94951763,0.0,1.0
2014-11-05,74.18,74.59,71.91,72.1,4824738,46.5707659918057,46.8281670979885,45.1456427941594,45.26492623361,7685058.58166416,0.0,1.0
2014-11-06,73.08,74.24,72.56,74.18,3884740,45.8801776581445,46.608434446369,45.5537177185956,46.5707659918057,6187787.70464511,0.0,1.0
2014-11-07,73.89,73.915,73.18,73.42,2038503,46.3887017947495,46.4043969841509,45.9429584157501,46.0936322340034,3247018.79643997,0.0,1.0
2014-11-10,74.36,74.49,73.41,73.89,2097443,46.6837713554957,46.7653863403829,46.0873541582428,46.3887017947495,3340901.06586128,0.0,1.0
2014-11-11,73.91,74.39,73.57,74.17,2472180,46.4012579462706,46.7026055827773,46.1878033704117,46.5644879160451,3937798.92802854,0.0,1.0
2014-11-12,72.71,73.31,72.05,72.35,2838022,45.6478888550039,46.0245734006373,45.2335358548072,45.4218781276239,4520528.43616622,0.0,1.0
2014-11-13,72.26,73.13,72.065,72.78,2599347,45.3653754457789,45.9115680369473,45.242952968448,45.6918353853278,4140356.21604178,0.0,1.0
2014-11-14,71.57,72.1,71.39,72.01,2888361,44.9321882183005,45.26492623361,44.8191828546105,45.208423551765,4600710.64791375,0.0,1.0
2014-11-17,72.16,72.32,71.34,71.43,1652485,45.3025946881733,45.4030439003422,44.7877924758077,44.8442951576527,2632152.05267547,0.0,1.0
2014-11-18,72.2,72.61,71.81,72.08,1677147,45.3277069912155,45.5851080973983,45.0828620365539,45.2523700820889,2671434.78983985,0.0,1.0
2014-11-19,72.46,72.66,71.85,72.03,1577964,45.49093696099,45.6164984762011,45.1079743395961,45.2209797032861,2513451.66924238,0.0,1.0
2014-11-20,72.67,72.71,71.86,72.02,1786843,45.6227765519617,45.6478888550039,45.1142524153566,45.2147016275255,2846163.48726844,0.0,1.0
2014-11-21,73.25,73.695,72.63,73.24,2576072,45.9869049460739,46.2662793174187,45.5976642489195,45.9806268703134,4103282.75454228,0.0,1.0
2014-11-24,73.05,73.73,72.92,73.25,2431030,45.8613434308628,46.2882525825806,45.7797284459756,45.9869049460739,3872253.36666635,0.0,1.0
2014-11-25,72.63,72.82,71.98,72.45,2652842,45.9743487945528,46.0946176403599,45.5629027431077,45.8604098879988,4190943.85264743,0.6,1.0
2014-11-26,72.53,72.99,72.14,72.78,1590950,45.9110494020228,46.2022266076609,45.6641817711557,46.0692978833479,2513373.25116589,0.0,1.0
2014-11-28,72.55,73.3,72.42,72.45,1268461,45.9237092805288,46.398454724504,45.8414200702398,45.8604098879988,2003907.06656221,0.0,1.0
2014-12-01,72.28,72.95,71.9,72.16,2643193,45.7528009206978,46.1769068506489,45.5122632290837,45.6768416496617,4175700.42042108,0.0,1.0
2014-12-02,72.84,73.2,71.9,72.27,2286045,46.1072775188659,46.3351553319739,45.5122632290837,45.7464709814448,3611480.15585753,0.0,1.0
2014-12-03,72.58,73.065,72.217,72.82,1496704,45.9426990982878,46.2497011520584,45.7129223034039,46.0946176403599,2364483.98661994,0.0,1.0
2014-12-04,72.74,73.05,72.17,72.59,1735820,46.0439781263359,46.2402062431789,45.6831715889147,45.9490290375408,2742238.00674991,0.0,1.0
2014-12-05,72.15,72.67,71.86,72.03,1571463,45.6705117104087,45.9996685515648,45.4869434720717,45.5945524393727,2482587.80564877,0.0,1.0
2014-12-08,72.35,73.0084,72.0,72.31,1654330,45.7971104954688,46.2138736958864,45.5755626216137,45.7717907384568,2613500.59436266,0.0,1.0
2014-12-09,72.51,72.8,72.11,72.25,2096776,45.8983895235168,46.0819577618539,45.6451919533967,45.7338111029388,3312474.12683404,0.0,1.0
2014-12-10,71.88,74.47,71.81,73.53,8408182,45.4996033505777,47.1390576171052,45.4552937758067,46.544043327323,13283195.4050941,0.0,1.0
2014-12-11,73.37,73.95,72.32,72.57,3739042,46.442764299275,46.8099007759491,45.7781206777098,45.9363691590348,5906916.08648029,0.0,1.0
2014-12-12,72.72,73.88,72.69,73.23,3800104,46.0313182478298,46.7655912011781,46.0123284300708,46.354145149733,6003381.4672042,0.0,1.0
2014-12-15,71.98,73.06,71.43,73.06,2362066,45.5629027431077,46.2465361824319,45.2147560841926,46.2465361824319,3731577.67490394,0.0,1.0
2014-12-16,71.79,73.31,71.34,72.01,2126828,45.4426338973007,46.404784663757,45.1577866309156,45.5818925608667,3359950.09587394,0.0,1.0
2014-12-17,73.97,74.09,72.175,72.36,2644725,46.8225606544551,46.8985199254911,45.6863365585412,45.8034404347218,4178120.66481644,0.0,1.0
2014-12-18,75.33,75.34,73.78,74.24,2756164,47.6834323928633,47.6897623321164,46.702291808648,46.9934690142861,4354171.32746246,0.0,1.0
2014-12-19,75.4,75.95,74.44,75.3,4360706,47.7277419676344,48.0758886265495,47.1200677993462,47.6644425751043,6889017.13856413,0.0,1.0
2014-12-22,76.51,76.97,75.78,76.03,2753531,48.4303652247176,48.7215424303557,47.9682796592484,48.1265281405735,4350011.72988219,0.0,1.0
2014-12-23,76.9,77.51,76.2,76.83,1924447,48.6772328555846,49.0633591500178,48.2341371078745,48.6329232808136,3040229.80803071,0.0,1.0
2014-12-24,78.38,78.66,76.71,76.8,1414710,49.6140638650289,49.791302164113,48.5569640097776,48.6139334630546,2234950.35806085,0.0,1.0
2014-12-26,79.28,79.85,78.245,78.48,3526815,50.1837583977991,50.5445649352202,49.5286096851134,49.6773632575589,5571641.14699434,0.0,1.0
2014-12-29,80.23,80.89,79.24,79.24,2765851,50.7851026268343,51.2028786175324,50.1584386407871,50.1584386407871,4369474.79186048,0.0,1.0
2014-12-30,78.3,80.1299,78.03,79.95,1990212,49.5634243510049,50.7217399349117,49.3925159911739,50.6078643277502,3144124.95989778,0.0,1.0
2014-12-31,76.9,78.51,76.8,78.37,2080762,48.6772328555846,49.696353075318,48.6139334630546,49.6077339257759,3287175.30585025,0.0,1.0
2015-01-02,77.49,77.6,76.53,77.26,2211913,49.0506992715118,49.1203286032948,48.4430251032236,48.9051106686927,3494366.86766152,0.0,1.0
2015-01-05,76.55,77.6,76.3,77.28,2779685,48.4556849817296,49.1203286032948,48.2974365004045,48.9177705471987,4391329.66194228,0.0,1.0
2015-01-06,76.16,77.94,76.03,76.79,3290007,48.2088173508625,49.3355465378968,48.1265281405735,48.6076035238016,5197533.29139731,0.0,1.0
2015-01-07,76.47,77.01,75.72,76.37,2908205,48.4050454677056,48.7468621873677,47.9303000237304,48.3417460751755,4594364.78576128,0.0,1.0
2015-01-08,77.37,77.739,76.88,77.06,2168806,48.9747400004757,49.2083147589115,48.6645729770786,48.7785118836327,3426266.6880594,0.0,1.0
2015-01-09,76.5,77.684,76.213,77.55,1808744,48.4240352854646,49.17350009302,48.2423660289034,49.0886789070298,2857442.90380389,0.0,1.0
2015-01-12,76.5,76.9,75.73,76.76,2177945,48.4240352854646,48.6772328555846,47.9366299629834,48.5886137060426,3440704.42534995,0.0,1.0
2015-01-13,76.44,77.72,75.87,77.23,2347016,48.3860556499466,49.1962878743308,48.0252491125255,48.8861208509337,3707801.77532818,0.0,1.0
2015-01-14,76.45,76.95,75.33,76.27,3647755,48.3923855891996,48.7088825518497,47.6834323928633,48.2784466826455,5762701.43235591,0.0,1.0
2015-01-15,77.17,77.38,76.02,76.53,2659429,48.8481412154157,48.9810699397287,48.1201982013205,48.4430251032236,4201349.95567105,0.0,1.0
2015-01-16,77.76,77.805,76.83,77.22,2559421,49.2216076313428,49.2500923579813,48.6329232808136,48.8797909116807,4043357.91814467,0.0,1.0
2015-01-20,78.37,78.39,77.3,78.0,1912475,49.6077339257759,49.6203938042819,48.9304304257047,49.3735261734149,3021316.51436154,0.0,1.0
2015-01-21,79.27,79.43,77.4736,78.0,2467092,50.1774284585461,50.2787074865941,49.0403181711368,49.3735261734149,3897497.11868089,0.0,1.0
2015-01-22,78.72,79.71,78.12,79.44,3053691,49.829281799631,50.4559457856782,49.4494854444509,50.2850374258471,4824202.69444422,0.0,1.0
2015-01-23,79.09,79.54,78.42,78.96,1508732,50.0634895519921,50.3483368183771,49.6393836220409,49.981200341703,2383485.74875264,0.0,1.0
2015-01-26,78.93,79.089,77.98,78.76,1618107,49.962210523944,50.0628565580668,49.3608662949089,49.854601556643,2556275.7165997,0.0,1.0
2015-01-27,78.98,79.4,78.26,78.73,1523575,49.993860220209,50.2597176688351,49.5381045939929,49.835611738884,2406934.63097211,0.0,1.0
2015-01-28,77.85,79.8904,77.7,79.0,2090448,49.2785770846198,50.5701378898023,49.1836279958248,50.006520098715,3302477.19045428,0.0,1.0
2015-01-29,79.14,79.27,77.35,77.95,1887332,50.0951392482571,50.1774284585461,48.9620801219697,49.3418764771498,2981595.75402711,0.0,1.0
2015-01-30,76.89,78.85,76.82,78.82,2939416,48.6709029163316,49.91157100992,48.6265933415606,49.892581192161,4643671.73603762,0.0,1.0
2015-02-02,77.72,78.04,76.44,77.18,2560770,49.1962878743308,49.3988459304269,48.3860556499466,48.8544711546687,4045489.06023953,0.0,1.0
2015-02-03,78.58,78.88,77.12,77.65,3045720,49.740662650089,49.930560827679,48.8164915191507,49.1519782995598,4811610.15653602,0.0,1.0
2015-02-04,77.63,78.85,77.38,78.16,2138263,49.1393184210538,49.91157100992,48.9810699397287,49.4748052014629,3378015.04016954,0.0,1.0
2015-02-05,78.69,78.82,77.3101,78.03,1779713,49.810291981872,49.892581192161,48.9368236643503,49.3925159911739,2811579.90442956,0.0,1.0
2015-02-06,75.71,78.31,75.03,78.19,3980700,47.9239700844774,49.5697542902579,47.4935342152733,49.4937950192219,6288685.94293728,0.0,1.0
2015-02-09,75.23,78.15,74.71,75.72,4549670,47.6201330003333,49.4684752622099,47.2909761591772,47.9303000237304,7187541.33042015,0.0,1.0
2015-02-10,76.66,76.86,75.22,75.23,4019865,48.5253143135126,48.6519130985726,47.6138030610803,47.6201330003333,6350558.57462395,0.0,1.0
2015-02-11,74.12,76.49,74.0,76.21,4041042,46.9175097432501,48.4177053462116,46.8415504722141,48.2404670471275,6384013.87198713,0.0,1.0
2015-02-12,73.72,74.6,73.3654,74.27,5422054,46.66431217313,47.2213468273942,46.4398525272186,47.0124588320451,8565728.33211417,0.0,1.0
2015-02-13,72.91,73.83,72.12,73.83,4098069,46.1515870936369,46.7339415049131,45.6515218926497,46.7339415049131,6474104.78395434,0.0,1.0
2015-02-17,73.18,73.64,72.19,72.85,4605152,46.3224954534679,46.613672659106,45.6958314674207,46.1136074581189,7275191.46067012,0.0,1.0
2015-02-18,74.67,74.7,73.0,73.0,2974119,47.2656564021652,47.2846462199242,46.2085565469139,46.2085565469139,4698495.32693313,0.0,1.0
2015-02-19,73.79,74.57,73.5,74.35,3625165,46.7086217479011,47.2023570096352,46.525053509564,47.0630983460692,5727013.8860824,0.0,1.0
2015-02-20,73.99,74.03,73.03,73.74,3342593,46.8352205329611,46.8605402899731,46.2275463646729,46.676972051636,5280608.33824718,0.0,1.0
2015-02-23,73.9,74.3,73.47,73.97,1660081,46.7782510796841,47.0314486498041,46.506063691805,46.8225606544551,2622585.98960918,0.0,1.0
2015-02-24,74.06,74.73,73.51,73.85,2217360,46.8795301077321,47.3036360376832,46.531383448817,46.7466013834191,3502972.00553456,0.0,1.0
2015-02-25,72.71,73.84,72.59,73.72,2381502,46.4348518752087,47.1565047787844,46.3582161686343,47.07986907221,3729074.24977592,0.6475,1.0
2015-02-26,71.95,73.01,71.75,72.81,2416248,45.9494924002375,46.6264411416447,45.8217662226135,46.4987149640207,3783481.26429143,0.0,1.0
2015-02-27,72.09,72.5,71.61,71.99,2220205,46.0389007245743,46.3007393887035,45.7323578982767,45.9750376357623,3476507.3868188,0.0,1.0
2015-03-02,70.32,71.87,69.9,71.87,4422775,44.9085240526018,45.8984019291879,44.6402990795914,45.8984019291879,6925401.01375212,0.0,1.0
2015-03-03,70.97,71.02,69.78,70.42,3725637,45.3236341298798,45.3555656742858,44.563663373017,44.9723871414138,5833787.66875376,0.0,1.0
2015-03-04,70.61,70.82,70.36,70.56,2640185,45.0937270101566,45.2278394966618,44.9340692881266,45.0617954657506,4134132.95396966,0.0,1.0
2015-03-05,71.18,71.7399,70.64,70.83,3371282,45.457746616385,45.8153160506435,45.1128859368002,45.234225805543,5278920.98975062,0.0,1.0
2015-03-06,69.58,70.17,69.19,70.15,4783397,44.435937195393,44.8127294193838,44.1868711490261,44.7999568016214,7490080.87297654,0.0,1.0
2015-03-09,69.57,70.14,69.47,69.58,2358995,44.4295508865118,44.7935704927402,44.3656877976998,44.435937195393,3693831.67003435,0.0,1.0
2015-03-10,69.26,70.22,69.23,69.42,5120882,44.2315753111946,44.8446609637898,44.2124163845509,44.3337562532938,8018531.66713318,0.0,1.0
2015-03-11,68.75,69.87,68.74,69.51,3759868,43.9058735582533,44.6211401529478,43.8994872493721,44.3912330332246,5887388.27066133,0.0,1.0
2015-03-12,69.82,70.11,69.06,69.2,3043052,44.5892086085418,44.7744115660966,44.1038491335705,44.1932574579074,4764962.13479103,0.0,1.0
2015-03-13,68.96,69.84,68.251,69.83,2858269,44.0399860447585,44.6019812263042,43.5871967450814,44.595594917423,4475619.7252124,0.0,1.0
2015-03-16,69.98,70.39,69.03,69.23,2621767,44.691389550641,44.9532282147702,44.0846902069269,44.2124163845509,4105293.13375016,0.0,1.0
2015-03-17,69.99,70.29,69.5499,69.89,2293772,44.6977758595222,44.8893651259582,44.4167144056605,44.6339127707102,3591702.25347575,0.0,1.0
2015-03-18,71.92,72.31,69.58,69.88,3216668,45.9303334735939,46.1793995199607,44.435937195393,44.627526461829,5036818.70050002,0.0,1.0
2015-03-19,71.6,72.62,71.24,71.8,2561956,45.7259715893955,46.3773750952779,45.4960644696722,45.8536977670195,4011638.09589869,0.0,1.0
2015-03-20,72.19,72.55,71.66,71.81,4294089,46.1027638133863,46.3326709331095,45.7642894426827,45.8600840759007,6723898.07614944,0.0,1.0
2015-03-23,72.2,72.549,71.915,72.04,2383734,46.1091501222675,46.3320323022214,45.9271403191533,46.0069691801683,3732569.22636024,0.0,1.0
2015-03-24,71.46,72.52,71.3036,72.0,2376781,45.6365632650586,46.3135120064659,45.5366813941567,45.9814239446435,3721681.87322819,0.0,1.0
2015-03-25,70.7,71.923,70.64,71.45,2456095,45.1512037900874,45.9322493662582,45.1128859368002,45.6301769561775,3845875.67824986,0.0,1.0
2015-03-26,70.36,71.0536,70.08,70.6,2370905,44.9340692881266,45.3770236721267,44.755252639453,45.0873407012754,3712480.94024905,0.0,1.0
2015-03-27,70.39,70.87,70.17,70.44,1962186,44.9532282147702,45.2597710410678,44.8127294193838,44.9851597591762,3072488.40684191,0.0,1.0
2015-03-30,71.14,71.4,70.277,70.57,1427481,45.4322013808602,45.5982454117715,44.8810629244126,45.0681817746318,2235220.73008731,0.0,1.0
2015-03-31,70.87,71.54,70.33,71.01,2479602,45.2597710410678,45.6876537361083,44.914910361483,45.3491793654046,3882684.10771559,0.0,1.0
2015-04-01,71.51,71.79,70.13,71.11,2596680,45.6684948094647,45.8473114581383,44.787184183859,45.4130424542166,4066010.66172026,0.0,1.0
2015-04-02,71.58,71.83,71.23,71.61,1784269,45.7131989716331,45.8728566936631,45.489678160791,45.7323578982767,2793897.12146932,0.0,1.0
2015-04-06,72.71,72.995,71.68,71.68,2330048,46.4348518752087,46.6168616783229,45.7770620604451,45.7770620604451,3648505.01806922,0.0,1.0
2015-04-07,71.95,72.85,71.91,72.71,1853735,45.9494924002375,46.5242601995455,45.9239471647127,46.4348518752087,2902670.43840751,0.0,1.0
2015-04-08,71.75,72.04,71.41,71.92,2027332,45.8217662226135,46.0069691801683,45.6046317206526,45.9303334735939,3174497.25297174,0.0,1.0
2015-04-09,71.37,71.59,70.81,71.57,1546388,45.5790864851279,45.7195852805143,45.2214531877806,45.7068126627519,2421411.22323747,0.0,1.0
2015-04-10,71.9,72.28,71.26,71.45,1175639,45.9175608558315,46.1602405933171,45.5088370874346,45.6301769561775,1840874.00385652,0.0,1.0
2015-04-13,71.09,72.0,71.02,71.9,1360809,45.4002698364542,45.9814239446435,45.3555656742858,45.9175608558315,2130822.39727841,0.0,1.0
2015-04-14,71.63,71.8,71.03,71.14,1799592,45.7451305160391,45.8536977670195,45.361951983167,45.4322013808602,2817890.63679256,0.0,1.0
2015-04-15,72.42,72.56,71.61,71.83,2953208,46.2496489176539,46.3390572419907,45.7323578982767,45.8728566936631,4624279.932174,0.0,1.0
2015-04-16,71.8,72.165,71.3092,72.15,2373780,45.8536977670195,46.0867980411833,45.5402577271302,46.0772185778615,3716982.75820599,0.0,1.0
2015-04-17,71.47,72.0,71.27,71.36,2942045,45.6429495739399,45.9814239446435,45.5152233963158,45.5727001762466,4606800.35170325,0.0,1.0
2015-04-20,72.75,73.44,71.62,71.62,2333095,46.4603971107335,46.9010524235363,45.7387442071579,45.7387442071579,3653276.16217872,0.0,1.0
2015-04-21,72.09,73.21,71.74,72.78,3569151,46.0389007245743,46.7541673192687,45.8153799137323,46.4795560373771,5588754.10881955,0.0,1.0
2015-04-22,72.52,72.67,71.93,72.34,2774203,46.3135120064659,46.4093066396839,45.9367197824751,46.1985584466043,4343985.00230154,0.0,1.0
2015-04-23,73.2,73.462,72.39,72.58,2067454,46.7477810103875,46.915102303075,46.2304899910103,46.3518298597531,3237322.27560432,0.0,1.0
2015-04-24,73.54,74.34,72.9701,73.05,2868135,46.9649155123484,47.4758202228444,46.6009597692087,46.6519863771695,4491068.39859091,0.0,1.0
2015-04-27,72.57,73.9,72.02,73.68,2022486,46.3454435508719,47.1948226320716,45.9941965624059,47.0543238366852,3166909.14520849,0.0,1.0
2015-04-28,72.74,72.76,71.57,72.2,2206901,46.4540108018523,46.4667834196147,45.7068126627519,46.1091501222675,3455675.32208864,0.0,1.0
2015-04-29,72.3,72.51,71.7,72.11,2126147,46.1730132110795,46.3071256975847,45.7898346782075,46.0516733423367,3329226.69346418,0.0,1.0
2015-04-30,71.68,72.194,70.97,72.08,2837260,45.7770620604451,46.1053183369388,45.3236341298798,46.0325144156931,4442722.78835761,0.0,1.0
2015-05-01,71.7,72.09,70.85,71.8,2282648,45.7898346782075,46.0389007245743,45.2469984233054,45.8536977670195,3574283.74114425,0.0,1.0
2015-05-04,71.76,72.57,71.45,71.45,2210893,45.8281525314947,46.3454435508719,45.6301769561775,45.6301769561775,3461926.19418746,0.0,1.0
2015-05-05,70.82,71.75,70.1403,71.65,3344946,45.2278394966618,45.8217662226135,44.7937620820066,45.7579031338015,5237682.77141526,0.0,1.0
2015-05-06,70.71,71.24,70.07,70.83,3461721,45.1575900989686,45.4960644696722,44.7488663305718,45.234225805543,5420534.87295352,0.0,1.0
2015-05-07,70.93,71.53,70.79,71.02,2107835,45.298088894355,45.6812674272271,45.2086805700182,45.3555656742858,3300552.85331544,0.0,1.0
2015-05-08,71.79,72.33,71.58,71.74,1927809,45.8473114581383,46.1921721377231,45.7131989716331,45.8153799137323,3018659.19087461,0.0,1.0
2015-05-11,71.01,72.22,70.99,71.75,1772792,45.3491793654046,46.1219227400299,45.3364067476422,45.8217662226135,2775925.86418519,0.0,1.0
2015-05-12,71.09,71.31,70.27,70.56,2253778,45.4002698364542,45.5407686318406,44.8765925081958,45.0617954657506,3529077.65960788,0.0,1.0
2015-05-13,70.9,72.09,70.65,71.09,2544579,45.2789299677114,46.0389007245743,45.1192722456814,45.4002698364542,3984428.32524204,0.0,1.0
2015-05-14,71.6,71.76,71.23,71.34,1723364,45.7259715893955,45.8281525314947,45.489678160791,45.5599275584843,2698529.04401963,0.0,1.0
2015-05-15,72.19,72.38,71.6,71.71,1714944,46.1027638133863,46.2241036821291,45.7259715893955,45.7962209870887,2685344.58934224,0.0,1.0
2015-05-18,72.26,72.42,71.8,71.85,1396719,46.1474679755547,46.2496489176539,45.8536977670195,45.8856293114255,2187052.06087283,0.0,1.0
2015-05-19,72.19,72.47,71.77,71.86,1792198,46.1027638133863,46.2815804620599,45.8345388403759,45.8920156203067,2806312.74393215,0.0,1.0
2015-05-20,71.89,72.42,71.76,72.15,2737812,45.9111745469503,46.2496489176539,45.8281525314947,46.0772185778615,4287002.16498979,0.0,1.0
2015-05-21,72.02,72.44,71.66,72.07,3154720,45.9941965624059,46.2624215354163,45.7642894426827,46.0261281068119,4939817.44178804,0.0,1.0
2015-05-22,71.97,72.12,71.5535,71.8,1415319,45.9622650179999,46.0580596512179,45.6962752530979,45.8536977670195,2216176.86574213,0.0,1.0
2015-05-26,71.51,71.99,70.9699,71.82,2563915,45.6684948094647,45.9750376357623,45.323570266791,45.8664703847819,4014705.59550831,0.0,1.0
2015-05-27,70.83,71.06,70.58,70.88,2620577,45.6477393056008,45.7959671757164,45.4866220554751,45.6799627556259,4066257.64459765,0.6475,1.0
2015-05-28,70.97,71.22,70.58,70.8,1899657,45.7379649656711,45.8990822157968,45.4866220554751,45.6284052355857,2947631.3034738,0.0,1.0
2015-05-29,70.52,71.13,70.31,71.11,3582076,45.4479539154449,45.8410800057515,45.3126154253394,45.8281906257415,5558182.002868,0.0,1.0
2015-06-01,70.5,70.91,70.32,70.6,1769088,45.4350645354349,45.699296825641,45.3190601153444,45.4995114354851,2745031.95440011,0.0,1.0
2015-06-02,69.59,70.18,68.84,70.15,3020018,44.8485977449775,45.2288344552741,44.3652459946005,45.209500385259,4686056.26902874,0.0,1.0
2015-06-03,68.43,69.68,68.03,69.59,3376084,44.1010137043945,44.9065999550227,43.8432261041934,44.8485977449775,5238551.42352384,0.0,1.0
2015-06-04,67.88,68.8,67.77,68.26,3238427,43.746555754118,44.3394672345804,43.6756641640627,43.991453974309,5024953.87283849,0.0,1.0
2015-06-05,67.14,67.44,66.72,67.29,3602321,43.2696486937461,43.4629893938969,42.998971713535,43.3663190438215,5589595.46105482,0.0,1.0
2015-06-08,66.93,67.37,66.81,67.08,3405552,43.1343102036405,43.4178765638617,43.0569739235802,43.2309805537159,5284275.88812496,0.0,1.0
2015-06-09,66.83,67.14,66.72,66.86,2792702,43.0698633035903,43.2696486937461,42.998971713535,43.0891973736053,4333337.98494879,0.0,1.0
2015-06-10,66.85,67.2,66.75,67.12,2968325,43.0827526836003,43.3083168337762,43.0183057835501,43.256759313736,4605846.04951518,0.0,1.0
2015-06-11,67.27,67.45,66.9001,67.3,2135507,43.3534296638114,43.4694340839019,43.1150405805255,43.3727637338265,3313591.49677411,0.0,1.0
2015-06-12,66.8,67.38,66.76,66.93,3758682,43.0505292335752,43.4243212538667,43.0247504735551,43.1343102036405,5832215.35414209,0.0,1.0
2015-06-15,67.1,67.35,66.6,66.77,2489745,43.243869933726,43.4049871838516,42.9216354334747,43.0311951635601,3863250.20762557,0.0,1.0
2015-06-16,67.37,67.42,66.68,66.96,1698182,43.4178765638617,43.4501000138868,42.9731929535149,43.1536442736556,2635009.59499306,0.0,1.0
2015-06-17,68.0,68.15,67.25,67.36,2737385,43.8238920341783,43.9205623842537,43.3405402838014,43.4114318738566,4247504.53142837,0.0,1.0
2015-06-18,68.85,68.93,67.86,68.02,3381722,44.3716906846056,44.4232482046458,43.733666374108,43.8367814141884,5247299.71086675,0.0,1.0
2015-06-19,68.05,69.14,67.98,68.88,3985492,43.8561154842035,44.5585866947513,43.8110026541683,44.3910247546206,6184148.49572548,0.0,1.0
2015-06-22,68.26,68.73,67.89,68.66,2495684,43.991453974309,44.2943544045452,43.753000444123,44.2492415745101,3872465.54613738,0.0,1.0
2015-06-23,67.56,68.27,67.27,68.21,3510940,43.5403256739572,43.997898664314,43.3534296638114,43.9592305242839,5447802.76050797,0.0,1.0
2015-06-24,67.65,67.85,67.35,67.5,3153956,43.5983278840024,43.7272216841029,43.4049871838516,43.501657533927,4893883.177531,0.0,1.0
2015-06-25,67.04,67.83,67.04,67.62,2670329,43.2052017936958,43.7143323040929,43.2052017936958,43.5789938139873,4143456.08232112,0.0,1.0
2015-06-26,67.27,67.36,66.58,67.0,1928415,43.3534296638114,43.4114318738566,42.9087460534646,43.1794230336757,2992254.08591573,0.0,1.0
2015-06-29,67.29,68.14,67.19,67.2,2939035,43.3663190438215,43.9141176942487,43.3018721437712,43.3083168337762,4560397.78128636,0.0,1.0
2015-06-30,66.87,67.49,66.515,67.49,3367584,43.0956420636104,43.495212843922,42.8668555684319,43.495212843922,5225362.2709139,0.0,1.0
2015-07-01,67.07,67.3,66.65,67.19,2747380,43.2245358637109,43.3727637338265,42.9538588834998,43.3018721437712,4263013.42323263,0.0,1.0
2015-07-02,67.9,68.05,67.41,67.42,2274385,43.7594451341281,43.8561154842035,43.4436553238818,43.4501000138868,3529083.63044026,0.0,1.0
2015-07-06,67.85,68.1,67.25,67.73,3191109,43.7272216841029,43.8883389342286,43.3405402838014,43.6498854040426,4951532.18775651,0.0,1.0
2015-07-07,69.33,69.64,68.08,68.27,3035733,44.6810358048468,44.8808211950026,43.8754495542185,43.997898664314,4710440.68470699,0.0,1.0
2015-07-08,69.43,69.65,68.9292,69.06,3279054,44.7454827048971,44.8872658850077,44.4227326294454,44.5070291747111,5087993.36731892,0.0,1.0
2015-07-09,68.65,69.75,68.35,69.64,3031759,44.242796884505,44.9517127850579,44.0494561843542,44.8808211950026,4704274.36794559,0.0,1.0
2015-07-10,68.96,69.49,68.429,68.82,1849888,44.4425822746608,44.7841508449272,44.100369235394,44.3523566145905,2870406.48744512,0.0,1.0
2015-07-13,69.09,69.43,68.56,69.0,2154541,44.5263632447262,44.7454827048971,44.1847946744598,44.468361034681,3343125.88863028,0.0,1.0
2015-07-14,69.2,69.43,68.9,69.02,1746542,44.5972548347815,44.7454827048971,44.4039141346307,44.481250414691,2710048.11501852,0.0,1.0
2015-07-15,69.52,69.56,68.81,69.03,1607664,44.8034849149423,44.8292636749624,44.3459119245855,44.487695104696,2494555.98135237,0.0,1.0
2015-07-16,70.18,70.33,69.435,69.58,2100207,45.2288344552741,45.3255048053494,44.7487050498996,44.8421530549725,3258817.72181756,0.0,1.0
2015-07-17,69.65,70.19,69.51,69.91,2048843,44.8872658850077,45.2352791452791,44.7970402249373,45.0548278251383,3179118.00009326,0.0,1.0
2015-07-20,69.29,69.63,68.9,69.56,1237880,44.6552570448267,44.8743765049976,44.4039141346307,44.8292636749624,1920775.08620985,0.0,1.0
2015-07-21,68.77,69.32,68.415,69.12,2424405,44.3201331645653,44.6745911148418,44.0913466693869,44.5456973147413,3761864.41568051,0.0,1.0
2015-07-22,68.73,69.3945,68.65,68.7,2236826,44.2943544045452,44.7226040553792,44.242796884505,44.2750203345302,3470804.6442195,0.0,1.0
2015-07-23,68.23,68.74,67.58,68.53,2395549,43.9721199042939,44.3007990945503,43.5532150539672,44.1654606044447,3717089.57006731,0.0,1.0
2015-07-24,68.59,68.77,67.98,68.21,2364019,44.2041287444749,44.3201331645653,43.8110026541683,43.9592305242839,3668165.57220952,0.0,1.0
2015-07-27,69.14,69.5101,68.6,68.6,2191245,44.5585866947513,44.7971046718373,44.2105734344799,44.2105734344799,3400078.20126499,0.0,1.0
2015-07-28,70.13,70.14,68.84,69.08,2792158,45.1966110052489,45.2030556952539,44.3652459946005,44.5199185547212,4332493.87918176,0.0,1.0
2015-07-29,70.65,70.715,69.49,70.04,2542316,45.5317348855103,45.573625370543,44.7841508449272,45.1386087952037,3944822.78902048,0.0,1.0
2015-07-30,71.05,71.18,70.08,70.44,1569897,45.7895224857113,45.8733034557767,45.1643875552238,45.3963963954047,2435954.24880892,0.0,1.0
2015-07-31,71.7,72.17,71.5,71.58,2190523,46.208427336038,46.5113277662743,46.0795335359375,46.1310910559777,3398957.89912565,0.0,1.0
2015-08-03,71.72,72.23,71.2738,71.92,1749315,46.2213167160481,46.5499959063044,45.9337546480238,46.3502105161486,2714350.88209938,0.0,1.0
2015-08-04,70.25,71.58,69.9201,71.4,3071250,45.2739472853092,46.1310910559777,45.0613369620434,46.0150866358873,4765551.17097134,0.0,1.0
2015-08-05,71.16,71.69,70.13,70.26,2333731,45.8604140757666,46.201982646033,45.1966110052489,45.2803919753143,3621168.7422978,0.0,1.0
2015-08-06,71.33,71.35,70.19,71.3,2159737,45.9699738058521,45.9828631858621,45.2352791452791,45.950639735837,3351188.34003748,0.0,1.0
2015-08-07,72.34,72.76,70.91,71.21,1934872,46.6208874963597,46.8915644765708,45.699296825641,45.8926375257917,3002273.18690424,0.0,1.0
2015-08-10,72.35,72.72,72.04,72.41,1535614,46.6273321863647,46.8657857165507,46.4275467962089,46.6660003263949,2382758.51717053,0.0,1.0
2015-08-11,72.68,73.11,71.95,72.22,1902658,46.8400069565306,47.1171286267467,46.3695445861637,46.5435512162994,2952287.85017761,0.0,1.0
2015-08-12,74.49,74.53,72.445,72.56,3432248,48.0064958474403,48.0322746074605,46.6885567414125,46.7626706764703,5325699.13731023,0.0,1.0
2015-08-13,74.93,75.0,73.57,74.11,3018060,48.2900622076615,48.3351750376967,47.4135843669779,47.7615976272494,4683018.10893342,0.0,1.0
2015-08-14,75.37,75.4299,74.18,74.52,1730102,48.5736285678827,48.6122322610128,47.8067104572845,48.0258299174554,2684538.74220589,0.0,1.0
2015-08-17,76.22,76.48,75.23,75.5,2882726,49.1214272183099,49.2889891584406,48.4834029078123,48.657409537948,4473025.0760731,0.0,1.0
2015-08-18,76.09,76.4,75.81,76.06,1795406,49.0376462482445,49.2374316384004,48.8571949281038,49.0183121782295,2785868.67421049,0.0,1.0
2015-08-19,76.14,76.52,75.54,75.71,2020569,49.0698696982697,49.3147679184607,48.6831882979681,48.7927480280535,3135246.22351758,0.0,1.0
2015-08-20,75.72,76.59,75.4,75.72,4341101,48.7991927180586,49.3598807484959,48.5929626378977,48.7991927180586,6735934.53930967,0.0,1.0
2015-08-21,75.4,75.82,74.93,75.41,6976198,48.5929626378977,48.8636396181088,48.2900622076615,48.5994073279028,10824722.3598951,0.0,1.0
2015-08-24,72.36,75.0,72.03,73.75,6395716,46.6337768763698,48.3351750376967,46.4211021062039,47.5295887870684,9924008.74985758,0.0,1.0
2015-08-25,70.23,73.73,70.11,73.52,5231341,45.2610579052992,47.5166994070584,45.1837216252389,47.3813609169528,8117288.8004234,0.0,1.0
2015-08-26,70.62,70.795,68.83,70.38,3872854,45.9296944933206,46.043510643651,44.7655178699414,45.7736037728676,5954773.97568526,0.6475,1.0
2015-08-27,71.21,71.3,70.24,70.94,3314315,46.3134175144345,46.3719515346044,45.6825508526033,46.1378154539248,5095982.6291472,0.0,1.0
2015-08-28,71.03,71.33,70.12,71.0,2427818,46.1963494740947,46.391462874661,45.6045054923767,46.176838134038,3732933.75998687,0.0,1.0
2015-08-31,69.75,70.89,69.31,70.73,3333614,45.3638656316782,46.1052965538304,45.0776993108475,46.0012360735283,5125656.14200278,0.0,1.0
2015-09-01,67.8,69.27,67.35,68.53,2851610,44.0956285279969,45.051684190772,43.8029584271473,44.570404469375,4384542.51484921,0.0,1.0
2015-09-02,68.09,68.51,67.43,68.38,2655076,44.2842381485444,44.5573969093373,43.8549886672984,44.4728477690918,4082358.24750081,0.0,1.0
2015-09-03,68.09,68.63,67.8,68.34,3032757,44.2842381485444,44.6354422695638,44.0956285279969,44.4468326490163,4663068.23293036,0.0,1.0
2015-09-04,67.23,68.0,66.9,67.69,2842957,43.7249130669208,44.2257041283745,43.5102883262978,44.0240869477892,4371237.94431502,0.0,1.0
2015-09-08,68.72,68.76,67.89,67.94,3519006,44.6939762897337,44.7199914098092,44.1541625481668,44.1866814482612,5410708.8336096,0.0,1.0
2015-09-09,68.08,69.31,67.955,69.03,2770922,44.2777343685255,45.0776993108475,44.1964371182895,44.8955934703189,4260479.27813796,0.0,1.0
2015-09-10,67.27,68.27,67.11,67.99,2461693,43.7509281869963,44.4013061888842,43.6468677066943,44.2192003483556,3785018.85496498,0.0,1.0
2015-09-11,67.76,67.77,66.96,67.14,2185720,44.0696134079214,44.0761171879402,43.5493110064111,43.6663790467509,3360691.77256224,0.0,1.0
2015-09-14,68.11,68.37,67.66,67.89,2242030,44.2972457085821,44.466343989073,44.0045756077326,44.1541625481668,3447272.1916978,0.0,1.0
2015-09-15,68.08,68.33,67.64,68.19,1866493,44.2777343685255,44.4403288689974,43.9915680476948,44.3492759487331,2869858.75072974,0.0,1.0
2015-09-16,68.75,68.9793,68.06,68.25,2114687,44.7134876297904,44.8626193056232,44.2647268084877,44.3882986288464,3251473.74889937,0.0,1.0
2015-09-17,69.46,70.28,68.59,68.68,1914290,45.1752560111307,45.7085659726788,44.6094271494883,44.6679611696582,2943349.85876424,0.0,1.0
2015-09-18,69.0,70.16,68.85,69.06,3603747,44.8760821302623,45.6305206124522,44.7785254299791,44.9151048103756,5541003.83090966,0.0,1.0
2015-09-21,69.32,69.6,68.87,69.17,2209870,45.0842030908664,45.266308931395,44.7915329900169,44.9866463905833,3397824.02477542,0.0,1.0
2015-09-22,69.08,69.46,68.75,69.0,2504651,44.9281123704133,45.1752560111307,44.7134876297904,44.8760821302623,3851069.67445043,0.0,1.0
2015-09-23,69.22,69.37,68.87,69.04,1739476,45.0191652906776,45.1167219909608,44.7915329900169,44.9020972503378,2674561.55489701,0.0,1.0
2015-09-24,69.42,69.56,68.76,68.85,2148112,45.1492408910552,45.2402938113195,44.7199914098092,44.7785254299791,3302866.93855673,0.0,1.0
2015-09-25,70.06,70.69,69.26,69.48,2409796,45.5654828122634,45.9752209534528,45.0451804107532,45.1882635711685,3705223.72067484,0.0,1.0
2015-09-28,69.43,70.39,69.35,69.94,2861571,45.1557446710741,45.7801075528864,45.1037144309231,45.4874374520369,4399858.22351569,0.0,1.0
2015-09-29,69.29,69.73,68.97,69.46,2524923,45.0646917508098,45.3508580716405,44.8565707902057,45.1752560111307,3882239.24036618,0.0,1.0
2015-09-30,70.38,70.475,69.38,69.51,2714455,45.7736037728676,45.8353896830469,45.1232257709797,45.2077749112251,4173657.46092383,0.0,1.0
2015-10-01,69.16,70.58,68.9,70.45,3175063,44.9801426105644,45.9036793732451,44.8110443300735,45.8191302329997,4881873.29642716,0.0,1.0
2015-10-02,69.35,69.76,68.455,69.51,3864819,45.1037144309231,45.3703694116971,44.5216261192334,45.2077749112251,5942419.62179155,0.0,1.0
2015-10-05,70.32,70.34,69.24,69.59,2881860,45.7345810927543,45.747588652792,45.0321728507154,45.2598051513762,4431053.92807689,0.0,1.0
2015-10-06,69.78,70.32,69.45,70.17,2389938,45.3833769717348,45.7345810927543,45.1687522311119,45.6370243924711,3674690.70765417,0.0,1.0
2015-10-07,69.78,70.02,69.43,69.87,1746923,45.3833769717348,45.5394676921879,45.1557446710741,45.4419109919048,2686011.8191716,0.0,1.0
2015-10-08,70.71,70.84,69.44,69.57,1935068,45.9882285134905,46.072777653736,45.162248451093,45.2467975913384,2975297.43377399,0.0,1.0
2015-10-09,71.02,71.15,70.46,70.8,2543825,46.1898456940758,46.2743948343212,45.8256340130186,46.0467625336605,3911302.33897212,0.0,1.0
2015-10-12,72.0,72.08,71.0,71.04,1839893,46.8272161359259,46.8792463760769,46.176838134038,46.2028532541135,2828959.45843697,0.0,1.0
2015-10-13,71.9,72.09,71.445,71.74,1676099,46.7621783357371,46.8857501560958,46.4662563448781,46.658117855435,2577115.14709103,0.0,1.0
2015-10-14,72.09,72.3499,71.71,71.92,1851837,46.8857501560958,47.0547833987865,46.6386065153784,46.7751858957749,2847324.16321685,0.0,1.0
2015-10-15,72.8,72.95,71.75,72.42,2242475,47.3475185374362,47.4450752377194,46.6646216354539,47.1003748967188,3447956.40918165,0.0,1.0
2015-10-16,73.14,73.46,72.8,73.14,2018880,47.5686470580781,47.7767680186822,47.3475185374362,47.5686470580781,3104164.03097856,0.0,1.0
2015-10-19,73.37,73.4,72.43,73.06,1898601,47.7182339985123,47.7377453385689,47.1068786767377,47.516616817927,2919226.9641484,0.0,1.0
2015-10-20,73.69,73.78,73.06,73.14,2308780,47.9263549591164,47.9848889792863,47.516616817927,47.5686470580781,3549904.81427459,0.0,1.0
2015-10-21,73.92,74.35,73.52,73.92,2358611,48.0759418995506,48.3556044403624,47.8157906987954,48.0759418995506,3626523.33435884,0.0,1.0
2015-10-22,74.49,74.88,73.77,74.03,2089874,48.4466573606267,48.7003047813629,47.9783851992674,48.1474834797583,3213322.08951363,0.0,1.0
2015-10-23,73.08,74.47,73.01,74.33,2154685,47.5296243779648,48.4336498005889,47.4840979178326,48.3425968803246,3312973.36894171,0.0,1.0
2015-10-26,72.84,73.4,72.23,73.27,2048447,47.3735336575117,47.7377453385689,46.9768030763601,47.6531961983235,3149625.28568609,0.0,1.0
2015-10-27,72.36,73.17,72.17,72.69,2262928,47.0613522166055,47.5881583981347,46.9377803962468,47.2759769572285,3479404.27479308,0.0,1.0
2015-10-28,71.52,72.74,70.74,72.47,2160622,46.5150346950197,47.3084958573229,46.0077398535472,47.1328937968132,3322101.90647337,0.0,1.0
2015-10-29,70.88,71.33,70.0,71.24,2861682,46.0987927738115,46.391462874661,45.5264601321502,46.3329288544911,4400028.8934948,0.0,1.0
2015-10-30,71.43,71.675,70.69,71.07,2937570,46.4565006748498,46.6158432853123,45.9752209534528,46.2223645941702,4516711.8067848,0.0,1.0
2015-11-02,70.73,71.79,70.01,71.06,3052275,46.0012360735283,46.6906367555294,45.5329639121691,46.2158608141513,4693078.47304203,0.0,1.0
2015-11-03,70.71,71.41,70.31,70.69,2710476,45.9882285134905,46.4434931148121,45.7280773127354,45.9752209534528,4167539.4803211,0.0,1.0
2015-11-04,70.57,71.28,70.41,70.65,2375317,45.8971755932263,46.3589439745666,45.7931151129242,45.9492058333773,3652209.93499955,0.0,1.0
2015-11-05,70.24,70.92,70.18,70.38,1595416,45.6825508526033,46.124807893887,45.64352817249,45.7736037728676,2453059.59821668,0.0,1.0
2015-11-06,67.85,69.66,67.58,69.47,2883245,44.1281474280913,45.3053316115083,43.9525453675815,45.1817597911496,4433183.4588974,0.0,1.0
2015-11-09,67.73,68.19,67.2746,67.55,2458941,44.0501020678647,44.3492759487331,43.753919925805,43.9330340275249,3780787.4695368,0.0,1.0
2015-11-10,67.8,68.32,67.63,67.8,2066965,44.0956285279969,44.4338250889786,43.9850642676759,44.0956285279969,3178097.95841833,0.0,1.0
2015-11-11,68.31,68.41,67.79,67.88,1530786,44.4273213089597,44.4923591091485,44.089124747978,44.1476587681479,2353686.61848428,0.0,1.0
2015-11-12,67.91,68.67,67.5976,68.04,2380351,44.1671701082045,44.6614573896393,43.9639920204148,44.25171924845,3659950.0491876,0.0,1.0
2015-11-13,68.2,68.59,67.91,67.95,2739080,44.355779728752,44.6094271494883,44.1671701082045,44.1931852282801,4211520.05764224,0.0,1.0
2015-11-16,69.26,69.29,68.02,68.06,2455041,45.0451804107532,45.0646917508098,44.2387116884122,44.2647268084877,3774790.95675703,0.0,1.0
2015-11-17,68.3,69.98,68.13,69.21,2017841,44.4208175289408,45.5134525721124,44.3102532686199,45.0126615106588,3102566.49847134,0.0,1.0
2015-11-18,68.48,68.58,67.46,68.26,2119171,44.5378855692806,44.6029233694694,43.874500007355,44.3948024088653,3258368.20102872,0.0,1.0
2015-11-19,68.82,69.2299,68.48,68.7,1744694,44.7590140899225,45.0256040328963,44.5378855692806,44.680968729696,2682584.58148286,0.0,1.0
2015-11-20,69.0,69.62,68.66,69.06,2918185,44.8760821302623,45.2793164914328,44.6549536096204,44.9151048103756,4486906.0631346,0.0,1.0
2015-11-23,67.58,68.6,67.501,68.31,2079764,44.3736651238039,45.0434067400555,44.3217929790158,44.8529900060232,3167429.39146135,0.6475,1.0
2015-11-24,67.48,67.62,66.85,67.38,1997922,44.3080041810342,44.3999295009118,43.8943402415847,44.2423432382644,3042786.03949642,0.0,1.0
2015-11-25,67.22,67.59,67.01,67.41,1364613,44.1372857298328,44.3802312180809,43.9993977500163,44.2620415210953,2078272.01748383,0.0,1.0
2015-11-27,67.37,67.78,67.1685,67.21,824828,44.2357771439874,44.5049870093435,44.1034703443064,44.1307196355558,1256192.74595593,0.0,1.0
2015-11-30,67.37,67.83,67.29,67.4,2549054,44.2357771439874,44.5378174807283,44.1832483897716,44.2554754268184,3882146.51278805,0.0,1.0
2015-12-01,67.41,68.04,66.76,67.87,2284896,44.2620415210953,44.6757054605448,43.8352453930919,44.5640818578362,3479840.37940482,0.0,1.0
2015-12-02,66.14,67.36,66.05,67.28,2609207,43.4281475479194,44.2292110497105,43.3690526994266,44.1766822954947,3973758.05149367,0.0,1.0
2015-12-03,65.17,66.03,65.04,65.96,2918641,42.7912364030527,43.3559205108727,42.705877177452,43.3099578509338,4445018.41868796,0.0,1.0
2015-12-04,66.6,66.69,65.44,65.54,2828075,43.7301878846603,43.7892827331531,42.9685209485311,43.0341818913008,4307088.62941038,0.0,1.0
2015-12-07,66.14,66.6,66.01,66.36,2880894,43.4281475479194,43.7301878846603,43.3427883223187,43.5726016220129,4387530.6665971,0.0,1.0
2015-12-08,65.91,66.18,65.16,66.0,2956939,43.2771273795489,43.4544119250273,42.7846703087757,43.3362222280417,4503345.33021936,0.0,1.0
2015-12-09,66.19,66.72,65.4,65.65,2855172,43.4609780193043,43.808981015984,42.9422565714232,43.1064089283476,4348356.69358518,0.0,1.0
2015-12-10,65.2,66.24,65.14,66.13,1960997,42.8109346858836,43.4938084906891,42.7715381202218,43.4215814536424,2986550.17317712,0.0,1.0
2015-12-11,64.89,65.444,64.54,64.92,2105187,42.6073857632974,42.9711473862419,42.3775724636032,42.6270840461283,3206147.99483131,0.0,1.0
2015-12-14,65.4,65.44,64.55,64.81,2632119,42.9422565714232,42.9685209485311,42.3841385578802,42.5548570090816,4008652.46365638,0.0,1.0
2015-12-15,66.15,66.695,65.42,65.6,2284379,43.4347136421964,43.7925657802916,42.9553887599771,43.0735784569627,3479053.00112757,0.0,1.0
2015-12-16,67.57,67.63,66.31,66.5,3215256,44.367099029527,44.4064955951888,43.539771150628,43.6645269418905,4896755.7643427,0.0,1.0
2015-12-17,67.54,67.9625,67.1,67.5,2785548,44.347400746696,44.6248182298983,44.0584925985091,44.3211363695881,4242321.05494969,0.0,1.0
2015-12-18,66.9,67.45,66.53,67.22,4903209,43.9271707129696,44.2883058982032,43.6842252247215,44.1372857298328,7467466.64481056,0.0,1.0
2015-12-21,66.56,67.44,66.18,67.38,2448842,43.7039235075524,44.2817398039263,43.4544119250273,44.2423432382644,3729526.10288715,0.0,1.0
2015-12-22,67.14,67.23,66.16,66.87,1935822,44.084756975617,44.1438518241098,43.4412797364733,43.9074724301386,2948209.26770417,0.0,1.0
2015-12-23,68.08,68.14,67.2,67.2,2334699,44.7019698376527,44.7413664033146,44.1241535412789,44.1241535412789,3555689.12281174,0.0,1.0
2015-12-24,67.77,68.0399,67.651,67.96,738430,44.4984209150665,44.6756397996021,44.4202843931705,44.623176706329,1124610.71810879,0.0,1.0
2015-12-28,67.86,68.0,67.421,67.66,1807930,44.5575157635593,44.6494410834369,44.2692642248,44.4261938780197,2753432.89897542,0.0,1.0
2015-12-29,68.64,68.87,67.9501,68.01,1961157,45.0696711171634,45.2206912855338,44.6166762729948,44.6560071777139,2986793.8492397,0.0,1.0
2015-12-30,68.68,68.92,68.35,68.54,1634941,45.0959354942713,45.2535217569187,44.8792543831311,45.0040101743936,2489974.90903064,0.0,1.0
2015-12-31,67.64,68.6,67.02,68.56,2119238,44.4130616894658,45.0434067400555,44.0059638442933,45.0171423629476,3227547.32205277,0.0,1.0
2016-01-04,67.47,67.51,66.331,66.97,3896631,44.3014380867572,44.3277024638651,43.5535599486096,43.9731333729084,5934473.12150774,0.0,1.0
2016-01-05,68.05,68.12,66.25,67.29,2476032,44.6822715548218,44.7282342147606,43.5003745849661,44.1832483897716,3770935.80377333,0.0,1.0
2016-01-06,68.47,68.87,67.33,67.57,2670701,44.9580475144548,45.2206912855338,44.2095127668795,44.367099029527,4067411.90019888,0.0,1.0
2016-01-07,68.51,68.71,67.6,67.67,4011835,44.9843118915627,45.1156337771022,44.3867973123579,44.4327599722967,6109925.97847321,0.0,1.0
2016-01-08,69.52,69.9,68.38,68.48,5391482,45.6474874135373,45.8969989960624,44.898952665962,44.9646136087318,8211094.40798803,0.0,1.0
2016-01-11,69.41,69.93,69.31,69.59,3989760,45.5752603764905,45.9166972788933,45.5095994337208,45.6934500734761,6076306.29671292,0.0,1.0
2016-01-12,68.9,69.88,68.51,69.64,4318317,45.2403895683648,45.8838668075084,44.9843118915627,45.726280544861,6576690.52231272,0.0,1.0
2016-01-13,69.02,69.49,68.86,69.04,3646465,45.3191826996885,45.6277891307064,45.2141251912569,45.3323148882424,5553476.45979789,0.0,1.0
2016-01-14,69.67,69.97,68.85,68.97,3265935,45.7459788276919,45.9429616560012,45.2075590969799,45.2863522283036,4973938.63419231,0.0,1.0
2016-01-15,68.88,69.44,68.18,69.0,3964168,45.2272573798108,45.5949586593215,44.7676307804225,45.3060505111345,6037330.31050184,0.0,1.0
2016-01-19,69.9,70.06,68.69,69.23,3037037,45.8969989960624,46.002056504494,45.1025015885483,45.457070679505,4625332.61310206,0.0,1.0
2016-01-20,68.73,69.75,67.94,69.45,3773794,45.1287659656562,45.7985075819077,44.6100445177751,45.6015247535985,5747395.39338141,0.0,1.0
2016-01-21,68.49,69.05,67.97,69.05,2268669,44.9711797030088,45.3388809825194,44.629742800606,45.3388809825194,3455127.05773214,0.0,1.0
2016-01-22,69.76,69.83,68.52,69.14,2117953,45.8050736761847,45.8510363361235,44.9908779858397,45.3979758310122,3225590.29867511,0.0,1.0
2016-01-25,69.56,70.14,69.2737,69.79,2287302,45.6737517906452,46.0545852587098,45.4857645114954,45.8247719590156,3483504.65819599,0.0,1.0
2016-01-26,69.72,70.56,69.44,69.58,2075855,45.7788092990768,46.3303612183428,45.5949586593215,45.6868839791991,3161476.08065723,0.0,1.0
2016-01-27,69.71,70.12,69.17,69.61,2320170,45.7722432047998,46.0414530701558,45.4176741138431,45.7065822620301,3533561.81335329,0.0,1.0
2016-01-28,70.94,71.51,69.4275,69.7,3579733,46.5798728008679,46.9541401746555,45.5867510414753,45.7656771105229,5451845.26599369,0.0,1.0
2016-01-29,72.17,72.2,71.03,71.48,3498526,47.3875023969359,47.4072006797669,46.6389676493607,46.9344418918246,5328169.00340217,0.0,1.0
2016-02-01,70.18,71.42,69.94,70.27,10795022,46.0808496358177,46.8950453261627,45.9232633731703,46.1399444843105,16440552.8532429,0.0,1.0
2016-02-02,69.89,70.11,68.62,69.24,6008733,45.8904329017854,46.0348869758789,45.0565389286094,45.4636367737819,9151152.49116906,0.0,1.0
2016-02-03,69.93,70.42,69.277,70.05,5527671,45.9166972788933,46.2384358984651,45.4879313226068,45.995490410217,8418506.9035374,0.0,1.0
2016-02-04,70.43,71.155,69.6201,70.07,4016051,46.2450019927421,46.7210438278229,45.7132140172498,46.008622598771,6116346.84272242,0.0,1.0
2016-02-05,71.06,71.43,69.69,70.34,3758852,46.6586659321916,46.9016114204397,45.7591110162459,46.1859071442493,5724639.0950864,0.0,1.0
2016-02-08,69.49,70.89,69.08,70.13,5684519,45.6277891307064,46.547042329483,45.3585792653503,46.0480191644328,8657382.54769313,0.0,1.0
2016-02-09,70.43,70.87,69.16,69.49,4020070,46.2450019927421,46.533910140929,45.4111080195661,45.6277891307064,6122467.68081957,0.0,1.0
2016-02-10,70.29,70.74,69.05,70.18,3266572,46.1530766728644,46.4485509153284,45.3388809825194,46.0808496358177,4974908.76951649,0.0,1.0
2016-02-11,69.21,70.49,69.1073,69.95,2868692,45.443938490951,46.284398558404,45.3765047027265,45.9298294674473,4368947.32087393,0.0,1.0
2016-02-12,68.94,69.64,68.45,69.34,2942547,45.2666539454727,45.726280544861,44.9449153259009,45.5292977165517,4481426.6683895,0.0,1.0
2016-02-16,69.15,69.56,68.56,69.49,2384950,45.4045419252892,45.6737517906452,45.0171423629476,45.6277891307064,3632220.1591939,0.0,1.0
2016-02-17,69.77,69.83,68.8,69.46,2583731,45.8116397704617,45.8510363361235,45.174728625595,45.6080908478754,3934958.73042798,0.0,1.0
2016-02-18,69.75,70.205,69.19,69.31,6190807,45.7985075819077,46.0972648715101,45.4308063023971,45.5095994337208,9428446.71254271,0.0,1.0
2016-02-19,69.46,69.77,69.0,69.55,4156575,45.6080908478754,45.8116397704617,45.3060505111345,45.6671856963682,6330361.43659255,0.0,1.0
2016-02-22,70.74,70.78,69.62,69.78,2529871,46.4485509153284,46.4748152924363,45.713148356307,45.8182058647387,3852931.27585904,0.0,1.0
2016-02-23,70.88,71.19,70.27,70.39,2559197,46.540476235206,46.7440251577923,46.1399444843105,46.2187376156342,3897594.05218078,0.0,1.0
2016-02-24,71.22,71.3,70.33,70.92,3482687,46.7637234406232,46.816252194839,46.1793410499723,46.5667406123139,5304046.59618127,0.0,1.0
2016-02-25,71.83,71.87,71.16,71.34,2114935,47.1642551915187,47.1905195686266,46.7243268749613,46.8425165719469,3220993.95894453,0.0,1.0
2016-02-26,70.02,71.75,69.91,71.6,2800418,45.9757921273861,47.1117264373029,45.9035650903393,47.0132350231483,4264967.69901653,0.0,1.0
2016-02-29,69.92,70.73,69.85,70.01,3621774,45.9101311846163,46.4419848210514,45.8641685246775,45.9692260331091,5515872.67441428,0.0,1.0
2016-03-01,69.95,70.42,69.56,70.33,2509667,45.9298294674473,46.2384358984651,45.6737517906452,46.1793410499723,3822161.08105565,0.0,1.0
2016-03-02,68.77,69.25,67.58,69.06,4451017,45.6146569421524,45.9330375635314,44.825338318317,45.8070119009022,6710484.29626875,0.7,1.0
2016-03-03,69.99,70.0201,68.29,68.89,3726444,46.423874354824,46.4438394729563,45.2962763207734,45.6942520974972,5618096.70529789,0.0,1.0
2016-03-04,70.62,70.78,69.32,69.54,2772696,46.8417489203839,46.9478757941769,45.9794680708158,46.1253925222812,4180198.13591527,0.0,1.0
2016-03-07,71.22,71.3751,70.13,70.25,2382512,47.2397246971077,47.3426014353908,46.5167353693929,46.5963305247376,3591945.24794487,0.0,1.0
2016-03-08,71.72,71.78,70.71,71.09,3041772,47.5713711777108,47.6111687553832,46.9014452868925,47.1534966121509,4585865.03687359,0.0,1.0
2016-03-09,72.1,72.33,71.6,71.7,2312433,47.8234225029691,47.9759798840466,47.491776022366,47.5581053184867,3486292.08396051,0.0,1.0
2016-03-10,71.59,72.24,71.065,72.12,2181927,47.485143092754,47.916283517538,47.1369142881207,47.8366883621933,3289537.39540981,0.0,1.0
2016-03-11,72.22,72.34,71.605,71.8,1880054,47.9030176583139,47.9826128136586,47.4950924871721,47.6244346146073,2834424.77149318,0.0,1.0
2016-03-14,72.34,72.47,71.9075,72.34,1862584,47.9826128136586,48.0688408986155,47.695738607937,47.9826128136586,2808086.48506205,0.0,1.0
2016-03-15,72.99,73.07,72.12,72.16,2094820,48.4137532384427,48.4668166753392,47.8366883621933,47.8632200806415,3158212.31720968,0.0,1.0
2016-03-16,73.56,73.8,72.09,72.75,2903007,48.7918302263302,48.9510205370197,47.8167895733571,48.2545629277532,4376658.83672389,0.0,1.0
2016-03-17,74.55,74.9,73.36,73.76,3286312,49.4484902579244,49.6806427943466,48.659171634089,48.9244888185715,4954540.74173151,0.0,1.0
2016-03-18,73.46,74.89,73.45,74.61,4697618,48.7255009302096,49.6740098647345,48.7188680005976,49.4882878355968,7082267.22541599,0.0,1.0
2016-03-21,73.63,73.81,72.595,73.65,2450597,48.8382607336147,48.9576534666318,48.1517525187662,48.8515265928388,3694592.19881283,0.0,1.0
2016-03-22,72.96,73.74,72.92,73.71,3009420,48.3938544496065,48.9112229593474,48.3673227311583,48.8913241705112,4537090.209019,0.0,1.0
2016-03-23,73.51,73.745,72.63,73.18,1828662,48.7586655782699,48.9145394241534,48.1749677724085,48.5397789010719,2756944.67897638,0.0,1.0
2016-03-24,73.42,73.59,73.03,73.51,1594632,48.6989692117614,48.8117290151664,48.4402849568909,48.7586655782699,2404114.15960164,0.0,1.0
2016-03-28,73.15,74.04,73.0,73.64,1976998,48.5198801122357,49.1102108477092,48.4203861680548,48.8448936632267,2980580.40055896,0.0,1.0
2016-03-29,74.64,74.7,73.09,73.47,2752774,49.508186624433,49.5479842021053,48.4800825345633,48.7321338598217,4150163.14208121,0.0,1.0
2016-03-30,74.75,74.9,74.1,74.79,1958613,49.5811488501657,49.6806427943466,49.1500084253816,49.6076805686139,2952862.63318424,0.0,1.0
2016-03-31,75.12,75.18,74.307,74.54,2717796,49.826567245812,49.8663648234843,49.2873100683513,49.4418573283124,4097429.27929999,0.0,1.0
2016-04-01,75.39,75.5,74.36,74.78,2347711,50.0056563453376,50.0786185710703,49.3224645952952,49.6010476390018,3539478.23557569,0.0,1.0
2016-04-04,74.58,75.22,74.29,75.22,2013916,49.4683890467606,49.8928965419326,49.2760340880108,49.8928965419326,3036239.06446647,0.0,1.0
2016-04-05,73.05,73.74,72.14,73.6,7976153,48.4535508161151,48.9112229593474,47.8499542214174,48.8183619447785,12025083.1329417,0.0,1.0
2016-04-06,72.75,73.23,72.34,72.89,4226790,48.2545629277532,48.5729435491322,47.9826128136586,48.3474239423221,6372433.06835849,0.0,1.0
2016-04-07,72.97,73.23,72.54,72.62,2336393,48.4004873792186,48.5729435491322,48.1152714058999,48.1683348427964,3522414.8854997,0.0,1.0
2016-04-08,73.04,73.5,72.83,73.24,2416553,48.446917886503,48.7520326486579,48.3076263646497,48.5795764787443,3643266.46193469,0.0,1.0
2016-04-11,72.87,73.59,72.83,73.1,2627648,48.3341580830979,48.8117290151664,48.3076263646497,48.4867154641754,3961519.49995293,0.0,1.0
2016-04-12,73.22,73.325,72.78,72.91,2776285,48.5663106195201,48.6359563804468,48.2744617165894,48.3606898015462,4185609.01799892,0.0,1.0
2016-04-13,72.8,73.44,72.41,73.44,1790695,48.2877275758135,48.7122350709855,48.0290433209431,48.7122350709855,2699704.51177944,0.0,1.0
2016-04-14,72.7,73.1,72.41,72.8,1619911,48.2213982796929,48.4867154641754,48.0290433209431,48.2877275758135,2442225.52438083,0.0,1.0
2016-04-15,73.05,73.26,72.58,72.87,2405153,48.4535508161151,48.5928423379684,48.1418031243481,48.3341580830979,3626079.48624408,0.0,1.0
2016-04-18,72.87,73.16,72.16,73.0,2656771,48.3341580830979,48.5265130418477,47.8632200806415,48.4203861680548,4005426.19232464,0.0,1.0
2016-04-19,72.82,73.15,72.48,72.78,2431108,48.3009934350376,48.5198801122357,48.0754738282275,48.2744617165894,3665210.00852914,0.0,1.0
2016-04-20,71.08,73.09,71.02,72.98,2552040,47.1468636825388,48.4800825345633,47.1070661048664,48.4071203088306,3847530.65275862,0.0,1.0
2016-04-21,69.51,71.08,69.28,71.08,3554095,46.105493733445,47.1468636825388,45.9529363523676,47.1468636825388,5358258.27781545,0.0,1.0
2016-04-22,70.06,70.25,69.6,69.6,2552395,46.4703048621084,46.5963305247376,46.1651900999536,46.1651900999536,3848065.86121214,0.0,1.0
2016-04-25,70.2,70.34,69.78,70.07,2588527,46.5631658766773,46.6560268912462,46.2845828329707,46.4769377917205,3902539.52837468,0.0,1.0
2016-04-26,69.9,70.57,69.69,70.25,2322848,46.3641779883154,46.8085842723236,46.2248864664621,46.5963305247376,3501994.04464627,0.0,1.0
2016-04-27,70.75,71.22,69.94,70.14,3244268,46.9279770053407,47.2397246971077,46.3907097067637,46.5233682990049,4891153.96928101,0.0,1.0
2016-04-28,71.03,71.09,70.05,70.22,2678150,47.1136990344785,47.1534966121509,46.4636719324964,46.5764317359014,4037657.8022623,0.0,1.0
2016-04-29,71.47,71.47,70.1,70.6,4505366,47.4055479374092,47.4055479374092,46.4968365805567,46.8284830611598,6792422.44905898,0.0,1.0
2016-05-02,72.1,72.475,71.5,71.7,3025241,47.8234225029691,48.0721573634215,47.4254467262454,47.5581053184867,4560942.41449277,0.0,1.0
2016-05-03,71.94,72.3,71.42,71.87,3919331,47.7172956291761,47.9560810952104,47.3723832893489,47.6708651218917,5908898.82635347,0.0,1.0
2016-05-04,72.78,73.02,70.41,70.41,3191099,48.2744617165894,48.4336520272789,46.7024573985306,46.7024573985306,4810994.81923769,0.0,1.0
2016-05-05,71.99,73.34,71.64,72.69,2697765,47.7504602772365,48.6459057748649,47.5183077408143,48.2147653500808,4067229.95385626,0.0,1.0
2016-05-06,71.27,72.22,70.57,72.11,2379898,47.272889345168,47.9030176583139,46.8085842723236,47.8300554325812,3588004.30457161,0.0,1.0
2016-05-09,71.48,71.64,71.02,71.41,2059620,47.4121808670213,47.5183077408143,47.1070661048664,47.3657503597369,3105143.76069133,0.0,1.0
2016-05-10,71.52,71.87,71.38,71.73,1702057,47.4387125854695,47.6708651218917,47.3458515709007,47.5780041073228,2566071.25289665,0.0,1.0
2016-05-11,71.72,71.859,70.87,71.63,1837314,47.5713711777108,47.6635688993184,47.0075721606855,47.5116748112022,2769988.68894788,0.0,1.0
2016-05-12,72.28,72.39,71.42,71.64,2509879,47.9428152359863,48.015777461719,47.3723832893489,47.5183077408143,3783967.48766286,0.0,1.0
2016-05-13,72.09,72.44,71.62,72.26,1723517,47.8167895733571,48.0489421097793,47.5050418815902,47.9295493767622,2598424.98081949,0.0,1.0
2016-05-16,72.22,72.35,71.52,72.01,1513719,47.9030176583139,47.9892457432707,47.4387125854695,47.7637261364606,2282127.33819341,0.0,1.0
2016-05-17,71.08,72.27,70.75,72.04,2309759,47.1468636825388,47.9361823063742,46.9279770053407,47.7836249252968,3482260.68282044,0.0,1.0
2016-05-18,69.61,71.24,69.31,70.6,3451218,46.1718230295656,47.2529905563318,45.9728351412038,46.8284830611598,5203157.88324333,0.0,1.0
2016-05-19,70.88,70.9,68.71,69.27,2902106,47.0142050902975,47.0274709495217,45.57485936448,45.9463034227555,4375300.46259256,0.0,1.0
2016-05-20,70.98,71.2,70.66,71.15,2155800,47.0805343864182,47.2264588378835,46.8682806388322,47.1932941898232,3250147.56085995,0.0,1.0
2016-05-23,70.14,71.2,70.09,71.12,2014929,46.5233682990049,47.2264588378835,46.4902036509446,47.173395400987,3037766.29309583,0.0,1.0
2016-05-24,70.78,70.93,70.075,70.3,1974177,46.9478757941769,47.0473697383579,46.4802542565265,46.6294951727979,2976327.37789026,0.0,1.0
2016-05-25,70.94,71.04,70.22,70.62,2055082,47.0540026679699,47.1203319640906,46.5764317359014,46.8417489203839,3098302.13826291,0.0,1.0
2016-05-26,71.57,71.72,70.75,70.79,1846555,47.4718772335298,47.5713711777108,46.9279770053407,46.954508723789,2783920.6926634,0.0,1.0
2016-05-27,71.61,71.78,71.2,71.68,1373213,47.4984089519781,47.6111687553832,47.2264588378835,47.5448394592625,2070296.35517728,0.0,1.0
2016-05-31,72.25,72.33,71.35,71.62,3875488,47.9229164471501,47.9759798840466,47.3259527820645,47.5050418815902,5842799.82852862,0.0,1.0
2016-06-01,71.68,71.83,71.1,71.2,1929161,48.0091445321069,48.1096100968365,47.6206776818192,47.6876547249722,2880331.69154934,0.7,1.0
2016-06-02,71.49,71.68,70.745,71.45,2248989,47.8818881501161,48.0091445321069,47.3829091786259,47.8550973328549,3357850.53224995,0.0,1.0
2016-06-03,72.97,73.31,72.005,72.17,3157573,48.8731483887813,49.1008703355016,48.2268199223543,48.3373320435568,4714410.86580151,0.0,1.0
2016-06-06,72.77,73.2235,72.37,72.89,2032640,48.7391943024751,49.0429351931742,48.4712861298629,48.8195667542588,3034830.89773785,0.0,1.0
2016-06-07,72.5,73.31,72.38,72.74,1911557,48.5583562859619,49.1008703355016,48.4779838341782,48.7191011895292,2854048.05887273,0.0,1.0
2016-06-08,72.95,73.23,72.41,72.56,1620353,48.8597529801506,49.0472887009792,48.4980769471242,48.5985425118537,2419266.24962719,0.0,1.0
2016-06-09,73.74,73.85,72.54,72.85,1709026,49.3888716210597,49.4625463685281,48.5851471032231,48.7927759369976,2551659.37393603,0.0,1.0
2016-06-10,73.35,73.99,73.07,73.73,2357198,49.1276611527628,49.5563142289424,48.9401254319343,49.3821739167444,3519411.85969275,0.0,1.0
2016-06-13,73.39,73.96,73.3,73.5,3182936,49.1544519700241,49.5362211159964,49.0941726311863,49.2281267174924,4752279.06482314,0.0,1.0
2016-06-14,73.67,73.885,73.19,73.39,5939597,49.3419876908526,49.4859883336317,49.020497883718,49.1544519700241,8868108.71364876,0.0,1.0
2016-06-15,73.68,74.13,73.24,73.69,3277266,49.3486853951679,49.6500820893566,49.0539864052945,49.3553830994832,4893118.36670818,0.0,1.0
2016-06-16,73.89,74.14,73.01,73.17,3174167,49.4893371857893,49.6567797936719,48.8999392060425,49.0071024750874,4739186.51909824,0.0,1.0
2016-06-17,74.12,74.4,73.58,73.84,7977950,49.6433843850413,49.8309201058699,49.2817083520149,49.4558486642128,11911469.3997007,0.0,1.0
2016-06-20,74.36,74.67,73.65,74.47,4934652,49.8041292886087,50.0117581223831,49.328592282222,49.877804036077,7367676.6959146,0.0,1.0
2016-06-21,74.35,74.58,73.8,74.26,2809722,49.7974315842933,49.9514787835454,49.4290578469516,49.7371522454556,4195052.3160293,0.0,1.0
2016-06-22,73.79,74.44,73.75,74.31,1796113,49.4223601426363,49.8577109231311,49.395569325375,49.7706407670321,2681684.52270378,0.0,1.0
2016-06-23,73.95,73.953,73.47,73.8,1412562,49.5295234116812,49.5315327229757,49.2080336045465,49.4290578469516,2109024.12752399,0.0,1.0
2016-06-24,74.17,74.83,73.38,73.53,4332737,49.6768729066179,50.118921391428,49.1477542657088,49.2482198304383,6468988.1727074,0.0,1.0
2016-06-27,74.95,75.1,73.8,73.9,3362698,50.1992938432117,50.2997594079412,49.4290578469516,49.4960348901046,5020672.51956139,0.0,1.0
2016-06-28,76.44,76.44,74.32,74.77,5903815,51.1972517861921,51.1972517861921,49.7773384713474,50.0787351655362,8814684.43823214,0.0,1.0
2016-06-29,76.41,76.8,76.02,76.64,2847662,51.1771586732462,51.4383691415431,50.9159482049493,51.3312058724982,4251698.59095263,0.0,1.0
2016-06-30,77.93,77.93,76.47,76.65,3348224,52.1952097291726,52.1952097291726,51.217344899138,51.3379035768135,4999062.12991351,0.0,1.0
2016-07-01,77.86,78.18,77.07,78.06,2212269,52.1483257989654,52.3626523370552,51.6192071580563,52.2822798852715,3303025.7769736,0.0,1.0
2016-07-05,78.45,78.515,77.87,78.0,2470164,52.5434903535684,52.5870254316179,52.1550235032807,52.2420936593797,3688075.62070987,0.0,1.0
2016-07-06,78.92,78.97,78.04,78.45,2949078,52.8582824563878,52.8917709779643,52.2688844766409,52.5434903535684,4403117.63727907,0.0,1.0
2016-07-07,77.47,78.92,77.25,78.72,2572152,51.8871153306685,52.8582824563878,51.7397658357318,52.7243283700817,3840348.69100195,0.0,1.0
2016-07-08,78.19,78.2,76.54,77.41,2259191,52.3693500413705,52.3760477456858,51.2642288293452,51.8469291047767,3373082.61703561,0.0,1.0
2016-07-11,78.15,78.2677,77.22,77.69,1831581,52.3425592241093,52.4213912039004,51.7196727227859,52.0344648256053,2734639.98076865,0.0,1.0
2016-07-12,77.41,78.01,77.23,77.67,2061409,51.8469291047767,52.248791363695,51.7263704271012,52.0210694169746,3077784.42128211,0.0,1.0
2016-07-13,77.77,77.9799,77.47,77.9,2352368,52.0880464601277,52.228631273706,51.8871153306685,52.1751166162267,3512200.43354937,0.0,1.0
2016-07-14,77.14,77.49,76.96,77.3,2250944,51.6660910882635,51.9005107392992,51.545532410588,51.7732543573084,3360769.44283179,0.0,1.0
2016-07-15,77.53,77.74,77.14,77.3,1925991,51.9273015565604,52.0679533471818,51.6660910882635,51.7732543573084,2875598.72656496,0.0,1.0
2016-07-18,77.82,78.06,77.5202,77.66,1521548,52.1215349817042,52.2822798852715,51.9207378063314,52.0143717126593,2271745.55395507,0.0,1.0
2016-07-19,77.83,78.09,77.355,77.78,1495168,52.1282326860195,52.3023729982175,51.8100917310425,52.094744164443,2232358.92421132,0.0,1.0
2016-07-20,77.3,77.99,77.231,77.72,1408546,51.7732543573084,52.2353959550644,51.7270401975327,52.0545579385512,2103028.04317786,0.0,1.0
2016-07-21,77.6,77.66,76.72,76.95,1640653,51.9741854867675,52.0143717126593,51.3847875070207,51.5388347062727,2449575.14211385,0.0,1.0
2016-07-22,78.51,78.6021,77.49,77.61,1580478,52.5836765794603,52.6453624362042,51.9005107392992,51.9808831910828,2359730.92509983,0.0,1.0
2016-07-25,78.61,78.62,77.99,78.26,1694097,52.6506536226133,52.6573513269286,52.2353959550644,52.4162339715776,2529369.64704276,0.0,1.0
2016-07-26,77.53,78.62,77.3,78.54,2102142,51.9273015565604,52.6573513269286,51.7732543573084,52.6037696924062,3138600.78175793,0.0,1.0
2016-07-27,76.52,77.48,76.1,77.48,2878042,51.2508334207146,51.8938130349839,50.9695298394717,51.8938130349839,4297057.41626024,0.0,1.0
2016-07-28,76.94,77.17,76.25,76.52,2360795,51.5321370019574,51.6861842012094,51.0699954042013,51.2508334207146,3524782.35655355,0.0,1.0
2016-07-29,78.02,78.22,76.775,76.79,3357560,52.2554890680103,52.3894431543164,51.4216248807548,51.4316714372278,5013001.2343596,0.0,1.0
2016-08-01,77.58,78.08,77.45,77.73,1771449,51.9607900781369,52.2956752939021,51.8737199220379,52.0612556428665,2644859.96485694,0.0,1.0
2016-08-02,77.37,77.58,76.63,77.32,2628545,51.8201382875155,51.9607900781369,51.3245081681829,51.786649765939,3924546.19711032,0.0,1.0
2016-08-03,76.75,77.93,76.39,77.57,2761939,51.4048806199666,52.1952097291726,51.1637632646156,51.9540923738216,4123709.96087215,0.0,1.0
2016-08-04,76.42,77.33,76.31,76.75,2221605,51.1838563775615,51.7933474702543,51.1101816300932,51.4048806199666,3316964.88141968,0.0,1.0
2016-08-05,75.37,76.3,75.24,76.3,2437625,50.4805974244545,51.1034839257778,50.3935272683555,51.1034839257778,3639493.30284665,0.0,1.0
2016-08-08,74.99,75.65,74.62,75.07,2588613,50.2260846604729,50.668133145283,49.9782696008066,50.2796662949953,3864925.76879617,0.0,1.0
2016-08-09,74.73,75.01,74.1,74.69,7438906,50.051944348275,50.2394800691035,49.6299889764107,50.0251535310137,11106650.3533176,0.0,1.0
2016-08-10,75.01,75.364,74.715,75.01,5318385,50.2394800691035,50.4765788018653,50.041897791802,50.2394800691035,7940608.82599255,0.0,1.0
2016-08-11,75.4,75.56,74.88,75.09,3495052,50.5006905374004,50.6078538064453,50.1524099130045,50.2930617036259,5218283.51247661,0.0,1.0
2016-08-12,75.96,76.64,75.51,75.78,3452784,50.8757619790575,51.3312058724982,50.5743652848687,50.755203301382,5155175.32195316,0.0,1.0
2016-08-15,75.0,76.33,74.98,75.81,1978651,50.2327823647882,51.1235770387238,50.2193869561576,50.7752964143279,2954222.68116336,0.0,1.0
2016-08-16,74.68,75.08,74.54,74.89,4912908,50.0184558266984,50.2863639993106,49.9246879662842,50.1591076173198,7335211.84082939,0.0,1.0
2016-08-17,76.65,76.68,74.32,74.68,4822026,51.3379035768135,51.3579966897594,49.7773384713474,50.0184558266984,7199520.57152041,0.0,1.0
2016-08-18,76.86,76.86,76.14,76.41,4115968,51.4785553674349,51.4785553674349,50.996320656733,51.1771586732462,6145341.4576611,0.0,1.0
2016-08-19,75.8,76.63,75.31,76.49,3134504,50.7685987100126,51.3245081681829,50.4404111985626,51.2307403077686,4679967.72093576,0.0,1.0
2016-08-22,76.28,76.58,75.71,75.95,2308195,51.0900885171472,51.2910196466064,50.7083193711748,50.8690642747422,3446247.98488862,0.0,1.0
2016-08-23,75.83,76.78,75.83,76.38,2096191,50.7886918229585,51.4249737329125,50.7886918229585,51.1570655603003,3129715.64780778,0.0,1.0
2016-08-24,76.12,76.2225,75.43,75.6,2155391,50.9829252481024,51.0515767173342,50.5207836503463,50.6346446237065,3218104.1421531,0.0,1.0
2016-08-25,76.24,76.56,75.9,76.02,2193258,51.063297699886,51.2776242379758,50.8355757531656,50.9159482049493,3274641.4245074,0.0,1.0
2016-08-26,74.74,76.89,74.66,76.27,3243742,50.0586420525903,51.4986484803808,50.0050604180678,51.0833908128319,4843065.39568736,0.0,1.0
2016-08-29,75.69,75.69,75.04,75.09,3758852,50.6949239625442,50.6949239625442,50.2595731820494,50.2930617036259,5612149.80991406,0.0,1.0
2016-08-30,74.95,76.02,74.84,75.65,2415477,50.1992938432117,50.9159482049493,50.1256190957433,50.668133145283,3606425.25600948,0.0,1.0
2016-08-31,74.16,74.34,73.68,73.99,3448820,50.1390145043739,50.2607111415205,49.8144901386498,50.0240787915133,5101107.26603309,0.7,1.0
2016-09-01,74.06,74.34,73.78,74.18,2144244,50.0714052615147,50.2607111415205,49.882099381509,50.1525363529458,3171524.94144312,0.0,1.0
2016-09-02,74.75,75.09,74.0,74.05,1794941,50.5379090372431,50.7677804629644,50.0308397157992,50.0646443372288,2654875.16808668,0.0,1.0
2016-09-06,75.5,75.82,74.97,75.21,2477423,51.044978358687,51.2613279358364,50.6866493715333,50.8489115543954,3664325.90461012,0.0,1.0
2016-09-07,75.39,75.6601,75.05,75.32,1662533,50.9706081915419,51.1532207565046,50.7407367658207,50.9232817215405,2459032.12296373,0.0,1.0
2016-09-08,75.51,75.59,74.8933,75.18,2603931,51.051739282973,51.1058266772603,50.6347930822603,50.8286287815376,3851442.33226112,0.0,1.0
2016-09-09,72.5,74.96,72.49,74.9,2994926,49.0167010729114,50.6798884472474,49.0099401486255,50.6393229015319,4429758.23030236,0.0,1.0
2016-09-12,74.05,74.22,72.55,72.57,3193765,50.0646443372288,50.1795800500894,49.050505694341,49.0640275429128,4723858.55089629,0.0,1.0
2016-09-13,73.52,74.03,73.16,73.86,3079119,49.7063153500751,50.051122488657,49.462922075782,49.9361867757963,4554287.06162703,0.0,1.0
2016-09-14,73.79,74.41,73.42,73.66,1811986,49.8888603057949,50.3080376115219,49.6387061072159,49.800968290078,2680086.21805436,0.0,1.0
2016-09-15,74.45,74.62,73.56,73.86,2162971,50.3350813086656,50.4500170215262,49.7333590472188,49.9361867757963,3199223.81693415,0.0,1.0
2016-09-16,75.06,75.3,73.95,74.25,4744365,50.7474976901066,50.9097598729686,49.9970350943696,50.1998628229472,7017331.94954015,0.0,1.0
2016-09-19,75.9,75.93,75.03,75.12,2133317,51.3154153301238,51.3356981029815,50.7272149172488,50.7880632358221,3155362.95006753,0.0,1.0
2016-09-20,75.63,76.36,75.61,76.25,2432142,51.132870374404,51.626417847276,51.1193485258321,51.5520476801309,3597351.3341445,0.0,1.0
2016-09-21,76.75,76.78,75.38,75.75,2784743,51.8900938944269,51.9103766672846,50.963847267256,51.214001465835,4118879.13875899,0.0,1.0
2016-09-22,77.04,77.32,76.52,77.0,2083062,52.0861606987185,52.2754665787242,51.7345926358507,52.0591170015749,3081031.39734675,0.0,1.0
2016-09-23,77.01,77.24,76.22,76.84,2050553,52.0658779258608,52.2213791844369,51.5317649072732,51.9509422130002,3032947.73507633,0.0,1.0
2016-09-26,76.6,77.22,76.395,77.03,2521747,51.7886800301381,52.2078573358651,51.6500810822768,52.0793997744326,3729884.98814004,0.0,1.0
2016-09-27,75.78,77.25,75.635,76.9,2936914,51.2342842386928,52.2281401087228,51.1362508365469,51.9915077587157,4343953.39423753,0.0,1.0
2016-09-28,75.84,76.115,75.08,75.98,2037478,51.2748497844083,51.460775202271,50.7610195386784,51.3695027244111,3013608.66330587,0.0,1.0
2016-09-29,74.75,75.95,74.49,75.84,2446439,50.5379090372431,51.3492199515534,50.3621250058092,51.2748497844083,3618497.85109305,0.0,1.0
2016-09-30,74.27,75.32,73.83,75.1,3153613,50.213384671519,50.9232817215405,49.9159040029386,50.7745413872503,4664470.22128044,0.0,1.0
2016-10-03,73.28,74.21,72.88,74.21,2487534,49.5440531672131,50.1728191258035,49.2736161957763,50.1728191258035,3679280.9604167,0.0,1.0
2016-10-04,72.15,73.1,71.7,73.08,3177488,48.7800687229042,49.4223565300665,48.4758271300379,49.4088346814947,4699783.44028768,0.0,1.0
2016-10-05,71.88,72.64,71.32,72.2,3053060,48.5975237671844,49.1113540129142,48.218912007173,48.8138733443338,4515743.51506747,0.0,1.0
2016-10-06,71.91,72.28,71.35,71.63,2105852,48.6178065400422,48.8679607386212,48.2391947800307,48.4285006600364,3114739.80619177,0.0,1.0
2016-10-07,71.5,73.1,71.41,72.4,1882762,48.3406086443195,49.4223565300665,48.2797603257462,48.9490918300522,2784770.12961273,0.0,1.0
2016-10-10,72.22,72.31,71.39,71.6,1827580,48.8273951929057,48.8882435114789,48.2662384771744,48.4082178871787,2703151.11175902,0.0,1.0
2016-10-11,71.69,72.28,71.44,72.2,2573310,48.469066205752,48.8679607386212,48.300043098604,48.8138733443338,3806151.18758172,0.0,1.0
2016-10-12,72.16,72.34,71.69,71.72,1541202,48.7868296471901,48.9085262843367,48.469066205752,48.4893489786097,2279572.93237244,0.0,1.0
2016-10-13,73.31,73.88,72.09,72.16,3113715,49.5643359400708,49.9497086243682,48.7395031771887,48.7868296471901,4605457.57994219,0.0,1.0
2016-10-14,72.78,73.47,72.7,73.16,1694062,49.2060069529171,49.6725107286455,49.1519195586298,49.462922075782,2505666.27928119,0.0,1.0
2016-10-17,72.83,73.3,72.53,73.03,1613690,49.2398115743467,49.5575750157849,49.0369838457691,49.3750300600651,2386789.04208539,0.0,1.0
2016-10-18,73.37,73.72,72.65,73.32,1641800,49.6049014857863,49.8415338357935,49.1181149372002,49.5710968643567,2428366.19753224,0.0,1.0
2016-10-19,73.21,73.51,72.83,73.4,1763275,49.4967266972116,49.6995544257892,49.2398115743467,49.6251842586441,2608038.37675335,0.0,1.0
2016-10-20,73.11,73.47,73.01,73.28,1313779,49.4291174543524,49.6725107286455,49.3615082114933,49.5440531672131,1943194.3687585,0.0,1.0
2016-10-21,72.84,73.06,72.4327,72.66,1510791,49.2465724986326,49.3953128329228,48.9712000524672,49.1248758614861,2234592.39611154,0.0,1.0
2016-10-24,73.12,73.35,72.53,73.13,2433042,49.4358783786384,49.5913796372145,49.0369838457691,49.4426393029243,3598682.5130809,0.0,1.0
2016-10-25,73.4,73.455,72.8,73.12,2079497,49.6251842586441,49.6623693422166,49.2195288014889,49.4358783786384,3075758.4496709,0.0,1.0
2016-10-26,73.83,73.93,72.89,73.29,1685624,49.9159040029386,49.9835132457978,49.2803771200622,49.550814091499,2493185.7372086,0.0,1.0
2016-10-27,73.3,73.8,72.81,73.43,1772485,49.5575750157849,49.8956212300808,49.2262897257749,49.6454670315018,2621660.77453583,0.0,1.0
2016-10-28,73.49,73.78,72.99,73.38,1767661,49.6860325772173,49.882099381509,49.3479863629214,49.6116624100722,2614525.65543673,0.0,1.0
2016-10-31,75.2,75.91,73.615,73.98,4056570,50.8421506301095,51.3221762544097,49.7705441307913,50.0173178672274,6000022.82002883,0.0,1.0
2016-11-01,74.46,75.145,74.2,75.03,2575994,50.3418422329515,50.8049655465369,50.1660582015176,50.7272149172488,3810121.0589876,0.0,1.0
2016-11-02,74.1,74.53,72.8732,74.48,2945188,50.0984489586584,50.3891687029529,49.2690187672619,50.3553640815233,4356191.36592616,0.0,1.0
2016-11-03,74.35,74.56,73.48,73.91,1837924,50.2674720658064,50.4094514758107,49.6792716529314,49.9699913972259,2718450.79500136,0.0,1.0
2016-11-04,73.79,75.165,73.785,74.64,2638075,49.8888603057949,50.8184873951088,49.885479843652,50.463538870098,3901944.30293267,0.0,1.0
2016-11-07,74.72,74.74,73.015,74.22,2417584,50.5176262643854,50.5311481129572,49.3648886736362,50.1795800500894,3575818.7753044,0.0,1.0
2016-11-08,75.5,75.81,74.69,74.86,1820797,51.044978358687,51.2545670115505,50.4973434915276,50.6122792043882,2693118.4598417,0.0,1.0
2016-11-09,73.22,74.25,73.065,74.05,3046702,49.5034876214975,50.1998628229472,49.3986932950658,50.0646443372288,4506339.47542567,0.0,1.0
2016-11-10,71.13,72.88,70.56,72.86,4171762,48.0904544457405,49.2736161957763,47.7050817614431,49.2600943472045,6170401.89118618,0.0,1.0
2016-11-11,70.76,71.75,70.56,71.19,2577751,47.8403002471615,48.5096317514675,47.7050817614431,48.131019991456,3812719.816089,0.0,1.0
2016-11-14,69.99,70.64,69.51,70.51,4551717,47.3197090771458,47.7591691557305,46.9951847114217,47.6712771400135,6732388.66094093,0.0,1.0
2016-11-15,71.24,71.44,70.34,70.34,3861390,48.1648246128856,48.300043098604,47.5563414271529,47.5563414271529,5711334.48135522,0.0,1.0
2016-11-16,71.05,71.6799,70.78,71.44,2913975,48.0363670514532,48.4622376722232,47.8538220957333,48.300043098604,4310024.60132415,0.0,1.0
2016-11-17,71.03,71.53,70.682,70.77,2766305,48.0228452028813,48.3608914171773,47.7875650377313,47.8470611714474,4091607.71961531,0.0,1.0
2016-11-18,71.15,71.43,70.54,71.06,2696455,48.1039762943124,48.2932821743181,47.6915599128713,48.0431279757391,3988293.44327371,0.0,1.0
2016-11-21,72.25,72.25,71.3,71.39,2118482,48.8476779657634,48.8476779657634,48.2053901586011,48.2662384771744,3133420.68393256,0.0,1.0
2016-11-22,73.19,73.34,72.07,72.1,3421407,49.4832048486398,49.5846187129286,48.7259813286169,48.7462641014746,5060561.03471809,0.0,1.0
2016-11-23,72.87,73.29,72.47,72.47,3358893,49.2668552714904,49.550814091499,48.9964183000536,48.9964183000536,4968097.34579586,0.0,1.0
2016-11-25,73.95,74.39,73.01,73.01,1392659,49.9970350943696,50.29451576295,49.3615082114933,49.3615082114933,2059864.80709529,0.0,1.0
2016-11-28,75.17,75.33,74.125,74.14,2580249,50.8218678572517,50.9300426458264,50.1153512693732,50.1254926558021,3816414.57718136,0.0,1.0
2016-11-29,76.11,76.3,74.75,74.84,3376858,51.4573947401281,51.5858523015605,50.5379090372431,50.5987573558164,4994669.15645408,0.0,1.0
2016-11-30,73.29,74.76,73.27,74.64,4406989,50.0240787915133,51.0274270767299,50.0104277944355,50.9455210942632,6456655.10715603,0.7,1.0
2016-12-01,72.75,73.06,72.2,72.93,3178074,49.6555018704133,49.8670923251189,49.2800994507745,49.7783608441133,4656178.56614115,0.0,1.0
2016-12-02,73.78,74.03,73.35,73.37,2952469,50.3585282199188,50.529165683391,50.0650317827466,50.0786827798244,4325645.93366806,0.0,1.0
2016-12-05,73.48,73.56,72.55,73.46,2851263,50.1537632637522,50.2083672520633,49.5189918996356,50.1401122666744,4177369.58517369,0.0,1.0
2016-12-06,72.71,73.57,72.56,73.55,2897868,49.6281998762578,50.2151927506022,49.5258173981744,50.2015417535244,4245650.31182606,0.0,1.0
2016-12-07,73.5,73.58,72.79,73.0,3935360,50.16741426083,50.2220182491411,49.6828038645689,49.8261393338855,5765674.07871849,0.0,1.0
2016-12-08,73.5,73.6,72.63,73.16,1868998,50.16741426083,50.2356692462188,49.5735958879467,49.9353473105077,2738258.5892464,0.0,1.0
2016-12-09,74.53,74.61,73.405,73.51,2224948,50.8704406103355,50.9250445986466,50.1025720247105,50.1742397593688,3259758.95727368,0.0,1.0
2016-12-12,75.46,75.84,74.35,74.35,2479633,51.5052119744521,51.7645809189298,50.7475816366355,50.7475816366355,3632896.53623429,0.0,1.0
2016-12-13,75.95,76.07,75.34,75.68,2326585,51.8396614028576,51.9215673853243,51.4233059919854,51.6553729423076,3408666.76147424,0.0,1.0
2016-12-14,74.12,76.56,74.07,76.19,3767002,50.590595170241,52.2560168137298,50.5564676775466,52.0034733677909,5519013.70799133,0.0,1.0
2016-12-15,74.57,74.93,73.93,74.24,2728974,50.897742604491,51.143460551891,50.4609106980022,50.6725011527077,3998204.65047587,0.0,1.0
2016-12-16,75.87,76.19,74.64,74.64,5570654,51.7850574145465,52.0034733677909,50.9455210942632,50.9455210942632,8161534.23557426,0.0,1.0
2016-12-19,76.51,76.65,75.75,76.37,2358577,52.2218893210354,52.3174463005798,51.7031514320798,52.1263323414909,3455538.0629883,0.0,1.0
2016-12-20,76.51,76.65,76.04,76.44,2136436,52.2218893210354,52.3174463005798,51.9010908897076,52.1741108312631,3130080.5176759,0.0,1.0
2016-12-21,76.24,77.16,76.22,76.64,1837291,52.0376008604854,52.6655467260631,52.0239498634076,52.3106208020409,2691804.83964943,0.0,1.0
2016-12-22,76.63,76.7,76.0,76.36,1664824,52.303795303502,52.3515737932743,51.8737888955521,52.119506842952,2439124.39584395,0.0,1.0
2016-12-23,76.75,76.76,76.12,76.68,1074153,52.3857012859687,52.3925267845076,51.9556948780187,52.3379227961965,1573735.59437452,0.0,1.0
2016-12-27,76.67,76.96,76.25,76.61,1163464,52.3310972976576,52.5290367552853,52.0444263590243,52.2901443064243,1704584.6444346,0.0,1.0
2016-12-28,76.33,76.97,76.25,76.73,1734455,52.0990303473354,52.5358622538242,52.0444263590243,52.3720502888909,2541140.38720821,0.0,1.0
2016-12-29,76.99,77.325,76.29,76.53,2342683,52.549513250902,52.7781674519548,52.0717283531798,52.2355403181131,3432251.85186476,0.0,1.0
2016-12-30,76.59,77.13,76.385,77.04,2460027,52.2764933093465,52.6450702304464,52.1365705892993,52.5836407435965,3604171.89452747,0.0,1.0
2017-01-03,76.25,76.69,75.9627,76.57,3017521,52.0444263590243,52.3447482947354,51.848329786002,52.2628423122687,4420953.25756442,0.0,1.0
2017-01-04,76.18,76.69,75.9163,76.39,3424518,51.9966478692521,52.3447482947354,51.8166594727816,52.1399833385687,5017242.30177287,0.0,1.0
2017-01-05,76.28,76.34,75.12,75.79,2688036,52.0649028546409,52.1058558458743,51.2731450241299,51.7304534262354,3938226.61404857,0.0,1.0
2017-01-06,76.9,77.045,75.8901,76.04,1847970,52.488083764052,52.5870534928659,51.7987766666097,51.9010908897076,2707450.58323747,0.0,1.0
2017-01-09,75.72,76.98,75.68,76.93,1948159,51.6826749364632,52.5426877523631,51.6553729423076,52.5085602596687,2854236.93068033,0.0,1.0
2017-01-10,75.43,75.68,75.12,75.59,1534164,51.4847354788354,51.6553729423076,51.2731450241299,51.5939434554576,2247695.15553929,0.0,1.0
2017-01-11,75.63,75.91,75.24,75.44,1902366,51.6212454496132,51.8123594087021,51.3550510065965,51.4915609773743,2787145.86071805,0.0,1.0
2017-01-12,75.28,75.84,75.04,75.65,2468805,51.3823530007521,51.7645809189298,51.2185410358188,51.634896446691,3617032.49357381,0.0,1.0
2017-01-13,75.21,75.43,74.7,75.07,1992744,51.3345745109799,51.4847354788354,50.9864740854966,51.2390175314354,2919558.16655193,0.0,1.0
2017-01-17,76.2,76.3573,75.33,75.57,2111510,52.0102988663298,52.1176639583465,51.4164804934465,51.5802924583799,3093561.57351676,0.0,1.0
2017-01-18,76.17,76.64,75.94,75.99,1913870,51.9898223707132,52.3106208020409,51.8328359043187,51.8669633970132,2804000.30722398,0.0,1.0
2017-01-19,75.62,76.16,75.36,75.78,1397366,51.6144199510743,51.9829968721743,51.4369569890632,51.7236279276965,2047273.16552553,0.0,1.0
2017-01-20,75.79,76.04,75.29,75.73,1739289,51.7304534262354,51.9010908897076,51.389178499291,51.6895004350021,2548222.65375981,0.0,1.0
2017-01-23,75.58,76.1,75.45,75.91,1530681,51.5871179569187,51.9420438809409,51.4983864759132,51.8123594087021,2242592.23158413,0.0,1.0
2017-01-24,75.47,75.77,75.315,75.53,1898206,51.512037472991,51.7168024291576,51.4062422456382,51.5529904642243,2781051.067823,0.0,1.0
2017-01-25,75.81,75.93,75.21,75.46,2161131,51.7441044233132,51.8260104057798,51.3345745109799,51.5052119744521,3166261.02501804,0.0,1.0
2017-01-26,75.69,76.24,75.5,75.72,1537626,51.6621984408465,52.0376008604854,51.5325139686076,51.6826749364632,2252767.31251108,0.0,1.0
2017-01-27,75.52,75.84,75.22,75.69,1393811,51.5461649656854,51.7645809189298,51.3414000095188,51.6621984408465,2042064.75477027,0.0,1.0
2017-01-30,75.26,75.79,75.005,75.78,2287021,51.3687020036743,51.7304534262354,51.1946517909327,51.7236279276965,3350701.76481564,0.0,1.0
2017-01-31,76.28,76.31,75.28,75.31,3056121,52.0649028546409,52.0853793502576,51.3823530007521,51.4028294963688,4477505.90317716,0.0,1.0
2017-02-01,71.85,75.44,71.82,74.36,7279600,49.0412070019134,51.4915609773743,49.0207305062967,50.7544071351744,10665301.5285613,0.0,1.0
2017-02-02,71.68,72.15,70.87,71.87,4336571,48.9251735267523,49.24597195808,48.3723081451023,49.0548579989911,6353486.08646282,0.0,1.0
2017-02-03,71.7,71.99,71.25,71.72,3695367,48.93882452383,49.1367639814578,48.6316770895801,48.9524755209078,5414061.66735744,0.0,1.0
2017-02-06,72.21,72.42,71.51,72.05,3223772,49.2869249493133,49.43026041863,48.8091400515912,49.1777169726911,4723130.45213106,0.0,1.0
2017-02-07,72.35,72.45,71.71,72.26,2436244,49.3824819288578,49.4507369142467,48.9456500223689,49.3210524420078,3569327.55332002,0.0,1.0
2017-02-08,73.34,73.5226,72.49,72.56,2711568,50.0582062842077,50.1828398875278,49.4780389084022,49.5258173981744,3972703.21655009,0.0,1.0
2017-02-09,72.15,73.48,71.59,73.26,3752894,49.24597195808,50.1537632637522,48.8637440399023,50.0036022958966,5498344.15554821,0.0,1.0
2017-02-10,73.37,73.45,71.825,72.15,3563804,50.0786827798244,50.1332867681355,49.0241432555661,49.24597195808,5221309.4467681,0.0,1.0
2017-02-13,73.73,73.88,73.182,73.41,2829005,50.3244007272244,50.4267832053077,49.9503634072933,50.10598477398,4144759.51299628,0.0,1.0
2017-02-14,73.12,73.68,72.83,73.59,2824257,49.9080453163522,50.2902732345299,49.7101058587244,50.22884374768,4137803.24456702,0.0,1.0
2017-02-15,72.38,72.8,71.96,72.55,3184377,49.4029584244744,49.6896293631078,49.1162874858411,49.5189918996356,4665413.05643382,0.0,1.0
2017-02-16,73.28,73.38,72.4,72.53,3026285,50.0172532929744,50.0855082783633,49.4166094215522,49.5053409025578,4433793.34528852,0.0,1.0
2017-02-17,73.77,73.84,72.84,73.265,3426440,50.3517027213799,50.3994812111522,49.7169313572633,50.0070150451661,5020058.21329795,0.0,1.0
2017-02-21,74.76,75.09,73.42,73.65,3541201,51.0274270767299,51.2526685285132,50.1128102725188,50.2697967389133,5188193.91700684,0.0,1.0
2017-02-22,75.35,75.44,74.3,74.75,3105743,51.4301314905243,51.4915609773743,50.713454143941,51.020601578191,4550206.81977289,0.0,1.0
2017-02-23,76.16,76.29,75.355,75.62,2513319,51.9829968721743,52.0717283531798,51.4335442397938,51.6144199510743,3682249.70773975,0.0,1.0
2017-02-24,77.0,77.19,76.44,76.45,2384826,52.5563387494409,52.6860232216798,52.1741108312631,52.180936329802,3493995.32709941,0.0,1.0
2017-02-27,76.87,77.05,76.54,76.89,3344738,52.4676072684354,52.5904662421353,52.242365816652,52.4812582655131,4900357.06687692,0.0,1.0
2017-02-28,77.64,78.035,76.67,76.67,2920354,52.9931706559298,53.2627778482159,52.3310972976576,52.3310972976576,4278594.42553715,0.0,1.0
2017-03-01,76.25,76.65,75.58,75.88,2663158,52.5597514987103,52.835474785261,52.0979149937381,52.304707458651,3863522.78520538,0.755,1.0
2017-03-02,77.22,77.805,75.91,75.99,2604406,53.2283804685956,53.6316257751758,52.3253867051423,52.3805313624524,3778289.50551398,0.0,1.0
2017-03-03,76.56,77.21,75.98,77.19,2956027,52.7734370457871,53.2214873864318,52.3736382802887,53.2077012221043,4288396.58337293,0.0,1.0
2017-03-06,76.24,76.541,76.02,76.3,1948118,52.5528584165466,52.7603401896759,52.4012106089437,52.5942169095292,2826192.9188087,0.0,1.0
2017-03-07,76.12,76.38,75.96,75.98,2479730,52.4701414305814,52.6493615668393,52.3598521159611,52.3736382802887,3597418.31170262,0.0,1.0
2017-03-08,75.13,75.65,74.59,75.52,1878504,51.7877262963686,52.1461665688844,51.4154998595253,52.0565565007555,2725201.81157087,0.0,1.0
2017-03-09,74.9,75.6989,74.85,75.21,1381837,51.629185406602,52.1798737406652,51.5947199957832,51.8428709536787,2004672.17301409,0.0,1.0
2017-03-10,75.67,75.75,75.11,75.25,1623676,52.159952733212,52.2150973905221,51.7739401320411,51.8704432823338,2355515.22733203,0.0,1.0
2017-03-13,76.09,76.19,75.46,75.62,2728587,52.4494621840901,52.5183930057277,52.0151980077729,52.1254873223931,3958442.58805343,0.0,1.0
2017-03-14,76.33,76.715,75.82,75.93,2088974,52.6148961560205,52.8802798193254,52.2633489656684,52.3391728694699,3030536.92146753,0.0,1.0
2017-03-15,77.85,78.21,76.44,76.6,2779689,53.6626446449128,53.9107956028083,52.6907200598219,52.8010093744421,4032577.78445167,0.0,1.0
2017-03-16,76.8,78.04,76.48,78.04,2652318,52.9388710177174,53.7936132060243,52.7182923884769,53.7936132060243,3847796.87371548,0.0,1.0
2017-03-17,77.12,77.48,76.62,77.09,3797826,53.1594496469579,53.4076006048535,52.8147955387697,53.1387704004666,5509619.51384237,0.0,1.0
2017-03-20,76.83,77.76,76.51,77.57,2149325,52.9595502642087,53.6006069054389,52.7389716349682,53.4696383443274,3118089.91817667,0.0,1.0
2017-03-21,78.21,78.6125,76.83,76.83,3246719,53.9107956028083,54.1882421598999,52.9595502642087,52.9595502642087,4710112.14267394,0.0,1.0
2017-03-22,78.65,79.36,78.37,78.53,3122745,54.214091218014,54.7035000516413,54.0210849174286,54.1313742320488,4530259.36121183,0.0,1.0
2017-03-23,78.26,78.9,78.0,78.54,2618107,53.9452610136272,54.3864182721081,53.7660408773693,54.1382673142126,3798165.95508254,0.0,1.0
2017-03-24,78.26,78.62,78.06,78.29,2367274,53.9452610136272,54.1934119715227,53.8073993703519,53.9659402601185,3434275.03656346,0.0,1.0
2017-03-27,77.92,78.73,77.555,78.63,2548696,53.7108962200591,54.2692358753241,53.4592987210817,54.2003050536865,3697469.34600269,0.0,1.0
2017-03-28,78.06,78.18,77.6,77.98,2869038,53.8073993703519,53.890116356317,53.4903175908186,53.7522547130417,4162199.04512615,0.0,1.0
2017-03-29,77.67,77.93,77.44,77.84,1791508,53.538569165965,53.7177893022229,53.3800282761984,53.655751562749,2598994.11821519,0.0,1.0
2017-03-30,77.41,77.485,76.99,77.48,1520551,53.3593490297071,53.4110471459353,53.069839578829,53.4076006048535,2205908.71235084,0.0,1.0
2017-03-31,77.57,77.97,77.4,77.53,2050534,53.4696383443274,53.745361630878,53.3524559475434,53.4420660156723,2974770.86633175,0.0,1.0
2017-04-03,77.74,77.77,76.25,77.14,1991472,53.5868207411114,53.6074999876027,52.5597514987103,53.1732358112855,2889087.86038925,0.0,1.0
2017-04-04,77.62,78.01,77.3,77.77,1985614,53.5041037551462,53.772933959533,53.2835251259057,53.6074999876027,2880589.4849734,0.0,1.0
2017-04-05,77.96,78.08,77.38,77.73,1839956,53.7384685487142,53.8211855346794,53.3386697832158,53.5799276589476,2669279.07761212,0.0,1.0
2017-04-06,78.21,78.3646,77.75,78.0,2781742,53.9107956028083,54.0173626530601,53.5937138232751,53.7660408773693,4035556.1328178,0.0,1.0
2017-04-07,77.59,78.461,77.54,78.36,2160496,53.4834245086549,54.0838119651188,53.4489590978361,54.0141918352648,3134296.02124436,0.0,1.0
2017-04-10,77.91,77.98,77.16,77.64,1809531,53.7040031378954,53.7522547130417,53.187021975613,53.5178899194737,2625140.62216191,0.0,1.0
2017-04-11,77.48,77.92,77.32,77.63,1814223,53.4076006048535,53.7108962200591,53.2973112902332,53.5109968373099,2631947.44658171,0.0,1.0
2017-04-12,77.93,77.98,77.01,77.38,2246694,53.7177893022229,53.7522547130417,53.0836257431565,53.3386697832158,3259346.03218593,0.0,1.0
2017-04-13,77.53,78.0,77.19,78.0,2637247,53.4420660156723,53.7660408773693,53.2077012221043,53.7660408773693,3825932.92426305,0.0,1.0
2017-04-17,77.94,78.05,77.56,77.66,2751544,53.7246823843867,53.8005062881881,53.4627452621636,53.5316760838012,3991746.99304177,0.0,1.0
2017-04-18,77.99,78.23,77.625,77.9,2540680,53.7591477952055,53.9245817671359,53.5075502962281,53.6971100557316,3685840.29558727,0.0,1.0
2017-04-19,77.34,77.96,77.031,77.84,1883916,53.3110974545608,53.7384685487142,53.0981012157004,53.655751562749,2733053.16147708,0.0,1.0
2017-04-20,77.36,77.41,76.64,77.24,2603619,53.3248836188883,53.3593490297071,52.8285817030972,53.2421666329231,3777147.78112814,0.0,1.0
2017-04-21,77.54,78.12,77.425,77.47,3471946,53.4489590978361,53.8487578633344,53.3696886529528,53.4007075226897,5036855.67285256,0.0,1.0
2017-04-24,78.07,78.225,77.06,77.64,2543271,53.8142924525156,53.921135226054,53.1180911539753,53.5178899194737,3689599.13660852,0.0,1.0
2017-04-25,77.7,77.9001,77.35,77.67,1555527,53.5592484124563,53.6971789865532,53.3179905367245,53.538569165965,2256649.43931309,0.0,1.0
2017-04-26,77.49,78.01,77.45,77.62,1436707,53.4144936870172,53.772933959533,53.3869213583622,53.5041037551462,2084273.7194579,0.0,1.0
2017-04-27,77.69,77.935,77.425,77.51,1593258,53.5523553302925,53.7212358433048,53.3696886529528,53.4282798513448,2311386.92699072,0.0,1.0
2017-04-28,77.43,77.84,77.3,77.66,1992620,53.3731351940346,53.655751562749,53.2835251259057,53.5316760838012,2890753.29824815,0.0,1.0
2017-05-01,76.94,77.55,76.9,77.45,1641359,53.0353741680101,53.4558521799998,53.0078018393551,53.3869213583622,2381168.4831324,0.0,1.0
2017-05-02,77.22,77.33,76.93,77.1,1249872,53.2283804685956,53.304204372397,53.0284810858464,53.1456634826304,1813226.60938263,0.0,1.0
2017-05-03,76.57,77.23,76.44,77.07,2251232,52.7803301279508,53.2352735507593,52.6907200598219,53.1249842361391,3265929.44421003,0.0,1.0
2017-05-04,77.3,77.385,76.39,76.65,2438405,53.2835251259057,53.3421163242977,52.6562546490031,52.835474785261,3537466.90097197,0.0,1.0
2017-05-05,78.23,78.53,77.53,77.53,2275481,53.9245817671359,54.1313742320488,53.4420660156723,53.4420660156723,3301108.19215455,0.0,1.0
2017-05-08,78.53,78.6,77.8,78.25,2057227,54.1313742320488,54.1796258071952,53.628179234094,53.9383679314634,2984480.60116588,0.0,1.0
2017-05-09,77.48,78.47,77.32,78.32,1549190,53.4076006048535,54.0900157390662,53.2973112902332,53.9866195066097,2247456.1643028,0.0,1.0
2017-05-10,77.73,77.9,77.29,77.53,1921377,53.5799276589476,53.6971100557316,53.2766320437419,53.4420660156723,2787398.95209731,0.0,1.0
2017-05-11,77.61,77.71,77.0676,77.58,1415119,53.4972106729824,53.5661414946201,53.1233298964198,53.4765314264911,2052955.36362358,0.0,1.0
2017-05-12,77.93,78.28,77.585,77.79,1447813,53.7177893022229,53.9590471779547,53.479977967573,53.6212861519302,2100385.52508584,0.0,1.0
2017-05-15,77.97,78.16,77.55,77.8,1826878,53.745361630878,53.8763301919895,53.4558521799998,53.628179234094,2650306.43273528,0.0,1.0
2017-05-16,77.21,78.16,77.15,78.02,2253019,53.2214873864318,53.8763301919895,53.1801288934492,53.7798270416968,3268521.89843811,0.0,1.0
2017-05-17,77.48,77.93,76.95,77.28,2537067,53.4076006048535,53.7177893022229,53.0422672501739,53.2697389615782,3680598.80866725,0.0,1.0
2017-05-18,78.32,78.59,77.19,77.62,3264078,53.9866195066097,54.1727327250314,53.2077012221043,53.5041037551462,4735295.36200542,0.0,1.0
2017-05-19,78.59,78.6,77.58,78.48,2707399,54.1727327250314,54.1796258071952,53.4765314264911,54.09690882123,3927704.52415601,0.0,1.0
2017-05-22,79.7,79.83,78.15,78.15,2349609,54.9378648452094,55.0274749133383,53.8694371098257,53.8694371098257,3408647.89390026,0.0,1.0
2017-05-23,79.71,80.36,79.56,79.69,2095719,54.9447579273731,55.3928082680179,54.8413616949166,54.9309717630456,3040322.09425345,0.0,1.0
2017-05-24,80.29,80.34,79.7,79.82,1520444,55.3445566928715,55.3790221036903,54.9378648452094,55.0205818311745,2205753.48425772,0.0,1.0
2017-05-25,80.97,81.07,80.09,80.19,2366025,55.8132862800076,55.8822171016452,55.2066950495962,55.2756258712339,3432463.0749905,0.0,1.0
2017-05-26,81.03,81.19,80.76,80.85,2079272,55.8546447729901,55.9649340876104,55.6685315545685,55.7305692940424,3016461.9405381,0.0,1.0
2017-05-30,81.02,81.3,80.69,80.94,1876346,55.8477516908264,56.0407579914118,55.6202799794221,55.7926070335163,2722071.13657131,0.0,1.0
2017-05-31,80.77,81.13,80.27,80.27,2409867,56.1958523400965,56.4463228965214,55.8479765672842,55.8479765672842,3463689.03548275,0.755,1.0
2017-06-01,81.41,81.41,80.33,80.77,2264079,56.6411333292962,56.6411333292962,55.8897216600217,56.1958523400965,3254148.71765403,0.0,1.0
2017-06-02,81.2,81.65,81.01,81.49,2528182,56.4950255047151,56.8081137002461,56.3628327110464,56.6967934529462,3633742.55637546,0.0,1.0
2017-06-05,80.68,81.21,80.56,81.21,2199260,56.1332347009903,56.5019830201713,56.0497445155154,56.5019830201713,3160984.71333721,0.0,1.0
2017-06-06,80.3,80.88,80.1931,80.81,2260619,55.868849113653,56.2723850101152,55.7944732734257,56.2236824019215,3249175.67803699,0.0,1.0
2017-06-07,80.46,80.6,80.24,80.5,3361241,55.9801693609529,56.0775745773403,55.8271040209155,56.0079994227779,4831093.83103511,0.0,1.0
2017-06-08,79.67,80.43,79.045,80.37,2941514,55.4305256399095,55.9592968145842,54.9956809238941,55.9175517218467,4227822.44394359,0.0,1.0
2017-06-09,79.28,79.58,78.72,79.47,3822528,55.1591825371159,55.3679080008033,54.7695616715662,55.2913753307846,5494099.18531845,0.0,1.0
2017-06-12,79.46,79.73,78.89,79.44,1970620,55.2844178153283,55.472270732647,54.8878394343223,55.2705027844158,2832361.65610095,0.0,1.0
2017-06-13,79.37,79.4742,78.92,79.31,2483531,55.2218001762221,55.2942974872762,54.9087119806911,55.1800550834847,3569565.91130611,0.0,1.0
2017-06-14,79.99,80.43,79.65,80.0,3189801,55.6531661345094,55.9592968145842,55.416610608997,55.6601236499656,4584684.02989539,0.0,1.0
2017-06-15,80.18,80.23,79.61,79.77,2596420,55.785358928178,55.8201465054593,55.388780547172,55.5001007944719,3731820.67122714,0.0,1.0
2017-06-16,80.71,81.0,80.25,80.28,4560570,56.154107247359,56.3558751955902,55.8340615363717,55.8549340827405,6554883.03070318,0.0,1.0
2017-06-19,80.37,80.71,80.09,80.71,2702690,55.9175517218467,56.154107247359,55.7227412890718,56.154107247359,3884561.9776149,0.0,1.0
2017-06-20,80.2,80.55,80.09,80.51,2369079,55.7992739590905,56.0427870000591,55.7227412890718,56.0149569382341,3405064.65978929,0.0,1.0
2017-06-21,79.16,80.21,78.725,80.2,2467969,55.075692351641,55.8062314745468,54.7730404292943,55.7992739590905,3547198.73138697,0.0,1.0
2017-06-22,78.93,79.33,78.751,78.91,2517116,54.9156694961473,55.1939701143971,54.7911299694805,54.9017544652348,3617837.45336909,0.0,1.0
2017-06-23,78.39,79.16,78.1,78.92,3575941,54.53996366151,55.075692351641,54.3381957132789,54.9087119806911,5139681.00033455,0.0,1.0
2017-06-26,78.65,79.455,78.18,78.49,4198277,54.7208590633724,55.2809390576002,54.3938558369289,54.6095388160725,6034161.22666497,0.0,1.0
2017-06-27,77.9,78.59,77.77,78.43,3283032,54.199045404154,54.679113970635,54.1085977032228,54.567793723335,4718684.45085932,0.0,1.0
2017-06-28,77.05,78.15,76.97,78.14,3105583,53.6076565903731,54.3729832905601,53.5519964667232,54.3660257751039,4463637.94594541,0.0,1.0
2017-06-29,77.06,77.43,76.17,76.64,3769935,53.6146141058294,53.8720421777105,52.9953952302235,53.322398456667,5418507.54584492,0.0,1.0
2017-06-30,76.63,77.61,76.62,77.13,2595978,53.3154409412108,53.9972774559229,53.3084834257546,53.6633167140231,3731185.38697548,0.0,1.0
2017-07-03,76.1,77.17,76.03,76.94,1375176,52.9466926220298,53.6911467758481,52.8979900138361,53.5311239203544,1976533.1584934,0.0,1.0
2017-07-05,75.8,76.25,75.72,76.14,3339631,52.7379671583424,53.0510553538735,52.6823070346924,52.9745226838548,4800033.89284898,0.0,1.0
2017-07-06,75.72,75.96,75.43,75.71,2029803,52.6823070346924,52.8492874056423,52.4805390864613,52.6753495192362,2917425.06756182,0.0,1.0
2017-07-07,75.79,76.03,75.57,75.8,1607201,52.7310096428862,52.8979900138361,52.5779443028488,52.7379671583424,2310021.45824517,0.0,1.0
2017-07-10,75.6,75.98,75.5,75.85,3392081,52.5988168492175,52.8632024365548,52.529241694655,52.7727547356236,4875419.99918226,0.0,1.0
2017-07-11,76.03,76.07,75.4,75.6,2623988,52.8979900138361,52.925820075661,52.4596665400926,52.5988168492175,3771444.01115842,0.0,1.0
2017-07-12,76.58,77.0,76.5,76.74,2329950,53.2806533639296,53.5728690130919,53.2249932402796,53.3919736112295,3348824.75598157,0.0,1.0
2017-07-13,76.11,76.51,76.065,76.47,1548643,52.953650137486,53.2319507557359,52.9223413179329,53.2041206939109,2225856.35596368,0.0,1.0
2017-07-14,76.55,76.9,76.5,76.59,1693664,53.2597808175608,53.5032938585294,53.2249932402796,53.2876108793858,2434294.26876747,0.0,1.0
2017-07-17,76.62,76.6928,76.35,76.55,1310954,53.3084834257546,53.359134138276,53.1206305084359,53.2597808175608,1884227.21910473,0.0,1.0
2017-07-18,76.86,77.0838,76.5,76.75,1568661,53.4754637967045,53.6311729926152,53.2249932402796,53.3989311266858,2254628.12100809,0.0,1.0
2017-07-19,76.98,77.02,76.74,76.92,1387108,53.5589539821794,53.5867840440044,53.3919736112295,53.5172088894419,1993682.95869872,0.0,1.0
2017-07-20,76.95,77.25,76.67,77.25,2202332,53.5380814358107,53.746806899498,53.3432710030358,53.746806899498,3165400.08261568,0.0,1.0
2017-07-21,77.57,77.57,76.75,76.86,2275189,53.9694473940979,53.9694473940979,53.3989311266858,53.4754637967045,3270117.06162662,0.0,1.0
2017-07-24,76.77,77.5605,76.63,77.56,1814629,53.4128461575982,53.9628377544145,53.3154409412108,53.9624898786417,2608156.62058073,0.0,1.0
2017-07-25,76.79,77.025,76.4,76.85,1776758,53.4267611885107,53.5902628017325,53.1554180857172,53.4685062812482,2553724.83348926,0.0,1.0
2017-07-26,77.05,77.1,76.6,76.7,1379621,53.6076565903731,53.6424441676543,53.2945683948421,53.3641435494045,1982921.93337713,0.0,1.0
2017-07-27,77.12,77.23,76.78,76.86,1537416,53.6563591985668,53.7328918685855,53.4198036730545,53.4754637967045,2209719.8485127,0.0,1.0
2017-07-28,76.99,77.31,76.77,77.13,1209066,53.5659114976356,53.7885519922355,53.4128461575982,53.6633167140231,1737784.13803541,0.0,1.0
2017-07-31,77.18,77.34,76.72,77.0,1936572,53.6981042913043,53.8094245386042,53.378058580317,53.5728690130919,2783424.64659788,0.0,1.0
2017-08-01,77.3,77.5,77.06,77.27,1965532,53.7815944767793,53.9207447859042,53.6146141058294,53.7607219304105,2825048.70073348,0.0,1.0
2017-08-02,77.86,77.87,76.56,77.15,1671186,54.171215342329,54.1781728577853,53.2667383330171,53.6772317449356,2401986.75879303,0.0,1.0
2017-08-03,78.4,78.47,77.62,77.69,2583714,54.5469211769663,54.59562378516,54.0042349713791,54.0529375795728,3713558.40493408,0.0,1.0
2017-08-04,78.08,78.33,77.41,78.08,2025932,54.3242806823664,54.4982185687726,53.858127146798,54.3242806823664,2911861.29982843,0.0,1.0
2017-08-07,77.92,78.22,77.78,78.01,1629400,54.2129604350665,54.4216858987539,54.1155552186791,54.2755780741727,2341927.96300194,0.0,1.0
2017-08-08,77.96,78.02,77.61,77.75,1266812,54.2407904968915,54.2825355896289,53.9972774559229,54.0946826723103,1820782.15703106,0.0,1.0
2017-08-09,77.84,78.32,77.7,78.32,1594175,54.1573003114165,54.4912610533163,54.0598950950291,54.4912610533163,2291299.25765228,0.0,1.0
2017-08-10,77.82,78.0244,77.471,77.74,1565665,54.143385280504,54.2855968964297,53.9005679910811,54.0877251568541,2250321.98612583,0.0,1.0
2017-08-11,77.39,77.95,77.05,77.95,1454836,53.8442121158855,54.2338329814352,53.6076565903731,54.2338329814352,2091028.05326003,0.0,1.0
2017-08-14,77.68,77.855,77.42,77.49,1530502,54.0459800641166,54.1677365846009,53.8650846622542,53.9137872704479,2199782.39304676,0.0,1.0
2017-08-15,77.9,78.06,77.4,77.44,3225042,54.199045404154,54.3103656514539,53.8511696313417,53.8789996931667,4635335.73196005,0.0,1.0
2017-08-16,78.24,78.34,77.76,77.92,3032378,54.4356009296664,54.5051760842288,54.1016401877666,54.2129604350665,4358420.78838339,0.0,1.0
2017-08-17,78.12,78.65,78.02,78.12,1505345,54.3521107441914,54.7208590633724,54.2825355896289,54.3521107441914,2163624.37060584,0.0,1.0
2017-08-18,78.69,78.87,77.87,78.01,2294602,54.7486891251974,54.8739244034098,54.1781728577853,54.2755780741727,3298019.2633854,0.0,1.0
2017-08-21,78.74,78.91,78.44,78.81,1305360,54.7834767024786,54.9017544652348,54.5747512387913,54.8321793106724,1876186.99262564,0.0,1.0
2017-08-22,78.97,78.98,78.53,78.74,1416531,54.9434995579723,54.9504570734285,54.6373688778975,54.7834767024786,2035972.4802744,0.0,1.0
2017-08-23,79.22,79.27,78.55,78.96,1580708,55.1174374443784,55.1522250216597,54.65128390881,54.936542042516,2271943.21010241,0.0,1.0
2017-08-24,79.45,79.63,79.06,79.22,2039066,55.2774602998721,55.4026955780845,55.0061171970785,55.1174374443784,2930738.72824752,0.0,1.0
2017-08-25,80.08,80.5,79.46,79.68,2475874,55.7157837736156,56.0079994227779,55.2844178153283,55.4374831553657,3558560.54588772,0.0,1.0
2017-08-28,80.14,80.34,79.81,80.22,1690354,55.757528866353,55.896679175478,55.5279308562969,55.813188990003,2429536.82335349,0.0,1.0
2017-08-29,80.24,80.67,80.1693,80.2,2064999,55.8271040209155,56.1262771855341,55.7779143866398,55.7992739590905,2968012.09136556,0.0,1.0
2017-08-30,78.82,79.5792,78.73,79.45,1726911,55.3644292430751,55.8977034714606,55.3012118029346,55.8069513240589,2458530.26719363,0.755,1.0
2017-08-31,78.77,79.12,78.63,78.89,2007338,55.3293084429971,55.5751540435436,55.2309702027785,55.4135983631845,2857762.34530205,0.0,1.0
2017-09-01,78.33,79.06,78.2,78.9,1547482,55.02024540231,55.5330090834499,54.928931322107,55.4206225232001,2203084.77677039,0.0,1.0
2017-09-05,78.19,78.55,77.97,78.5,2603081,54.9219071620914,55.1747769226535,54.7673756417479,55.1396561225755,3705896.49753615,0.0,1.0
2017-09-06,77.99,78.47,77.8699,78.39,1977821,54.7814239617791,55.1185836425286,54.6970637999916,55.0623903624037,2815740.23883753,0.0,1.0
2017-09-07,78.25,78.57,77.72,77.99,3093578,54.9640521221851,55.1888252426848,54.5917716413575,54.7814239617791,4404196.36386838,0.0,1.0
2017-09-08,79.24,79.36,78.26,78.45,2201316,55.659443963731,55.7437338839183,54.9710762822007,55.1045353224974,3133920.63265426,0.0,1.0
2017-09-11,79.92,79.95,78.62,79.2,2357413,56.1370868447928,56.1581593248396,55.2239460427629,55.6313473236685,3356149.33993455,0.0,1.0
2017-09-12,78.18,79.82,77.87,79.79,2746848,54.9148830020758,56.0668452446366,54.6971340415918,56.0457727645898,3910571.50448418,0.0,1.0
2017-09-13,78.07,78.56,78.01,78.15,1992244,54.837617241904,55.1818010826692,54.7954722818104,54.893810522029,2836273.65488719,0.0,1.0
2017-09-14,79.17,79.26,77.85,78.0,3021020,55.6102748436217,55.6734922837622,54.6830857215605,54.7884481217947,4300898.60322696,0.0,1.0
2017-09-15,79.5,79.74,79.18,79.37,6812337,55.842072124137,56.0106519645117,55.6172990036373,55.750758043934,9698436.51747137,0.0,1.0
2017-09-18,78.55,79.63,77.82,79.5,2469082,55.1747769226535,55.9333862043399,54.6620132415137,55.842072124137,3515127.7797078,0.0,1.0
2017-09-19,78.33,78.74,78.06,78.69,2457780,55.02024540231,55.3082359629502,54.8305930818884,55.2731151628722,3499037.59956544,0.0,1.0
2017-09-20,77.62,78.72,77.31,78.47,2019812,54.5215300412014,55.294187642919,54.3037810807173,55.1185836425286,2875521.05235353,0.0,1.0
2017-09-21,77.3,77.93,77.29,77.72,1256260,54.2967569207017,54.7392790016854,54.2897327606861,54.5917716413575,1788484.31301014,0.0,1.0
2017-09-22,77.04,77.6,76.91,77.54,1832366,54.1141287602957,54.5074817211702,54.0228146800927,54.4653367610765,2608662.09756989,0.0,1.0
2017-09-25,78.02,78.04,77.15,77.3,2311533,54.802496441826,54.8165447618572,54.1913945204675,54.2967569207017,3290831.92134214,0.0,1.0
2017-09-26,78.21,78.49,77.75,77.93,2131104,54.9359554821227,55.1326319625599,54.6128441214044,54.7392790016854,3033962.77314662,0.0,1.0
2017-09-27,76.78,77.97,76.51,77.78,3401639,53.9315005998898,54.7673756417479,53.7418482794682,54.6339166014512,4842769.80085612,0.0,1.0
2017-09-28,77.03,77.18,76.23,76.6,1933322,54.1071046002801,54.2124670005143,53.5451717990309,53.8050657196087,2752388.89162864,0.0,1.0
2017-09-29,76.93,77.1,76.57,76.84,2426945,54.036863000124,54.1562737203894,53.7839932395618,53.9736455599834,3455139.11215704,0.0,1.0
2017-10-02,76.74,77.26,76.605,77.2,2013911,53.9034039598273,54.2686602806393,53.8085777996165,54.2265153205456,2867120.04783928,0.0,1.0
2017-10-03,75.95,76.72,75.83,76.72,2252144,53.3484953185937,53.8893556397961,53.2642053984064,53.8893556397961,3206282.30990394,0.0,1.0
2017-10-04,76.87,76.905,75.75,76.03,2275843,53.9947180400303,54.0193026000849,53.2080121182814,53.4046885987186,3240021.57544931,0.0,1.0
2017-10-05,76.81,77.02,76.48,76.84,1855996,53.9525730799366,54.1000804402645,53.7207757994213,53.9736455599834,2642303.13072897,0.0,1.0
2017-10-06,76.81,76.89,76.23,76.6,1497313,53.9525730799366,54.0087663600615,53.5451717990309,53.8050657196087,2131661.28999264,0.0,1.0
2017-10-09,76.64,77.17,76.56,77.17,1304139,53.8331623596711,54.2054428404987,53.7769690795462,54.2054428404987,1856647.62348936,0.0,1.0
2017-10-10,77.74,77.76,76.59,76.87,2005131,54.6058199613888,54.61986828142,53.7980415595931,53.9947180400303,2854620.33259862,0.0,1.0
2017-10-11,78.01,78.47,77.5,77.5,2111774,54.7954722818104,55.1185836425286,54.437240121014,54.437240121014,3006443.46840836,0.0,1.0
2017-10-12,78.63,78.71,77.76,77.91,1841398,55.2309702027785,55.2871634829034,54.61986828142,54.7252306816542,2621520.57456916,0.0,1.0
2017-10-13,78.62,79.25,78.4447,78.84,1724184,55.2239460427629,55.6664681237466,55.1008125176891,55.3784775631064,2454647.9524486,0.0,1.0
2017-10-16,79.03,79.3,78.34,79.15,2365482,55.5119366034031,55.7015889238247,55.0272695623256,55.5962265235904,3367636.83449912,0.0,1.0
2017-10-17,78.96,79.2,78.24,79.03,1947343,55.4627674832938,55.6313473236685,54.9570279621695,55.5119366034031,2772349.99725384,0.0,1.0
2017-10-18,78.88,78.965,78.39,78.82,2065383,55.4065742031688,55.4662795633016,55.0623903624037,55.3644292430751,2940398.56069431,0.0,1.0
2017-10-19,79.95,80.01,78.97,78.98,2492771,56.1581593248396,56.2003042849333,55.4697916433094,55.476815803325,3548852.80867544,0.0,1.0
2017-10-20,80.0,80.23,79.37,79.87,2195338,56.1932801249177,56.3548358052768,55.750758043934,56.1019660447147,3125410.00649154,0.0,1.0
2017-10-23,80.38,80.51,79.7325,79.99,2008760,56.460198205511,56.551512285714,56.0053838445,56.1862559649021,2859786.78665424,0.0,1.0
2017-10-24,80.35,80.44,79.8,80.43,1846132,56.4391257254642,56.5023431656047,56.0527969246054,56.4953190055891,2628260.17046316,0.0,1.0
2017-10-25,79.69,80.08,78.72,80.08,1916013,55.9755311644336,56.2494734050426,55.294187642919,56.2494734050426,2727746.79924817,0.0,1.0
2017-10-26,80.41,80.94,79.61,79.99,3390460,56.4812706855579,56.8535511663855,55.9193378843087,56.1862559649021,4826854.73061975,0.0,1.0
2017-10-27,80.51,80.74,79.81,80.18,2161381,56.551512285714,56.7130679660732,56.059821084621,56.3197150051988,3077066.85951808,0.0,1.0
2017-10-30,81.48,82.045,80.35,81.0,2569596,57.2328558072287,57.6297208481109,56.4391257254642,56.8956961264792,3658225.3170312,0.0,1.0
2017-10-31,81.14,82.13,81.05,81.55,2811640,56.9940343666978,57.6894262082436,56.9308169265572,57.282024927338,4002813.13886603,0.0,1.0
2017-11-01,80.49,81.41,80.43,81.41,2116544,56.5374639656828,57.1836866871194,56.4953190055891,57.1836866871194,3013234.31598216,0.0,1.0
2017-11-02,80.84,80.905,80.01,80.67,2233720,56.7833095662293,56.8289666063308,56.2003042849333,56.6638988459639,3180052.83910737,0.0,1.0
2017-11-03,80.67,81.2954,80.47,80.68,2183156,56.6638988459639,57.1031898133404,56.5234156456516,56.6709230059795,3108067.00750957,0.0,1.0
2017-11-06,80.56,80.78,80.13,80.67,1699986,56.5866330857921,56.7411646061356,56.2845942051207,56.6638988459639,2420198.28167486,0.0,1.0
2017-11-07,81.39,81.62,80.3519,80.74,1696799,57.1696383670881,57.3311940474473,56.4404603158672,56.7130679660732,2415661.08435459,0.0,1.0
2017-11-08,80.88,81.61,80.33,81.39,1963125,56.8114062062918,57.3241698874317,56.425077405433,57.1696383670881,2794818.16421604,0.0,1.0
2017-11-09,81.24,81.355,80.47,80.72,1430693,57.0642759668539,57.1450538070335,56.5234156456516,56.6990196460419,2036817.20920305,0.0,1.0
2017-11-10,80.81,81.08,80.63,80.8,1735534,56.7622370861825,56.9518894066041,56.6358022059014,56.7552129261669,2470806.46816403,0.0,1.0
2017-11-13,81.85,81.89,80.93,81.0,1631265,57.4927497278064,57.5208463678689,56.8465270063699,56.8956961264792,2322363.0959057,0.0,1.0
2017-11-14,82.84,83.043,81.55,81.67,2454090,58.1881415693523,58.3307320176692,57.282024927338,57.3663148475253,3493784.3023857,0.0,1.0
2017-11-15,82.23,83.64,82.03,83.09,1825770,57.7596678083998,58.7500743706014,57.6191846080875,58.3637455697426,2599271.6509039,0.0,1.0
2017-11-16,81.96,82.28,81.7,82.14,1288263,57.5700154879782,57.7947886084778,57.3873873275722,57.6964503682592,1834045.63269656,0.0,1.0
2017-11-17,81.32,82.0,81.25,81.66,1703379,57.1204692469788,57.5981121280406,57.0713001268695,57.3592906875097,2425028.75249623,0.0,1.0
2017-11-20,81.15,81.515,81.1,81.4,1485587,57.0010585267134,57.2574403672833,56.9659377266353,57.1766625271038,2114967.47895483,0.0,1.0
2017-11-21,81.37,81.54,81.011,81.19,2310876,57.1555900470569,57.2750007673224,56.9034227024963,57.0291551667758,3289896.57818575,0.0,1.0
2017-11-22,82.16,82.2,81.55,81.94,1744884,57.7104986882905,57.7385953283529,57.282024927338,57.5559671679469,2484117.66833489,0.0,1.0
2017-11-24,82.21,82.72,82.092,82.43,797443,57.7456194883685,58.1038516491649,57.6627344001843,57.9001510087121,1135285.92490388,0.0,1.0
2017-11-27,82.96,83.13,82.106,82.3,2240410,58.2724314895396,58.3918422098051,57.6725682242061,57.8088369285091,3189577.10960395,0.0,1.0
2017-11-28,83.94,83.95,83.06,83.07,2253679,58.9607991710699,58.9678233310855,58.3426730896958,58.3496972497114,3208467.62458439,0.0,1.0
2017-11-29,84.0,84.34,83.31,83.62,2603234,59.0029441311636,59.2417655716945,58.5182770900862,58.7360260505702,3706114.3171753,0.0,1.0
2017-11-30,84.13,84.3,83.15,83.39,3055639,59.6351185325689,59.7556221597,58.9404505644016,59.110573332116,4310730.24411957,0.77,1.0
2017-12-01,83.57,84.47,83.24,84.38,2560485,59.2381654079018,59.876125786831,59.0042466022945,59.8123297489381,3612193.76016424,0.0,1.0
2017-12-04,83.55,83.98,83.1592,83.48,2034310,59.2239885105923,59.5287918027474,58.9469719371639,59.1743693700089,2869894.52710706,0.0,1.0
2017-12-05,83.12,83.71,82.47,83.65,1986270,58.9191852184373,59.3374036890686,58.4584360558773,59.29487299714,2802122.29323797,0.0,1.0
2017-12-06,83.53,83.7,82.98,83.33,1709821,59.2098116132828,59.3303152404138,58.8199469372705,59.0680426401874,2412122.99513482,0.0,1.0
2017-12-07,83.68,83.76,82.915,83.64,1978180,59.3161383431043,59.3728459323425,58.7738720210145,59.2877845484852,2790709.35876668,0.0,1.0
2017-12-08,83.88,83.88,83.2,83.47,1464828,59.4579073161997,59.4579073161997,58.9758928076754,59.1672809213542,2066500.12060756,0.0,1.0
2017-12-11,84.14,84.21,83.27,83.69,1874430,59.6422069812237,59.691826121807,59.0255119482588,59.3232267917591,2644344.46984249,0.0,1.0
2017-12-12,83.43,84.84,83.39,83.62,2402708,59.1389271267351,60.1383983870575,59.110573332116,59.2736076511757,3389610.50156384,0.0,1.0
2017-12-13,84.11,84.73,83.43,83.74,2449601,59.6209416352593,60.060425451855,59.1389271267351,59.3586690350329,3455764.60986574,0.0,1.0
2017-12-14,84.38,84.73,83.73,84.34,2198564,59.8123297489381,60.060425451855,59.3515805863781,59.783975954319,3101615.18701407,0.0,1.0
2017-12-15,84.91,85.26,83.9,84.53,5594520,60.1880175276408,60.4361132305578,59.4720842135092,59.9186564787596,7892446.24948556,0.0,1.0
2017-12-18,82.75,85.3,82.7,85.11,3312358,58.6569126182108,60.4644670251768,58.621470374937,60.3297865007362,4672895.52527357,0.0,1.0
2017-12-19,81.34,83.22,81.27,82.96,2436735,57.6574413578884,58.9900697049849,57.607822217305,58.8057700399609,3437613.95289322,0.0,1.0
2017-12-20,80.59,81.69,80.57,81.68,2147224,57.1258077087808,57.9055370608053,57.1116308114712,57.8984486121506,3029187.49161776,0.0,1.0
2017-12-21,80.65,81.25,80.11,80.5,2478179,57.1683384007094,57.5936453199955,56.7855621733519,57.0620116708879,3496080.90669152,0.0,1.0
2017-12-22,80.44,81.01,80.44,80.8,1753419,57.0194809789592,57.4235225522811,57.0194809789592,57.2746651305309,2473628.69563908,0.0,1.0
2017-12-26,80.33,81.15,80.26,80.65,1494682,56.9415080437568,57.5227608334478,56.8918889031734,57.1683384007094,2108616.52922388,0.0,1.0
2017-12-27,80.66,80.84,80.3,80.4,1661438,57.1754268493642,57.30301892515,56.9202426977925,56.9911271843402,2343866.87541608,0.0,1.0
2017-12-28,81.07,81.11,80.65,80.92,1338330,57.4660532442097,57.4944070388287,57.1683384007094,57.3597265143881,1888043.58355569,0.0,1.0
2017-12-29,81.06,81.61,80.89,81.26,3340844,57.4589647955549,57.8488294715672,57.3384611684238,57.6007337686503,4713082.03347496,0.0,1.0
2018-01-02,80.28,81.67,80.01,81.2,2111525,56.9060658004829,57.8913601634958,56.7146776868042,57.5582030767217,2978825.27311458,0.0,1.0
2018-01-03,77.19,78.45,76.25,77.0,14582085,54.7157351661594,55.6088796966603,54.0494209926112,54.5810546417188,20571616.8800772,0.0,1.0
2018-01-04,76.83,78.14,76.44,77.3,7083516,54.4605510145878,55.3891377883625,54.1841015170518,54.7937081013619,9993041.27742342,0.0,1.0
2018-01-05,76.84,77.7,76.43,77.4,5711996,54.4676394632425,55.0772460475526,54.177013068397,54.8645925879096,8058175.03687118,0.0,1.0
2018-01-08,78.02,78.56,76.76,77.11,5539989,55.3040764045052,55.6868526318627,54.4109318740044,54.6590275769213,7815516.86386701,0.0,1.0
2018-01-09,77.21,78.15,77.08,78.05,3474199,54.729912063469,55.3962262370172,54.637762230957,55.3253417504695,4901212.05528204,0.0,1.0
2018-01-10,76.21,77.05,75.75,76.98,3963340,54.0210671979921,54.6164968849927,53.6949985598727,54.5668777444093,5591265.72403639,0.0,1.0
2018-01-11,76.21,76.9,75.95,76.59,3530645,54.0210671979921,54.5101701551711,53.8367675329681,54.2904282468733,4980843.0193323,0.0,1.0
2018-01-12,75.94,76.44,75.63,76.16,4341529,53.8296790843133,54.1841015170518,53.6099371760155,53.9856249547183,6124794.31176988,0.0,1.0
2018-01-16,75.27,76.34,75.0,76.11,9004437,53.3547530244438,54.1132170305041,53.1633649107651,53.9501827114444,12702972.7357091,0.0,1.0
2018-01-17,75.5,75.75,75.01,75.5,4969309,53.5177873435035,53.6949985598727,53.1704533594199,53.5177873435035,7010432.38375854,0.0,1.0
2018-01-18,74.89,75.61,74.32,75.52,6529220,53.0853919755626,53.595760278706,52.6813504022408,53.5319642408131,9211070.45842469,0.0,1.0
2018-01-19,74.99,75.16,74.43,75.04,6327270,53.1562764621103,53.2767800892414,52.7593233374433,53.1917187053842,8926170.32041757,0.0,1.0
2018-01-22,74.89,75.58,74.77,75.01,4160018,53.0853919755626,53.5744949327417,53.0003305917054,53.1704533594199,5868728.4095673,0.0,1.0
2018-01-23,75.71,76.03,74.92,75.0,4982307,53.6666447652537,53.8934751222063,53.1066573215269,53.1633649107651,7028769.25919214,0.0,1.0
2018-01-24,75.56,76.0,75.31,75.67,5029103,53.5603180354321,53.872209776242,53.3831068190629,53.6382909706346,7094786.52514006,0.0,1.0
2018-01-25,76.69,76.78,75.55,75.6,3720195,54.361312733421,54.4251087713139,53.5532295867774,53.5886718300512,5248249.90796439,0.0,1.0
2018-01-26,75.5,76.76,75.11,76.54,5025430,53.5177873435035,54.4109318740044,53.2413378459675,54.2549860035995,7089604.85538567,0.0,1.0
2018-01-29,75.09,75.97,74.62,75.61,4634247,53.227160948658,53.8509444302777,52.8940038618839,53.595760278706,6537745.03520225,0.0,1.0
2018-01-30,75.32,75.92,74.7,74.72,4774693,53.3901952677177,53.8155021870038,52.950711451122,52.9648883484316,6735878.6563092,0.0,1.0
2018-01-31,76.44,76.6,75.14,75.63,6897357,54.1841015170518,54.2975166955281,53.2626031919319,53.6099371760155,9730418.22819704,0.0,1.0
2018-02-01,75.9,76.59,75.19,76.46,4032211,53.8013252896943,54.2904282468733,53.2980454352057,54.1982784143613,5688425.20610962,0.0,1.0
2018-02-02,75.68,76.72,75.24,75.59,3285377,53.6453794192894,54.3825780793853,53.3334876784795,53.5815833813964,4634832.18967777,0.0,1.0
2018-02-05,74.69,76.65,74.6,75.65,4504744,52.9436230024673,54.3329589388019,52.8798269645743,53.6241140733251,6355049.20666877,0.0,1.0
2018-02-06,74.11,74.44,72.8,74.2,6710160,52.5324929804907,52.766411786098,51.603906206716,52.5962890183836,9466330.82470846,0.0,1.0
2018-02-07,73.76,74.85,73.4,73.98,4735676,52.2843972775738,53.0570381809436,52.0292131260021,52.4403431479787,6680835.58285228,0.0,1.0
2018-02-08,73.31,74.45,73.08,73.4,4040384,51.9654170881092,52.7735002347528,51.8023827690495,52.0292131260021,5699955.23249205,0.0,1.0
2018-02-09,74.38,75.05,73.05,73.42,4619250,52.7238810941694,53.1988071540389,51.7811174230852,52.0433900233116,6516588.07867988,0.0,1.0
2018-02-12,75.26,75.58,73.61,74.4,4411683,53.3476645757891,53.5744949327417,52.1780705477522,52.738057991479,6223763.78085505,0.0,1.0
2018-02-13,75.07,75.5,74.17,75.01,3393995,53.2129840513485,53.5177873435035,52.5750236724193,53.1704533594199,4788064.58972758,0.0,1.0
2018-02-14,74.34,74.92,74.04,74.73,2883497,52.6955272995504,53.1066573215269,52.4828738399073,52.9719767970863,4067881.62041656,0.0,1.0
2018-02-15,75.42,75.42,74.19,74.48,3086401,53.4610797542654,53.4610797542654,52.5892005697288,52.7947655807171,4354127.61002882,0.0,1.0
2018-02-16,75.8,76.0,75.01,75.31,3496511,53.7304408031466,53.872209776242,53.1704533594199,53.3831068190629,4932688.61818976,0.0,1.0
2018-02-20,74.75,75.81,74.39,75.51,4225056,52.9861536943959,53.7375292518014,52.7309695428242,53.5248757921583,5960480.50253935,0.0,1.0
2018-02-21,73.54,75.29,73.51,74.67,3785111,52.1284514071689,53.3689299217534,52.1071860612046,52.9294461051577,5339829.88993453,0.0,1.0
2018-02-22,73.58,74.34,73.36,73.8,2417225,52.1568052017879,52.6955272995504,52.000859331383,52.3127510721928,3410090.30004589,0.0,1.0
2018-02-23,75.52,75.58,73.51,73.65,1997985,53.5319642408131,53.5744949327417,52.1071860612046,52.2064243423713,2818649.18165962,0.0,1.0
2018-02-26,75.99,76.16,75.4,75.65,2969461,53.8651213275872,53.9856249547183,53.4469028569558,53.6241140733251,4189154.98245491,0.0,1.0
2018-02-27,74.26,76.24,74.25,75.94,4095105,52.6388197103122,54.0423325439564,52.6317312616574,53.8296790843133,5777152.6598349,0.0,1.0
2018-02-28,74.07,75.27,74.03,74.6,4700886,52.5041391858716,53.3547530244438,52.4757853912525,52.8798269645743,6631755.73238797,0.0,1.0
2018-03-01,72.35,74.02,72.08,73.27,4832575,51.8768114799246,53.0742444470493,51.6832145331439,52.5364751504364,6739751.17736955,0.835,1.0
2018-03-02,72.5,73.15,71.91,72.37,3535832,51.9843653392471,52.4504320629783,51.561320159245,51.8911519945009,4931248.43069812,0.0,1.0
2018-03-05,73.7,73.9,72.22,72.62,3391861,52.8447962138278,52.9882013595912,51.7835981351783,52.0704084267052,4730459.26203398,0.0,1.0
2018-03-06,72.92,73.71,72.74,73.58,2554008,52.2855161453504,52.851966471116,52.1564515141633,52.7587531263697,3561947.49693719,0.0,1.0
2018-03-07,72.89,73.12,72.32,72.73,2368282,52.2640053734859,52.4289212911138,51.85530070806,52.1492812568751,3302924.71360364,0.0,1.0
2018-03-08,72.83,73.05,72.38,72.5,4180914,52.2209838297568,52.3787294900966,51.8983222517891,51.9843653392471,5830912.10255006,0.0,1.0
2018-03-09,72.87,73.02,72.42,72.9,4045451,52.2496648589095,52.3572187182321,51.9270032809418,52.271175630774,5641988.61688455,0.0,1.0
2018-03-12,72.97,73.31,72.74,72.88,4754263,52.3213674317912,52.5651561795891,52.1564515141633,52.2568351161977,6630533.33921864,0.0,1.0
2018-03-13,73.0,73.27,72.78,73.2,4071684,52.3428782036558,52.5364751504364,52.185132543316,52.4862833494192,5678574.47279696,0.0,1.0
2018-03-14,73.52,73.64,72.77,73.15,3357398,52.7157315826407,52.8017746700988,52.1779622860278,52.4504320629783,4682395.43584904,0.0,1.0
2018-03-15,71.24,74.35,70.91,73.58,8030844,51.0809129209375,53.310862937559,50.8442944304278,52.7587531263697,11200217.3384316,0.0,1.0
2018-03-16,70.61,70.96,69.94,70.76,11985938,50.6291867117826,50.8801457168687,50.1487794734751,50.7367405711052,16716189.5567846,0.0,1.0
2018-03-19,69.15,70.46,68.65,70.13,8208440,49.5823291477095,50.5216328524601,49.2238162833009,50.2850143619504,11447901.616502,0.0,1.0
2018-03-20,68.45,69.36,68.22,68.84,5431599,49.0804111375375,49.7329045507611,48.9154952199095,49.3600511717762,7575180.05519817,0.0,1.0
2018-03-21,67.64,68.9,67.61,68.45,5987134,48.4996202971955,49.4030727155052,48.478109525331,49.0804111375375,8349956.99509461,0.0,1.0
2018-03-22,67.87,68.67,67.32,67.57,6897165,48.6645362148235,49.2381567978773,48.270172063974,48.4494284961783,9619131.81466653,0.0,1.0
2018-03-23,67.3,69.01,67.17,67.83,4931394,48.2558315493977,49.4819455456751,48.1626182046515,48.6358551856708,6877569.1049954,0.0,1.0
2018-03-26,68.1,68.19,67.39,67.52,3087757,48.8294521324515,48.893984448045,48.3203638649912,48.4135772097375,4306340.58988863,0.0,1.0
2018-03-27,69.22,70.05,67.94,68.13,4280649,49.6325209487267,50.227652303645,48.7147280158407,48.850962904316,5970007.52966189,0.0,1.0
2018-03-28,67.79,68.43,66.99,67.0,12337312,48.6071741565181,49.0660706229611,48.0335535734644,48.0407238307525,17206233.3388671,0.0,1.0
2018-03-29,67.43,68.12,67.17,67.99,9174524,48.3490448941439,48.8437926470278,48.1626182046515,48.7505793022816,12795250.7577855,0.0,1.0
2018-04-02,67.09,68.06,66.68,67.63,6679597,48.1052561463461,48.8007711032988,47.811275597531,48.4924500399074,9315700.58304406,0.0,1.0
2018-04-03,67.33,67.62,66.9,67.18,6092706,48.2773423212622,48.4852797826192,47.9690212578708,48.1697884619396,8497192.99480433,0.0,1.0
2018-04-04,66.95,67.54,66.45,67.23,4291306,48.0048725443117,48.4279177243138,47.6463596799031,48.2056397483805,5984870.31571223,0.0,1.0
2018-04-05,67.34,67.69,66.37,66.95,4751179,48.2845125785504,48.5354715836364,47.5889976215977,48.0048725443117,6626232.23832915,0.0,1.0
2018-04-06,66.22,67.55,66.1,67.32,5215835,47.4814437622751,48.435087981602,47.395400674817,48.270172063974,7274264.77234504,0.0,1.0
2018-04-09,66.37,67.06,66.05,66.2,4602087,47.5889976215977,48.0837453744816,47.3595493883762,47.4671032476988,6418301.06653433,0.0,1.0
2018-04-10,65.5,66.52,65.35,66.38,5800351,46.9651852375267,47.6965514809203,46.8576313782041,47.5961678788859,8089460.06661184,0.0,1.0
2018-04-11,64.88,65.62,64.76,65.4,4882770,46.5206292856601,47.0512283249848,46.434586198202,46.893482664645,6809755.63883121,0.0,1.0
2018-04-12,64.07,65.13,63.91,65.05,4657884,45.9398384453181,46.6998857178644,45.8251143287074,46.642523659559,6496118.35782183,0.0,1.0
2018-04-13,63.94,64.5,63.88,64.07,5483353,45.8466251005719,46.2481595087095,45.8036035568429,45.9398384453181,7647358.77615616,0.0,1.0
2018-04-16,64.73,64.9,63.92,64.08,5019318,46.4130754263375,46.5349698002364,45.8322845859956,45.9470087026063,7000192.31984857,0.0,1.0
2018-04-17,65.69,66.11,64.7,64.93,4728301,47.101420126002,47.4025709321052,46.391564654473,46.5564805721009,6594325.43348166,0.0,1.0
2018-04-18,66.07,66.79,65.83,65.88,4606213,47.3738899029525,47.8901484277009,47.2018037280364,47.2376550144773,6424055.39282163,0.0,1.0
2018-04-19,66.06,66.81,65.62,65.78,5002421,47.3667196456644,47.9044889422773,47.0512283249848,47.1659524415956,6976626.91721249,0.0,1.0
2018-04-20,65.33,66.18,65.1,66.18,4399333,46.8432908636278,47.4527627331224,46.6783749459998,47.4527627331224,6135530.18140241,0.0,1.0
2018-04-23,64.89,65.51,64.75,65.25,3636299,46.5277995429482,46.9723554948149,46.4274159409138,46.7859288053224,5071364.74167866,0.0,1.0
2018-04-24,64.78,65.12,64.21,64.99,4819264,46.4489267127783,46.6927154605762,46.0402220473525,46.59950211583,6721186.9899701,0.0,1.0
2018-04-25,64.8,65.13,64.3,64.65,3424389,46.4632672273547,46.6998857178644,46.1047543629461,46.3557133680321,4775824.44028729,0.0,1.0
2018-04-26,65.0,65.19,64.14,64.76,4622521,46.6066723731181,46.7429072615934,45.9900302463353,46.434586198202,6446799.34655241,0.0,1.0
2018-04-27,66.35,66.65,64.99,65.03,5518915,47.5746571070214,47.7897648256665,46.59950211583,46.6281831449826,7696955.32279426,0.0,1.0
2018-04-30,66.56,66.8,66.33,66.53,3664318,47.725232510073,47.8973186849891,47.560316592445,47.7037217382085,5110441.44265871,0.0,1.0
2018-05-01,66.27,66.69,66.08,66.56,3849786,47.517295048716,47.8184458548192,47.3810601602407,47.725232510073,5369104.40626805,0.0,1.0
2018-05-02,66.19,66.6,65.89,66.36,2596957,47.4599329904106,47.7539135392256,47.2448252717654,47.5818273643095,3621846.32381869,0.0,1.0
2018-05-03,65.53,66.1,65.0,66.1,2957532,46.9866960093913,47.395400674817,46.6066723731181,47.395400674817,4124722.2814148,0.0,1.0
2018-05-04,65.57,66.43,65.47,65.78,2396535,47.0153770385439,47.6320191653267,46.9436744656622,47.1659524415956,3342327.76270567,0.0,1.0
2018-05-07,65.08,65.87,64.99,65.59,2707658,46.6640344314235,47.2304847571891,46.59950211583,47.0297175531203,3776235.48385987,0.0,1.0
2018-05-08,63.14,65.01,63.0,65.01,3440579,45.2730045175181,46.6138426304063,45.1726209154837,46.6138426304063,4798403.825307,0.0,1.0
2018-05-09,62.67,63.34,62.31,63.3,3636564,44.936002424974,45.4164096632816,44.6778731625999,45.3877286341289,5071734.32395354,0.0,1.0
2018-05-10,64.06,64.14,62.89,62.97,3682594,45.93266818803,45.9900302463353,45.0937480853138,45.1511101436192,5135930.06777423,0.0,1.0
2018-05-11,64.7,64.79,64.01,64.07,2935724,46.391564654473,46.4560969700665,45.8968169015891,45.9398384453181,4094307.75216775,0.0,1.0
2018-05-14,64.23,64.89,63.96,64.81,4293984,46.0545625619289,46.5277995429482,45.8609656151482,46.4704374846429,5988605.18866361,0.0,1.0
2018-05-15,64.52,64.56,63.8,64.11,4600722,46.2625000232859,46.2911810524386,45.7462414985375,45.9685194744708,6416397.36915619,0.0,1.0
2018-05-16,63.77,64.58,63.35,64.37,4408041,45.724730726673,46.3055215670149,45.4235799205698,46.1549461639633,6147674.7944198,0.0,1.0
2018-05-17,63.68,63.97,63.48,63.89,2781078,45.6601984110794,45.8681358724364,45.516793265316,45.810773814131,3878630.69375159,0.0,1.0
2018-05-18,63.29,63.97,62.91,63.83,4195262,45.3805583768407,45.8681358724364,45.1080885998902,45.767752270402,5850922.54209687,0.0,1.0
2018-05-21,63.72,63.84,63.23,63.4,3565954,45.6888794402321,45.7749225276902,45.3375368331117,45.4594312070106,4973258.08082558,0.0,1.0
2018-05-22,63.82,64.4,63.57,63.72,3357404,45.7605820131138,46.1764569358278,45.5813255809095,45.6888794402321,4682403.80374961,0.0,1.0
2018-05-23,63.91,64.23,63.63,63.83,5109377,45.8251143287074,46.0545625619289,45.6243471246386,45.767752270402,7125793.11265214,0.0,1.0
2018-05-24,64.0,64.11,63.63,63.9,4347095,45.8896466443009,45.9685194744708,45.6243471246386,45.8179440714192,6062676.44979898,0.0,1.0
2018-05-25,64.17,64.49,64.06,64.16,2991158,46.0115410181999,46.2409892514214,45.93266818803,46.0043707609117,4171618.78547117,0.0,1.0
2018-05-29,64.34,64.66,63.86,64.1,4846385,46.1334353920988,46.3628836253203,45.7892630422665,45.9613492171826,6759011.29516586,0.0,1.0
2018-05-30,64.52,64.69,63.94,64.49,4618191,46.2625000232859,46.3843943971848,45.8466251005719,46.2409892514214,6440760.51164596,0.0,1.0
2018-05-31,64.19,64.43,63.16,63.41,4432710,46.6245980163386,46.798922732399,45.8764544432457,46.058042689142,6102694.00714813,0.835,1.0
2018-06-01,63.36,64.36,63.06,64.12,3405195,46.0217250399628,46.7480780235481,45.8038191448872,46.5737533074876,4688071.88371691,0.0,1.0
2018-06-04,62.64,63.86,62.57,63.5,2799399,45.4987508917814,46.3849015317554,45.4479061829304,46.1234144576647,3854047.63697974,0.0,1.0
2018-06-05,62.77,62.96,62.38,62.6,3495925,45.5931767796475,45.7311838465287,45.3098991160492,45.469696772438,4812983.60301922,0.0,1.0
2018-06-06,61.75,62.87,61.53,62.85,4396541,44.8522967363905,45.665812078006,44.6924990800017,45.6512850183343,6052898.65858156,0.0,1.0
2018-06-07,62.39,63.19,61.76,61.79,4229837,45.3171626458851,45.8982450327533,44.8595602662264,44.8813508557339,5823390.41153457,0.0,1.0
2018-06-08,62.6,62.84,62.33,62.51,3168457,45.469696772438,45.6440214884984,45.27358146687,45.4043250039153,4362144.95101339,0.0,1.0
2018-06-11,63.21,63.47,62.67,62.8,5354752,45.912772092425,46.1016238681572,45.520541481289,45.614967369155,7372107.1173536,0.0,1.0
2018-06-12,64.89,65.05,63.05,63.13,7543113,47.1330451048483,47.2492615822219,45.7965556150513,45.8546638537382,10384913.6307904,0.0,1.0
2018-06-13,64.31,65.15,64.07,64.81,5017348,46.7117603743688,47.3218968805804,46.5374356583083,47.0749368661614,6907589.1658549,0.0,1.0
2018-06-14,65.52,65.67,64.2,64.44,5608506,47.590647484507,47.6996004320448,46.6318615461744,46.8061862622349,7721460.67648331,0.0,1.0
2018-06-15,66.31,66.37,65.01,65.41,9724660,48.1644663415393,48.2080475205545,47.2202074628785,47.5107486563126,13388339.0304245,0.0,1.0
2018-06-18,66.0,66.53,65.89,66.49,5133334,47.9392969166279,48.3242639979281,47.8593980884335,48.2952098785847,7067271.85818376,0.0,1.0
2018-06-19,66.94,66.98,66.0,66.04,6769127,48.6220687211981,48.6511228405415,47.9392969166279,47.9683510359713,9319335.29974318,0.0,1.0
2018-06-20,66.43,67.1,66.22,67.0,5238577,48.2516286995696,48.7382851985717,48.0990945730167,48.6656499002132,7212164.22095829,0.0,1.0
2018-06-21,66.6,67.01,66.33,66.42,3989943,48.3751087067791,48.672913430049,48.178993401211,48.2443651697337,5493118.48394382,0.0,1.0
2018-06-22,66.94,67.07,66.57,66.79,3525081,48.6220687211981,48.7164946090641,48.3533181172715,48.5131157736603,4853123.86630565,0.0,1.0
2018-06-25,67.88,67.98,67.06,67.08,3538730,49.3048405257682,49.3774758241267,48.7092310792283,48.7237581389,4871915.00547415,0.0,1.0
2018-06-26,67.54,68.04,67.31,67.7,3700551,49.0578805113492,49.4210570031419,48.8908193251246,49.1740969887229,5094700.62576754,0.0,1.0
2018-06-27,68.03,68.22,67.23,67.44,2873659,49.413793473306,49.5518005401872,48.8327110864378,48.9852452129907,3956284.43049225,0.0,1.0
2018-06-28,68.47,68.75,68.0,68.16,3679547,49.7333887860835,49.9367676214874,49.3920028837984,49.5082193611721,5065783.55586535,0.0,1.0
2018-06-29,68.18,68.51,67.72,68.39,3106678,49.5227464208438,49.7624429054269,49.1886240483946,49.6752805473967,4277091.26307359,0.0,1.0
2018-07-02,68.45,68.61,67.55,68.23,2628710,49.7188617264118,49.8350782037855,49.0651440411851,49.5590640700231,3619053.07668004,0.0,1.0
2018-07-03,69.31,69.48,68.19,68.4,2246600,50.3435252922951,50.4670052995046,49.5300099506796,49.6825440772326,3092986.53790999,0.0,1.0
2018-07-05,69.74,69.75,68.99,69.49,3496825,50.6558570752368,50.6631206050727,50.1110923375479,50.4742688293405,4814222.67000227,0.0,1.0
2018-07-06,70.02,70.09,69.58,69.72,2583794,50.8592359106407,50.9100806194917,50.5396405978632,50.6413300155651,3557215.37377931,0.0,1.0
2018-07-09,68.08,70.1,67.85,70.03,3252297,49.4501111224853,50.9173441493275,49.2830499362606,50.8664994404765,4477570.9241899,0.0,1.0
2018-07-10,69.08,69.35,67.3,67.89,3590207,50.1764641060705,50.3725794116386,48.8835557952887,49.3121040556041,4942785.50668131,0.0,1.0
2018-07-11,69.56,69.72,69.03,69.11,3602999,50.5251135381915,50.6413300155651,50.1401464568913,50.1982546955781,4960396.77873371,0.0,1.0
2018-07-12,70.06,70.17,69.54,69.71,4705035,50.8882900299841,50.9681888581785,50.5105864785198,50.6340664857293,6477615.02510253,0.0,1.0
2018-07-13,69.99,70.66,69.56,70.18,2574809,50.8374453211331,51.3241018201353,50.5251135381915,50.9754523880143,3544845.3550652,0.0,1.0
2018-07-16,69.88,70.05,69.5,69.99,2744852,50.7575464929388,50.8810265001482,50.4815323591763,50.8374453211331,3778950.54061929,0.0,1.0
2018-07-17,70.38,70.56,69.76,70.0,3020124,51.1207229847314,51.2514665217767,50.6703841349085,50.844708850969,4157928.81457263,0.0,1.0
2018-07-18,69.95,70.35,69.58,70.15,1979132,50.8083912017897,51.0989323952238,50.5396405978632,50.9536617985068,2724752.35144079,0.0,1.0
2018-07-19,72.0,72.4,71.51,71.94,6345167,52.2974148181395,52.5879560115736,51.9415018561827,52.2538336391244,8735652.14626134,0.0,1.0
2018-07-20,71.27,72.09,71.1,71.71,4128996,51.7671771401223,52.3627865866622,51.6436971329128,52.0867724528998,5684558.46304825,0.0,1.0
2018-07-23,70.99,71.5,70.52,71.4,2911353,51.5637983047184,51.9342383263469,51.2224124024333,51.8616030279884,4008179.30922455,0.0,1.0
2018-07-24,70.91,71.11,69.88,70.58,3273529,51.5056900660316,51.6509606627486,50.7575464929388,51.2659935814484,4506801.89106114,0.0,1.0
2018-07-25,71.03,71.5,70.48,70.93,2269723,51.5928524240618,51.9342383263469,51.1933582830899,51.5202171257033,3124820.92218672,0.0,1.0
2018-07-26,71.5,71.59,70.98,71.46,3292921,51.9342383263469,51.9996100948696,51.5565347748826,51.9051842070035,4533499.65432258,0.0,1.0
2018-07-27,71.26,71.72,70.83,71.55,2588009,51.7599136102864,52.0940359827357,51.4475818273448,51.9705559755262,3563018.33748326,0.0,1.0
2018-07-30,71.19,71.43,70.62,71.18,2908378,51.7090689014355,51.8833936174959,51.2950477007919,51.7018053715996,4004083.50447502,0.0,1.0
2018-07-31,71.71,71.76,70.77,71.36,4510836,52.0867724528998,52.1230901020791,51.4040006483296,51.832548908645,6210253.28172338,0.0,1.0
2018-08-01,70.32,71.2,69.69,70.96,4736159,51.0771418057163,51.7163324312713,50.6195394260575,51.5420077152108,6520464.71485856,0.0,1.0
2018-08-02,71.14,71.21,70.08,70.22,2893850,51.6727512522562,51.7235959611072,50.9028170896558,51.0045065073577,3984082.20988642,0.0,1.0
2018-08-03,72.12,72.38,70.87,71.11,2555099,52.3845771761698,52.5734289519019,51.4766359466882,51.6509606627486,3517709.78813642,0.0,1.0
2018-08-06,71.75,72.49,71.5,72.06,2425724,52.1158265722432,52.6533277800963,51.9342383263469,52.3409959971546,3339593.90932305,0.0,1.0
2018-08-07,71.07,71.48,70.56,71.48,2988079,51.6219065434052,51.9197112666752,51.2514665217767,51.9197112666752,4113811.14627061,0.0,1.0
2018-08-08,70.72,71.17,70.38,71.01,2773956,51.3676829991504,51.6945418417638,51.1207229847314,51.5783253643901,3819019.21336893,0.0,1.0
2018-08-09,71.03,71.13,70.47,70.72,1484258,51.5928524240618,51.6654877224203,51.1860947532541,51.3676829991504,2043438.98014119,0.0,1.0
2018-08-10,70.69,71.77,70.59,71.37,2573927,51.3458924096428,52.1303536319149,51.2732571112843,51.8398124384808,3543631.06942182,0.0,1.0
2018-08-13,69.82,70.6,69.73,70.6,5385513,50.7139653139236,51.2805206411201,50.648593545401,51.2805206411201,7414457.05009314,0.0,1.0
2018-08-14,69.66,69.98,69.5,69.89,4524627,50.59774883655,50.8301817912973,50.4815323591763,50.7648100227746,6229239.91812698,0.0,1.0
2018-08-15,70.25,70.88,69.8,69.85,4536295,51.0262970968653,51.483899476524,50.6994382542519,50.7357559034312,6245303.73319167,0.0,1.0
2018-08-16,71.13,71.19,69.94,70.26,2838360,51.6654877224203,51.7090689014355,50.8011276719539,51.0335606267012,3907686.84667596,0.0,1.0
2018-08-17,71.75,72.04,71.19,71.27,2850684,52.1158265722432,52.3264689374829,51.7090689014355,51.7671771401223,3924653.80389718,0.0,1.0
2018-08-20,71.78,72.1,71.58,71.92,2071913,52.1376171617508,52.370050116498,51.9923465650337,52.2393065794527,2852487.76672336,0.0,1.0
2018-08-21,71.62,71.99,71.36,71.8,1956963,52.0214006843771,52.2901512883037,51.832548908645,52.1521442214225,2694231.3781661,0.0,1.0
2018-08-22,71.29,71.65,70.97,71.61,2088632,51.781704199794,52.0431912738847,51.5492712450467,52.0141371545413,2875505.50104514,0.0,1.0
2018-08-23,71.07,71.45,70.91,71.14,1602870,51.6219065434052,51.8979206771676,51.5056900660316,51.6727512522562,2206736.99457838,0.0,1.0
2018-08-24,71.64,71.67,70.93,71.27,1423266,52.0359277440488,52.0577183335564,51.5202171257033,51.7671771401223,1959468.78744102,0.0,1.0
2018-08-27,71.25,71.74,70.85,71.68,1517475,51.7526500804506,52.1085630424074,51.4621088870165,52.0649818633922,2089170.18900337,0.0,1.0
2018-08-28,70.85,71.29,70.73,71.25,1820889,51.4621088870165,51.781704199794,51.3749465289862,51.7526500804506,2506892.71077556,0.0,1.0
2018-08-29,71.16,71.28,70.72,71.12,2694152,51.6872783119279,51.7744406699581,51.3676829991504,51.6582241925845,3709149.76724084,0.0,1.0
2018-08-30,70.98,71.64,70.71,71.25,2994611,51.5565347748826,52.0359277440488,51.3604194693145,51.7526500804506,4122804.01908536,0.0,1.0
2018-08-31,70.77,71.45,70.43,70.85,2687854,51.4040006483296,51.8979206771676,51.1570406339107,51.4621088870165,3700479.05184168,0.0,1.0
2018-09-04,71.23,71.35,70.75,70.77,1995584,51.7381230207789,51.8252853788091,51.3894735886579,51.4040006483296,2747402.49589093,0.0,1.0
2018-09-05,72.45,72.52,71.17,71.22,3156117,52.6242736607529,52.6751183696039,51.6945418417638,51.730859490943,4345155.96593469,0.0,1.0
2018-09-06,72.25,72.55,71.21,71.34,2972826,53.0855078053295,53.3059320591925,52.3213703919379,52.4168875686119,4046051.12355046,0.835,1.0
2018-09-07,71.46,71.94,71.03,71.72,2142469,52.5050572701571,52.8577360763378,52.1891158396202,52.696091623505,2915925.4879438,0.0,1.0
2018-09-10,72.28,72.37,71.68,71.75,2017937,53.1075502307158,53.1736775068747,52.6667017229899,52.7181340488913,2746435.97240607,0.0,1.0
2018-09-11,71.6,72.52,71.59,72.24,3059679,52.6079219219598,53.2838896338062,52.600574446831,53.0781603302008,4164259.07727318,0.0,1.0
2018-09-12,71.57,72.25,71.37,71.54,2033096,52.5858794965735,53.0855078053295,52.4389299939982,52.5638370711872,2767067.54955922,0.0,1.0
2018-09-13,72.18,72.26,71.36,71.65,2694815,53.0340754794282,53.0928552804583,52.4315825188694,52.6446592976036,3667674.88528108,0.0,1.0
2018-09-14,71.86,72.12,71.18,71.96,2280823,52.7989562753077,52.9899906286556,52.2993279665517,52.8724310265954,3104226.90792186,0.0,1.0
2018-09-17,71.99,72.16,71.38,71.81,2393851,52.8944734519816,53.0193805291707,52.446277469127,52.7622188996639,3258059.34426111,0.0,1.0
2018-09-18,71.92,72.29,71.54,72.12,2379178,52.8430411260803,53.1148977058446,52.5638370711872,52.9899906286556,3238089.21881957,0.0,1.0
2018-09-19,70.62,72.45,70.38,72.45,2964113,51.8878693593408,53.2324573079049,51.7115299562504,53.2324573079049,4034192.62815264,0.0,1.0
2018-09-20,70.32,70.47,69.23,70.45,5144234,51.6674451054778,51.7776572324093,50.8665703164424,51.7629622821518,7001362.93059414,0.0,1.0
2018-09-21,70.85,71.07,70.05,70.45,5587162,52.0568612873024,52.2185057401352,51.4690632770012,51.7629622821518,7604193.14401798,0.0,1.0
2018-09-24,70.08,70.96,70.03,70.71,3196668,51.4911057023875,52.1376835137188,51.4543683267436,51.9539966354997,4350702.71620935,0.0,1.0
2018-09-25,69.55,70.31,69.43,70.2,3672075,51.1016895205629,51.6600976303491,51.0135198190177,51.5792754039327,4997737.23033623,0.0,1.0
2018-09-26,68.82,70.01,68.72,69.76,2960469,50.565323836163,51.4396733764861,50.4918490848754,51.255986498267,4029233.10132725,0.0,1.0
2018-09-27,69.14,69.49,68.56,68.84,4478401,50.8004430402835,51.0576046697903,50.3742894828151,50.5800187864206,6095156.39252331,0.0,1.0
2018-09-28,70.28,70.29,69.14,69.19,3095756,51.6380552049628,51.6454026800915,50.8004430402835,50.8371804159274,4213360.298261,0.0,1.0
2018-10-01,70.1,70.4,69.8,70.12,1725118,51.505800652645,51.726224906508,51.285376398782,51.5204956029025,2347905.8721086,0.0,1.0
2018-10-02,70.88,70.99,70.23,70.35,1905127,52.0789037126887,52.1597259391051,51.601317829319,51.6894875308641,2592900.23662882,0.0,1.0
2018-10-03,70.29,71.14,69.69,70.85,3053934,51.6454026800915,52.2699380660366,51.2045541723656,52.0568612873024,4156440.06475621,0.0,1.0
2018-10-04,70.69,70.91,69.59,70.17,2421289,51.9393016852422,52.100946138075,51.131079421078,51.5572329785464,3295402.78472078,0.0,1.0
2018-10-05,71.85,72.15,70.59,70.71,3557715,52.7916088001789,53.0120330540419,51.8658269339545,51.9539966354997,4842091.92634292,0.0,1.0
2018-10-08,72.99,73.7,71.92,72.05,3755266,53.6292209648582,54.1508916990005,52.8430411260803,52.9385583027542,5110961.15902203,0.0,1.0
2018-10-09,73.36,73.88,73.01,73.42,3694251,53.9010775446225,54.2831462513183,53.6439159151157,53.9451623953951,5027919.02695529,0.0,1.0
2018-10-10,73.21,74.05,72.96,73.42,3663003,53.790865417691,54.4080533285073,53.6071785394719,53.9451623953951,4985390.13171934,0.0,1.0
2018-10-11,71.78,73.5,71.59,73.49,3424166,52.7401764742776,54.0039421964252,52.600574446831,53.9965947212964,4660330.16783467,0.0,1.0
2018-10-12,71.37,72.0,70.79,71.65,3111714,52.4389299939982,52.9018209271104,52.0127764365298,52.6446592976036,4235079.32380424,0.0,1.0
2018-10-15,71.61,71.9,71.02,71.31,3378184,52.6152693970886,52.8283461758228,52.1817683644914,52.3948451432256,4597748.12544029,0.0,1.0
2018-10-16,72.3,72.63,71.5,71.52,2163460,53.1222451809734,53.3647118602226,52.5344471706721,52.5491421209297,2944494.48563638,0.0,1.0
2018-10-17,72.3,72.56,71.69,72.14,2153375,53.1222451809734,53.3132795343213,52.6740491981187,53.0046855789131,2930768.68211441,0.0,1.0
2018-10-18,72.23,72.79,71.96,72.32,2239078,53.070812855072,53.4822714622829,52.8724310265954,53.1369401312309,3047411.47232199,0.0,1.0
2018-10-19,73.5,73.99,72.17,72.17,4303897,54.0039421964252,54.3639684777347,53.0267280042994,53.0267280042994,5857654.39769951,0.0,1.0
2018-10-22,73.27,73.9,72.87,73.78,3175531,53.8349502684636,54.2978412015758,53.541051263313,54.2096715000306,4321935.01080093,0.0,1.0
2018-10-23,72.91,73.99,72.79,73.46,3225548,53.5704411638281,54.3639684777347,53.4822714622829,53.9745522959102,4390008.73561584,0.0,1.0
2018-10-24,74.19,74.65,72.88,73.21,3834519,54.51091798031,54.8489018362332,53.5483987384418,53.790865417691,5218825.42342726,0.0,1.0
2018-10-25,72.73,74.11,72.49,74.06,2758186,53.4381866115103,54.4521381792799,53.2618472084199,54.4154008036361,3753923.56103624,0.0,1.0
2018-10-26,71.67,73.58,71.01,73.09,3841189,52.6593542478612,54.0627219974553,52.1744208893627,53.7026957161458,5227903.37181511,0.0,1.0
2018-10-29,72.2,72.79,71.68,71.85,3442991,53.0487704296857,53.4822714622829,52.6667017229899,52.7916088001789,4685951.21407176,0.0,1.0
2018-10-30,72.84,72.94,71.72,72.52,3824358,53.5190088379267,53.5924835892144,52.696091623505,53.2838896338062,5204996.18301211,0.0,1.0
2018-10-31,71.42,72.61,71.31,72.39,3774819,52.475667369642,53.3500169099651,52.3948451432256,53.1883724571323,5137573.0218148,0.0,1.0
2018-11-01,70.33,72.44,69.98,71.81,5079471,51.6747925806066,53.2251098327761,51.4176309510998,52.7622188996639,6913219.72647977,0.0,1.0
2018-11-02,69.89,70.65,68.7,70.4,4719156,51.3515036749409,51.9099117847271,50.4771541346179,51.726224906508,6422826.77694889,0.0,1.0
2018-11-05,70.23,70.73,69.7,70.0,3363157,51.601317829319,51.9686915857572,51.2119016474944,51.4323259013573,4577296.20183844,0.0,1.0
2018-11-06,70.67,70.79,70.01,70.35,2464311,51.9246067349846,52.0127764365298,51.4396733764861,51.6894875308641,3353956.23232835,0.0,1.0
2018-11-07,71.18,71.26,70.43,70.89,2829946,52.2993279665517,52.3581077675818,51.7482673318943,52.0862511878175,3851589.76438147,0.0,1.0
2018-11-08,71.22,71.62,70.32,71.28,2045626,52.3287178670667,52.6226168722173,51.6674451054778,52.3728027178393,2784121.02681557,0.0,1.0
2018-11-09,72.25,72.44,71.11,71.26,2682948,53.0855078053295,53.2251098327761,52.2478956406503,52.3581077675818,3651523.75881651,0.0,1.0
2018-11-12,73.43,74.27,72.34,72.34,4032031,53.9525098705239,54.5696977813401,53.1516350814884,53.1516350814884,5487641.57664803,0.0,1.0
2018-11-13,74.02,74.17,72.95,73.42,2821920,54.386010903121,54.4962230300525,53.5998310643431,53.9451623953951,3840666.28405749,0.0,1.0
2018-11-14,73.65,74.65,73.26,73.72,4401139,54.1141543233567,54.8489018362332,53.8276027933348,54.1655866492581,5990001.90251691,0.0,1.0
2018-11-15,73.45,73.59,72.43,73.19,4769731,53.9672048207814,54.0700694725841,53.2177623576473,53.7761704674335,6491659.94632159,0.0,1.0
2018-11-16,73.61,74.33,73.25,74.11,3683335,54.0847644228416,54.6137826321127,53.8202553182061,54.4521381792799,5013062.22266716,0.0,1.0
2018-11-19,74.42,74.44,73.35,73.51,3159540,54.6799099082716,54.6946048585292,53.8937300694937,54.011289671554,4300171.07186987,0.0,1.0
2018-11-20,74.66,75.24,73.91,74.72,4930505,54.856249311362,55.2824028688304,54.3051886767046,54.9003341621346,6710475.24978627,0.0,1.0
2018-11-21,73.35,74.52,73.23,74.5,2795342,53.8937300694937,54.7533846595593,53.8055603679486,54.7386897093017,3804493.3137048,0.0,1.0
2018-11-23,73.1,73.46,72.77,73.36,1316494,53.7100431912746,53.9745522959102,53.4675765120253,53.9010775446225,1791763.80583574,0.0,1.0
2018-11-26,73.99,74.03,73.01,73.06,3142960,54.3639684777347,54.3933583782498,53.6439159151157,53.6806532907595,4277605.49701669,0.0,1.0
2018-11-27,74.11,74.31,73.41,73.83,4646736,54.4521381792799,54.5990876818552,53.9378149202663,54.2464088756745,6324262.30584714,0.0,1.0
2018-11-28,73.32,74.08,72.81,73.9,3555659,53.8716876441074,54.4300957538936,53.4969664125404,54.2978412015758,4839293.68618018,0.0,1.0
2018-11-29,73.75,74.0,73.13,73.95,3841195,54.1876290746443,54.3713159528635,53.7320856166609,54.3345785772197,5227911.53788564,0.0,1.0
2018-11-30,74.5,74.53,73.57,73.79,5397633,54.7386897093017,54.760732134688,54.0553745223266,54.2170189751594,7346241.94761585,0.0,1.0
2018-12-03,75.13,75.21,73.64,74.12,4425387,55.201580642414,55.2603604434441,54.1068068482279,54.4594856544087,6023003.71548673,0.0,1.0
2018-12-04,75.32,76.45,75.03,75.37,5453003,55.3411826698605,56.171447359411,55.1281058911263,55.3779200455043,7421601.16834083,0.0,1.0
2018-12-06,74.78,74.9,73.36,74.75,5493612,55.5579331861591,55.6470873982792,54.5029416760715,55.5356446331291,7394305.03981282,0.835,1.0
2018-12-07,75.61,76.36,74.48,74.97,5232884,56.1745831533229,56.7317969790734,55.3350476558589,55.6990940220159,7043369.7417939,0.0,1.0
2018-12-10,76.27,76.34,73.85,75.75,5784422,56.6649313199833,56.71693794372,54.8669880422285,56.2785964007963,7785730.18025375,0.0,1.0
2018-12-11,76.25,76.62,75.96,76.19,3991716,56.65007228463,56.9249644386669,56.4346162720065,56.6054951785699,5372779.46391217,0.0,1.0
2018-12-12,75.26,76.67,75.19,76.39,5076252,55.9145500346394,56.9621120270502,55.8625434109027,56.7540855321034,6832545.82721894,0.0,1.0
2018-12-13,76.05,76.43,75.43,75.43,4938502,56.5014819310965,56.7838036028101,56.0408518351428,56.0408518351428,6647136.75223618,0.0,1.0
2018-12-14,76.92,77.19,75.55,76.14,9081638,57.1478499689671,57.3484469462372,56.1300060472629,56.5683475901866,12223724.8704778,0.0,1.0
2018-12-17,74.0,77.1381,73.65,76.99,8619691,54.9784308073786,57.3098877494953,54.7183976886951,57.1998565927038,11601952.340815,0.0,1.0
2018-12-18,73.59,75.36,73.44,74.6,5676074,54.673820582635,55.9888452114061,54.5623778174849,55.424201867979,7639895.67966404,0.0,1.0
2018-12-19,74.11,74.54,73.5,74.24,7216060,55.060155501822,55.3796247619189,54.606954923545,55.1567392316187,9712689.72501001,0.0,1.0
2018-12-20,74.82,75.66,73.77,74.46,8028082,55.5876512568658,56.2117307417063,54.8075519008151,55.3201886205055,10805657.0417843,0.0,1.0
2018-12-21,74.89,76.9,74.54,75.55,9307281,55.6396578806025,57.1329909336137,55.3796247619189,56.1300060472629,12527436.37615,0.0,1.0
2018-12-24,71.12,75.48,70.81,74.9,3515239,52.8387297164968,56.0779994235262,52.60841466852,55.6470873982792,4731449.81004239,0.0,1.0
2018-12-26,72.3,72.3,70.16,71.3,4576075,53.7154128023442,53.7154128023442,52.1254960195363,52.9724610346769,6159316.39057536,0.0,1.0
2018-12-27,73.25,73.25,71.38,72.3,9444028,54.4212169816281,54.4212169816281,53.0318971760903,53.7154128023442,12711495.4307901,0.0,1.0
2018-12-28,73.26,74.03,72.94,73.4,4643547,54.4286464993048,55.0007193604086,54.1909019336513,54.5326597467782,6250132.51476583,0.0,1.0
2018-12-31,71.46,73.6,71.09,73.32,11808067,53.0913333175037,54.6812501003117,52.8164411634668,54.4732236053648,15893450.3071108,0.0,1.0
2019-01-02,71.18,71.48,70.23,71.4,6377975,52.8833068225569,53.1061923528571,52.177502643273,53.0467562114437,8584642.06906133,0.0,1.0
2019-01-03,70.84,71.57,70.28,71.14,6264696,52.63070322155,53.1730580119471,52.2146502316563,52.8535887518502,8432170.52927932,0.0,1.0
2019-01-04,72.21,72.44,70.64,70.67,4567255,53.6485471432542,53.8194260498176,52.4821128680165,52.5044014210466,6147444.82584687,0.0,1.0
2019-01-07,71.51,72.39,71.05,71.89,5009186,53.1284809058871,53.7822784614343,52.7867230927601,53.4108025776006,6742276.17188105,0.0,1.0
2019-01-08,72.34,72.39,71.18,71.51,5453768,53.7451308730509,53.7822784614343,52.8833068225569,53.1284809058871,7340675.71724576,0.0,1.0
2019-01-09,72.22,72.75,71.71,72.26,3986267,53.6559766609308,54.0497410977945,53.2770712594205,53.6856947316375,5365445.20583899,0.0,1.0
2019-01-10,71.9,72.9,70.66,72.34,7266481,53.4182320952773,54.1611838629446,52.4969719033699,53.7451308730509,9780555.50337449,0.0,1.0
2019-01-11,69.85,71.45,69.42,71.18,5615608,51.8951809715594,53.083903799827,51.5757117114625,52.8833068225569,7558509.50813657,0.0,1.0
2019-01-14,67.97,69.37,67.72,69.36,7249590,50.4984316483449,51.5385641230791,50.3126937064281,51.5311346054024,9757820.51473177,0.0,1.0
2019-01-15,68.88,68.95,67.41,67.52,5780944,51.1745177569221,51.2265243806588,50.0823786584512,50.1641033528946,7781048.85348214,0.0,1.0
2019-01-16,68.97,69.03,68.12,68.69,5574973,51.2413834160122,51.2859605220722,50.609874413495,51.0333569210653,7503815.51349465,0.0,1.0
2019-01-17,68.94,69.25,68.54,68.76,4184327,51.2190948629822,51.449409910959,50.9219141559153,51.0853635448021,5632030.47909551,0.0,1.0
2019-01-18,68.77,69.2,68.3,69.14,4149653,51.0927930624787,51.4122623225757,50.7436057316751,51.3676852165156,5585359.88551329,0.0,1.0
2019-01-22,68.59,68.98,68.025,68.69,5481920,50.9590617442986,51.2488129336889,50.5392939955666,51.0333569210653,7378567.81364441,0.0,1.0
2019-01-23,69.43,69.48,68.58,68.6,5005556,51.5831412291391,51.6202888175225,50.951632226622,50.9664912619753,6737390.25578532,0.0,1.0
2019-01-24,69.13,69.71,68.49,69.57,4967303,51.360255698839,51.791167724086,50.8847665675319,51.6871544766126,6685902.39120952,0.0,1.0
2019-01-25,69.16,69.53,68.82,68.82,5621725,51.382544251869,51.6574364059059,51.1299406508621,51.1299406508621,7566742.88244996,0.0,1.0
2019-01-28,68.37,69.23,68.28,68.98,7980591,50.7956123554118,51.4345508756057,50.7287466963218,51.2488129336889,10741734.9918387,0.0,1.0
2019-01-29,68.69,68.95,67.47,68.8,6100469,51.0333569210653,51.2265243806588,50.1269557645113,51.1150816155087,8211123.8784104,0.0,1.0
2019-01-30,69.44,69.71,68.5,68.5,5565964,51.5905707468158,51.791167724086,50.8921960852086,50.8921960852086,7491689.55809342,0.0,1.0
2019-01-31,70.24,70.6,69.04,69.44,8457046,52.1849321609496,52.4523947973099,51.2933900397489,51.5905707468158,11383035.0340958,0.0,1.0
2019-02-01,70.97,71.36,70.02,70.42,5090154,52.7272869513467,53.017038140737,52.0214827720628,52.3186634791297,6851257.67448146,0.0,1.0
2019-02-04,71.45,71.71,70.51,70.86,6226521,53.083903799827,53.2770712594205,52.3855291382198,52.6455622569033,8380787.65133038,0.0,1.0
2019-02-05,71.93,72.0,71.04,71.31,4041211,53.4405206483073,53.492527272044,52.7792935750835,52.9798905523536,5439398.8625784,0.0,1.0
2019-02-06,71.79,71.97,71.27,71.78,2893830,53.3365074008339,53.470238719014,52.9501724816469,53.3290778831572,3895044.23562522,0.0,1.0
2019-02-07,72.67,72.67,71.39,71.81,3397663,53.9903049563811,53.9903049563811,53.039326693767,53.3513664361873,4573194.58390683,0.0,1.0
2019-02-08,73.05,73.07,72.35,72.61,4160889,54.2726266280947,54.287485663448,53.7525603907276,53.9457278503211,5600483.34370933,0.0,1.0
2019-02-11,72.81,73.36,72.5,72.87,3481002,54.0943182038545,54.5029416760715,53.8640031558777,54.1388953099146,4685367.410767,0.0,1.0
2019-02-12,73.2,73.59,72.4,72.95,3938821,54.3840693932448,54.673820582635,53.789707979111,54.198331451328,5301583.72510118,0.0,1.0
2019-02-13,73.25,73.41,72.7,72.99,7234074,54.4212169816281,54.5400892644549,54.0125935094111,54.2280495220346,9736936.2518829,0.0,1.0
2019-02-14,72.9,73.69,72.81,73.26,3642081,54.1611838629446,54.7481157594017,54.0943182038545,54.4286464993048,4902176.90905483,0.0,1.0
2019-02-15,73.26,73.57,73.01,73.24,4662432,54.4286464993048,54.6589615472817,54.242908557388,54.4137874639515,6275551.3923052,0.0,1.0
2019-02-19,73.54,73.675,73.01,73.27,6080955,54.6366729942517,54.7369714828867,54.242908557388,54.4360760169815,8184858.37794423,0.0,1.0
2019-02-20,73.54,73.78,73.23,73.5,5685748,54.6366729942517,54.8149814184918,54.4063579462748,54.606954923545,7652916.71335828,0.0,1.0
2019-02-21,74.34,74.44,73.31,73.35,3966551,55.2310344083855,55.3053295851522,54.4657940876882,54.4955121583949,5338907.81692893,0.0,1.0
2019-02-22,75.05,75.05,74.07,74.54,3219113,55.7585301634292,55.7585301634292,55.0304374311153,55.3796247619189,4332869.42718688,0.0,1.0
2019-02-25,75.12,75.24,74.34,75.11,3751080,55.810536787166,55.899690999286,55.2310344083855,55.8031072694893,5048887.64418402,0.0,1.0
2019-02-26,73.89,75.11,73.32,75.0,4357327,54.8967061129352,55.8031072694893,54.4732236053648,55.7213825750459,5864885.43352033,0.0,1.0
2019-02-27,74.33,74.4,73.71,73.74,3596881,55.2236048907088,55.2756115144455,54.7629747947551,54.7852633477851,4841338.50477736,0.0,1.0
2019-02-28,74.09,74.32,73.3,73.53,6208758,55.7269547133034,55.8999497137631,55.1327544943331,55.3057494947928,8254656.70224727,0.9175,1.0
2019-03-01,74.79,74.88,73.77,74.13,3917882,56.2534612364416,56.3211549322737,55.4862660170116,55.7570408003399,5208895.38775935,0.0,1.0
2019-03-04,75.27,75.27,74.13,74.92,4604186,56.6144942808793,56.6144942808793,55.7570408003399,56.3512410193102,6121349.04006454,0.0,1.0
2019-03-05,75.45,75.96,75.12,75.27,6087363,56.7498816725434,57.1334792822584,56.5016714544925,56.6144942808793,8093259.8414952,0.0,1.0
2019-03-06,75.83,76.1,75.25,75.56,4962976,57.0356994993899,57.238780586886,56.599451237361,56.8326184118937,6598366.87168228,0.0,1.0
2019-03-07,76.12,76.47,75.85,76.11,4242879,57.2538236304043,57.5170768919734,57.0507425429081,57.2463021086452,5640984.81116098,0.0,1.0
2019-03-08,75.73,76.35,75.14,76.23,3754533,56.9604842817987,57.426818630864,56.5167144980107,57.3365603697546,4991719.9208374,0.0,1.0
2019-03-11,76.32,76.49,75.62,75.62,3727034,57.4042540655866,57.5321199354916,56.8777475424484,56.8777475424484,4955159.50011314,0.0,1.0
2019-03-12,76.33,76.67,76.04,76.5,4095186,57.4117755873458,57.6675073271558,57.1936514563313,57.5396414572508,5444624.2810316,0.0,1.0
2019-03-13,76.3,76.53,76.14,76.35,4801409,57.3892110220684,57.5622060225281,57.2688666739225,57.426818630864,6383560.60617605,0.0,1.0
2019-03-14,76.64,76.74,76.07,76.6,5120645,57.6449427618784,57.7201579794696,57.2162160216087,57.6148566748419,6807990.67528143,0.0,1.0
2019-03-15,77.04,77.22,76.235,76.44,13411048,57.9458036322431,58.0811910239072,57.3403211306341,57.4945123266961,17830232.271472,0.0,1.0
2019-03-18,76.61,77.16,76.27,77.1,3797612,57.6223781966011,58.0360618933525,57.366646456791,57.9909327627978,5048994.23497174,0.0,1.0
2019-03-19,75.19,76.72,75.0,76.67,5730525,56.5543221068063,57.7051149359514,56.4114131933831,57.6675073271558,7618837.22938558,0.0,1.0
2019-03-20,74.94,75.45,74.77,75.45,4656004,56.3662840628284,56.7498816725434,56.2384181929234,56.7498816725434,6190242.01366684,0.0,1.0
2019-03-21,75.11,75.49,74.91,75.11,4049422,56.4941499327334,56.7799677595799,56.343719497551,56.4941499327334,5383780.2105554,0.0,1.0
2019-03-22,75.52,75.89,75.05,75.19,5324247,56.8025323248572,57.0808286299446,56.4490208021787,56.5543221068063,7078683.23793099,0.0,1.0
2019-03-25,75.94,76.04,75.2,75.72,3770607,57.1184362387402,57.1936514563313,56.5618436285655,56.9529627600396,5013090.59623365,0.0,1.0
2019-03-26,76.88,76.93,75.79,76.05,2658279,57.8254592840972,57.8630668928928,57.0056134123534,57.2011729780905,3534230.2862816,0.0,1.0
2019-03-27,76.84,76.92,76.3,76.72,4460694,57.7953731970608,57.8555453711337,57.3892110220684,57.7051149359514,5930573.81585402,0.0,1.0
2019-03-28,75.67,77.05,75.59,76.81,4236348,56.915355151244,57.9533251540022,56.855182977171,57.7728086317834,5632301.72785794,0.0,1.0
2019-03-29,76.66,76.77,75.22,75.51,5008390,57.6599858053966,57.7427225447469,56.5768866720837,56.7950108030981,6658745.61079176,0.0,1.0
2019-04-01,76.69,76.84,75.77,76.57,3488837,57.682550370674,57.7953731970608,56.9905703688352,57.5922921095646,4638472.25565858,0.0,1.0
2019-04-02,76.97,77.0,76.03,76.8,3934742,57.8931529799293,57.9157175452066,57.1861299345722,57.7652871100243,5231311.06445344,0.0,1.0
2019-04-03,76.96,77.27,76.24,76.85,3358708,57.8856314581702,58.1187986327028,57.3440818915137,57.8028947188199,4465463.38302951,0.0,1.0
2019-04-04,76.9,77.12,76.29,77.1,2701580,57.8405023276155,58.0059758063161,57.3816895003093,57.9909327627978,3591799.75345426,0.0,1.0
2019-04-05,77.47,77.5,76.44,76.91,4478348,58.2692290678852,58.2917936331625,57.4945123266961,57.8480238493746,5954045.12999148,0.0,1.0
2019-04-08,76.67,77.3,76.4,77.27,3525699,57.6675073271558,58.1413631979802,57.4644262396596,58.1187986327028,4687480.95520175,0.0,1.0
2019-04-09,76.39,76.83,76.01,76.6,3272281,57.4569047179005,57.7878516753016,57.171086891054,57.6148566748419,4350557.11436754,0.0,1.0
2019-04-10,75.83,76.88,75.54,76.5,4466185,57.0356994993899,57.8254592840972,56.8175753683755,57.5396414572508,5937874.20023879,0.0,1.0
2019-04-11,76.3,76.31,75.69,75.88,2169896,57.3892110220684,57.3967325438275,56.9303981947622,57.0733071081855,2884916.20378497,0.0,1.0
2019-04-12,76.44,76.5,75.62,76.15,2062985,57.4945123266961,57.5396414572508,56.8777475424484,57.2763881956816,2742776.08450604,0.0,1.0
2019-04-15,76.67,76.92,76.18,76.55,3362633,57.6675073271558,57.8555453711337,57.298952760959,57.5772490660463,4470681.74192775,0.0,1.0
2019-04-16,75.12,76.99,75.03,76.48,3079298,56.5016714544925,57.9081960234475,56.4339777586605,57.5245984137325,4093982.70538433,0.0,1.0
2019-04-17,75.27,75.69,74.67,75.22,3022972,56.6144942808793,56.9303981947622,56.1632029753322,56.5768866720837,4019096.26377865,0.0,1.0
2019-04-18,74.92,75.67,74.89,75.27,3307676,56.3512410193102,56.915355151244,56.3286764540328,56.6144942808793,4397615.41072505,0.0,1.0
2019-04-22,74.7,75.06,74.41,74.82,2351369,56.1857675406096,56.4565423239378,55.9676434095951,56.276025801719,3126187.85839397,0.0,1.0
2019-04-23,75.45,75.59,74.6,74.75,2922922,56.7498816725434,56.855182977171,56.1105523230184,56.2233751494052,3886077.96880568,0.0,1.0
2019-04-24,76.29,76.38,75.38,75.54,2836496,57.3816895003093,57.4493831961413,56.6972310202296,56.8175753683755,3771173.0296619,0.0,1.0
2019-04-25,76.55,76.83,75.75,75.95,2215821,57.5772490660463,57.7878516753016,56.9755273253169,57.1259577604993,2945974.32668986,0.0,1.0
2019-04-26,76.79,77.3,76.66,76.81,1702397,57.7577655882652,58.1413631979802,57.6599858053966,57.7728086317834,2263367.77918154,0.0,1.0
2019-04-29,76.17,76.61,75.79,76.51,2598745,57.2914312391999,57.6223781966011,57.0056134123534,57.5471629790099,3455078.75032037,0.0,1.0
2019-04-30,77.87,77.91,76.2,76.29,3359873,58.5700899382499,58.6001760252864,57.3139958044772,57.3816895003093,4467012.2717216,0.0,1.0
2019-05-01,77.14,77.85,76.92,77.5,2878320,58.0210188498343,58.5550468947317,57.8555453711337,58.2917936331625,3826778.798467,0.0,1.0
2019-05-02,76.98,77.39,76.46,77.28,2450306,57.9006745016884,58.2090568938122,57.5095553702143,58.1263201544619,3257726.39962078,0.0,1.0
2019-05-03,76.79,77.03,75.59,75.76,3126369,57.7577655882652,57.938282110484,56.855182977171,56.983048847076,4156564.45613569,0.0,1.0
2019-05-06,75.49,76.79,75.4,76.79,3725936,56.7799677595799,57.7577655882652,56.7122740637478,57.7577655882652,4953699.68913982,0.0,1.0
2019-05-07,75.04,75.48,74.64,75.39,3684486,56.4414992804196,56.7724462378208,56.1406384100549,56.7047525419887,4898591.16013802,0.0,1.0
2019-05-08,73.81,75.2,73.75,75.0,3180462,55.5163521040481,56.5618436285655,55.4712229734934,56.4114131933831,4228482.08362168,0.0,1.0
2019-05-09,73.31,73.99,72.61,73.75,3652309,55.1402760160922,55.6517394957122,54.613769492954,55.4712229734934,4855811.25331798,0.0,1.0
2019-05-10,74.56,74.59,73.07,73.26,2335960,56.0804662359819,56.1030308012593,54.9597594938734,55.1026684072966,3105701.31259449,0.0,1.0
2019-05-13,75.6,75.77,74.31,74.31,3522265,56.8627044989302,56.9905703688352,55.892428192004,55.892428192004,4682915.38973511,0.0,1.0
2019-05-14,74.59,75.62,74.47,75.48,2907595,56.1030308012593,56.8777475424484,56.0127725401499,56.7724462378208,3865700.44349782,0.0,1.0
2019-05-15,74.29,74.92,74.29,74.79,2871006,55.8773851484857,56.3512410193102,55.8773851484857,56.2534612364416,3817054.7024207,0.0,1.0
2019-05-16,75.32,75.4,74.07,74.23,2659520,56.6521018896749,56.7122740637478,55.7119116697851,55.832256017931,3535880.21835617,0.0,1.0
2019-05-17,75.6,75.79,74.67,74.72,2474342,56.8627044989302,57.0056134123534,56.1632029753322,56.2008105841278,3289682.69885087,0.0,1.0
2019-05-20,76.05,76.4,75.55,75.79,2702592,57.2011729780905,57.4644262396596,56.8250968901346,57.0056134123534,3593145.22586318,0.0,1.0
2019-05-21,76.73,77.08,75.75,76.13,3505223,57.7126364577105,57.9758897192796,56.9755273253169,57.2613451521634,4660257.74073032,0.0,1.0
2019-05-22,77.33,77.55,76.58,76.73,2832434,58.1639277632575,58.3294012419581,57.5998136313237,57.7126364577105,3765772.52677155,0.0,1.0
2019-05-23,78.05,78.14,77.22,77.43,3301953,58.705477329914,58.7731710257461,58.0811910239072,58.2391429808487,4390006.57812005,0.0,1.0
2019-05-24,77.72,78.31,77.68,78.15,2101777,58.4572671118631,58.9010368956511,58.4271810248267,58.7806925475052,2794350.75415714,0.0,1.0
2019-05-28,76.25,77.91,76.22,77.91,5757317,57.3516034132728,58.6001760252864,57.3290388479955,58.6001760252864,7654457.68074906,0.0,1.0
2019-05-29,75.22,76.65,75.12,76.52,3159009,56.5768866720837,57.6524642836375,56.5016714544925,57.554684500769,4199959.929878,0.0,1.0
2019-05-30,74.31,75.6,74.04,75.17,3663672,55.892428192004,56.8627044989302,55.6893471045078,56.5392790632881,4870918.56851816,0.0,1.0
2019-05-31,75.18,75.3,74.21,74.46,3256426,56.5468005850472,56.6370588461566,55.8172129744128,56.0052510183907,4329477.60345504,0.0,1.0
2019-06-03,75.96,76.07,74.91,75.32,2833821,57.1334792822584,57.2162160216087,56.343719497551,56.6521018896749,3767616.56850196,0.0,1.0
2019-06-04,75.97,76.16,74.4799,75.88,2951458,57.1410008040175,57.2839097174407,56.0202188466914,57.0733071081855,3924017.09989362,0.0,1.0
2019-06-05,77.61,78.11,75.8,76.23,3738439,58.3745303725128,58.7506064604687,57.0131349341125,57.3365603697546,4970322.65507733,0.0,1.0
2019-06-06,76.35,76.79,76.03,76.61,5094244,58.116918252263,58.4518422081373,57.8733371934454,58.3148278625523,6692466.51571817,0.9175,1.0
2019-06-07,75.79,77.64,75.78,76.94,5142895,57.6906513993322,59.0988543956215,57.6830394912442,58.566020829458,6756380.84499965,0.0,1.0
2019-06-10,75.42,75.75,75.05,75.67,3520126,57.4090108000744,57.66020376698,57.1273702008165,57.5993085022756,4624498.82379189,0.0,1.0
2019-06-11,73.91,75.4,73.54,75.34,9241979,56.2596126787788,57.3937869838983,55.977972079521,57.34811553537,12141474.7696558,0.0,1.0
2019-06-12,75.08,75.35,74.15,74.2,11598122,57.1502059250807,57.355727443458,56.442298472892,56.4803580133323,15236812.9854428,0.0,1.0
2019-06-13,76.07,76.08,75.19,75.39,7525167,57.9037848257976,57.9113967338857,57.2339369140492,57.3861750758102,9886045.53937489,0.0,1.0
2019-06-14,76.66,76.83,75.88,76.15,3964305,58.3528874029926,58.4822898404895,57.7591585721247,57.964680090502,5208030.56755705,0.0,1.0
2019-06-17,76.42,77.33,75.64,76.85,3638786,58.1702016088794,58.862885244892,57.5764727780115,58.4975136566656,4780386.15010667,0.0,1.0
2019-06-18,76.43,76.92,75.76,76.92,3410053,58.1778135169675,58.5507970132819,57.6678156750681,58.5507970132819,4479892.5059978,0.0,1.0
2019-06-19,77.17,77.4843,76.16,76.2,4075180,58.7410947154832,58.9803369866906,57.9722919985901,58.0027396309423,5353690.49765271,0.0,1.0
2019-06-20,77.41,78.08,76.755,77.5,3340524,58.9237805095964,59.4337783514957,58.4252005298291,58.9922876823888,4388550.09986818,0.0,1.0
2019-06-21,78.35,78.44,76.71,77.66,8070465,59.6392998698731,59.7078070426655,58.3909469434329,59.1140782117976,10602420.4531183,0.0,1.0
2019-06-24,79.22,79.47,78.14,78.45,5455875,60.3015358735334,60.4918335757347,59.479449800024,59.7154189507536,7167552.38882233,0.0,1.0
2019-06-25,78.7,79.36,78.51,79.16,3563258,59.9057166529548,60.4081025867661,59.7610903992819,60.2558644250051,4681162.67141206,0.0,1.0
2019-06-26,76.46,78.61,76.43,78.54,4253517,58.2006492412316,59.8372094801624,58.1778135169675,59.783926123546,5587977.351799,0.0,1.0
2019-06-27,76.72,76.88,76.2,76.52,3452743,58.3985588515209,58.5203493809297,58.0027396309423,58.2463206897599,4535975.68449416,0.0,1.0
2019-06-28,77.32,77.54,76.66,76.73,6014367,58.8552733368039,59.022735314741,58.3528874029926,58.406170759609,7901260.67003078,0.0,1.0
2019-07-01,77.05,77.55,76.32,77.18,4657729,58.6497518184266,59.0303472228291,58.0940825279989,58.7487066235712,6119003.20671515,0.0,1.0
2019-07-02,77.38,77.86,77.1,77.38,3407546,58.9009447853322,59.2663163735586,58.6878113588668,58.9009447853322,4476598.9822571,0.0,1.0
2019-07-03,78.11,78.72,77.5,77.71,2323485,59.4566140757599,59.9209404691309,58.9922876823888,59.1521377522379,3052434.38717765,0.0,1.0
2019-07-05,77.9,78.08,76.87,77.68,2535286,59.2967640059108,59.4337783514957,58.5127374728417,59.1293020279737,3330683.93715908,0.0,1.0
2019-07-08,78.16,78.51,77.67,78.11,3181667,59.4946736162001,59.7610903992819,59.1216901198857,59.4566140757599,4179854.72656305,0.0,1.0
2019-07-09,78.22,78.27,77.51,78.26,2554543,59.5403450647284,59.5784046051687,58.9998995904769,59.5707926970806,3355982.45597624,0.0,1.0
2019-07-10,78.13,78.56,77.85,78.26,3665344,59.471837891936,59.7991499397221,59.2587044654706,59.5707926970806,4815276.21931507,0.0,1.0
2019-07-11,77.91,78.27,77.07,78.04,2750219,59.3043759139989,59.5784046051687,58.6649756346027,59.4033307191435,3613048.09278705,0.0,1.0
2019-07-12,77.5,78.09,77.17,78.03,3009724,58.9922876823888,59.4413902595838,58.7410947154832,59.3957188110555,3953967.86874624,0.0,1.0
2019-07-15,78.09,78.22,77.25,77.5,2695726,59.4413902595838,59.5403450647284,58.8019899801876,58.9922876823888,3541458.94671532,0.0,1.0
2019-07-16,77.48,78.16,77.06,77.94,2599174,58.9770638662127,59.4946736162001,58.6573637265146,59.327211638263,3414615.58643937,0.0,1.0
2019-07-17,77.37,78.14,77.32,77.8,3254695,58.8933328772442,59.479449800024,58.8552733368039,59.2206449250303,4275793.87763431,0.0,1.0
2019-07-18,77.42,77.48,76.47,77.29,3089504,58.9313924176844,58.9770638662127,58.2082611493196,58.8324376125398,4058777.33186265,0.0,1.0
2019-07-19,76.85,77.62,76.67,77.19,3114986,58.4975136566656,59.0836305794454,58.3604993110807,58.7563185316593,4092253.82646195,0.0,1.0
2019-07-22,76.26,76.93,75.78,76.88,2956664,58.0484110794706,58.55840892137,57.6830394912442,58.5203493809297,3884261.29926822,0.0,1.0
2019-07-23,75.43,76.2,75.27,76.1,3175604,57.4166227081624,58.0027396309423,57.2948321787536,57.9266205500618,4171889.5752109,0.0,1.0
2019-07-24,75.18,75.72,74.89,75.66,3101903,57.2263250059612,57.6373680427159,57.0055796714077,57.5916965941876,4075066.28314343,0.0,1.0
2019-07-25,74.86,75.43,74.61,75.15,3417229,56.9827439471436,57.4166227081624,56.7924462449423,57.203489281697,4489319.84000787,0.0,1.0
2019-07-26,75.15,75.35,74.61,74.73,3076516,57.203489281697,57.355727443458,56.7924462449423,56.8837891419989,4041714.59299381,0.0,1.0
2019-07-29,75.05,75.53,74.6,75.47,2818522,57.1273702008165,57.4927417890429,56.7848343368543,57.4470703405146,3702779.86465018,0.0,1.0
2019-07-30,75.03,75.57,74.44,74.9,4199616,57.1121463846404,57.5231894213951,56.6630438074455,57.0131915794958,5517165.93450849,0.0,1.0
2019-07-31,74.29,75.52,73.46,74.55,6681317,56.5488651861247,57.4851298809549,55.9170768148165,56.746774796414,8777453.59338864,0.0,1.0
2019-08-01,75.91,76.56,74.4,74.61,5513765,57.7819942963888,58.2767683221121,56.6325961750933,56.7924462449423,7243604.27926867,0.0,1.0
2019-08-02,76.02,77.1,75.86,76.35,4318924,57.8657252853574,58.6878113588668,57.7439347559486,58.116918252263,5673904.55854324,0.0,1.0
2019-08-05,74.67,76.36,74.32,76.24,4972435,56.8381176934706,58.1245301603511,56.5717009103889,58.0331872632945,6532442.25032901,0.0,1.0
2019-08-06,75.22,75.54,73.76,74.96,7842183,57.2567726383134,57.500353697131,56.1454340574581,57.0588630280241,10302519.3017127,0.0,1.0
2019-08-07,74.43,75.12,73.89,75.01,4843253,56.6554318993574,57.1806535574329,56.2443888626027,57.0969225684643,6362731.84591306,0.0,1.0
2019-08-08,75.33,75.52,73.81,74.39,4467925,57.3405036272819,57.4851298809549,56.1834935978983,56.6249842670052,5869651.79862607,0.0,1.0
2019-08-09,74.84,75.75,74.62,75.37,4607129,56.9675201309675,57.66020376698,56.8000581530304,57.3709512596341,6052528.4156185,0.0,1.0
2019-08-12,74.37,75.1,73.85,74.94,3459600,56.6097604508291,57.1654297412568,56.2139412302505,57.043639211848,4544983.93829949,0.0,1.0
2019-08-13,75.38,75.47,74.22,74.3,3455633,57.3785631677222,57.4470703405146,56.4955818295084,56.5564770942128,4539772.36722675,0.0,1.0
2019-08-14,75.33,76.48,75.16,75.57,7296288,57.3405036272819,58.2158730574077,57.2111011897851,57.5231894213951,9585360.09053281,0.0,1.0
2019-08-15,77.05,77.35,75.12,75.25,4898986,58.6497518184266,58.8781090610681,57.1806535574329,57.2796083625775,6435950.01848597,0.0,1.0
2019-08-16,76.86,77.46,76.79,77.32,3594317,58.5051255647536,58.9618400500366,58.4518422081373,58.8552733368039,4721965.84407354,0.0,1.0
2019-08-19,77.79,78.08,76.61,76.8,3665715,59.2130330169423,59.4337783514957,58.3148278625523,58.4594541162253,4815763.61353437,0.0,1.0
2019-08-20,76.91,77.74,76.81,77.65,3206743,58.5431851051939,59.174973476502,58.4670660243134,59.1064663037096,4212797.84635632,0.0,1.0
2019-08-21,76.99,77.37,76.79,77.03,3300327,58.6040803698983,58.8933328772442,58.4518422081373,58.6345280022505,4335742.05287783,0.0,1.0
2019-08-22,76.52,77.21,76.16,77.13,3569277,58.2463206897599,58.7715423478354,57.9722919985901,58.710647083131,4689070.01859804,0.0,1.0
2019-08-23,75.94,77.25,75.52,76.84,3525330,57.804830020653,58.8019899801876,57.4851298809549,58.4899017485775,4631335.48017266,0.0,1.0
2019-08-26,76.82,76.86,75.77,76.26,1731686,58.4746779324014,58.5051255647536,57.6754275831561,58.0484110794706,2274969.6659088,0.0,1.0
2019-08-27,77.15,77.53,76.81,77.19,3501027,58.7258708993071,59.015123406653,58.4670660243134,58.7563185316593,4599407.87448053,0.0,1.0
2019-08-28,76.89,77.35,76.5,77.29,2133111,58.5279612890178,58.8781090610681,58.2310968735838,58.8324376125398,2802334.15239044,0.0,1.0
2019-08-29,77.76,77.8,76.93,77.42,3071659,59.1901972926781,59.2206449250303,58.55840892137,58.9313924176844,4035333.80128717,0.0,1.0
2019-08-30,77.63,78.0,77.13,77.68,3623619,59.0912424875335,59.3728830867913,58.710647083131,59.1293020279737,4760460.79128132,0.0,1.0
2019-09-03,78.8,78.86,77.51,77.62,3118382,59.9818357338353,60.0275071823636,58.9998995904769,59.0836305794454,4096715.25710552,0.0,1.0
2019-09-04,79.15,79.29,78.62,79.09,2717998,60.2482525169171,60.3548192301498,59.8448213882504,60.2025810683888,3570718.36464624,0.0,1.0
2019-09-05,77.43,78.1,77.15,77.91,3943077,59.6373968928511,60.1534379094882,59.4217379605251,60.0070979196956,5119479.85688488,0.9175,1.0
2019-09-06,76.37,77.84,76.27,77.65,3740250,58.8209737919028,59.9531831866141,58.7439527446436,59.8068431968215,4856140.15011974,0.0,1.0
2019-09-09,76.67,76.89,76.05,76.37,3602981,59.0520369336806,59.221483237651,58.5745064406732,58.8209737919028,4677917.43712815,0.0,1.0
2019-09-10,77.01,77.08,76.36,76.42,3233280,59.3139084943622,59.3678232274436,58.8132716871769,58.8594843155325,4197917.47198159,0.0,1.0
2019-09-11,78.43,78.43,76.69,77.0,4483669,60.4076073654438,60.4076073654438,59.0674411431325,59.3062063896362,5821355.5379312,0.0,1.0
2019-09-12,78.54,79.08,77.92,78.78,3063604,60.4923305174289,60.908244172629,60.0148000244215,60.6771810308512,3977619.24696676,0.0,1.0
2019-09-13,78.52,79.0,77.94,78.17,3669191,60.4769263079771,60.8466273348216,60.0302042338733,60.2073526425697,4763880.9527593,0.0,1.0
2019-09-16,78.49,78.72,77.92,78.54,2476627,60.4538199937993,60.6309684024956,60.0148000244215,60.4923305174289,3215519.76781514,0.0,1.0
2019-09-17,79.03,79.43,78.53,78.89,3293860,60.8697336489994,61.1778178380364,60.484628412703,60.7619041828364,4276571.29733932,0.0,1.0
2019-09-18,80.06,80.51,79.35,79.39,4519660,61.6630504357698,62.0096451484365,61.116201000229,61.1470094191327,5868084.32347842,0.0,1.0
2019-09-19,80.92,81.04,79.93,80.35,3068241,62.3254314421995,62.4178566989106,61.5629230743328,61.8864114728217,3983639.67925768,0.0,1.0
2019-09-20,80.84,81.24,80.33,81.24,8193601,62.2638146043921,62.5718987934292,61.8710072633698,62.5718987934292,10638132.4216727,0.0,1.0
2019-09-23,80.85,81.17,80.53,80.73,3290635,62.271516709118,62.5179840603477,62.0250493578884,62.1790914524069,4272384.13017559,0.0,1.0
2019-09-24,80.84,81.43,80.61,80.88,4389775,62.2638146043921,62.7182387832218,62.0866661956958,62.2946230232958,5699448.60035876,0.0,1.0
2019-09-25,80.39,80.89,79.83,80.84,3668833,61.9172198917254,62.3023251280217,61.4859020270735,62.2638146043921,4763416.14474547,0.0,1.0
2019-09-26,80.76,81.05,80.18,80.7,2498248,62.2021977665847,62.4255588036366,61.7554756924809,62.1559851382291,3243591.31548862,0.0,1.0
2019-09-27,80.99,81.02,80.45,80.97,2793898,62.379346175281,62.4024524894588,61.963432520081,62.3639419658291,3627447.43082394,0.0,1.0
2019-09-30,81.04,81.39,80.72,81.03,2712466,62.4178566989106,62.6874303643181,62.171389347681,62.4101545941847,3521720.48617998,0.0,1.0
2019-10-01,81.22,81.26,80.55,80.86,3095480,62.5564945839773,62.587303002881,62.0404535673402,62.279218813844,4019005.3370477,0.0,1.0
2019-10-02,79.97,81.18,79.81,80.99,3619420,61.5937314932365,62.5256861650736,61.4704978176216,62.379346175281,4699260.9537187,0.0,1.0
2019-10-03,79.62,80.04,78.95,80.01,4676586,61.324157827829,61.647646226318,60.8081168111919,61.6245399121402,6071828.63179944,0.0,1.0
2019-10-04,81.7,81.76,79.73,79.79,4608574,62.9261956108218,62.9724082391774,61.4088809798142,61.4550936081698,5983525.49594223,0.0,1.0
2019-10-07,81.18,81.62,80.88,81.51,2753092,62.5256861650736,62.8645787730144,62.2946230232958,62.7798556210292,3574467.1073253,0.0,1.0
2019-10-08,80.72,81.22,80.45,81.06,2755548,62.171389347681,62.5564945839773,61.963432520081,62.4332609083625,3577655.84610177,0.0,1.0
2019-10-09,81.34,81.64,80.8,80.94,2766423,62.6489198406884,62.8799829824662,62.2330061854884,62.3408356516514,3591775.36328179,0.0,1.0
2019-10-10,81.78,81.84,80.45,81.13,3260466,62.9878124486292,63.0340250769848,61.963432520081,62.487175641444,4233214.31741202,0.0,1.0
2019-10-11,81.9,82.59,81.35,81.98,3088959,63.0802377053403,63.6116829314293,62.6566219454144,63.1418545431478,4010538.82012532,0.0,1.0
2019-10-14,81.24,82.19,81.07,82.09,3250084,62.5718987934292,63.3035987423922,62.4409630130884,63.226577695133,4219734.88501083,0.0,1.0
2019-10-15,81.38,81.55,80.95,81.3,2443156,62.6797282595921,62.8106640399329,62.3485377563773,62.6181114217847,3172062.81521447,0.0,1.0
2019-10-16,81.8,81.89,81.02,81.29,2590352,63.0032166580811,63.0725356006144,62.4024524894588,62.6104093170588,3363174.2129919,0.0,1.0
2019-10-17,82.38,82.68,81.66,81.86,2484994,63.4499387321848,63.6810018739626,62.8953871919181,63.0494292864366,3226383.03220551,0.0,1.0
2019-10-18,82.16,82.44,81.72,82.06,3210344,63.2804924282144,63.4961513605404,62.9415998202737,63.2034713809552,4168138.59878243,0.0,1.0
2019-10-21,82.42,82.47,81.86,82.27,2102430,63.4807471510885,63.5192576747182,63.0494292864366,63.3652155801996,2729682.43722111,0.0,1.0
2019-10-22,82.82,83.23,82.33,82.58,2701192,63.7888313401256,64.1046176338886,63.4114282085552,63.6039808267034,3507082.92878343,0.0,1.0
2019-10-23,82.72,83.19,82.14,82.82,2699135,63.7118102928663,64.0738092149849,63.2650882187626,63.7888313401256,3504412.2302235,0.0,1.0
2019-10-24,82.72,83.13,82.55,82.71,2271715,63.7118102928663,64.0275965866293,63.5808745125256,63.7041081881404,2949473.00879066,0.0,1.0
2019-10-25,81.89,83.0,81.41,82.94,2697690,63.0725356006144,63.9274692251923,62.7028345737699,63.8812565968367,3502536.11966486,0.0,1.0
2019-10-28,81.33,81.97,81.09,81.52,2224863,62.6412177359625,63.1341524384218,62.4563672225403,62.7875577257551,2888642.88291313,0.0,1.0
2019-10-29,81.74,81.83,81.07,81.11,2544605,62.9570040297255,63.0263229722589,62.4409630130884,62.4717714319921,3303778.75989451,0.0,1.0
2019-10-30,81.81,82.28,81.41,81.8,2382468,63.010918762807,63.3729176849256,62.7028345737699,63.0032166580811,3093268.76844475,0.0,1.0
2019-10-31,82.55,82.59,81.7,82.03,2423890,63.5808745125256,63.6116829314293,62.9261956108218,63.1803650667774,3147048.87333032,0.0,1.0
2019-11-01,83.27,83.73,82.57,83.25,3169614,64.1354260527923,64.4897228701849,63.5962787219774,64.1200218433405,4115256.94961075,0.0,1.0
2019-11-04,83.05,83.46,82.55,83.04,2936863,63.9659797488219,64.2817660425849,63.5808745125256,63.958277644096,3813065.52495183,0.0,1.0
2019-11-05,81.35,82.87,81.33,82.76,3524550,62.6566219454144,63.8273418637552,62.6412177359625,63.74261871177,4576086.83005267,0.0,1.0
2019-11-06,80.94,81.44,80.81,81.36,3983695,62.3408356516514,62.7259408879477,62.2407082902143,62.6643240501403,5172216.09125893,0.0,1.0
2019-11-07,80.31,81.0,79.94,80.62,3592416,61.855603053918,62.3870482800069,61.5706251790587,62.0943683004217,4664200.40733441,0.0,1.0
2019-11-08,80.28,80.97,79.95,80.3,3361090,61.8324967397402,62.3639419658291,61.5783272837846,61.8479009491921,4363859.12630598,0.0,1.0
2019-11-11,79.62,80.23,79.52,80.08,2311580,61.324157827829,61.7939862161106,61.2471367805698,61.6784546452217,3001231.58831997,0.0,1.0
2019-11-12,79.72,80.08,79.53,79.98,2170073,61.4011788750883,61.6784546452217,61.2548388852957,61.6014335979624,2817506.483254,0.0,1.0
2019-11-13,80.84,81.03,79.91,80.02,2008899,62.2638146043921,62.4101545941847,61.5475188648809,61.6322420168661,2608246.79939453,0.0,1.0
2019-11-14,81.56,81.81,80.84,80.88,3296964,62.8183661446588,63.010918762807,62.2638146043921,62.2946230232958,4280601.36458776,0.0,1.0
2019-11-15,82.11,82.16,81.39,81.51,2859288,63.2419819045848,63.2804924282144,62.6874303643181,62.7798556210292,3712346.30240106,0.0,1.0
2019-11-18,82.58,83.16,82.22,82.26,3707917,63.6039808267034,64.0507029008071,63.32670505657,63.3575134754737,4814160.71573063,0.0,1.0
2019-11-19,82.42,82.68,81.74,82.33,2383271,63.4807471510885,63.6810018739626,62.9570040297255,63.4114282085552,3094311.34060986,0.0,1.0
2019-11-20,82.9,83.06,82.29,82.55,2722483,63.850448177933,63.9736818535479,63.3806197896515,63.5808745125256,3534726.02214249,0.0,1.0
2019-11-21,83.02,83.16,82.61,82.99,2555430,63.9428734346441,64.0507029008071,63.6270871408811,63.9197671204664,3317833.35975416,0.0,1.0
2019-11-22,83.24,83.35,82.36,83.2,2383909,64.1123197386145,64.1970428905997,63.434534522733,64.0815113197108,3095139.68561775,0.0,1.0
2019-11-25,83.23,83.93,82.97,83.55,2687720,64.1046176338886,64.6437649647035,63.9043629110145,64.3510849851183,3489591.60598351,0.0,1.0
2019-11-26,83.46,83.85,83.03,83.35,4152307,64.2817660425849,64.5821481268961,63.9505755393701,64.1970428905997,5391132.87569634,0.0,1.0
2019-11-27,83.08,83.7,83.01,83.48,2145797,63.9890860629997,64.4666165560072,63.9351713299182,64.2971702520368,2785987.82586899,0.0,1.0
2019-11-29,83.11,83.65,82.79,83.39,1872551,64.0121923771775,64.4281060323775,63.7657250259478,64.2278513095034,2431219.86344412,0.0,1.0
2019-12-02,82.0,82.95,81.99,82.87,3602906,63.1572587525996,63.8889587015627,63.1495566478737,63.8273418637552,4677820.0611476,0.0,1.0
2019-12-03,81.94,82.58,81.51,82.22,4853672,63.111046124244,63.6039808267034,62.7798556210292,63.32670505657,6301747.60369279,0.0,1.0
2019-12-04,82.25,82.49,81.61,81.71,4844228,63.3498113707478,63.53466188417,62.8568766682885,62.9338977155477,6289486.0202217,0.0,1.0
2019-12-05,81.19,81.34,80.6,81.17,3606651,63.2400563784033,63.3568935314611,62.7804969097094,63.224478091329,4630356.31938495,0.9175,1.0
2019-12-06,81.0,81.49,80.88,80.94,3275643,63.0920626511968,63.4737306845189,62.9985929287506,63.0453277899737,4205395.60525791,0.0,1.0
2019-12-09,79.92,81.12,79.77,80.98,4341700,62.2508351491809,63.185532373643,62.1339979961231,63.0764843641225,5574040.30272782,0.0,1.0
2019-12-10,80.09,80.43,79.79,79.92,3081476,62.383250589313,62.6480814695773,62.1495762831975,62.2508351491809,3956116.59393522,0.0,1.0
2019-12-11,80.9,80.99,80.31,80.48,3412579,63.014171215825,63.0842735076596,62.5546117471311,62.6870271872632,4381199.27269102,0.0,1.0
2019-12-12,80.69,81.18,80.36,80.79,3370823,62.8505992015441,63.2322672348662,62.593557464817,62.928490636916,4327591.32491004,0.0,1.0
2019-12-13,80.88,81.21,80.28,80.5,3413445,62.9985929287506,63.2556346654777,62.5312443165195,62.7026054743376,4382311.07657019,0.0,1.0
2019-12-16,81.64,81.64,80.67,81.05,3767014,63.5905678375766,63.5905678375766,62.8350209144697,63.1310083688827,4836236.46427436,0.0,1.0
2019-12-17,81.56,82.23,81.51,81.71,3863455,63.5282546892792,64.0501273062706,63.4893089715933,63.6450918423369,4960051.10389371,0.0,1.0
2019-12-18,81.45,82.15,80.56,81.84,4609776,63.4425741103701,63.9878141579731,62.7493403355607,63.7463507083203,5918206.51140048,0.0,1.0
2019-12-19,81.8,81.97,81.01,81.55,3947467,63.7151941341716,63.8476095743037,63.099851794734,63.520465545742,5067908.91855451,0.0,1.0
2019-12-20,82.32,82.39,81.34,82.29,7757287,64.1202295981052,64.1747536028655,63.3568935314611,64.0968621674937,9959101.36071737,0.0,1.0
2019-12-23,81.43,82.4,81.03,82.3,3486025,63.4269958232958,64.1825427464027,63.1154300818084,64.1046513110308,4475492.05295547,0.0,1.0
2019-12-24,81.36,81.49,80.73,81.49,1027704,63.3724718185355,63.4737306845189,62.8817557756928,63.4737306845189,1319405.65107552,0.0,1.0
2019-12-26,81.46,81.47,81.08,81.37,1481197,63.4503632539073,63.4581523974445,63.1543757994943,63.3802609620727,1901617.28684146,0.0,1.0
2019-12-27,82.0,82.02,81.25,81.45,1989301,63.8709770049153,63.8865552919897,63.2867912396264,63.4425741103701,2553940.61041914,0.0,1.0
2019-12-30,82.08,82.08,81.61,81.76,1845344,63.9332901532128,63.9332901532128,63.5672004069651,63.6840375600229,2369123.11500034,0.0,1.0
2019-12-31,82.82,82.86,82.06,82.27,2856581,64.5096867749645,64.5408433491132,63.9177118661384,64.0812838804193,3667387.80247519,0.0,1.0
2020-01-02,81.96,82.94,81.51,82.88,3004243,63.8398204307666,64.6031564974107,63.4893089715933,64.5564216361876,3856961.91841627,0.0,1.0
2020-01-03,81.76,82.55,81.73,81.81,2840741,63.6840375600229,64.2993798994605,63.6606701294113,63.7229832777088,3647051.80542445,0.0,1.0
2020-01-06,82.39,82.65,81.85,81.85,2161904,64.1747536028655,64.3772713348323,63.7541398518575,63.7541398518575,2775534.93484775,0.0,1.0
2020-01-07,82.21,82.48,81.96,82.18,2560079,64.0345490191962,64.2448558947002,63.8398204307666,64.0111815885846,3286727.2091962,0.0,1.0
2020-01-08,81.69,82.48,81.56,82.42,2591089,63.6295135552626,64.2448558947002,63.5282546892792,64.1981210334771,3326539.03170526,0.0,1.0
2020-01-09,81.92,82.06,81.51,81.53,2206473,63.8086638566178,63.9177118661384,63.4893089715933,63.5048872586676,2832754.31947872,0.0,1.0
2020-01-10,82.07,82.63,81.97,82.06,2420204,63.9255010096756,64.3616930477579,63.8476095743037,63.9177118661384,3107150.3413002,0.0,1.0
2020-01-13,82.05,82.41,81.94,82.08,1726622,63.9099227226012,64.1903318899399,63.8242421436922,63.9332901532128,2216703.27649919,0.0,1.0
2020-01-14,81.95,82.19,81.26,81.98,2871953,63.8320312872294,64.0189707321218,63.2945803831636,63.8553987178409,3687122.96324944,0.0,1.0
2020-01-15,82.99,82.99,82.13,82.16,2749403,64.6421022150966,64.6421022150966,63.9722358708987,63.9956033015103,3529788.59212769,0.0,1.0
2020-01-16,83.51,83.74,82.81,83.0,2655929,65.0471376790302,65.2262879803855,64.5018976314273,64.6498913586338,3409783.10044075,0.0,1.0
2020-01-17,84.05,84.09,82.84,83.74,3610753,65.4677514300382,65.4989080041869,64.5252650620388,65.2262879803855,4635622.62367169,0.0,1.0
2020-01-21,84.03,84.3,83.04,84.0,4519983,65.4521731429638,65.6624800184678,64.6810479327825,65.4288057123523,5802926.82811908,0.0,1.0
2020-01-22,83.69,84.42,83.67,84.26,2279415,65.1873422626995,65.755949740914,65.1717639756252,65.6313234443191,2926400.04529156,0.0,1.0
2020-01-23,84.07,84.14,83.4,83.69,2270945,65.4833297171126,65.5378537218728,64.9614571001212,65.1873422626995,2915525.93575747,0.0,1.0
2020-01-24,84.0,84.34,83.47,84.04,2640830,65.4288057123523,65.6936365926165,65.0159811048815,65.459962286501,3390398.42749446,0.0,1.0
2020-01-27,83.32,84.2,83.19,83.95,2225981,64.8991439518237,65.584588583096,64.7978850858403,65.3898599946663,2857799.43503844,0.0,1.0
2020-01-28,84.52,84.62,83.43,83.45,2718331,65.8338411762859,65.9117326116577,64.9848245307327,65.0004028178071,3489897.17165037,0.0,1.0
2020-01-29,85.39,85.46,84.44,84.59,2973061,66.511496664021,66.5660206687812,65.7715280279884,65.8883651810462,3816929.27573722,0.0,1.0
2020-01-30,86.48,86.69,84.93,85.34,3380489,67.3605133095741,67.524085323855,66.1531960613105,66.472550946335,4340000.9049285,0.0,1.0
2020-01-31,85.75,86.61,85.23,86.36,3968293,66.7919058313596,67.4617721755575,66.386870367426,67.2670435871279,5094646.13285872,0.0,1.0
2020-02-03,85.84,86.14,85.63,85.95,2030330,66.8620081231943,67.0956824293098,66.6984361089134,66.9476887021033,2606615.20783043,0.0,1.0
2020-02-04,84.56,86.05,84.53,85.99,3025778,65.8649977504346,67.0255801374751,65.8416303198231,66.978845276252,3884609.37400262,0.0,1.0
2020-02-05,84.92,85.22,84.12,84.44,2603955,66.1454069177733,66.3790812238888,65.5222754347985,65.7715280279884,3343056.8939562,0.0,1.0
2020-02-06,85.27,85.69,84.77,85.1,1594294,66.4180269415747,66.7451709701365,66.0285697647155,66.2856115014426,2046815.53548084,0.0,1.0
2020-02-07,84.81,85.63,84.76,85.44,2276698,66.0597263388642,66.6984361089134,66.0207806211783,66.5504423817069,2922911.85690855,0.0,1.0
2020-02-10,84.59,85.0,84.21,84.81,2329131,65.8883651810462,66.2077200660707,65.5923777266331,66.0597263388642,2990227.34512582,0.0,1.0
2020-02-11,85.22,86.22,84.86,85.25,3759839,66.3790812238888,67.1579955776073,66.0986720565502,66.4024486545004,4827024.92520623,0.0,1.0
2020-02-12,85.78,86.18,84.85,85.0,3463841,66.8152732619712,67.1268390034586,66.090882913013,66.2077200660707,4447011.38637885,0.0,1.0
2020-02-13,86.24,86.91,85.75,85.75,3571435,67.1735738646817,67.695446481673,66.7919058313596,66.7919058313596,4585144.67341657,0.0,1.0
2020-02-14,87.46,87.61,86.2,86.39,2878885,68.1238493762182,68.240686529276,67.1424172905329,67.2904110177394,3696022.52963553,0.0,1.0
2020-02-18,88.98,89.01,87.31,87.89,3419494,69.3077991938703,69.3311666244819,68.0070122231604,68.4587825483171,4390077.01382776,0.0,1.0
2020-02-19,87.84,89.2,87.66,88.98,2665783,68.4198368306312,69.4791603516884,68.2796322469619,69.3077991938703,3422434.04204037,0.0,1.0
2020-02-20,89.25,89.32,87.72,87.8,3034841,69.5181060693743,69.5726300741346,68.326367108185,68.3886802564825,3896244.7995879,0.0,1.0
2020-02-21,89.38,89.75,88.91,89.05,3126384,69.6193649353577,69.9075632462335,69.25327518911,69.3623231986306,4013771.19971519,0.0,1.0
2020-02-24,89.8,90.89,88.85,89.04,4664625,69.9465089639194,70.7955256094726,69.2065403278869,69.3545340550934,5988623.75270327,0.0,1.0
2020-02-25,87.79,90.14,87.55,89.8,3879930,68.3808911129453,70.2113398441837,68.1939516680529,69.9465089639194,4981202.33819996,0.0,1.0
2020-02-26,86.77,88.8,86.72,88.2,3902079,67.5863984721525,69.167594610201,67.5474527544665,68.7002459979699,5009638.07043966,0.0,1.0
2020-02-27,81.28,85.72,81.19,85.42,4545519,64.0423381627334,67.5407139186701,63.9714251406536,67.3043371784041,5768992.7463484,0.94,1.0
2020-02-28,78.18,79.8,76.39,79.8,8245726,61.5997785133181,62.8762129107545,60.1893972963977,62.8762129107545,10465148.9703104,0.0,1.0
2020-03-02,84.18,84.32,78.45,78.67,5612196,66.327313318638,66.4376224640954,61.8125175795575,61.9858605224192,7122776.96234148,0.0,1.0
2020-03-03,83.38,85.94,82.93,83.76,5624521,65.6969753445953,67.7140568615318,65.3424102341964,65.9963858822656,7138419.36436395,0.0,1.0
2020-03-04,89.03,89.06,84.23,84.23,4571572,70.1487372862716,70.1723749602982,66.3667094420157,66.3667094420157,5802058.18244505,0.0,1.0
2020-03-05,87.17,88.79,86.17,87.37,3880607,68.6832014966224,69.9596358940588,67.8952790290691,68.8407859901331,4925112.76147538,0.0,1.0
2020-03-06,86.7,87.09,83.53,84.9,4520419,68.3128779368723,68.6201676992181,65.8151637147283,66.8946174952764,5737136.8201201,0.0,1.0
2020-03-09,81.33,84.42,79.55,82.36,6170488,64.081734286111,66.5164147108508,62.6792322938661,64.893294427691,7831339.06456663,0.0,1.0
2020-03-10,83.22,84.12,79.06,83.07,4869533,65.5709077497868,66.2800379705848,62.293150284765,65.4527193796538,6180218.48662477,0.0,1.0
2020-03-11,78.95,81.45,77.92,81.25,4258274,62.2064788133342,64.1762849822174,61.3949186717542,64.0187004887068,5404432.76509546,0.0,1.0
2020-03-12,71.31,76.99,69.8,74.5,6773224,56.1867511612268,60.6621507769297,54.9969882352213,58.7002238327219,8596307.7319428,0.0,1.0
2020-03-13,78.29,78.36,71.32,76.0,7360862,61.686449984749,61.7416045574777,56.1946303859024,59.8821075340519,9342114.61548649,0.0,1.0
2020-03-16,68.65,77.0,67.88,71.28,6505803,54.090877397535,60.6700300016052,53.484177097519,56.1631134872002,8256907.58660819,0.0,1.0
2020-03-17,80.48,82.7,70.19,70.26,8187677,63.4120001886907,65.1611880666591,55.3042779975671,55.3594325702959,10391475.4778153,0.0,1.0
2020-03-18,80.26,80.65,73.48,75.18,6561649,63.238657245829,63.5459470081748,57.8965429158175,59.2360111106582,8327785.11872554,0.0,1.0
2020-03-19,71.85,80.02,71.07,79.93,7852990,56.6122292937056,63.0495558536162,55.997649769014,62.9786428315364,9966703.98850968,0.0,1.0
2020-03-20,67.22,72.04,66.35,72.02,9963554,52.9641482689338,56.7619345625408,52.2786557221624,56.7461761131897,12645348.2548089,0.0,1.0
2020-03-23,59.39,67.11,57.79,67.11,8038724,46.7947153479913,52.8774767975029,45.534039399906,52.8774767975029,10202430.2276367,0.0,1.0
2020-03-24,65.67,67.41,62.02,62.82,6513817,51.7428684442261,53.1138535377689,48.8669514376565,49.4972894116992,8267078.63811391,0.0,1.0
2020-03-25,67.34,70.81,64.03,64.83,4986821,53.0586989650402,55.7927899274502,50.4506755974387,51.0810135714814,6329075.77249987,0.0,1.0
2020-03-26,72.44,73.5,67.01,67.31,4741308,57.0771035495621,57.9123013651686,52.7986845507476,53.0350612910136,6017480.39337282,0.0,1.0
2020-03-27,73.07,75.92,69.4,70.1,4217042,57.5734947041207,59.8190737366476,54.6818192482,55.2333649754873,5352102.74317334,0.0,1.0
2020-03-30,76.81,78.02,74.25,74.29,5700129,60.5203247327701,61.4737109185096,58.5032432158336,58.5347601145357,7234378.04445436,0.0,1.0
2020-03-31,72.19,76.22,71.9,75.66,4531119,56.8801229326737,60.0554504769136,56.6516254170833,59.6142138950838,5750716.83648037,0.0,1.0
2020-04-01,69.93,70.82,67.84,69.05,4381228,55.0994181560033,55.8006691521257,53.4526601988168,54.4060463845563,5560481.11383947,0.0,1.0
2020-04-02,71.06,72.58,68.55,68.85,3532959,55.9897705443385,57.1874126950195,54.0120851507797,54.2484618910457,4483891.6841281,0.0,1.0
2020-04-03,69.55,71.44,68.62,70.46,3388475,54.800007618333,56.2891810820088,54.0672397235084,55.5170170638065,4300518.31181057,0.0,1.0
2020-04-06,74.11,75.11,71.56,71.56,5060917,58.3929340703761,59.1808565379294,56.3837317781152,56.3837317781152,6423115.48205415,0.0,1.0
2020-04-07,73.44,76.24,73.15,75.63,4258840,57.8650260171154,60.0712089262647,57.6365285015249,59.5905762210571,5405151.10988611,0.0,1.0
2020-04-08,78.22,78.9,73.58,74.08,3891794,61.6312954120202,62.1670826899565,57.9753351625729,58.3692963963495,4939310.85895411,0.0,1.0
2020-04-09,81.59,82.64,78.63,78.63,5478970,64.2865941276749,65.1139127186059,61.9543436237171,61.9543436237171,6953691.79789161,0.0,1.0
2020-04-13,79.53,81.16,78.42,80.6,2739490,62.6634738445151,63.947787466627,61.7888799055309,63.5065508847971,3476852.24474784,0.0,1.0
2020-04-14,82.02,82.17,80.34,81.6,3390797,64.6254007887228,64.7435891588558,63.3016910432333,64.2944733523504,4303465.30227679,0.0,1.0
2020-04-15,79.79,80.98,79.4,80.79,2972689,62.8683336860789,63.8059614224674,62.5610439237332,63.6562561536323,3772819.18261692,0.0,1.0
2020-04-16,78.07,80.88,78.03,80.47,3622158,61.5131070418872,63.727169175712,61.4815901431851,63.4041209640152,4597099.52331688,0.0,1.0
2020-04-17,81.51,81.95,78.89,79.76,2828402,64.2235603302706,64.5702462159941,62.159203465281,62.8446960120523,3589695.83489967,0.0,1.0
2020-04-20,79.11,81.31,78.91,80.89,3368516,62.3325464081427,64.06597583676,62.174961914632,63.7350484003876,4275187.13923724,0.0,1.0
2020-04-21,76.61,78.32,76.1,77.9,2962129,60.3627402392594,61.7100876587756,59.9608997808072,61.3791602224032,3759416.8487137,0.0,1.0
2020-04-22,78.74,79.5,77.62,78.08,2892697,62.041015095148,62.6398361704885,61.1585419314883,61.5209862665628,3671296.50330001,0.0,1.0
2020-04-23,76.91,78.82,76.54,78.51,2532036,60.5991169795254,62.1040488925522,60.3075856665307,61.8597929276107,3213559.84156991,0.0,1.0
2020-04-24,77.92,78.32,76.57,77.69,2410900,61.3949186717542,61.7100876587756,60.3312233405573,61.213696504217,3059818.82644674,0.0,1.0
2020-04-27,78.52,79.08,78.0,78.23,2411699,61.8676721522862,62.3089087341161,61.4579524691585,61.6391746366958,3060832.88561233,0.0,1.0
2020-04-28,79.27,80.78,78.87,79.66,2567691,62.4586140029512,63.6483769289567,62.1434450159299,62.765903765297,3258811.7558994,0.0,1.0
2020-04-29,78.67,80.57,77.99,80.57,2736990,61.9858605224192,63.4829132107705,61.450073244483,63.4829132107705,3473679.34372909,0.0,1.0
2020-04-30,77.13,78.16,76.45,78.0,3144963,60.7724599223871,61.584020063967,60.2366726444509,61.4579524691585,3991462.52265893,0.0,1.0
2020-05-01,75.61,76.62,75.17,76.29,2679727,59.5748177717061,60.3706194639349,59.2281318859826,60.1106050496423,3401003.4113143,0.0,1.0
2020-05-04,75.8,76.17,74.55,75.57,2233146,59.7245230405412,60.0160543535359,58.7396199560996,59.543300873004,2834220.48737162,0.0,1.0
2020-05-05,77.94,78.98,76.4,76.49,3862632,61.4106771211053,62.2301164873608,60.1972765210732,60.268189543153,4902299.60315053,0.0,1.0
2020-05-06,77.73,78.74,77.45,77.94,5276271,61.2452134029191,62.041015095148,61.0245951120042,61.4106771211053,6696434.25245135,0.0,1.0
2020-05-07,78.1,78.96,77.66,78.55,4363662,61.5367447159138,62.2143580380097,61.1900588301904,61.8913098263128,5538187.0421213,0.0,1.0
2020-05-08,78.4,78.9,77.57,78.72,3236096,61.7731214561798,62.1670826899565,61.1191458081106,62.0252566457969,4107124.91807582,0.0,1.0
2020-05-11,79.24,79.69,77.33,77.7,2789902,62.4349763289246,62.7895414393236,60.9300444158978,61.2215757288925,3540833.15921084,0.0,1.0
2020-05-12,78.95,80.12,78.86,79.29,4554561,62.2064788133342,63.1283481003715,62.1355657912544,62.4743724523023,5780468.49475303,0.0,1.0
2020-05-13,79.01,79.14,77.41,78.49,4172846,62.2537541613874,62.3561840821693,60.993078213302,61.8440344782596,5296010.92980338,0.0,1.0
2020-05-14,79.63,80.38,76.74,78.54,4005909,62.7422660912704,63.3332079419354,60.4651701600413,61.8834306016373,5084141.09885621,0.0,1.0
2020-05-15,78.22,79.48,77.41,79.25,8694623,61.6312954120202,62.6240777211374,60.993078213302,62.4428555536001,11034871.2697569,0.0,1.0
2020-05-18,79.85,80.45,79.29,79.99,3394186,62.9156090341321,63.3883625146641,62.4743724523023,63.0259181795896,4307766.48689782,0.0,1.0
2020-05-19,78.83,79.94,78.81,79.44,2743053,62.1119281172278,62.9865220562119,62.0961696678767,62.5925608224353,3481374.26327977,0.0,1.0
2020-05-20,78.75,79.91,78.31,79.15,2115205,62.0488943198235,62.9628843821853,61.7022084341,62.3640633068448,2684534.43975041,0.0,1.0
2020-05-21,78.6,79.14,78.21,78.46,2387169,61.9307059496905,62.3561840821693,61.6234161873447,61.820396804233,3029700.38081631,0.0,1.0
2020-05-22,80.51,80.52,78.26,78.52,2977555,63.4356378627173,63.4435170873929,61.6628123107224,61.8676721522862,3778994.91715983,0.0,1.0
2020-05-26,80.82,82.74,80.49,81.91,4157631,63.6798938276588,65.1927049653612,63.4198794133663,64.538729317292,5276700.65420324,0.0,1.0
2020-05-27,81.56,82.66,80.95,82.05,3575523,64.2629564536483,65.1296711679569,63.7823237484408,64.6490384627494,4537912.22771302,0.0,1.0
2020-05-28,83.7,84.39,82.42,82.66,3402499,65.9491105342124,66.4927770368242,64.9405697757442,65.1296711679569,4318317.01736538,0.0,1.0
2020-05-29,85.01,85.12,82.59,82.92,5577031,66.9812889667072,67.0679604381381,65.0745165952282,65.3345310095208,7078146.93661168,0.0,1.0
2020-06-01,85.89,86.66,84.1,84.81,3799838,67.6746607381542,68.2813610381702,66.2642795212337,66.8237044731966,4822603.94452184,0.0,1.0
2020-06-02,86.23,86.35,85.15,86.35,3407572,67.9425543771223,68.0371050732287,67.0915981121647,68.0371050732287,4324755.46811264,0.0,1.0
2020-06-03,86.48,87.34,85.88,86.94,3228814,68.1395349940106,68.8171483161065,67.6667815134786,68.5019793290851,4097882.89198839,0.0,1.0
2020-06-04,84.96,85.37,83.64,85.03,3960672,67.6825399628297,68.0091623896748,66.6309750764015,67.738304767413,4971720.82053659,0.94,1.0
2020-06-05,84.29,85.93,84.13,85.49,4573943,67.1487911189609,68.4552808263413,67.0213287084847,68.1047591975319,5741542.75967502,0.0,1.0
2020-06-08,86.4,86.69,83.21,83.86,3138592,68.8297016571149,69.0607272761029,66.2884198482469,66.8062358908062,3939786.78203335,0.0,1.0
2020-06-09,85.85,85.99,84.58,85.8,2526249,68.3915496211032,68.5030792302698,67.3798167379489,68.3517176178294,3171129.73534787,0.0,1.0
2020-06-10,87.0,87.29,85.92,85.92,4693071,69.3076856964005,69.5387113153885,68.4473144256865,68.4473144256865,5891080.80723586,0.0,1.0
2020-06-11,84.01,86.19,83.77,85.76,6670493,66.9257319006276,68.662407243365,66.7345382849134,68.3198520152104,8373283.35478009,0.0,1.0
2020-06-12,83.15,85.87,82.38,85.7,5337095,66.2406214443184,68.4074824224127,65.627208593902,68.2720536112818,6699506.12741517,0.0,1.0
2020-06-15,84.05,84.56,80.97,82.06,5261073,66.9575975032466,67.3638839366393,64.503946101581,65.3722837729497,6604077.83640324,0.0,1.0
2020-06-16,84.92,86.39,84.46,85.82,4685209,67.6506743602107,68.8217352564602,67.2842199300918,68.3676504191389,5881211.85845871,0.0,1.0
2020-06-17,84.15,85.13,83.66,85.12,2526964,67.0372615097942,67.8179687739606,66.6469078777111,67.8100023733058,3172027.25485635,0.0,1.0
2020-06-18,84.53,84.71,83.5,83.59,3255738,67.3399847346751,67.4833799464607,66.5194454672349,66.5911430731278,4086836.88041124,0.0,1.0
2020-06-19,81.72,85.79,81.72,85.66,10713675,65.1014261506879,68.3437512171747,65.1014261506879,68.2401880086628,13448576.671323,0.0,1.0
2020-06-22,83.25,84.22,81.64,82.13,3036296,66.320285450866,67.0930263143776,65.0376949454498,65.428048577533,3811377.47344692,0.0,1.0
2020-06-23,82.8,84.12,82.4,84.06,4537748,65.9617974214018,67.01336230783,65.6431413952115,66.9655639039014,5696108.18819338,0.0,1.0
2020-06-24,82.58,82.92,81.8,82.13,5070964,65.7865366069971,66.0573942292589,65.1651573559259,65.428048577533,6365439.32418325,0.0,1.0
2020-06-25,81.14,82.54,80.53,82.54,3180563,64.6393749127119,65.7546710043781,64.1534244727716,65.7546710043781,3992471.80481704,0.0,1.0
2020-06-26,79.68,81.7,79.29,81.1,4495786,63.4762804171171,65.0854933493784,63.1655907915815,64.6075093100928,5643434.46285805,0.0,1.0
2020-06-29,80.61,80.63,79.29,80.22,2346307,64.2171556780097,64.2330884793192,63.1655907915815,63.9064660524741,2945253.57395683,0.0,1.0
2020-06-30,81.18,81.46,80.46,80.54,3627598,64.6712405153309,64.8942997336642,64.0976596681883,64.1613908734264,4553622.34114233,0.0,1.0
2020-07-01,82.35,82.82,81.05,81.14,2991497,65.6033093919377,65.9777302227113,64.567677306819,64.6393749127119,3755142.54133459,0.0,1.0
2020-07-02,82.69,83.5,82.51,82.85,1552518,65.8741670141995,66.5194454672349,65.7307718024138,66.0016294246756,1948832.43673241,0.0,1.0
2020-07-06,73.59,80.88,73.31,79.39,26789994,58.6247424183691,64.4322484956881,58.4016832000358,63.2452547981291,33628730.4154068,0.0,1.0
2020-07-07,74.22,74.65,71.5,71.76,12914266,59.1266256596189,59.4691808877735,56.9597646815245,57.1668910985482,16210917.024724,0.0,1.0
2020-07-08,75.22,75.71,73.81,74.02,6558108,59.9232657250947,60.3136193571779,58.8000032327738,58.9672976465237,8232209.60658383,0.0,1.0
2020-07-09,73.77,74.67,73.06,74.62,6022345,58.7681376301547,59.485113689083,58.2025231836669,59.4452816858092,7559681.29270852,0.0,1.0
2020-07-10,73.58,74.39,72.99,73.36,4971381,58.6167760177143,59.2620544707498,58.1467583790836,58.4415152033096,6240435.56864088,0.0,1.0
2020-07-13,73.68,74.34,73.24,73.62,5047493,58.6964400242619,59.222222467476,58.3459183954525,58.6486416203334,6335976.8341364,0.0,1.0
2020-07-14,73.92,74.48,73.34,74.0,4870343,58.8876336399761,59.3337520766426,58.4255824020001,58.9513648452142,6113605.39228056,0.0,1.0
2020-07-15,75.45,75.83,73.91,74.65,5791544,60.1064929401542,60.409216165035,58.8796672393214,59.4691808877735,7269963.25064377,0.0,1.0
2020-07-16,76.95,77.17,75.39,75.49,4807344,61.301453038368,61.4767138527727,60.0586945362256,60.1383585427732,6034524.50904332,0.0,1.0
2020-07-17,78.58,79.1,77.04,77.12,4768707,62.5999763450937,63.0142291791411,61.3731506442608,61.4368818494989,5986024.56324042,0.0,1.0
2020-07-20,77.55,78.5,77.17,78.19,3298575,61.7794370776535,62.5362451398556,61.4767138527727,62.2892867195581,4140608.96878143,0.0,1.0
2020-07-21,78.21,78.89,77.44,77.7,3239672,62.3052195208676,62.8469347653912,61.6918066704512,61.8989330874749,4066669.67981933,0.0,1.0
2020-07-22,79.55,79.9327,77.3,77.94,4793651,63.3727172086052,63.6775913616629,61.5802770612845,62.0901267031891,6017336.06900194,0.0,1.0
2020-07-23,80.59,81.23,79.47,79.65,4838425,64.2012228767002,64.7110725186047,63.3089860033672,63.4523812151528,6073539.61931327,0.0,1.0
2020-07-24,80.41,81.93,80.1,80.76,4312263,64.0578276649145,65.2687205644378,63.810869244617,64.3366516878311,5413063.17229237,0.0,1.0
2020-07-27,80.22,81.21,79.59,80.55,2603832,63.9064660524741,64.6951397172952,63.4045828112243,64.1693572740811,3268517.50601398,0.0,1.0
2020-07-28,82.06,82.52,80.0,80.2,4532270,65.3722837729497,65.7387382030686,63.7312052380694,63.8905332511646,5689231.80795919,0.0,1.0
2020-07-29,82.26,82.68,81.61,82.11,2949971,65.5316117860448,65.8662006135447,65.0137957434855,65.4121157762235,3703016.11460862,0.0,1.0
2020-07-30,81.52,82.07,80.915,81.93,3604737,64.9420981375927,65.3802501736044,64.4601308979798,65.2687205644378,4524925.56703978,0.0,1.0
2020-07-31,81.03,82.19,79.89,81.6,4843122,64.5517445055095,65.4758469814615,63.643574830867,65.0058293428308,6079435.63208436,0.0,1.0
2020-08-03,80.33,80.98,79.46,80.78,2356004,63.9940964596764,64.5119125022357,63.3010196027124,64.3525844891406,2957425.94692706,0.0,1.0
2020-08-04,80.88,81.235,80.05,80.11,3066946,64.4322484956881,64.7150557189321,63.7710372413432,63.8188356452717,3849851.5614677,0.0,1.0
2020-08-05,79.71,81.0,78.96,81.0,3142363,63.5001796190814,64.5278453035453,62.9026995699745,64.5278453035453,3944520.41289554,0.0,1.0
2020-08-06,79.63,79.88,78.95,79.36,2720286,63.4364484138433,63.6356084302123,62.8947331693197,63.2213555961648,3414698.95614032,0.0,1.0
2020-08-07,80.62,81.1,79.18,79.21,3476943,64.2251220786644,64.6075093100928,63.0779603843792,63.1018595863435,4364509.33198178,0.0,1.0
2020-08-10,80.12,80.92,79.89,80.73,3188870,63.8268020459265,64.4641140983072,63.643574830867,64.3127524858668,4002899.3496519,0.0,1.0
2020-08-11,78.56,80.52,78.42,80.33,3951801,62.5840435437841,64.1454580721168,62.4725139346175,63.9940964596764,4960585.30227126,0.0,1.0
2020-08-12,79.58,80.51,78.66,78.8,3920474,63.3966164105695,64.1374916714621,62.6637075503317,62.7752371594983,4921261.39507951,0.0,1.0
2020-08-13,79.31,79.58,78.79,79.05,2657618,63.181523592891,63.3966164105695,62.7672707588436,62.9743971758673,3336033.56794827,0.0,1.0
2020-08-14,78.85,79.47,78.62,79.29,2067333,62.8150691627721,63.3089860033672,62.6318419477127,63.1655907915815,2595065.31191736,0.0,1.0
2020-08-17,78.68,79.3,78.1,78.44,2589747,62.6796403516412,63.1735571922363,62.2175891136652,62.488446735927,3250836.99933299,0.0,1.0
2020-08-18,78.18,79.01,77.78,78.68,3420969,62.2813203189033,62.9425315732483,61.962664292713,62.6796403516412,4294246.73482435,0.0,1.0
2020-08-19,77.94,78.48,77.78,78.35,2561324,62.0901267031891,62.5203123385461,61.962664292713,62.4167491300342,3215158.4021449,0.0,1.0
2020-08-20,77.7,78.29,77.51,77.61,2433553,61.8989330874749,62.3689507261057,61.7475714750345,61.8272354815821,3054771.03834381,0.0,1.0
2020-08-21,78.64,78.815,77.37,77.79,3813881,62.6477747490222,62.7871867604805,61.6360418658679,61.9706306933677,4787458.18253794,0.0,1.0
2020-08-24,79.1,79.15,78.1,78.7,2073981,63.0142291791411,63.0540611824149,62.2175891136652,62.6955731529508,2603410.36043815,0.0,1.0
2020-08-25,78.5,79.25,78.17,79.25,2535253,62.5362451398556,63.1337251889625,62.2733539182486,63.1337251889625,3182432.2047945,0.0,1.0
2020-08-26,78.08,78.51,77.59,78.09,2708572,62.2016563123557,62.5442115405104,61.8113026802726,62.2096227130105,3399994.69946575,0.0,1.0
2020-08-27,78.0,78.91,77.86,78.48,3339536,62.1379251071177,62.8628675667007,62.026395497951,62.5203123385461,4192026.16680489,0.0,1.0
2020-08-28,78.02,78.17,77.36,78.0,2992366,62.1538579084272,62.2733539182486,61.6280754652131,62.1379251071177,3756233.3727372,0.0,1.0
2020-08-31,78.44,79.0,77.85,78.0,4476779,62.488446735927,62.9345651725935,62.0184290972963,62.1379251071177,5619575.507197,0.0,1.0
2020-09-01,77.82,78.34,77.47,77.67,3361223,61.994529895332,62.4087827293795,61.7157058724154,61.8750338855106,4219249.25153268,0.0,1.0
2020-09-02,79.6,80.2,77.99,78.03,3845828,63.412549211879,63.8905332511646,62.1299587064629,62.1618243090819,4827560.35839438,0.0,1.0
2020-09-03,78.99,79.75,78.36,78.84,4559330,63.6754404334861,64.288091841632,63.167584660944,63.5545223924046,5655892.98241597,0.94,1.0
2020-09-04,78.44,79.39,77.67,79.16,3311976,63.2320742828541,63.9978885430366,62.6113616719694,63.812480880045,4108538.27565237,0.0,1.0
2020-09-08,78.2,78.72,77.29,78.23,3142762,63.0386054171238,63.4577879595395,62.3050359678964,63.0627890253401,3898626.67128802,0.0,1.0
2020-09-09,79.64,80.625,78.7,78.81,5016406,64.1994186115056,64.9934470812738,63.441665554062,63.5303387841884,6222900.18321757,0.0,1.0
2020-09-10,78.73,79.7,78.24,79.25,3734453,63.4658491622782,64.2477858279382,63.0708502280789,63.8850317046939,4632625.08216389,0.0,1.0
2020-09-11,79.64,79.99,78.635,78.9,3816293,64.1994186115056,64.4815607073623,63.38926773626,63.6028896088372,4734148.39407176,0.0,1.0
2020-09-14,80.73,81.14,79.85,80.03,3437411,65.0780897100308,65.40859902232,64.3687038690197,64.5138055183174,4264141.60689826,0.0,1.0
2020-09-15,80.9,82.41,80.51,80.93,3948147,65.2151301565897,66.4323717701429,64.900743249778,65.239313764806,4897714.55692979,0.0,1.0
2020-09-16,81.6,82.15,80.8,81.05,3805407,65.7794143483031,66.2227804989351,65.1345181292021,65.3360481976712,4720644.20573563,0.0,1.0
2020-09-17,79.82,82.02,79.45,81.29,5056494,64.3445202608034,66.1179848633311,64.0462557594692,65.5295170634015,6272629.73512083,0.0,1.0
2020-09-18,77.96,80.15,77.69,79.18,6489008,62.8451365513935,64.6105399511825,62.6274840774469,63.8286032855226,8049677.21354697,0.0,1.0
2020-09-21,77.97,78.289,76.87,77.72,6087499,62.8531977541323,63.1103501214988,61.9664654528684,62.6516676856632,7551601.41392797,0.0,1.0
2020-09-22,77.5,79.15,77.31,78.02,4742452,62.4743212254104,63.8044196773063,62.321158373374,62.8935037678261,5883057.59535822,0.0,1.0
2020-09-23,76.27,77.67,76.17,77.46,5437729,61.4827932885426,62.6113616719694,61.402181261155,62.4420764144554,6745555.44156265,0.0,1.0
2020-09-24,76.31,77.04,75.3,76.17,3249605,61.5150380994977,62.1035058994274,60.7008566228827,61.402181261155,4031166.44663226,0.0,1.0
2020-09-25,77.05,77.11,75.79,75.81,2749207,62.1115671021661,62.1599343185987,61.095855557082,61.1119779625596,3410417.88563426,0.0,1.0
2020-09-28,77.23,78.42,77.06,77.12,3076846,62.2566687514639,63.2159518773766,62.1196283049049,62.1679955213375,3816857.23546544,0.0,1.0
2020-09-29,77.88,78.9,77.49,78.36,3525035,62.7806469294834,63.6028896088372,62.4662600226717,63.167584660944,4372840.02677382,0.0,1.0
2020-09-30,78.93,79.23,78.13,78.4,3685204,63.6270732170535,63.8689092992164,62.9821769979525,63.1998294718991,4571531.2211161,0.0,1.0
2020-10-01,78.59,79.38,77.97,79.01,4894822,63.3529923239356,63.9898273402978,62.8531977541323,63.6915628389636,6072074.05473508,0.0,1.0
2020-10-02,79.8,80.55,77.87,78.37,3511826,64.3283978553258,64.932988060733,62.7725857267447,63.1756458636828,4356454.13445966,0.0,1.0
2020-10-05,80.09,80.69,79.21,79.6,2924563,64.56217273475,65.0458448990757,63.8527868937388,64.1671738005506,3627948.70043041,0.0,1.0
2020-10-06,81.11,81.76,79.88,80.36,3623793,65.3844154141038,65.9083935921233,64.3928874772359,64.7798252086966,4495350.28138523,0.0,1.0
2020-10-07,81.02,81.5,80.429,81.22,2147226,65.3118645894549,65.6988023209155,64.835447507594,65.4730886442301,2663654.63018933,0.0,1.0
2020-10-08,82.06,82.97,80.84,81.18,3108308,66.1502296742862,66.8837991235136,65.1667629401572,65.4408438332751,3855886.15090099,0.0,1.0
2020-10-09,81.78,82.63,81.39,82.31,2687507,65.9245159976008,66.6097182303957,65.6101290907891,66.3517597427553,3333878.43860695,0.0,1.0
2020-10-12,82.42,82.99,81.7,81.78,2305683,66.4404329728817,66.8999215289911,65.8600263756908,65.9245159976008,2860222.07196579,0.0,1.0
2020-10-13,81.57,82.05,80.57,81.81,3972840,65.7552307400868,66.1421684715474,64.9491104662106,65.9486996058171,4928346.4623665,0.0,1.0
2020-10-14,81.05,82.0,80.83,81.88,1975474,65.3360481976712,66.1018624578536,65.1587017374184,66.0051280249885,2450594.61226654,0.0,1.0
2020-10-15,80.81,81.276,79.85,80.07,2988932,65.1425793319409,65.5182313795672,64.3687038690197,64.5460503292724,3707799.06778376,0.0,1.0
2020-10-16,81.41,82.225,81.0,81.0,3290693,65.6262514962666,66.2832395194758,65.2957421839774,65.2957421839774,4082136.50821181,0.0,1.0
2020-10-19,80.9,81.99,80.65,81.64,2593970,65.2151301565897,66.0938012551149,65.0136000881207,65.8116591592582,3217844.88501547,0.0,1.0
2020-10-20,81.08,81.85,80.72,81.47,3200957,65.3602318058875,65.9809444167722,65.070028507292,65.6746187126992,3970818.13189992,0.0,1.0
2020-10-21,80.23,81.3,80.14,81.2,3423947,64.6750295730926,65.5375782661402,64.6024787484438,65.4569662387526,4247439.38461665,0.0,1.0
2020-10-22,81.18,81.31,80.09,80.2,2142267,65.4408438332751,65.545639468879,64.56217273475,64.6508459648764,2657502.94270459,0.0,1.0
2020-10-23,81.14,81.89,80.52,81.69,2386655,65.40859902232,66.0131892277272,64.9088044525168,65.851965172952,2960668.62147465,0.0,1.0
2020-10-26,81.72,82.1166,80.44,80.44,4064306,65.8761487811683,66.1958560817876,64.8443148306066,64.8443148306066,5041810.92041838,0.0,1.0
2020-10-27,82.47,83.3,81.4,81.54,4153506,66.4807389865755,67.1498188138928,65.6181902935279,65.7310471318706,5152464.38354377,0.0,1.0
2020-10-28,79.8,82.0,79.69,81.21,3385697,64.3283978553258,66.1018624578536,64.2397246251995,65.4650274414914,4199989.88949842,0.0,1.0
2020-10-29,80.95,82.44,79.18,79.8,5310344,65.2554361702836,66.4565553783592,63.8286032855226,64.3283978553258,6587533.11644797,0.0,1.0
2020-10-30,80.34,81.36,79.53,80.44,3503515,64.763702803219,65.5859454825728,64.1107453813793,64.8443148306066,4346144.25853998,0.0,1.0
2020-11-02,81.66,82.14,79.92,80.94,3372743,65.8277815647357,66.2147192961963,64.425132288191,65.2473749675448,4183920.32715171,0.0,1.0
2020-11-03,82.91,84.25,82.2,82.78,4551346,66.835431907081,67.9156330740752,66.2630865126289,66.7306362714771,5645988.75316044,0.0,1.0
2020-11-04,82.7,85.09,82.6,82.9,3768397,66.666146649567,68.5927741041313,66.5855346221794,66.8273707043423,4674732.942616,0.0,1.0
2020-11-05,83.14,84.55,81.92,82.25,4214846,67.0208395700726,68.1574691562381,66.0373728359435,66.3033925263227,5228557.24708762,0.0,1.0
2020-11-06,83.7,84.99,82.94,83.36,4053320,67.4722669234433,68.5121620767436,66.8596155152973,67.1981860303253,5028182.68111461,0.0,1.0
2020-11-09,84.02,86.95,83.9188,85.17,4783009,67.7302254110837,70.0921578135411,67.6486460393674,68.6572637260414,5933368.94629966,0.0,1.0
2020-11-10,85.76,85.99,84.15,84.58,4427379,69.1328746876284,69.3182823506199,67.8350210466876,68.1816527644544,5492206.49011934,0.0,1.0
2020-11-11,85.68,86.83,85.24,86.0,2602325,69.0683850657183,69.995423380676,68.7136921452127,69.3263435533587,3228209.3433609,0.0,1.0
2020-11-12,84.58,85.5909,83.8,85.27,3587172,68.1816527644544,68.9965597493159,67.5528789508309,68.737875753429,4449921.57652968,0.0,1.0
2020-11-13,84.93,85.71,84.72,85.17,2774858,68.4637948603111,69.0925686739346,68.2945096027971,68.6572637260414,3442238.19934087,0.0,1.0
2020-11-16,86.07,86.23,85.1,86.0,3697034,69.38277197253,69.5117512163502,68.60083530687,69.3263435533587,4586206.45058665,0.0,1.0
2020-11-17,84.17,86.14,84.09,85.33,3818286,67.8511434521651,69.4392003917014,67.786653830255,68.7862429698616,4736620.72985661,0.0,1.0
2020-11-18,81.21,84.5,81.02,84.48,5083691,65.4650274414914,68.1171631425443,65.3118645894549,68.1010407370668,6306367.87678699,0.0,1.0
2020-11-19,79.76,81.0,79.47,80.9,6147937,64.2961530443708,65.2957421839774,64.0623781649467,65.2151301565897,7626575.33774381,0.0,1.0
2020-11-20,78.65,80.55,78.55,79.69,4928142,63.4013595403681,64.932988060733,63.3207475129805,64.2397246251995,6113407.83714919,0.0,1.0
2020-11-23,79.05,79.57,78.34,78.87,5783702,63.7238076499186,64.1429901923343,63.1514622554665,63.5787060006209,7174738.295799,0.0,1.0
2020-11-24,79.38,79.98,79.09,79.69,5197771,63.9898273402978,64.4734995046236,63.7560524608737,64.2397246251995,6447885.22065857,0.0,1.0
2020-11-25,79.41,80.12,78.35,79.83,3886660,64.0140109485141,64.5863563429663,63.1595234582053,64.3525814635421,4821439.33846351,0.0,1.0
2020-11-27,79.04,79.57,78.38,79.42,2053440,63.7157464471799,64.1429901923343,63.1837070664215,64.0220721512529,2547312.18968845,0.0,1.0
2020-11-30,78.49,79.81,78.4,78.88,8418259,63.2723802965479,64.3364590580646,63.1998294718991,63.5867672033597,10442931.7470462,0.0,1.0
2020-12-01,80.16,81.11,79.09,79.25,6359466,64.6186011539213,65.3844154141038,63.7560524608737,63.8850317046939,7888979.10906053,0.0,1.0
2020-12-02,80.28,80.66,79.42,80.04,3670007,64.7153355867865,65.0216612908594,64.0220721512529,64.5218667210562,4552679.19556546,0.0,1.0
2020-12-03,78.4,79.65,78.24,79.42,3452698,63.7076852444411,64.7234327770374,63.5776695602688,64.5365352310397,4248961.83500278,0.63,1.0
2020-12-04,75.88,78.77,75.77,78.45,6237401,61.6599382187269,64.0083465140896,61.5705524358585,63.748315145745,7675875.1557791,0.0,1.0
2020-12-07,76.14,76.36,75.35,75.68,6291004,61.871213705507,62.0499852712439,61.2292612649061,61.4974186135115,7741840.12034931,0.0,1.0
2020-12-08,74.75,75.8,74.59,75.62,8752144,60.7417024492599,61.5949303766408,60.6116867650875,61.4486627319469,10770570.0963271,0.0,1.0
2020-12-09,74.3,74.84,73.16,74.61,8010887,60.3760333375252,60.8148362716068,59.4496715877973,60.6279387256091,9858363.84401992,0.0,1.0
2020-12-10,74.32,75.3,73.96,75.01,6424517,60.3922852980467,61.1886313636022,60.099750008659,60.9529779360399,7906143.98980929,0.0,1.0
2020-12-11,74.91,75.04,73.91,73.91,3893085,60.8717181334322,60.9773558768222,60.0591201073551,60.0591201073551,4790911.21940633,0.0,1.0
2020-12-14,74.47,75.52,74.38,75.38,4153984,60.5141750019583,61.3674029293392,60.4410411796113,61.2536392056884,5111978.94493297,0.0,1.0
2020-12-15,75.48,75.69,74.52,75.09,3917343,61.3348990082961,61.5055445937723,60.5548049032621,61.0179857781261,4820763.61778971,0.0,1.0
2020-12-16,75.17,76.765,75.15,76.27,4752440,61.0829936202122,62.3790874718051,61.0667416596907,61.976851448897,5848451.32216621,0.0,1.0
2020-12-17,75.93,76.685,75.73,76.14,4450442,61.7005681200308,62.314079629719,61.5380485148154,61.871213705507,5476806.31404584,0.0,1.0
2020-12-18,75.37,76.16,75.07,75.63,15175385,61.2455132254276,61.8874656660285,61.0017338176045,61.4567887122077,18675143.8140474,0.0,1.0
2020-12-21,74.52,74.8,73.82,74.57,6991292,60.5548049032621,60.7823323505637,59.9859862850082,60.595434804566,8603629.07076155,0.0,1.0
2020-12-22,73.5,74.557,73.39,74.51,6252995,59.7259549166635,60.584871030227,59.6365691337951,60.5466789230014,7695065.45590238,0.0,1.0
2020-12-23,74.04,74.87,73.87,74.0,2757378,60.1647578507452,60.8392142123891,60.0266161863121,60.1322539297021,3393286.60852362,0.0,1.0
2020-12-24,74.23,74.31,73.54,74.04,1064984,60.3191514756998,60.384159317786,59.7584588377066,60.1647578507452,1310591.41891026,0.0,1.0
2020-12-28,73.7,74.72,73.525,74.5,3161518,59.888474521879,60.7173245084776,59.7462698673155,60.5385529427406,3890629.68225843,0.0,1.0
2020-12-29,73.88,74.455,73.48,73.96,3718707,60.0347421665728,60.5019860315671,59.709702956142,60.099750008659,4576318.03261035,0.0,1.0
2020-12-30,74.06,74.34,73.51,73.64,1929293,60.1810098112667,60.4085372585683,59.7340808969243,59.8397186403143,2374228.01691258,0.0,1.0
2020-12-31,75.2,75.28,73.86,73.99,2392582,61.1073715609945,61.1723794030807,60.0184902060513,60.1241279494413,2944361.07794966,0.0,1.0
2021-01-04,73.89,75.06,73.47,75.06,2975490,60.0428681468336,60.9936078373438,59.7015769758812,60.9936078373438,3661699.76361455,0.0,1.0
2021-01-05,73.0,74.2,72.66,74.1,3466859,59.319655903625,60.2947735349175,59.0433725747588,60.2135137323098,4266388.65557773,0.0,1.0
2021-01-06,74.56,75.48,72.9,73.53,4112253,60.5873088243052,61.3348990082961,59.2383961010173,59.7503328574459,5060623.91001926,0.0,1.0
2021-01-07,72.96,74.7958,72.96,74.59,4126577,59.2871519825819,60.7789194388542,59.2871519825819,60.6116867650875,5078251.321778,0.0,1.0
2021-01-08,73.2,73.34,72.64,73.29,3476778,59.4821755088404,59.5959392324912,59.0271206142373,59.5553093311874,4278595.18289097,0.0,1.0
2021-01-11,72.67,73.425,72.03,72.99,2950581,59.0514985550196,59.6650100647078,58.5314358183303,59.3115299233642,3631046.23111675,0.0,1.0
2021-01-12,71.53,73.0,70.82,72.9,3756070,58.1251368052917,59.319655903625,57.548192206777,59.2383961010173,4622297.71604667,0.0,1.0
2021-01-13,72.24,72.587,71.2742,71.75,4364091,58.7020814038065,58.9840529188552,57.9172742302212,58.3039083710287,5370540.98084428,0.0,1.0
2021-01-14,71.02,72.31,71.0,72.29,3461289,57.7107118119924,58.7589632656318,57.6944598514709,58.7427113051103,4259534.09794745,0.0,1.0
2021-01-15,72.08,72.28,70.7,71.0,3407619,58.5720657196341,58.7345853248495,57.4506804436478,57.6944598514709,4193486.68178634,0.0,1.0
2021-01-19,70.96,72.2,70.935,72.2,3670846,57.6619559304278,58.6695774827634,57.6416409797759,58.6695774827634,4517419.29244105,0.0,1.0
2021-01-20,71.58,71.735,70.4583,70.7,3552085,58.1657667065956,58.2917194006375,57.254275500745,57.4506804436478,4371269.54042486,0.0,1.0
2021-01-21,71.8,72.024,70.96,71.36,3185361,58.3445382723325,58.5265602301738,57.6619559304278,57.9869951408586,3919971.37302663,0.0,1.0
2021-01-22,72.29,72.48,71.21,71.35,4152921,58.7427113051103,58.8971049300649,57.8651054369471,57.9788691605979,5110670.79506565,0.0,1.0
2021-01-25,73.56,73.68,71.93,72.06,4057576,59.7747107982282,59.8722225613574,58.4501760157226,58.5558137591126,4993337.25875337,0.0,1.0
2021-01-26,73.64,73.98,73.04,73.92,3393786,59.8397186403143,60.1160019691805,59.3521598246681,60.0672460876159,4176463.50482051,0.0,1.0
2021-01-27,73.08,74.44,72.78,73.25,4657216,59.3846637457112,60.489797061176,59.1408843378881,59.5228054101443,5731266.69096582,0.0,1.0
2021-01-28,72.67,74.3,72.65,73.14,3123958,59.0514985550196,60.3760333375252,59.035246594498,59.4334196272758,3844407.56653249,0.0,1.0
2021-01-29,72.89,73.58,71.8,72.39,4330707,59.2302701207565,59.7909627587497,58.3445382723325,58.823971107718,5329457.93740993,0.0,1.0
2021-02-01,72.68,73.59,72.45,73.15,3480084,59.0596245352804,59.7990887390105,58.8727269892826,59.4415456075366,4282663.6151218,0.0,1.0
2021-02-02,72.77,73.695,72.13,72.67,3901248,59.1327583576273,59.8844115317486,58.612695620938,59.0514985550196,4800956.77666594,0.0,1.0
2021-02-03,72.57,72.97,72.34,72.5,3054814,58.9702387524119,59.2952779628427,58.7833412064142,58.9133568905865,3759317.52473925,0.0,1.0
2021-02-04,72.69,72.96,72.13,72.55,2171716,59.0677505155411,59.2871519825819,58.612695620938,58.9539867918903,2672558.79328713,0.0,1.0
2021-02-05,73.74,74.12,72.568,72.94,3011528,59.920978442922,60.2297656928313,58.9686135563597,59.2709000220604,3706048.87454456,0.0,1.0
2021-02-08,73.83,73.86,73.22,73.64,3008312,59.994112265269,60.0184902060513,59.498427469362,59.8397186403143,3702091.19818208,0.0,1.0
2021-02-09,73.11,74.16,73.02,73.99,2297084,59.4090416864935,60.2622696138744,59.3359078641466,60.1241279494413,2826839.25666117,0.0,1.0
2021-02-10,73.09,73.62,72.63,73.57,3747862,59.392789725972,59.8234666797928,59.0189946339765,59.7828367784889,4612196.78085288,0.0,1.0
2021-02-11,73.06,73.5,72.79,73.01,2751124,59.3684117851896,59.7259549166635,59.1490103181488,59.3277818838858,3385590.30629386,0.0,1.0
2021-02-12,71.87,73.98,71.62,72.72,4866160,58.4014201341579,60.1160019691805,58.1982706276387,59.0921284563234,5988397.51493387,0.0,1.0
2021-02-16,71.13,71.92,70.845,71.79,4528679,57.8000975948609,58.4420500354618,57.568507157429,58.3364122920718,5573086.390405,0.0,1.0
2021-02-17,72.39,72.45,70.93,71.04,3557331,58.823971107718,58.8727269892826,57.6375779896455,57.726963772514,4377725.37692908,0.0,1.0
2021-02-18,72.71,73.455,72.07,72.16,3670844,59.0840024760627,59.6893880054901,58.5639397393733,58.6370735617203,4517416.83119952,0.0,1.0
2021-02-19,71.15,72.78,71.07,72.76,3310135,57.8163495553825,59.1408843378881,57.7513417132963,59.1246323773665,4073520.84766954,0.0,1.0
2021-02-22,71.17,71.37,70.4,71.14,4472290,57.832601515904,57.9951211211194,57.2069010358247,57.8082235751217,5503692.91639888,0.0,1.0
2021-02-23,72.04,72.79,71.32,71.83,4621319,58.539561798591,59.1490103181488,57.9544912198156,58.3689162131149,5687091.0975629,0.0,1.0
2021-02-24,71.17,72.04,70.93,71.87,3799763,57.832601515904,58.539561798591,57.6375779896455,58.4014201341579,4676067.22889047,0.0,1.0
2021-02-25,70.63,71.73,70.55,71.17,3675405,57.3937985818224,58.2876564105072,57.3287907397362,57.832601515904,4523029.6924835,0.0,1.0
2021-02-26,68.32,71.07,68.19,70.69,7568240,55.5166971415844,57.7513417132963,55.4110593981944,57.442554463387,9313633.25669996,0.0,1.0
2021-03-01,69.93,70.57,69.2,69.41,3972031,56.8249799635685,57.3450427002578,56.2317834045322,56.4024289900084,4888063.80588395,0.0,1.0
2021-03-02,69.8,70.26,69.02,70.0,3995086,56.7193422201784,57.0931373121739,56.0855157598383,56.8818618253938,4916435.76749369,0.0,1.0
2021-03-03,69.58,70.09,68.78,69.4,5016295,56.5405706544415,56.9549956477408,55.8904922335798,56.3943030097476,6173156.76265786,0.0,1.0
2021-03-04,68.0,69.82,67.85,68.95,5721505,55.7686025296683,57.2612327738447,55.6455835534999,56.5477227120681,6976368.82317471,0.63,1.0
2021-03-05,69.86,70.1,67.89,68.55,8083406,57.2940378341563,57.4908681960257,55.6783886138115,56.2196721089524,9856291.58822082,0.0,1.0
2021-03-08,72.0,73.0,69.71,70.0,11148306,59.0491085608252,59.8692350686145,57.1710188579879,57.4088555452468,13593397.9625311,0.0,1.0
2021-03-09,72.94,73.375,71.905,72.2,6026952,59.8200274781471,60.1767825090355,58.9711965425853,59.2131338623831,7348807.70558978,0.0,1.0
2021-03-10,73.21,73.91,72.71,72.95,4858891,60.0414616352502,60.6155501907027,59.6313983813556,59.828228743225,5924562.80080227,0.0,1.0
2021-03-11,72.43,73.59,72.33,72.9,3147407,59.4017629591746,60.3531097082101,59.3197503083957,59.7872224178356,3837709.14621972,0.0,1.0
2021-03-12,73.54,73.88,72.655,72.91,3476865,60.3121033828207,60.590946395469,59.5862914234272,59.7954236829135,4239425.21913156,0.0,1.0
2021-03-15,74.54,74.64,73.51,73.51,3213841,61.1322298906099,61.2142425413888,60.287499587587,60.287499587587,3918713.72218335,0.0,1.0
2021-03-16,74.29,74.77,73.84,74.08,4107677,60.9271982636626,61.3208589874014,60.5581413351575,60.7549716970269,5008589.48099701,0.0,1.0
2021-03-17,73.17,74.4,73.1,74.4,3756231,60.0086565749387,61.0174121795194,59.9512477193934,61.0174121795194,4580062.91020323,0.0,1.0
2021-03-18,73.5,73.88,72.78,73.35,3115899,60.2792983225091,60.590946395469,59.6888072369009,60.1562793463407,3799290.68309147,0.0,1.0
2021-03-19,73.35,74.14,72.76,73.47,9090693,60.1562793463407,60.8041792874942,59.6724047067451,60.2546945272754,11084500.8832908,0.0,1.0
2021-03-22,73.5,73.93,72.94,73.4,3366331,60.2792983225091,60.6319527208585,59.8200274781471,60.1972856717302,4104648.45121809,0.0,1.0
2021-03-23,74.18,74.54,73.35,73.61,3245826,60.8369843478058,61.1322298906099,60.1562793463407,60.3695122383659,3957713.80289799,0.0,1.0
2021-03-24,74.16,74.72,73.54,73.64,2379698,60.82058181765,61.279852662012,60.3121033828207,60.3941160335996,2901623.07570669,0.0,1.0
2021-03-25,75.22,76.17,74.285,74.53,4310150,61.6899159159066,62.4690360983064,60.9230976311237,61.124028625532,5255469.68554715,0.0,1.0
2021-03-26,75.78,75.88,74.59,75.215,3613245,62.1491867602686,62.2311994110475,61.1732362159994,61.6858152833677,4405716.63722952,0.0,1.0
2021-03-29,76.7,77.29,75.52,75.54,4223737,62.9037031474347,63.3875777870303,61.9359538682434,61.9523563983992,5150104.2337793,0.0,1.0
2021-03-30,75.53,76.27,75.105,76.18,2661964,61.9441551333213,62.5510487490853,61.5956013675108,62.4772373633843,3245796.8066118,0.0,1.0
2021-03-31,75.96,76.12,75.13,75.22,3447801,62.2968095316706,62.4280297729169,61.6161045302056,61.6899159159066,4203986.78405605,0.0,1.0
2021-04-01,75.72,75.84,74.875,75.84,2630889,62.0999791698012,62.1983943507359,61.4069722707193,62.1983943507359,3207906.31081041,0.0,1.0
2021-04-05,76.41,76.78,75.61,75.71,2915200,62.6658664601758,62.9693132680578,62.0097652539444,62.0917779047233,3554573.55946013,0.0,1.0
2021-04-06,76.38,76.48,75.63,76.05,2448538,62.6412626649421,62.723275315721,62.0261677841002,62.3706209173717,2985561.34540799,0.0,1.0
2021-04-07,76.22,76.77,75.85,76.41,3060266,62.5100424236958,62.9611120029799,62.2065956158138,62.6658664601758,3731456.02652127,0.0,1.0
2021-04-08,76.21,77.035,76.12,76.63,2624513,62.5018411586179,63.1784455275441,62.4280297729169,62.8462942918894,3200131.90047317,0.0,1.0
2021-04-09,76.3,76.75,76.04,76.45,2075056,62.575652544319,62.9447094728241,62.3624196522938,62.6986715204874,2530165.74917642,0.0,1.0
2021-04-12,76.26,77.05,76.13,76.45,2396486,62.5428474840074,63.1907474251609,62.4362310379948,62.6986715204874,2922093.08837005,0.0,1.0
2021-04-13,77.47,77.74,75.82,76.0,3527008,63.5352005584324,63.7566347155355,62.1819918205801,62.3296145919822,4300565.78649984,0.0,1.0
2021-04-14,77.42,77.62,76.84,77.17,2946786,63.4941942330429,63.6582195346008,63.0185208585252,63.2891626060956,3593087.12986665,0.0,1.0
2021-04-15,78.31,78.44,77.29,77.41,3683080,64.2241068249754,64.3307232709879,63.3875777870303,63.485992967965,4490868.13439091,0.0,1.0
2021-04-16,78.89,79.2,78.51,78.68,3645390,64.6997801994931,64.9540194169078,64.3881321265332,64.5275536328574,4444911.80979705,0.0,1.0
2021-04-19,78.74,79.225,78.29,79.02,2956806,64.5767612233247,64.9745225796025,64.2077042948196,64.8063966455057,3605304.75715322,0.0,1.0
2021-04-20,80.11,80.54,78.675,78.93,3981375,65.700334538996,66.0529889373454,64.5234530003184,64.7325852598047,4854586.41098228,0.0,1.0
2021-04-21,80.2,80.85,80.01,80.75,4597047,65.774145924697,66.30722815476,65.6183218882171,66.2252155039811,5605290.10626904,0.0,1.0
2021-04-22,79.42,80.58,79.3,79.98,3076930,65.1344472486214,66.0857939976569,65.0360320676867,65.5937180929834,3751774.84299864,0.0,1.0
2021-04-23,79.38,79.64,78.92,79.4,3283738,65.1016421883098,65.314875080335,64.7243839947268,65.1180447184656,4003940.81743773,0.0,1.0
2021-04-26,78.68,79.54,78.5,79.53,2671009,64.5275536328574,65.2328624295561,64.3799308614553,65.2246611644782,3256825.59291988,0.0,1.0
2021-04-27,78.29,78.67,78.075,78.5,2290321,64.2077042948196,64.5193523677795,64.0313770956449,64.3799308614553,2792643.54736425,0.0,1.0
2021-04-28,77.64,78.59,77.63,78.48,3464191,63.6746220647566,64.4537422471563,63.6664207996787,64.3635283312995,4223971.50573536,0.0,1.0
2021-04-29,79.02,79.05,77.72,77.79,2992462,64.8063966455057,64.8310004407394,63.7402321853797,63.797641040925,3648780.97656736,0.0,1.0
2021-04-30,79.9,79.94,78.8,79.33,3237979,65.5281079723602,65.5609130326718,64.6259688137921,65.0606358629204,3948145.76683835,0.0,1.0
2021-05-03,80.37,81.08,79.78,79.9,3100505,65.9135674310212,66.4958572515515,65.4296927914255,65.5281079723602,3780520.40819632,0.0,1.0
2021-05-04,79.41,80.555,79.0,80.31,3691752,65.1262459835435,66.0652908349622,64.7899941153499,65.8643598405538,4501442.11281697,0.0,1.0
2021-05-05,77.95,79.42,77.44,79.25,4167300,63.9288612821712,65.1344472486214,63.5105967631987,64.9950257422972,5081289.24064839,0.0,1.0
2021-05-06,78.48,78.64,77.585,78.22,3356895,64.3635283312995,64.4947485725458,63.6295151068281,64.1502954392743,4093142.90919453,0.0,1.0
2021-05-07,78.45,79.22,78.04,78.49,2670934,64.3389245360658,64.9704219470636,64.0026726678723,64.3717295963774,3256734.14361384,0.0,1.0
2021-05-10,79.46,79.96,78.31,78.71,4243597,65.167252308933,65.5773155628276,64.2241068249754,64.552157428091,5174320.01001794,0.0,1.0
2021-05-11,78.63,80.16,78.301,79.84,4544013,64.4865473074679,65.7413408643854,64.2167256864053,65.4789003818929,5540624.47298404,0.0,1.0
2021-05-12,77.14,78.64,77.09,78.61,3249107,63.2645588108619,64.4947485725458,63.2235524854725,64.4701447773121,3961714.4052061,0.0,1.0
2021-05-13,78.38,79.0,76.82,77.15,2797119,64.2815156805206,64.7899941153499,63.0021183283694,63.2727600759398,3410594.55271115,0.0,1.0
2021-05-14,78.07,79.14,78.05,78.65,3334283,64.0272764631059,64.9048118264404,64.0108739329501,64.5029498376237,4065571.55308637,0.0,1.0
2021-05-17,77.67,78.84,77.6075,78.18,3120485,63.6992258599902,64.6587738741036,63.6479679532534,64.1174903789628,3804882.50332462,0.0,1.0
2021-05-18,77.16,77.63,76.81,77.31,3807218,63.2809613410177,63.6664207996787,62.9939170632915,63.4039803171861,4642232.58709545,0.0,1.0
2021-05-19,76.98,77.21,76.25,77.02,3388164,63.1333385696157,63.3219676664072,62.5346462189295,63.1661436299272,4131269.95386754,0.0,1.0
2021-05-20,77.24,77.965,76.79,77.07,3390661,63.3465714616409,63.9411631797881,62.9775145331357,63.2071499553167,4134314.60609654,0.0,1.0
2021-05-21,78.23,78.27,77.35,77.5,5472319,64.1584967043522,64.1913017646638,63.4367853774977,63.5598043536661,6672530.33285239,0.0,1.0
2021-05-24,77.09,78.58,77.07,78.47,3695103,63.2235524854725,64.4455409820784,63.2071499553167,64.3553270662216,4505528.06781071,0.0,1.0
2021-05-25,76.01,77.1,75.47,76.98,5383347,62.3378158570601,63.2317537505504,61.8949475428539,63.1333385696157,6564044.63076255,0.0,1.0
2021-05-26,75.95,76.2401,75.45,75.95,3428749,62.2886082665927,62.5265269665024,61.8785450126981,62.2886082665927,4180756.22167445,0.0,1.0
2021-05-27,75.49,76.15,75.36,75.94,5900167,61.9113500730097,62.4526335681506,61.8047336269971,62.2804070015149,7194215.70204417,0.0,1.0
2021-05-28,76.14,76.33,75.79,75.94,4708026,62.4444323030727,62.6002563395527,62.1573880253465,62.2804070015149,5740609.47339833,0.0,1.0
2021-06-01,75.55,76.39,75.09,76.26,3410777,61.960557663477,62.64946393002,61.583299469894,62.5428474840074,4158842.52929979,0.0,1.0
2021-06-02,76.39,76.84,75.52,75.83,3554773,62.64946393002,63.0185208585252,61.9359538682434,62.190193085658,4334420.3195948,0.0,1.0
2021-06-03,76.71,77.03,75.31,75.55,3859531,63.4285841124198,63.6931799528053,62.2709773107331,62.4694241910222,4667684.5645058,0.63,1.0
2021-06-04,76.52,77.24,76.325,76.89,3357111,63.2714803321909,63.8668209730583,63.1102422419559,63.5774192726366,4060062.01168812,0.0,1.0
2021-06-07,76.41,76.56,76.085,76.5,3111870,63.1805255120583,63.3045548122391,62.9117953616668,63.2549430921668,3763469.59403842,0.0,1.0
2021-06-08,75.81,76.66,75.28,76.59,3616911,62.6844083113355,63.3872410123595,62.2461714506969,63.3293606722752,4374261.96237088,0.0,1.0
2021-06-09,76.5,76.62,75.82,76.1,2882332,63.2549430921668,63.3541665323114,62.6926769313475,62.9241982916849,3485868.25346944,0.0,1.0
2021-06-10,77.45,77.57,76.44,76.71,2936218,64.0404619933113,64.1396854334559,63.2053313720945,63.4285841124198,3551037.53192399,0.0,1.0
2021-06-11,77.32,77.37,76.7401,77.26,2205638,63.9329699331547,63.974313033215,63.453472658656,63.8833582130824,2667480.18023108,0.0,1.0
2021-06-14,78.27,78.295,77.25,77.41,3320613,64.7184888342993,64.7391603843294,63.8750895930704,64.0073875132631,4015921.63524462,0.0,1.0
2021-06-15,78.12,78.49,77.94,78.3,3630897,64.5944595341186,64.9003984745643,64.4456243739017,64.7432946943354,4391176.51398847,0.0,1.0
2021-06-16,76.5,78.5,76.45,78.4,3852406,63.2549430921668,64.9086670945764,63.2135999921065,64.8259808944559,4659067.6489992,0.0,1.0
2021-06-17,76.78,77.25,76.04,76.27,4510359,63.4864644525041,63.8750895930704,62.8745865716126,63.0647648318897,5454790.51332399,0.0,1.0
2021-06-18,74.82,76.42,74.74,76.25,7225591,61.8658149301427,63.1887941320704,61.7996659700463,63.0482275918656,8738569.42207021,0.0,1.0
2021-06-21,75.9,76.125,74.5933,75.01,3640106,62.7588258914439,62.944869841715,61.6783653144696,62.0229187103716,4402313.80169377,0.0,1.0
2021-06-22,75.65,76.345,75.56,75.73,2734268,62.5521103911427,63.12677948198,62.4776928110343,62.6182593512391,3306800.88819656,0.0,1.0
2021-06-23,74.55,75.46,74.28,75.43,2482249,61.6425621898174,62.3950066109138,61.4193094494921,62.3702007508777,3002011.21394283,0.0,1.0
2021-06-24,74.61,74.93,74.11,74.54,2854434,61.6921739098897,61.9567697502753,61.2787429092873,61.6342935698054,3452128.64521637,0.0,1.0
2021-06-25,75.11,75.12,74.23,74.35,2468775,62.1056049104921,62.1138735305042,61.3779663494319,61.4771897895765,2985715.87085006,0.0,1.0
2021-06-28,75.24,75.68,74.995,75.29,2047975,62.2130969706487,62.5769162511789,62.0105157803536,62.254440070709,2476803.86450939,0.0,1.0
2021-06-29,73.51,75.24,73.31,74.8,3312509,60.7826257085644,62.2130969706487,60.6172533083235,61.8492776901186,4006120.72531263,0.0,1.0
2021-06-30,73.57,73.84,73.28,73.57,2818417,60.8322374286367,61.055490168962,60.5924474482873,60.8322374286367,3408569.98615655,0.0,1.0
2021-07-01,74.11,74.42,73.11,73.69,2500972,61.2787429092873,61.5350701296608,60.4518809080825,60.9314608687813,3024654.6538067,0.0,1.0
2021-07-02,74.21,74.49,73.65,74.29,1831390,61.3614291094078,61.5929504697451,60.8983863887331,61.4275780695042,2214867.77398349,0.0,1.0
2021-07-06,75.39,75.41,74.05,74.46,3562092,62.3371262708295,62.3536635108536,61.229131189215,61.568144609709,4307964.32150684,0.0,1.0
2021-07-07,75.64,75.94,74.89,75.04,2280950,62.5438417711307,62.7919003714921,61.9236952702271,62.0477245704078,2758561.88417958,0.0,1.0
2021-07-08,75.95,76.25,75.3,75.46,2527677,62.8001689915041,63.0482275918656,62.262708690721,62.3950066109138,3056951.45782126,0.0,1.0
2021-07-09,75.55,76.0689,74.99,76.05,2163319,62.4694241910222,62.8984828834474,62.0063814703475,62.8828551916246,2616299.93499266,0.0,1.0
2021-07-12,75.55,75.64,74.86,75.25,2327576,62.4694241910222,62.5438417711307,61.8988894101909,62.2213655906608,2814950.97925478,0.0,1.0
2021-07-13,74.5,75.48,74.3,75.27,2065983,61.6012190897572,62.4115438509379,61.4358466895162,62.2379028306849,2498582.58934347,0.0,1.0
2021-07-14,75.24,75.54,74.1197,74.42,2662052,62.2130969706487,62.4611555710102,61.286763470699,61.5350701296608,3219463.46079661,0.0,1.0
2021-07-15,76.14,76.17,75.02,75.11,3210663,62.9572727717331,62.9820786317692,62.0311873303837,62.1056049104921,3882949.02332172,0.0,1.0
2021-07-16,77.16,77.52,76.0,76.36,3402192,63.8006720129619,64.0983423333957,62.8415120915644,63.1391824119981,4114582.59666398,0.0,1.0
2021-07-19,75.86,78.13,75.13,77.0,5314888,62.7257514113957,64.6027281541306,62.1221421505162,63.6683740927692,6427781.16814637,0.0,1.0
2021-07-20,75.67,76.79,75.49,76.0,3701240,62.5686476311668,63.4947330725162,62.4198124709499,62.8415120915644,4476248.75082788,0.0,1.0
2021-07-21,74.72,75.81,74.69,75.76,3022343,61.7831287300222,62.6844083113355,61.7583228699861,62.6430652112752,3655196.38778447,0.0,1.0
2021-07-22,74.39,75.15,74.225,74.97,3317309,61.5102642696247,62.1386793905403,61.3738320394259,61.9898442303234,4011925.80523286,0.0,1.0
2021-07-23,75.32,75.38,74.29,74.6,3353911,62.2792459307451,62.3288576508174,61.4275780695042,61.6839052898777,4056191.95840796,0.0,1.0
2021-07-26,75.09,75.38,74.64,75.31,3190124,62.089067670468,62.3288576508174,61.7169797699259,62.2709773107331,3858109.32822136,0.0,1.0
2021-07-27,76.83,77.28,74.74,75.33,3188489,63.5278075525644,63.8998954531065,61.7996659700463,62.2875145507572,3856131.97287353,0.0,1.0
2021-07-28,75.74,76.88,75.27,76.79,2358706,62.6265279712511,63.5691506526246,62.2379028306849,63.4947330725162,2852599.34132081,0.0,1.0
2021-07-29,75.51,75.99,75.045,75.7,2052319,62.436349710974,62.8332434715523,62.0518588804138,62.5934534912029,2482057.4618372,0.0,1.0
2021-07-30,74.87,76.19,74.68,75.5,3338964,61.907158030203,62.9986158717933,61.7500542499741,62.428081090962,4038115.18141467,0.0,1.0
2021-08-02,75.35,75.73,74.83,75.0,2779736,62.3040517907813,62.6182593512391,61.8740835501548,62.0146500903596,3361789.50774099,0.0,1.0
2021-08-03,75.5,76.37,75.13,75.53,2697302,62.428081090962,63.1474510320102,62.1221421505162,62.4528869509981,3262094.51646084,0.0,1.0
2021-08-04,75.47,75.515,74.44,75.0,2835319,62.4032752309258,62.4404840209801,61.5516073696849,62.0146500903596,3429011.12382568,0.0,1.0
2021-08-05,76.08,76.135,75.13,75.65,2519809,62.9076610516608,62.953138461727,62.1221421505162,62.5521103911427,3047435.96431867,0.0,1.0
2021-08-06,76.0,76.38,75.61,76.0,2974720,62.8415120915644,63.1557196520222,62.5190359110945,62.8415120915644,3597601.52923418,0.0,1.0
2021-08-09,76.0,76.2,75.33,75.99,3031419,62.8415120915644,63.0068844918053,62.2875145507572,62.8332434715523,3666172.82640031,0.0,1.0
2021-08-10,76.44,76.875,75.71,76.05,3931875,63.2053313720945,63.5650163426186,62.601722111215,62.8828551916246,4755176.79403696,0.0,1.0
2021-08-11,76.93,77.105,76.14,76.24,3919170,63.6104937526848,63.7551946028957,62.9572727717331,63.0399589718535,4739811.47312309,0.0,1.0
2021-08-12,77.36,77.505,76.76,76.82,2914749,63.9660444132029,64.0859394033776,63.46992721248,63.5195389325523,3525073.10258908,0.0,1.0
2021-08-13,77.71,77.95,77.1,77.47,2243306,64.2554461136246,64.4538929939137,63.7510602928897,64.0569992333354,2713035.54490513,0.0,1.0
2021-08-16,78.46,78.84,77.7,77.93,3083466,64.8755926145282,65.189800174986,64.2471774936125,64.4373557538896,3729118.03361042,0.0,1.0
2021-08-17,78.62,78.81,77.84,78.46,2245094,65.0078905347209,65.1649943149499,64.3629381737812,64.8755926145282,2715197.93717542,0.0,1.0
2021-08-18,77.98,78.73,77.555,78.62,2903975,64.4786988539499,65.0988453548535,64.1272825034378,65.0078905347209,3512043.11695145,0.0,1.0
2021-08-19,79.06,79.3082,77.88,78.25,4125973,65.3717098152511,65.5769369639501,64.3960126538294,64.7019515942752,4989917.2945282,0.0,1.0
2021-08-20,80.05,80.095,78.69,79.24,3742896,66.1903031964438,66.227511986498,65.0657708748053,65.5205449754679,4526627.16940232,0.0,1.0
2021-08-23,78.98,79.92,78.9,79.89,4145325,65.3055608551547,66.0828111362872,65.2394118950583,66.058005276251,5013321.44173995,0.0,1.0
2021-08-24,78.54,79.05,78.36,78.99,2860838,64.9417415746246,65.363441195239,64.7929064144077,65.3138294751667,3459873.58934328,0.0,1.0
2021-08-25,78.56,78.71,78.01,78.35,2622155,64.9582788146487,65.0823081148294,64.503504713986,64.7846377943956,3171212.3621346,0.0,1.0
2021-08-26,78.45,78.59,77.8,78.36,2170313,64.8673239945161,64.9830846746848,64.329863693733,64.7929064144077,2624758.4201931,0.0,1.0
2021-08-27,78.19,78.72,78.02,78.56,3143662,64.6523398742029,65.0905767348414,64.5117733339981,64.9582788146487,3801918.57337678,0.0,1.0
2021-08-30,78.3,78.61,77.89,78.19,2147091,64.7432946943354,64.9996219147089,64.4042812738414,64.6523398742029,2596673.92729566,0.0,1.0
2021-08-31,77.84,78.48,77.435,77.88,4361615,64.3629381737812,64.8921298545523,64.0280590632933,64.3960126538294,5274900.76172908,0.0,1.0
2021-09-01,78.98,79.1,77.82,77.91,3128769,65.3055608551547,65.4047842952992,64.3464009337571,64.4208185138655,3783907.10353259,0.0,1.0
2021-09-02,78.89,79.01,78.48,78.48,2073309,65.7520663358053,65.8520821547975,65.4103456209152,65.4103456209152,2487577.29034185,0.63,1.0
2021-09-03,78.38,79.65,78.17,78.9,2134348,65.3269991050883,66.3854998560894,65.1519714218519,65.760400987388,2560812.50526889,0.0,1.0
2021-09-07,76.52,78.13,76.455,78.1,3647540,63.7767539107088,65.1186328155212,63.7225786754214,65.0936288607731,4376355.70463135,0.0,1.0
2021-09-08,77.84,78.12,76.12,76.4,3233251,64.8769279196233,65.1102981639385,63.4433678474014,63.6767380917166,3879287.53580632,0.0,1.0
2021-09-09,78.46,78.91,77.39,77.58,4458456,65.3936763177498,65.7687356389706,64.5018685984024,64.6602269784735,5349300.99449159,0.0,1.0
2021-09-10,77.3,78.41,77.03,78.41,3323100,64.4268567341583,65.3520030598363,64.2018211414258,65.3520030598363,3987089.28265637,0.0,1.0
2021-09-13,76.54,77.81,76.35,77.81,3133273,63.7934232138742,64.8519239648752,63.6350648338032,64.8519239648752,3759332.91141903,0.0,1.0
2021-09-14,76.15,77.02,75.895,76.71,3191810,63.4683718021495,64.1934864898431,63.255838186791,63.9351122907798,3829566.20122038,0.0,1.0
2021-09-15,75.55,76.45,75.51,75.96,3028666,62.9682927071883,63.71841134963,62.9349541008576,63.3100134220784,3633824.36560614,0.0,1.0
2021-09-16,74.93,75.89,74.6,75.5,3522207,62.4515443090618,63.2516708609996,62.1765008068332,62.9266194492749,4225979.89256937,0.0,1.0
2021-09-17,74.12,75.219,74.085,74.75,7593314,61.7764375308643,62.6924157398014,61.7472662503249,62.3015205805735,9110535.60508098,0.0,1.0
2021-09-20,74.6,75.43,73.81,74.11,4545906,62.1765008068332,62.8682768881961,61.5180633318011,61.7681028792816,5454224.39666676,0.0,1.0
2021-09-21,74.51,75.34,74.17,74.61,3216937,62.1014889425891,62.7932650239519,61.8181107887777,62.1848354584159,3859713.83216898,0.0,1.0
2021-09-22,74.84,75.1,74.01,74.55,3363243,62.3765324448177,62.5932333859675,61.6847563634548,62.1348275489198,4035253.26359997,0.0,1.0
2021-09-23,74.26,75.37,74.11,75.0,4030691,61.8931226530219,62.8182689787,61.7681028792816,62.5098868701406,4836064.18338284,0.0,1.0
2021-09-24,74.58,75.01,74.17,74.4,3087453,62.1598315036678,62.5182215217233,61.8181107887777,62.0098077751795,3704357.60795801,0.0,1.0
2021-09-27,73.81,75.41,73.71,74.73,2902025,61.5180633318011,62.8516075850307,61.4347168159742,62.2848512774081,3481879.20179978,0.0,1.0
2021-09-28,73.14,73.87,72.82,73.71,3233535,60.9596416757611,61.5680712412972,60.6929328251152,61.4347168159742,3879628.28190373,0.0,1.0
2021-09-29,74.35,74.82,73.05,73.2,2614800,61.9681345172661,62.3598631416523,60.884629811517,61.0096495852573,3137263.71649661,0.0,1.0
2021-09-30,73.02,74.65,72.94,74.59,4304982,60.8596258567689,62.2181740647466,60.7929486441074,62.1681661552505,5165161.32353182,0.0,1.0
2021-10-01,72.29,73.58,72.17,73.57,3803259,60.2511962912329,61.3263663453993,60.1511804722407,61.3180316938166,4563188.94949487,0.0,1.0
2021-10-04,73.35,73.56,72.21,72.66,4042390,61.1346693589975,61.3096970422339,60.1845190785714,60.5595783997922,4850100.76293741,0.0,1.0
2021-10-05,72.78,74.21,72.75,73.28,4861270,60.6595942187845,61.8514493951085,60.6345902640364,61.0763267979187,5832601.34124731,0.0,1.0
2021-10-06,74.17,74.19,72.32,72.73,3602925,61.8181107887777,61.8347800919431,60.2762002459809,60.617920960871,4322826.17246388,0.0,1.0
2021-10-07,73.85,75.05,73.8,74.11,3015517,61.5514019381318,62.5515601280541,61.5097286802184,61.7681028792816,3618048.06125849,0.0,1.0
2021-10-08,72.7,74.01,72.645,73.66,2960001,60.592917006123,61.6847563634548,60.5470764224182,61.3930435580608,3551439.39807774,0.0,1.0
2021-10-11,72.12,72.7657,71.85,72.52,2781977,60.1095072143272,60.6476756670212,59.8844716215947,60.4428932776346,3337844.38665599,0.0,1.0
2021-10-12,72.52,72.87,72.01,72.09,2200142,60.4428932776346,60.7346060830286,60.0178260469177,60.0845032595792,2639752.81770701,0.0,1.0
2021-10-13,73.37,73.43,72.18,72.52,3123182,61.1513386621629,61.201346571659,60.1595151238233,60.4428932776346,3747225.62666946,0.0,1.0
2021-10-14,73.65,74.35,73.21,73.5,3113080,61.3847089064781,61.9681345172661,61.0179842368399,61.2596891327378,3735105.14400767,0.0,1.0
2021-10-15,73.1,73.85,72.895,73.83,2719227,60.9263030694304,61.5514019381318,60.7554427119853,61.5347326349664,3262556.29647312,0.0,1.0
2021-10-18,71.96,72.6481,71.685,72.44,2981561,59.9761527890043,60.5496601644088,59.7469498704804,60.3762160649732,3577307.30603539,0.0,1.0
2021-10-19,75.22,75.44,73.23,73.555,5127796,62.6932492049597,62.8766115397788,61.0346535400053,61.3055297164426,6152381.95517686,0.0,1.0
2021-10-20,76.59,76.865,75.38,75.46,3394594,63.8350964717876,64.0642993903115,62.8266036302827,62.8932808429442,4072868.51324656,0.0,1.0
2021-10-21,77.29,77.81,76.66,76.77,3777541,64.4185220825756,64.8519239648752,63.8934390328664,63.9851202002759,4532332.23071681,0.0,1.0
2021-10-22,77.29,77.75,77.0,77.54,2150557,64.4185220825756,64.8019160553791,64.1768171866777,64.6268883721427,2580260.22883502,0.0,1.0
2021-10-25,76.5,77.26,76.45,77.0,2253290,63.7600846075434,64.3935181278275,63.71841134963,64.1768171866777,2703520.33032915,0.0,1.0
2021-10-26,76.59,77.32,76.24,76.46,2477636,63.8350964717876,64.4435260373236,63.5433836663936,63.7267460012127,2972692.94993338,0.0,1.0
2021-10-27,75.99,77.03,75.96,76.77,2406931,63.3350173768265,64.2018211414258,63.3100134220784,63.9851202002759,2887860.36959266,0.0,1.0
2021-10-28,76.34,76.54,75.88,76.04,2453108,63.6267301822205,63.7934232138742,63.2433362094169,63.3766906347399,2943264.00529584,0.0,1.0
2021-10-29,75.93,76.74,75.67,76.23,3050475,63.2850094673304,63.9601162455279,63.0683085261806,63.5350490148109,3659991.02630411,0.0,1.0
2021-11-01,75.41,75.93,75.22,75.93,2342397,62.8516075850307,63.2850094673304,62.6932492049597,63.2850094673304,2810431.81800922,0.0,1.0
2021-11-02,75.49,77.0,74.81,75.61,2645740,62.9182847976922,64.1768171866777,62.3515284900696,63.0183006166844,3174385.84415012,0.0,1.0
2021-11-03,75.48,75.92,74.78,75.33,2326325,62.9099501461095,63.2766748157477,62.3265245353216,62.7849303723692,2791148.46844079,0.0,1.0
2021-11-04,75.44,75.83,74.575,75.37,3459425,62.8766115397788,63.2016629515035,62.1556641778765,62.8182689787,4150653.40846003,0.0,1.0
2021-11-05,76.53,76.67,75.5,75.89,2588467,63.7850885622915,63.9017736844491,62.9266194492749,63.2516708609996,3105669.11444425,0.0,1.0
2021-11-08,74.58,76.43,73.38,76.39,4094103,62.1598315036678,63.7017420464647,61.1596733137456,63.6684034401339,4912146.54791951,0.0,1.0
2021-11-09,74.58,75.27,74.14,74.39,3416604,62.1598315036678,62.7349224628731,61.7931068340297,62.0014731235968,4099276.33579516,0.0,1.0
2021-11-10,75.68,75.72,74.85,74.93,2825404,63.0766431777632,63.109981784094,62.3848670964003,62.4515443090618,3389948.54430335,0.0,1.0
2021-11-11,75.07,75.6421,74.79,75.45,2780257,62.5682294312194,63.0450548482649,62.3348591869042,62.8849461913615,3335780.71310835,0.0,1.0
2021-11-12,74.74,75.38,74.705,75.24,3205018,62.2931859289908,62.8266036302827,62.2640146484514,62.7099185081251,3845413.29436994,0.0,1.0
2021-11-15,75.88,75.9,74.55,74.95,3156267,63.2433362094169,63.2600055125823,62.1348275489198,62.4682136122272,3786921.34720652,0.0,1.0
2021-11-16,75.41,76.32,75.295,75.95,3824979,62.8516075850307,63.6100608790551,62.7557590918299,63.3016787704957,4589248.82708486,0.0,1.0
2021-11-17,75.35,75.51,74.54,75.12,3046327,62.8015996755346,62.9349541008576,62.1264928973371,62.6099026891329,3655014.21358573,0.0,1.0
2021-11-18,75.19,75.69,74.91,75.39,3325605,62.6682452502117,63.0849778293459,62.4348750058965,62.8349382818654,3990094.80721267,0.0,1.0
2021-11-19,74.19,75.41,74.14,75.41,5532062,61.8347800919431,62.8516075850307,61.7931068340297,62.8516075850307,6637424.42634606,0.0,1.0
2021-11-22,74.04,74.42,73.45,73.98,4119588,61.7097603182028,62.0264770783449,61.2180158748244,61.6597524087067,4942723.71092047,0.0,1.0
2021-11-23,74.82,75.3,73.86,74.19,2482063,62.3598631416523,62.7599264176212,61.5597365897145,61.8347800919431,2978004.50969815,0.0,1.0
2021-11-24,74.9,75.07,74.3,74.86,2374783,62.4265403543138,62.5682294312194,61.9264612593526,62.393201747983,2849288.87121499,0.0,1.0
2021-11-26,73.67,74.93,73.55,74.59,2021134,61.4013782096435,62.4515443090618,61.3013623906512,62.1681661552505,2424977.19304637,0.0,1.0
2021-11-29,74.42,74.71,73.55,74.27,4182711,62.0264770783449,62.2681819742428,61.3013623906512,61.9014573046046,5018459.33030872,0.0,1.0
2021-11-30,71.2,74.0,71.15,74.0,6593644,59.3427192687202,61.6764217118721,59.3010460108068,61.6764217118721,7911121.34033026,0.0,1.0
2021-12-01,70.85,72.83,70.82,71.57,4016201,59.0510064633262,60.7012674766979,59.0260025085781,59.6511013772795,4818678.93355415,0.0,1.0
2021-12-02,71.84,72.5,70.37,70.37,4081052,60.4012200197212,60.9561310054258,59.1652819151974,59.1652819151974,4853921.42053215,0.63,1.0
2021-12-03,73.04,73.1,71.26,72.18,3673184,61.4101490846386,61.4605955378845,59.9135709716778,60.6870832547811,4368811.39940289,0.0,1.0
2021-12-06,74.29,75.15,73.2,73.39,4774969,62.4611168605942,63.1841826904517,61.5446729599609,61.7044200619062,5679252.3867564,0.0,1.0
2021-12-07,75.46,75.57,74.18,74.4,5676533,63.4448226988887,63.5373078631728,62.3686316963101,62.5536020248783,6751554.53129674,0.0,1.0
2021-12-08,75.13,75.94,74.81,75.46,3491060,63.1673672060364,63.8483943248556,62.8983194553918,63.4448226988887,4152196.76553079,0.0,1.0
2021-12-09,76.19,76.74,74.85,75.28,5358537,64.0585878800468,64.5210137014672,62.9319504242223,63.2934833391511,6373336.46496395,0.0,1.0
2021-12-10,75.96,76.6299,75.74,76.32,3111832,63.8652098092709,64.4284444597611,63.6802394807027,64.1678885287461,3701150.58614725,0.0,1.0
2021-12-13,76.75,77.22,75.54,75.86,2629459,64.5294214436749,64.9245853274342,63.5120846365498,63.7811323871945,3127425.8119012,0.0,1.0
2021-12-14,76.6,77.08,76.16,76.74,3261902,64.4033053105602,64.8068769365272,64.0333646534238,64.5210137014672,3879640.83512699,0.0,1.0
2021-12-15,78.2,78.27,76.54,76.92,3235542,65.7485440637834,65.8073982592369,64.3528588573143,64.6723530612048,3848288.77966549,0.0,1.0
2021-12-16,78.57,79.29,77.97,78.0,3252582,66.0596305254662,66.6649879644167,65.5551659930076,65.5803892196305,3868555.81400024,0.0,1.0
2021-12-17,76.63,79.16,76.53,78.51,6600582,64.4285285371831,66.5556873157173,64.3444511151067,66.0091840722204,7850599.88399534,0.0,1.0
2021-12-20,77.96,78.04,75.8501,75.99,4520317,65.5467582507999,65.6140201884611,63.7728087224089,63.8904330358939,5376374.40392713,0.0,1.0
2021-12-21,77.14,78.58,76.8,78.29,2395285,64.857323389773,66.0680382676739,64.5714601547131,65.8242137436522,2848903.95167211,0.0,1.0
2021-12-22,77.15,77.44,76.5,76.82,1717281,64.8657311319807,65.1095556560024,64.3192278884838,64.5882756391284,2042499.58857982,0.0,1.0
2021-12-23,77.34,77.76,77.01,77.25,1851108,65.0254782339259,65.378603406647,64.7480227410737,64.9498085540571,2201670.73904435,0.0,1.0
2021-12-27,77.43,77.587,77.0206,77.46,1430706,65.1011479137947,65.2331494664548,64.7569349478137,65.1263711404177,1701653.02963154,0.0,1.0
2021-12-28,77.91,78.02,77.43,77.43,1236227,65.5047195397617,65.5972047040458,65.1011479137947,65.1011479137947,1470343.60648681,0.0,1.0
2021-12-29,78.42,78.54,77.85,78.0,1517860,65.9335143923516,66.0344072988433,65.4542730865158,65.5803892196305,1805312.24972603,0.0,1.0
2021-12-30,78.47,78.68,77.98,78.57,1752294,65.9755531033898,66.1521156897504,65.5635737352152,66.0596305254662,2084143.34874193,0.0,1.0
2021-12-31,78.56,78.82,77.98,78.35,1945459,66.0512227832586,66.2698240806574,65.5635737352152,65.8746601968981,2313889.92663339,0.0,1.0
2022-01-03,78.35,78.66,77.35,78.66,2348688,65.8746601968981,66.1353002053351,65.0338859761336,66.1353002053351,2793482.41417821,0.0,1.0
2022-01-04,78.1,79.05,78.04,78.38,2872862,65.6644666417069,66.4632021514332,65.6140201884611,65.899883423521,3416924.45968168,0.0,1.0
2022-01-05,79.21,80.17,78.42,78.99,3971587,66.5977260267555,67.4048692786894,65.9335143923516,66.4127556981873,4723725.94439057,0.0,1.0
2022-01-06,79.06,80.46,78.93,79.17,3460798,66.4716098936409,67.6486938027111,66.3623092449415,66.5640950579249,4116203.74950743,0.0,1.0
2022-01-07,80.21,80.59,78.3,78.76,2762570,67.43850024752,67.7579944514105,65.8326214858598,66.2193776274115,3285745.36632209,0.0,1.0
2022-01-10,79.83,80.72,79.501,80.55,3073312,67.1190060436295,67.8672951001099,66.842391324998,67.7243634825799,3655335.67050322,0.0,1.0
2022-01-11,79.13,80.1777,78.55,80.0,2895202,66.5304640890944,67.4113432401893,66.042815041051,67.2619376611595,3443495.20774729,0.0,1.0
2022-01-12,79.32,79.66,78.54,78.86,2343950,66.6902111910396,66.9760744260995,66.0344072988433,66.303455049488,2787847.1319788,0.0,1.0
2022-01-13,79.75,79.771,78.43,78.54,3052868,67.0517441059684,67.0694003646044,65.9419221345592,66.0344072988433,3631019.98682132,0.0,1.0
2022-01-14,79.17,79.91,78.83,79.75,2580630,66.5640950579249,67.1862679812907,66.278231822865,67.0517441059684,3069349.57836065,0.0,1.0
2022-01-18,78.46,78.8,77.65,78.69,2715933,65.9671453611821,66.2530085962421,65.2861182423629,66.160523431958,3230276.25363023,0.0,1.0
2022-01-19,79.03,79.69,78.16,78.36,3681180,66.4463866670179,67.0012976527225,65.7149130949528,65.8830679391057,4378321.68147687,0.0,1.0
2022-01-20,79.09,80.35,78.91,78.92,2982155,66.4968331202638,67.5562086384271,66.3454937605262,66.3539015027338,3546915.36247199,0.0,1.0
2022-01-21,79.31,80.44,78.9802,79.84,3831299,66.681803448832,67.6318783182959,66.4045161108238,67.1274137858372,4556870.21007412,0.0,1.0
2022-01-24,78.48,79.6,76.84,79.1,4993088,65.9839608455975,66.9256279728537,64.6050911235437,66.5052408624714,5938678.75190074,0.0,1.0
2022-01-25,77.98,78.59,77.21,77.51,3195105,65.5635737352152,66.0764460098816,64.9161775852265,65.1684098514559,3800193.82265881,0.0,1.0
2022-01-26,77.46,78.72,76.88,77.75,3538054,65.1263711404177,66.1857466585809,64.6387220923743,65.3701956644394,4208090.48686452,0.0,1.0
2022-01-27,78.21,79.27,77.73,78.23,3137625,65.756951805991,66.6481724800014,65.3533801800241,65.7737672904063,3731828.26317753,0.0,1.0
2022-01-28,79.46,79.5,77.4,78.08,2686001,66.8079195819466,66.8415505507772,65.0759246871718,65.6476511572916,3194675.73299012,0.0,1.0
2022-01-31,80.66,81.06,77.9,78.65,5568150,67.816848646864,68.1531583351698,65.496311797554,66.1268924631274,6622645.96426022,0.0,1.0
2022-02-01,80.03,80.87,79.38,80.47,3626253,67.2871608877824,67.9934112332246,66.7406576442855,67.6571015449188,4312992.60900595,0.0,1.0
2022-02-02,81.32,81.48,79.53,79.97,3496182,68.3717596325686,68.5062835078909,66.8667737774002,67.2367144345365,4158288.76963071,0.0,1.0
2022-02-03,81.01,81.67,80.69,81.25,2371099,68.1111196241316,68.6660306098362,67.842071873487,68.3129054371151,2820137.60822022,0.0,1.0
2022-02-04,80.18,80.95,79.405,80.32,2404727,67.4132770208971,68.0606731708857,66.7616769998046,67.5309854118041,2860134.07715266,0.0,1.0
2022-02-07,80.17,80.595,79.52,80.12,2227704,67.4048692786894,67.7621983225144,66.8583660351925,67.3628305676512,2649586.47040154,0.0,1.0
2022-02-08,80.33,80.82,80.14,80.61,1972023,67.5393931540118,67.9513725221864,67.3796460520665,67.7748099358258,2345484.61560452,0.0,1.0
2022-02-09,80.32,80.94,79.95,80.78,2219344,67.5309854118041,68.0522654286781,67.2198989501213,67.9177415533558,2639643.25402605,0.0,1.0
2022-02-10,78.25,79.8,78.0,79.41,3727746,65.7905827748216,67.0937828170066,65.5803892196305,66.7658808709084,4433706.34819234,0.0,1.0
2022-02-11,79.08,79.515,78.2,78.59,3108857,66.4884253780561,66.8541621640887,65.7485440637834,66.0764460098816,3697612.18079831,0.0,1.0
2022-02-14,78.75,79.45,77.84,79.38,3595157,66.2109698852039,66.799511839739,65.4458653443082,66.7406576442855,4276007.65010494,0.0,1.0
2022-02-15,78.17,79.58,77.81,79.24,2428752,65.7233208371605,66.9088124884384,65.4206421176852,66.6229492533785,2888708.93043271,0.0,1.0
2022-02-16,78.67,78.99,77.73,78.13,2518913,66.1437079475427,66.4127556981873,65.3533801800241,65.6896898683299,2995944.61603452,0.0,1.0
2022-02-17,79.14,79.39,77.83,78.69,2843294,66.538871831302,66.7490653864931,65.4374576021005,66.160523431958,3381756.87334308,0.0,1.0
2022-02-18,79.15,79.78,78.44,78.81,3557550,66.5472795735097,67.0769673325913,65.9503298767669,66.2614163384497,4231278.63835455,0.0,1.0
2022-02-22,79.37,80.245,78.67,79.64,3451929,66.7322499020779,67.4679273452468,66.1437079475427,66.9592589416843,4105655.13873778,0.0,1.0
2022-02-23,77.64,79.79,77.54,79.46,2623594,65.2777105001553,67.0853750747989,65.1936330780788,66.8079195819466,3120450.09849902,0.0,1.0
2022-02-24,77.16,77.83,75.79,77.52,4151275,64.8741388741883,65.4374576021005,63.722278191741,65.1768175936635,4937443.24870636,0.0,1.0
2022-02-25,79.69,79.84,77.98,78.21,4573528,67.0012976527225,67.1274137858372,65.5635737352152,65.756951805991,5439662.50040518,0.0,1.0
2022-02-28,79.53,79.86,78.7401,79.13,4773263,66.8667737774002,67.1442292702525,66.2026462204183,66.5304640890944,5677223.30456302,0.0,1.0
2022-03-01,79.29,80.31,78.41,79.24,2856961,66.6649879644167,67.5225776695965,65.9251066501439,66.6229492533785,3398012.1291091,0.0,1.0
2022-03-02,80.16,80.64,79.3,79.4,2605631,67.3964615364818,67.8000331624488,66.6733957066243,66.7574731287008,3099085.26647115,0.0,1.0
2022-03-03,80.72,81.21,79.63,79.63,3608084,68.4285118924702,68.8438980523725,67.5044896184019,67.5044896184019,4256186.96688402,0.6675,1.0
2022-03-04,82.7,82.74,80.005,80.41,3630734,70.1070110692181,70.1409201434959,67.8223871897557,68.1657165668178,4282905.47864814,0.0,1.0
2022-03-07,83.35,83.68,81.9801,82.75,4188126,70.6580335262313,70.9377833890227,69.4967325049046,70.1493974120653,4940419.1523446,0.0,1.0
2022-03-08,81.56,84.13,81.55,83.5,2993163,69.1406024523027,71.3192604746472,69.1321251837332,70.7851925547728,3530810.63255719,0.0,1.0
2022-03-09,81.0,82.34,80.78,82.23,2768713,68.6658754124144,69.8018294007185,68.4793755038868,69.7085794464547,3266043.74666509,0.0,1.0
2022-03-10,82.21,82.34,80.31,80.86,2518899,69.6916249093159,69.8018294007185,68.0809438811234,68.5471936524423,2971356.84609815,0.0,1.0
2022-03-11,82.26,82.87,81.8,82.05,2462432,69.734011252163,70.2511246348985,69.3440568979691,69.5559886122049,2904746.94747632,0.0,1.0
2022-03-14,81.32,83.23,80.72,82.66,3121156,68.9371480066362,70.5563063033981,68.4285118924702,70.0731019949404,3681794.40634195,0.0,1.0
2022-03-15,81.02,82.11,80.53,82.0,5470417,68.6828299495532,69.6068522236215,68.267443789651,69.5136022693578,6453041.98539191,0.0,1.0
2022-03-16,80.76,81.25,78.58,80.92,4869004,68.462420966748,68.8778071266502,66.6143764186114,68.5980572638589,5743600.02885358,0.0,1.0
2022-03-17,82.69,83.28,80.84,81.05,5911757,70.0985338006487,70.5986926462453,68.5302391153034,68.7082617552615,6973657.79033564,0.0,1.0
2022-03-18,81.27,83.2,80.99,82.68,7476089,68.8947616637891,70.5308744976898,68.6573981438449,70.0900565320793,8818983.30667052,0.0,1.0
2022-03-21,81.83,82.63,81.41,81.59,2653596,69.3694887036774,70.0476701892321,69.0134434237612,69.166034258011,3130248.82751498,0.0,1.0
2022-03-22,81.66,82.5,81.026,82.14,2194288,69.225375137997,69.9374656978295,68.6879163106949,69.6322840293298,2588437.51619696,0.0,1.0
2022-03-23,81.63,82.31,80.92,81.76,2449565,69.1999433322887,69.7763975950102,68.5980572638589,69.3101478236914,2889568.70946886,0.0,1.0
2022-03-24,82.3,82.77,81.42,81.71,2215106,69.7679203264408,70.1663519492042,69.0219206923306,69.2677614808442,2612994.95451508,0.0,1.0
2022-03-25,83.97,84.09,82.34,83.0,2525157,71.1836241775362,71.2853514003694,69.8018294007185,70.3613291263011,2978738.94087165,0.0,1.0
2022-03-28,84.24,84.36,83.275,83.98,1633909,71.4125104289109,71.5142376517442,70.5944540119606,71.1921014461057,1927400.30189832,0.0,1.0
2022-03-29,84.89,84.9,83.62,84.3,2673070,71.9635328859242,71.9720101544936,70.8869197776061,71.4633740403276,3153220.8495059,0.0,1.0
2022-03-30,85.43,85.43,84.51,84.99,1942026,72.4213053886736,72.4213053886736,71.6413966802857,72.0483055716185,2290862.89303406,0.0,1.0
2022-03-31,84.97,85.69,84.7,85.19,3618627,72.0313510344796,72.6417143714789,71.8024647831049,72.2178509430072,4268623.7558257,0.0,1.0
2022-04-01,86.33,86.4,83.9302,84.9,2736512,73.1842595599226,73.2436004399087,71.1498846486299,71.9720101544936,3228058.63420079,0.0,1.0
2022-04-04,85.35,85.84,84.48,85.78,1818960,72.3534872401181,72.7688734000204,71.6159648745774,72.7180097886038,2145691.13282378,0.0,1.0
2022-04-05,86.09,86.94,85.13,85.47,3298307,72.9808051142562,73.7013729426581,72.1669873315906,72.4552144629513,3890766.19784416,0.0,1.0
2022-04-06,87.84,88.06,85.64,86.46,4223557,74.4643271139071,74.6508270224347,72.5993280286317,73.2944640513253,4982214.45434524,0.0,1.0
2022-04-07,87.66,87.84,86.815,87.76,2472530,74.3117362796573,74.4643271139071,73.5954070855402,74.3965089653517,2916658.80318467,0.0,1.0
2022-04-08,88.38,88.49,87.32,88.13,2368751,74.9220996166566,75.0153495709203,74.0235091482966,74.7101679024207,2794238.47504479,0.0,1.0
2022-04-11,87.52,88.78,87.27,88.28,2921443,74.1930545196852,75.2611903594339,73.9811228054494,74.8373269309622,3446207.91009704,0.0,1.0
2022-04-12,87.39,88.14,86.61,87.05,2843030,74.0828500282826,74.7186451709902,73.4216230798668,73.7946228969219,3353709.95588248,0.0,1.0
2022-04-13,87.19,87.87,86.55,87.63,2562931,73.9133046568939,74.4897589196154,73.3707594684502,74.286304473949,3023298.10481769,0.0,1.0
2022-04-14,87.4,88.134,87.34,87.74,3310091,74.0913272968521,74.7135588098485,74.0404636854355,74.3795544282128,3904666.90171296,0.0,1.0
2022-04-18,86.83,88.045,86.28,88.01,2758471,73.6081229883943,74.6381111195805,73.1418732170755,74.6084406795875,3253962.02492169,0.0,1.0
2022-04-19,86.97,87.37,86.3,87.22,2644879,73.7268047483664,74.0658954911437,73.1588277542143,73.9387364626022,3119966.03426784,0.0,1.0
2022-04-20,86.99,87.94,86.76,87.62,2852218,73.7437592855053,74.5490997996015,73.5487821084083,74.2778272053796,3364548.35261928,0.0,1.0
2022-04-21,86.55,87.65,86.45,86.96,3583653,73.3707594684502,74.3032590110879,73.2859867827558,73.718327479797,4227367.54256132,0.0,1.0
2022-04-22,84.89,86.61,84.8,86.55,2641069,71.9635328859242,73.4216230798668,71.8872374687992,73.3707594684502,3115471.6620903,0.0,1.0
2022-04-25,84.56,85.42,83.1,85.22,3843066,71.6837830231328,72.4128281201041,70.4461018119955,72.2432827487155,4533377.66584013,0.0,1.0
2022-04-26,83.57,85.1,83.53,84.2,2532858,70.8445334347589,72.1415555258823,70.8106243604811,71.3786013546332,2987823.23487145,0.0,1.0
2022-04-27,83.38,84.36,82.76,83.56,2763140,70.6834653319396,71.5142376517442,70.1578746806347,70.8360561661895,3259469.69518335,0.0,1.0
2022-04-28,83.87,84.24,83.08,83.64,2944540,71.0988514918419,71.4125104289109,70.4291472748566,70.9038743147449,3473453.71434498,0.0,1.0
2022-04-29,81.64,83.68,81.565,83.68,4137175,69.2084206008581,70.9377833890227,69.1448410865874,70.9377833890227,4880316.06656564,0.0,1.0
2022-05-02,81.05,82.57,80.24,81.98,3109056,68.7082617552615,69.9968065778155,68.0216030011374,69.4966477322189,3667520.94089621,0.0,1.0
2022-05-03,81.23,82.5,80.73,81.55,3124073,68.8608525895114,69.9374656978295,68.4369891610397,69.1321251837332,3685235.37317708,0.0,1.0
2022-05-04,82.51,82.75,80.81,81.15,3712525,69.9459429663989,70.1493974120653,68.5048073095951,68.7930344409559,4379388.20693506,0.0,1.0
2022-05-05,83.04,83.68,81.57,82.26,4926406,70.3952382005789,70.9377833890227,69.1490797208721,69.734011252163,5811312.87707804,0.0,1.0
2022-05-06,84.02,84.24,82.0,82.48,4843929,71.2260105203834,71.4125104289109,69.5136022693578,69.9205111606906,5714020.92587411,0.0,1.0
2022-05-09,83.77,84.69,82.35,83.55,4319628,71.0140788061476,71.7939875145355,69.8103066692879,70.82757889762,5095542.23110861,0.0,1.0
2022-05-10,81.96,85.06,81.06,83.93,5273154,69.47969319508,72.1076464516045,68.716739023831,71.1497151032585,6220345.57099345,0.0,1.0
2022-05-11,83.02,84.27,81.51,81.83,4543447,70.37828366344,71.4379422346192,69.0982161094555,69.3694887036774,5359564.7734721,0.0,1.0
2022-05-12,82.9,83.72,81.68,83.0,4057468,70.2765564406068,70.9716924633004,69.2423296751359,70.3613291263011,4786291.67728605,0.0,1.0
2022-05-13,83.61,83.74,82.1,83.45,2626646,70.8784425090366,70.9886470004392,69.5983749550521,70.7428062119257,3098457.92720404,0.0,1.0
2022-05-16,83.69,84.1285,82.97,83.6,2810365,70.9462606575921,71.3179888843618,70.3358973205928,70.8699652404672,3315177.49730522,0.0,1.0
2022-05-17,84.25,84.28,82.175,83.76,3492235,71.4209876974804,71.4464195031887,69.6619544693229,71.0056015375781,4119528.56205571,0.0,1.0
2022-05-18,82.66,84.38,82.4,84.25,3928027,70.0731019949404,71.531192188883,69.8526930121351,71.4209876974804,4633599.80614879,0.0,1.0
2022-05-19,82.21,82.425,80.8459,82.29,4932293,69.6916249093159,69.8738861835587,68.5352407037594,69.7594430578714,5818257.33088622,0.0,1.0
2022-05-20,82.54,82.7,81.23,82.2,3471182,69.9713747721072,70.1070110692181,68.8608525895114,69.6831476407464,4094693.91180538,0.0,1.0
2022-05-23,83.07,83.79,82.2307,83.5,2821607,70.4206700062872,71.0310333432864,69.7091728552546,70.7851925547728,3328438.84429207,0.0,1.0
2022-05-24,84.92,85.035,82.44,83.23,4772349,71.9889646916324,72.0864532801809,69.8866020864129,70.5563063033981,5629583.35094804,0.0,1.0
2022-05-25,84.66,85.11,83.94,84.92,4603619,71.7685557088272,72.1500327944517,71.1581923718279,71.9889646916324,5430545.1836209,0.0,1.0
2022-05-26,84.58,85.12,84.405,85.04,3501982,71.7007375602717,72.1585100630211,71.5523853603066,72.0906919144657,4131026.36930361,0.0,1.0
2022-05-27,85.16,85.19,83.6,84.33,4117038,72.1924191372989,72.2178509430072,70.8699652404672,71.4888058460358,4856561.9530383,0.0,1.0
2022-05-31,84.22,85.07,83.6,84.83,7050703,71.3955558917721,72.1161237201739,70.8699652404672,71.9126692745075,8317187.24286077,0.0,1.0
2022-06-01,83.71,84.61,83.28,84.5,3969784,70.9632151947309,71.72616936598,70.5986926462453,71.6329194117162,4682857.41743948,0.0,1.0
2022-06-02,83.48,83.7,81.5229,83.51,2696633,71.3340956946437,71.5220868428567,69.6617435302452,71.3597308512182,3155782.94850247,0.6675,1.0
2022-06-03,82.71,83.65,82.67,83.32,2108883,70.6761266758982,71.4793615818992,70.6419464671322,71.1973748595797,2467958.00977987,0.0,1.0
2022-06-06,82.73,83.435,82.62,82.99,3090024,70.6932167802812,71.2956429597819,70.5992212061747,70.9153881372602,3616155.79489808,0.0,1.0
2022-06-07,83.1,83.17,81.93,82.39,2860408,71.0093837113667,71.0691990767072,70.0096126049611,70.4026850057702,3347443.56839067,0.0,1.0
2022-06-08,81.19,82.56,81.075,82.56,2240326,69.3772787427901,70.5479508930257,69.2790106425879,70.5479508930257,2621781.52899811,0.0,1.0
2022-06-09,79.34,81.99,79.31,81.02,3075699,67.7964440873626,70.0608829181101,67.7708089307881,69.2320128555346,3599391.70770591,0.0,1.0
2022-06-10,79.31,79.97,78.29,78.66,2974110,67.7708089307881,68.3347823754271,66.8992136072551,67.2153805383406,3480505.36538368,0.0,1.0
2022-06-13,76.32,78.7,75.96,78.32,3461946,65.2158383255295,67.2495607471066,64.9082164466355,66.9248487638296,4051404.16046097,0.0,1.0
2022-06-14,74.6,76.9,73.2519,76.9,4899428,63.7460893485915,65.7114513526365,62.5941308626554,65.7114513526365,5733643.15419101,0.0,1.0
2022-06-15,74.88,76.0,73.84,75.14,3870930,63.9853508099535,64.9423966554015,63.0966653820375,64.2075221669325,4530024.99370388,0.0,1.0
2022-06-16,74.38,74.87,73.38,73.9,5482486,63.5580982003785,63.976805757762,62.7035929812285,63.1479356951865,6415977.19608249,0.0,1.0
2022-06-17,73.41,74.58,72.64,74.33,7815924,62.729228137803,63.7289992442085,62.0712591190575,63.515372939421,9146724.7066958,0.0,1.0
2022-06-21,74.58,74.83,73.34,73.71,3381361,63.7289992442085,63.942625548996,62.6694127724625,62.985579703548,3957098.12441339,0.0,1.0
2022-06-22,75.42,75.95,74.5,74.5,3872442,64.4467836282945,64.899671394444,63.6606388266765,63.6606388266765,4531794.43871851,0.0,1.0
2022-06-23,77.15,77.24,75.74,75.75,3097841,65.9250776574241,66.0019831271475,64.7202252984225,64.728770350614,3625303.778813,0.0,1.0
2022-06-24,78.14,78.35,77.16,77.39,3332537,66.7710378243826,66.9504839204041,65.9336227096155,66.1301589100201,3899960.96608384,0.0,1.0
2022-06-27,78.62,78.88,77.45,77.73,2358088,67.1812003295746,67.4033716865536,66.1814292231691,66.4206906845311,2759594.61353039,0.0,1.0
2022-06-28,78.53,79.38,78.4,78.85,3420384,67.1042948598511,67.8306242961286,66.9932091813616,67.3777365299791,4002765.48738025,0.0,1.0
2022-06-29,79.02,79.22,78.6,78.78,3078766,67.5230024172346,67.6939034610646,67.1641102251916,67.3179211646386,3602980.91925344,0.0,1.0
2022-06-30,79.81,80.595,78.38,78.58,3498051,68.1980615403631,68.8688481373959,66.9761190769786,67.1470201208086,4093656.68179245,0.0,1.0
2022-07-01,81.24,81.29,79.44,80.04,3847369,69.4200040037476,69.4627292647051,67.8818946092776,68.3945977407676,4502452.31249377,0.0,1.0
2022-07-05,79.43,81.38,78.03,81.13,4957652,67.8733495570861,69.5396347344286,66.6770422502761,69.3260084296411,5801780.83046865,0.0,1.0
2022-07-06,80.03,81.0,79.23,79.78,3357431,68.3860526885761,69.2149227511516,67.7024485132561,68.1724263837886,3929093.61436043,0.0,1.0
2022-07-07,79.82,80.61,79.73,80.15,2623918,68.2066065925546,68.8816657156831,68.1297011228311,68.4885933148741,3070686.92056676,0.0,1.0
2022-07-08,79.38,79.915,79.1,79.76,3174884,67.8306242961286,68.2877845883739,67.5913628347666,68.1553362794056,3715464.7260763,0.0,1.0
2022-07-11,79.78,80.16,78.9,79.19,1636190,68.1724263837886,68.4971383670656,67.4204617909366,67.6682683044901,1914780.58100982,0.0,1.0
2022-07-12,79.25,80.26,78.56,79.33,2562528,67.7195386176391,68.5825888889806,67.1299300164256,67.7878990351711,2998844.17622277,0.0,1.0
2022-07-13,78.66,79.6406,78.41,78.69,2708951,67.2153805383406,68.0533083562391,67.0017542335531,67.2410156949151,3170198.30808594,0.0,1.0
2022-07-14,78.77,78.9,77.17,77.33,2111814,67.3093761124471,67.4204617909366,65.9421677618071,66.0788885968711,2471388.06489752,0.0,1.0
2022-07-15,79.2,79.48,78.03,79.43,2851382,67.6768133566816,67.9160748180436,66.6770422502761,67.8733495570861,3336880.73062477,0.0,1.0
2022-07-18,78.01,79.14,77.97,78.82,3132262,66.6599521458931,67.6255430435326,66.6257719371271,67.3521013734046,3665585.56905676,0.0,1.0
2022-07-19,77.78,78.7,77.72,78.35,2884260,66.4634159454886,67.2495607471066,66.4121456323396,66.9504839204041,3375356.79755003,0.0,1.0
2022-07-20,75.77,77.84,75.73,77.82,4937738,64.745860454997,66.5146862586376,64.711680246231,66.4975961542546,5778476.11616883,0.0,1.0
2022-07-21,75.96,76.15,75.2712,75.74,3262029,64.9082164466355,65.070572438274,64.319633251685,64.7202252984225,3817447.7193302,0.0,1.0
2022-07-22,77.35,77.4,76.195,76.37,2065591,66.0959787012541,66.1387039622116,65.1090251731358,65.258563586487,2417294.77328957,0.0,1.0
2022-07-25,78.6,78.61,77.05,77.2,2697058,67.1641102251916,67.1726552773831,65.839627135509,65.9678029183816,3156280.31234587,0.0,1.0
2022-07-26,79.25,79.33,78.0,78.38,1799096,67.7195386176391,67.7878990351711,66.6514070937016,66.9761190769786,2105424.23812176,0.0,1.0
2022-07-27,79.2,79.34,78.52,78.86,2164401,67.6768133566816,67.7964440873626,67.0957498076596,67.3862815821706,2532928.94120991,0.0,1.0
2022-07-28,81.32,81.46,79.49,79.9,2849077,69.4883644212796,69.6079951519606,67.9246198702351,68.2749670100866,3334183.26319176,0.0,1.0
2022-07-29,81.98,82.28,80.88,81.12,3470006,70.0523378659186,70.3086894316637,69.1123821248536,69.3174633774496,4060836.51946753,0.0,1.0
2022-08-01,82.54,82.625,81.11,81.87,3156484,70.5308607886427,70.6034937322704,69.3089183252581,69.9583422918121,3693931.79732684,0.0,1.0
2022-08-02,82.16,83.405,82.11,82.79,2651714,70.2061488053656,71.2700078032074,70.1634235444081,70.7444870934302,3103215.68619285,0.0,1.0
2022-08-03,83.2,83.43,81.01,82.04,2664467,71.0948342332817,71.2913704336862,69.2234678033431,70.1036081790676,3118140.11229838,0.0,1.0
2022-08-04,82.89,83.85,82.785,83.4,2977049,70.8299376153452,71.6502626257292,70.7402145673344,71.2657352771117,3483944.78264426,0.0,1.0
2022-08-05,82.57,83.07,81.52,82.76,2529754,70.5564959452172,70.9837485547922,69.6592654651096,70.7188519368557,2960489.81715566,0.0,1.0
2022-08-08,81.39,83.47,81.26,82.99,3383552,69.5481797866201,71.3255506424522,69.4370941081306,70.9153881372602,3959662.18130959,0.0,1.0
2022-08-09,82.38,82.86,81.695,81.75,2407224,70.3941399535786,70.8043024587707,69.8088038784609,69.8558016655141,2817096.89543439,0.0,1.0
2022-08-10,82.14,82.78,81.27,82.75,2758962,70.1890587009827,70.7359420412387,69.4456391603221,70.7103068846642,3228724.5743734,0.0,1.0
2022-08-11,81.76,82.59,81.44,82.0,2695847,69.8643467177056,70.5735860496002,69.5909050475776,70.0694279703016,3154863.11795915,0.0,1.0
2022-08-12,82.83,82.86,82.14,82.18,1845286,70.7786673021962,70.8043024587707,70.1890587009827,70.2232389097487,2159478.91089011,0.0,1.0
2022-08-15,84.65,84.83,82.67,83.0,4460057,72.3338668010492,72.4876777404962,70.6419464671322,70.9239331894517,5219461.39127908,0.0,1.0
2022-08-16,85.45,85.79,84.47,84.72,3642359,73.0174709763692,73.3080027508802,72.1800558616022,72.3936821663897,4262535.6971173,0.0,1.0
2022-08-17,85.62,86.11,85.0,85.3,2124247,73.1627368636247,73.5814444210082,72.6329436277517,72.8892951934967,2485938.00528568,0.0,1.0
2022-08-18,85.65,86.07,85.22,85.77,1678408,73.1883720201992,73.5472642122422,72.8209347759647,73.2909126464972,1964186.94981117,0.0,1.0
2022-08-19,85.62,86.28,85.28,85.88,1905063,73.1627368636247,73.7267103082637,72.8722050891137,73.3849082206037,2229434.01316492,0.0,1.0
2022-08-22,84.57,85.63,84.22,85.35,2088662,72.2655063835172,73.1712819158162,71.9664295568147,72.9320204544542,2444294.02324494,0.0,1.0
2022-08-23,83.93,84.66,83.42,84.66,2002207,71.7186230432612,72.3424118532407,71.2828253814947,72.3424118532407,2343118.51481914,0.0,1.0
2022-08-24,84.31,84.53,83.68,84.03,2858957,72.0433350265382,72.2313261747512,71.5049967384737,71.8040735651762,3345745.50971592,0.0,1.0
2022-08-25,84.3,84.45,83.69,84.41,2571442,72.0347899743467,72.1629657572192,71.5135417906652,72.1287855484532,3009275.94398759,0.0,1.0
2022-08-26,83.08,84.55,83.075,84.38,2788166,70.9922936069837,72.2484162791342,70.9880210808879,72.1031503918787,3262901.07715597,0.0,1.0
2022-08-29,83.61,84.16,82.24,82.74,1865393,71.4451813731332,71.9151592436657,70.2745092228976,70.7017618324727,2183009.48688823,0.0,1.0
2022-08-30,82.34,83.56,82.09,83.37,2783690,70.3599597448127,71.4024561121757,70.1463334400251,71.2401001205372,3257662.95818409,0.0,1.0
2022-08-31,81.8,83.02,81.77,82.36,3381829,69.8985269264716,70.9410232938347,69.8728917698971,70.3770498491957,3957645.80977507,0.0,1.0
2022-09-01,82.36,82.52,80.99,81.11,2038446,70.9474320829783,71.0852609942614,69.7672720301167,69.870643713579,2366349.38899049,0.6675,1.0
2022-09-02,81.83,83.22,81.61,82.44,2682817,70.490873814353,71.688262481125,70.3013590613387,71.0163465386198,3114373.58101382,0.0,1.0
2022-09-06,81.5,82.66,81.29,82.23,4403087,70.2066016848316,71.2058612916341,70.0257012387725,70.8354460925608,5111365.34012771,0.0,1.0
2022-09-07,83.39,83.56,81.9,82.0,3443911,71.8347056993633,71.9811489176016,70.5511739630394,70.6373170325913,3997896.7755769,0.0,1.0
2022-09-08,82.77,83.7,82.62,83.28,2871465,71.3006186681413,72.1017492149743,71.1714040638133,71.7399483228562,3333367.40254958,0.0,1.0
2022-09-09,83.16,83.88,82.55,83.0,2595971,71.6365766393938,72.2568067401678,71.111103915127,71.4987477281107,3013557.57753065,0.0,1.0
2022-09-12,84.2,84.45,83.36,83.48,3700514,72.532464562734,72.7478222366139,71.8088627784977,71.91223446196,4295776.80392355,0.0,1.0
2022-09-13,82.24,83.98,81.93,83.48,3051787,70.844060399516,72.3429498097197,70.577016883905,71.91223446196,3542695.90795102,0.0,1.0
2022-09-14,82.44,83.2473,82.13,82.25,5389318,71.0163465386198,71.7117795391127,70.7493030230088,70.8526747064712,6256240.95824734,0.0,1.0
2022-09-15,80.92,82.49,80.78,82.49,4921028,69.7069718814303,71.0594180733958,69.5863715840576,71.0594180733958,5712622.06651788,0.0,1.0
2022-09-16,80.82,81.61,80.64,80.86,14132065,69.6208288118784,70.3013590613387,69.4657712866849,69.6552860396992,16405341.8034738,0.0,1.0
2022-09-19,81.18,81.28,80.08,80.55,2518533,69.9309438622654,70.0170869318173,68.9833700971941,69.3882425240882,2923662.94015264,0.0,1.0
2022-09-20,80.03,80.7304,79.44,80.66,2819449,68.9402985624181,69.5436446215599,68.4320544520616,69.4829999005953,3272984.13518918,0.0,1.0
2022-09-21,78.93,81.31,78.9,80.4,3615628,67.9927247973467,70.0429298526829,67.9668818764812,69.2590279197603,4197236.08504562,0.0,1.0
2022-09-22,78.44,78.705,78.01,78.63,2947699,67.5706237565422,67.7989028908549,67.2002085574689,67.7342955886909,3421864.36509865,0.0,1.0
2022-09-23,77.75,77.84,76.75,77.7,3493545,66.9762365766338,67.0537653392306,66.1148058811144,66.9331650418579,4055514.87562623,0.0,1.0
2022-09-26,75.84,77.52,75.17,77.27,3212635,65.3309039481918,66.7781075166644,64.7537453821938,66.5627498427845,3729417.83559607,0.0,1.0
2022-09-27,74.03,76.23,73.97,76.21,3817711,63.7717143893016,65.6668619194443,63.7200285475705,65.6496333055339,4431826.05386274,0.0,1.0
2022-09-28,74.86,75.26,73.9,74.85,2956569,64.4867018665827,64.8312741447905,63.6597283988841,64.4780875596276,3432161.18879687,0.0,1.0
2022-09-29,71.06,74.66,70.94,74.57,5208308,61.213265223609,64.3144157274789,61.1098935401467,64.2368869648821,6046113.78151508,0.0,1.0
2022-09-30,69.11,71.59,69.01,71.46,5927569,59.5334753673462,61.6698234922343,59.4473322977942,61.5578375018168,6881074.74092959,0.0,1.0
2022-10-03,71.09,71.92,69.859,70.62,6405310,61.2391081444746,61.9540956217557,60.1786869582902,60.8342357175805,7435664.91572241,0.0,1.0
2022-10-04,71.5,72.01,70.71,71.12,6024416,61.5922947296375,62.0316243843524,60.9117644801772,61.2649510653402,6993500.50019699,0.0,1.0
2022-10-05,69.01,70.64,68.43,70.62,4912551,59.4473322977942,60.8514643314909,58.947702494393,60.8342357175805,5702781.4606002,0.0,1.0
2022-10-06,65.96,68.56,65.82,68.56,7388433,56.81996867646,59.0596884848105,56.6993683790873,59.0596884848105,8576932.58253944,0.0,1.0
2022-10-07,64.39,66.17,64.04,65.84,4691735,55.4675224844946,57.0008691225191,55.1660217410628,56.7165969929977,5446445.11091061,0.0,1.0
2022-10-10,64.5,65.37,64.16,64.4,3888260,55.5622798610017,56.3117245661036,55.2693934245251,55.4761367914498,4513723.5301971,0.0,1.0
2022-10-11,64.83,65.6,63.89,64.15,4155947,55.8465519905231,56.509853626073,55.0368071367349,55.2607791175699,4824470.52515831,0.0,1.0
2022-10-12,62.66,64.83,62.52,64.71,6377973,53.977247381246,55.8465519905231,53.8566470838733,55.7431803070608,7403930.49977671,0.0,1.0
2022-10-13,65.04,65.4075,61.7,61.98,6225698,56.0274524365822,56.3440282171856,53.1502739135474,53.3914745082928,7227160.62056062,0.0,1.0
2022-10-14,64.31,65.93,63.95,65.58,4577834,55.398608028853,56.7941257555945,55.088492978466,56.4926250121627,5314222.05385862,0.0,1.0
2022-10-17,65.28,66.11,64.71,65.16,4321961,56.2341958035068,56.9491832807879,55.7431803070608,56.1308241200445,5017189.45294147,0.0,1.0
2022-10-18,66.54,67.06,66.22,66.55,2904799,57.3195984798613,57.7675424415314,57.0439406572951,57.3282127868165,3372063.49287162,0.0,1.0
2022-10-19,65.69,66.24,65.06,65.7,2415906,56.5873823886698,57.0611692712055,56.0446810504926,56.595996695625,2804527.41301877,0.0,1.0
2022-10-20,64.41,65.61,64.11,65.03,3300024,55.4847510984049,56.5184679330282,55.2263218897491,56.018838129627,3830864.18578366,0.0,1.0
2022-10-21,65.53,65.88,63.97,64.33,3606985,56.4495534773867,56.7510542208185,55.1057215923764,55.4158366427634,4187202.77645219,0.0,1.0
2022-10-24,66.01,66.68,65.36,66.0,5847266,56.863040211236,57.440198777234,56.3031102591484,56.8544259042808,6787854.24110566,0.0,1.0
2022-10-25,66.92,67.23,65.87,66.15,4108730,57.6469421441587,57.9139856597697,56.7424399138633,56.9836405086087,4769658.22250228,0.0,1.0
2022-10-26,67.12,67.74,66.5,67.41,4203855,57.8192282832626,58.3533153144846,57.2851412520405,58.0690431849632,4880084.98172363,0.0,1.0
2022-10-27,67.37,68.06,67.06,67.51,2762094,58.0345859571424,58.6289731370508,57.7675424415314,58.1551862545151,3206403.03899848,0.0,1.0
2022-10-28,69.41,69.54,67.24,67.67,3065474,59.791904576002,59.9038905664195,57.9225999667249,58.2930151657982,3558584.59182447,0.0,1.0
2022-10-31,69.97,70.8,69.3,70.68,7312879,60.2743057654929,60.989293242774,59.6971471994949,60.8859215593116,8489225.00444524,0.0,1.0
2022-11-01,69.72,70.325,69.46,70.02,3780510,60.058948091613,60.5801136624022,59.834976110778,60.3173773002688,4388640.9198833,0.0,1.0
2022-11-02,69.04,70.76,69.03,69.48,3134069,59.4731752186598,60.9548360149532,59.4645609117046,59.8522047246883,3638213.74871056,0.0,1.0
2022-11-03,69.23,69.79,68.255,68.43,3770484,59.6368470508085,60.1192482402994,58.7969521226771,58.947702494393,4377002.14261178,0.0,1.0
2022-11-04,67.13,68.42,66.34,67.33,7620965,57.8278425902177,58.9390881874378,57.1473123407574,58.0001287293216,8846869.56204281,0.0,1.0
2022-11-07,62.94,65.24,59.67,65.06,20566162,54.2184479759914,56.1997385756861,51.401569601643,56.0446810504926,23874424.381406,0.0,1.0
2022-11-08,62.62,63.42,62.265,63.29,8069935,53.9427901534252,54.6319347098407,53.6369822565158,54.5199487194232,9368060.64837772,0.0,1.0
2022-11-09,60.42,61.5,59.9,60.82,11129992,52.0476426232825,52.9779877744435,51.5996986616124,52.3922149014903,12920356.8643315,0.0,1.0
2022-11-10,62.37,62.72,60.68,61.69,8582910,53.7274324795454,54.0289332229772,52.2716146041176,53.1416596065922,9963552.54652826,0.0,1.0
2022-11-11,61.66,62.3,60.97,62.3,5615134,53.1158166857266,53.667132330859,52.5214295058182,53.667132330859,6518381.60539927,0.0,1.0
2022-11-14,57.96,61.92,57.95,61.77,15944413,49.9285231123048,53.3397886665616,49.9199088053496,53.2105740622337,18509223.1829354,0.0,1.0
2022-11-15,58.88,59.59,58.32,58.74,5575881,50.7210393521826,51.3326551460014,50.2386381626918,50.6004390548099,6472814.3877413,0.0,1.0
2022-11-16,59.61,59.75,58.8,58.8,4159038,51.3498837599118,51.4704840572845,50.6521248965411,50.6521248965411,4828058.74184954,0.0,1.0
2022-11-17,58.37,59.275,58.17,58.7,3662392,50.2817096974677,51.0613044769128,50.1094235583639,50.5659818269892,4251522.51835156,0.0,1.0
2022-11-18,59.16,59.23,58.49,58.8,7368348,50.9622399469281,51.0225400956144,50.3850813809301,50.6521248965411,8553616.71963314,0.0,1.0
2022-11-21,59.54,59.98,59.03,59.05,5112193,51.2895836112254,51.668613117254,50.8502539565105,50.8674825704209,5934537.77139619,0.0,1.0
2022-11-22,60.25,60.5,59.65,59.79,3578750,51.9011994050442,52.1165570789241,51.3843409877326,51.5049412851053,4154425.90868226,0.0,1.0
2022-11-23,61.03,61.14,60.03,60.07,3608921,52.5731153475494,52.6678727240565,51.71168465203,51.7461418798507,4189450.20042961,0.0,1.0
2022-11-25,61.53,61.97,61.25,61.39,1702092,53.0038306953091,53.3828602013376,52.7626301005636,52.8832303979364,1975889.65525974,0.0,1.0
2022-11-28,60.62,61.69,60.44,61.1,6469001,52.2199287623864,53.1416596065922,52.0648712371929,52.6334154962357,7509601.21765741,0.0,1.0
2022-11-29,59.77,60.26,59.44,60.26,3895453,51.4877126711949,51.9098137119994,51.2034405416735,51.9098137119994,4522073.59252645,0.0,1.0
2022-11-30,61.11,61.26,59.15,59.59,9257327,52.6420298031909,52.7712444075188,50.9536256399729,51.3326551460014,10746455.9228624,0.0,1.0
2022-12-01,60.37,61.19,59.93,60.82,6435260,52.5795760777658,53.2937594864748,52.196355712117,52.9715059971793,7388736.75256356,0.6675,1.0
2022-12-02,60.47,60.74,59.76,59.92,4440836,52.6666716154132,52.9018295670613,52.0482932981163,52.1876461583522,5098810.01937876,0.0,1.0
2022-12-05,59.27,60.16,58.85,60.0,5548332,51.6215251636438,52.3966754487061,51.2557239055245,52.2573225884702,6370397.55407311,0.0,1.0
2022-12-06,58.25,59.57,57.4,59.25,9698924,50.7331506796398,51.8828117765862,49.9928386096365,51.6041060561143,11135959.7310941,0.0,1.0
2022-12-07,58.0,58.48,57.64,57.71,6346376,50.5154118355212,50.9334704162289,50.2018678999904,50.2628347763436,7286683.30367186,0.0,1.0
2022-12-08,58.29,58.505,57.44,58.05,5615006,50.7679888946988,50.9552443006408,50.0276768246955,50.5589596043449,6446950.27055083,0.0,1.0
2022-12-09,58.28,58.59,57.89,58.18,7960457,50.759279340934,51.0292755076411,50.419606744109,50.6721838032866,9139913.72580159,0.0,1.0
2022-12-12,59.98,60.02,57.23,58.45,7001181,52.2399034809407,52.2747416959997,49.8447761956358,50.9073417549347,8038507.12574935,0.0,1.0
2022-12-13,59.98,60.98,59.06,60.71,6679103,52.2399034809407,53.1108588574152,51.4386245345842,52.8757009057671,7668708.61631971,0.0,1.0
2022-12-14,59.27,63.06,58.75,60.18,7844376,51.6215251636438,54.9224460404822,51.1686283678771,52.4140945562356,9006633.64838835,0.0,1.0
2022-12-15,58.84,59.61,58.42,59.12,6976833,51.2470143517598,51.9176499916451,50.8812130936405,51.4908818571726,8010551.61774323,0.0,1.0
2022-12-16,58.62,58.92,57.18,58.7,16155731,51.0554041689354,51.3166907818777,49.8012284268121,51.1250805990533,18549435.9830419,0.0,1.0
2022-12-19,59.25,60.18,58.5344,58.69,7089805,51.6041060561143,52.4140945562356,50.9808503887092,51.1163710452886,8140262.0518843,0.0,1.0
2022-12-20,59.58,59.92,58.94,59.08,5518407,51.8915213303509,52.1876461583522,51.3341098894072,51.4560436421136,6336038.7329345,0.0,1.0
2022-12-21,60.05,60.4,59.61,59.86,3962731,52.3008703572939,52.60570473906,51.9176499916451,52.1353888357638,4549866.85545308,0.0,1.0
2022-12-22,60.49,60.51,59.28,59.9,4147462,52.6840907229427,52.7015098304722,51.6302347174085,52.1702270508227,4761968.42229542,0.0,1.0
2022-12-23,60.79,60.79,60.05,60.33,2855337,52.945377335885,52.945377335885,52.3008703572939,52.5447378627068,3278396.43353254,0.0,1.0
2022-12-27,61.78,61.92,60.53,60.79,2955947,53.8076231585948,53.9295569113012,52.7189289380017,52.945377335885,3393913.25875412,0.0,1.0
2022-12-28,61.46,62.23,61.32,61.97,2869777,53.528917438123,54.1995530780083,53.4069836854165,53.973104680125,3294975.9281772,0.0,1.0
2022-12-29,61.64,62.122,61.41,61.78,3121237,53.6856894058884,54.1054898973491,53.4853696692992,53.8076231585948,3583693.36054196,0.0,1.0
2022-12-30,61.32,61.88,60.48,61.74,3553564,53.4069836854165,53.8947186962423,52.6753811691779,53.7727849435358,4080075.85231783,0.0,1.0
2023-01-03,62.97,63.095,61.15,61.32,6226199,54.8440600565995,54.9529294786588,53.2589212714159,53.4069836854165,7148700.3446752,0.0,1.0
2023-01-04,63.21,63.94,62.89,63.0,7016700,55.0530893469533,55.6888867717797,54.7743836264815,54.8701887178937,8056325.48983457,0.0,1.0
2023-01-05,61.46,63.0,61.335,62.72,5700662,53.528917438123,54.8701887178937,53.4200480160636,54.6263212124808,6545297.44460092,0.0,1.0
2023-01-06,61.87,62.3499,61.2268,62.09,7520076,53.8860091424775,54.3039806276476,53.3258106443291,54.0776193253019,8634283.91755286,0.0,1.0
2023-01-09,61.59,62.49,61.45,61.54,6622237,53.6421416370646,54.4260014758917,53.5202078843582,53.5985938682409,7603417.09675854,0.0,1.0
2023-01-10,61.83,61.96,61.21,61.44,6264589,53.8511709274185,53.9643951263602,53.3111785940043,53.5114983305935,7192778.37787525,0.0,1.0
2023-01-11,62.38,62.525,61.71,61.93,5578927,54.3301963844795,54.4564849140683,53.7466562822416,53.938266465066,6405525.6453926,0.0,1.0
2023-01-12,62.91,63.58,62.235,62.58,3715169,54.791802734011,55.3753428362489,54.2039078548907,54.5043874597744,4265624.96811082,0.0,1.0
2023-01-13,62.92,63.07,62.12,62.57,3581618,54.8005122877757,54.9311555942469,54.1037479865961,54.4956779060097,4112286.45777222,0.0,1.0
2023-01-17,62.52,63.19,62.2073,62.82,5112825,54.4521301371859,55.0356702394239,54.1797823909624,54.7134167501283,5870363.89934919,0.0,1.0
2023-01-18,61.81,62.83,61.6,62.55,4663946,53.833751819889,54.722126303893,53.6508511908294,54.4782587984802,5354976.98961221,0.0,1.0
2023-01-19,62.01,62.41,61.34,61.83,3747960,54.0079428951839,54.3563250457737,53.424402792946,53.8511709274185,4303274.42856049,0.0,1.0
2023-01-20,62.42,62.44,61.5,61.96,4146650,54.3650345995385,54.382453707068,53.5637556531819,53.9643951263602,4761036.11276277,0.0,1.0
2023-01-23,62.97,63.54,62.1,62.28,4109628,54.8440600565995,55.3405046211899,54.0863288790666,54.243100846832,4718528.76852906,0.0,1.0
2023-01-24,62.48,63.59,62.24,63.11,4898190,54.4172919221269,55.3840523900137,54.2082626317731,54.9659938093059,5623927.62282167,0.0,1.0
2023-01-25,62.32,62.5,61.78,62.21,3118053,54.277939061891,54.4347110296564,53.8076231585948,54.1821339704788,3580037.6049361,0.0,1.0
2023-01-26,62.58,62.77,62.03,62.18,2717986,54.5043874597744,54.6698689813046,54.0253620027134,54.1560053091846,3120694.89828744,0.0,1.0
2023-01-27,62.45,62.97,62.3,62.41,2375494,54.3911632608327,54.8440600565995,54.2605199543615,54.3563250457737,2727457.75979436,0.0,1.0
2023-01-30,62.69,63.185,62.21,62.29,3799803,54.6001925511866,55.0313154625415,54.1821339704788,54.2518104005968,4362798.71809395,0.0,1.0
2023-01-31,63.64,63.68,62.375,63.06,8194015,55.4276001588374,55.4624383738964,54.3258416075971,54.9224460404822,9408076.71819898,0.0,1.0
2023-02-01,63.1,63.53,62.24,63.15,5232897,54.9572842555411,55.3317950674252,54.2082626317731,55.0008320243649,6008226.30107869,0.0,1.0
2023-02-02,62.0,63.535,61.94,63.31,6472752,53.9992333414192,55.3361498443075,53.9469760188307,55.1401848846008,7431783.73408834,0.0,1.0
2023-02-03,60.25,61.8,59.09,61.77,7882507,52.4750614325888,53.8250422661243,51.4647531958784,53.7989136048301,9050414.30699608,0.0,1.0
2023-02-06,61.74,61.84,60.0,60.17,4223640,53.7727849435358,53.8598804811833,52.2573225884702,52.4053850024709,4849433.29369716,0.0,1.0
2023-02-07,61.6,61.82,60.82,61.32,4446235,53.6508511908294,53.8424613736538,52.9715059971793,53.4069836854165,5105008.95923933,0.0,1.0
2023-02-08,59.57,60.58,58.31,59.83,9473619,51.8828117765862,52.7624767068254,50.7854080022283,52.1092601744695,10877272.539895,0.0,1.0
2023-02-09,57.73,60.11,57.71,59.8,7762278,50.2802538838731,52.3531276798824,50.2628347763436,52.0831315131753,8912371.64344806,0.0,1.0
2023-02-10,59.54,59.77,57.81,58.07,5022820,51.8566831152919,52.0570028518811,50.349930313991,50.5763787118744,5767023.35811006,0.0,1.0
2023-02-13,58.64,59.32,58.485,59.16,5977846,51.0728232764649,51.6650729324675,50.9378251931113,51.5257200722316,6863550.25925372,0.0,1.0
2023-02-14,58.06,58.47,57.52,58.35,5495183,50.5676691581097,50.9247608624642,50.0973532548134,50.8202462172873,6309373.76176914,0.0,1.0
2023-02-15,58.25,58.43,57.72,57.83,4260888,50.7331506796398,50.8899226474052,50.2715443301083,50.3673494215205,4892200.12309636,0.0,1.0
2023-02-16,58.1,58.2391,56.96,57.85,5425333,50.6025073731686,50.7236572660362,49.6096182439877,50.38476852905,6229174.47500116,0.0,1.0
2023-02-17,58.7,58.93,57.615,58.15,3907151,51.1250805990533,51.3254003356425,50.1800940155785,50.6460551419924,4486051.87537341,0.0,1.0
2023-02-21,58.1,58.7,57.84,58.43,3668253,50.6025073731686,51.1250805990533,50.3760589752853,50.8899226474052,4211757.68481795,0.0,1.0
2023-02-22,57.71,58.25,57.455,58.09,3605791,50.2628347763436,50.7331506796398,50.0407411553426,50.5937978194039,4140041.03699974,0.0,1.0
2023-02-23,57.29,57.9,57.055,57.67,4171409,49.8970335182243,50.4283162978737,49.6923590047528,50.2279965612846,4789463.51635745,0.0,1.0
2023-02-24,57.0,57.185,56.24,57.03,4915793,49.6444564590467,49.8055832036945,48.9825303729261,49.6705851203409,5644138.76161875,0.0,1.0
2023-02-27,56.33,57.35,56.13,57.0,6682503,49.0609163568088,49.9492908408128,48.8867252815139,49.6444564590467,7672612.37544657,0.0,1.0
2023-02-28,55.62,56.38,55.325,56.05,6158067,48.4425380395119,49.1044641256325,48.1856062034519,48.8170488513959,7070473.60443072,0.0,1.0
2023-03-01,54.74,56.0,54.3701,55.34,7611300,47.6760973082143,48.7735010825722,47.3539309144564,48.198670534099,8739024.07125541,0.0,1.0
2023-03-02,54.99,55.01,53.74,53.97,5276440,48.4751988661297,48.4928294167265,47.3732894538245,47.5760407856886,5985564.62658955,0.6675,1.0
2023-03-03,55.94,55.96,54.76,55.12,5971143,49.3126500194816,49.3302805700785,48.2724475342655,48.5897974450094,6773631.90353872,0.0,1.0
2023-03-06,55.97,56.19,55.695,55.86,4681207,49.3390958453769,49.5330319019426,49.0966757746698,49.2421278170941,5310335.57264812,0.0,1.0
2023-03-07,54.66,56.075,54.39,55.92,4626050,48.1842947812811,49.4316562360106,47.9462823482232,49.2950194688847,5247765.77405118,0.0,1.0
2023-03-08,54.96,55.1575,54.38,54.58,3424083,48.4487530402343,48.6228547273786,47.9374670729247,48.1137725788936,3884260.99478184,0.0,1.0
2023-03-09,54.27,55.47,54.175,54.94,4231449,47.8404990446419,48.8983320804548,47.7567539293067,48.4311224896374,4800132.56165478,0.0,1.0
2023-03-10,53.21,54.55,53.0221,54.4,4088926,46.9060798630071,48.0873267529982,46.7404408401494,47.9550976235216,4638455.25133278,0.0,1.0
2023-03-13,54.2,55.48,52.92,53.02,5463647,47.7787921175528,48.9071473557533,46.6504368793523,46.7385896323367,6197931.22168965,0.0,1.0
2023-03-14,54.71,55.22,53.97,54.78,3980040,48.2283711577733,48.6779501979938,47.5760407856886,48.2900780848624,4514935.56951496,0.0,1.0
2023-03-15,55.91,56.2,54.2,54.71,5175456,49.2862041935863,49.5418471772411,47.7787921175528,48.2283711577733,5871008.93027698,0.0,1.0
2023-03-16,55.88,56.6183,55.42,55.84,4467822,49.2597583676909,49.9105901429749,48.8542557039626,49.2244972664972,5068272.79777627,0.0,1.0
2023-03-17,55.4,55.94,54.9547,55.82,9392086,48.8366251533658,49.3126500194816,48.4440809443262,49.2068667159003,10654330.8995245,0.0,1.0
2023-03-20,55.62,55.9,55.03,55.24,4195271,49.0305612099315,49.2773889182878,48.5104599673234,48.6955807485907,4759092.43667264,0.0,1.0
2023-03-21,54.09,55.635,53.37,55.52,5097810,47.6818240892699,49.0437841228791,47.0471242677821,48.9424084569471,5782927.73329642,0.0,1.0
2023-03-22,53.21,54.46,53.2078,53.88,3737470,46.9060798630071,48.0079892753123,46.9041405024414,47.4967033080027,4239765.49054659,0.0,1.0
2023-03-23,52.22,53.58,52.025,53.03,4159172,46.0333676084614,47.2322450490494,45.8614697401418,46.7474049076351,4718141.92885766,0.0,1.0
2023-03-24,53.83,53.84,52.19,52.31,3059641,47.4526269315104,47.4614422068089,46.006921782566,46.1127050861473,3470839.98674544,0.0,1.0
2023-03-27,54.13,54.57,53.96,54.17,3958461,47.7170851904637,48.1049573035951,47.5672255103902,47.7523462916575,4490456.47014546,0.0,1.0
2023-03-28,54.72,55.07,53.77,53.96,2750864,48.2371864330717,48.5457210685172,47.3997352797198,47.5672255103902,3120565.04972267,0.0,1.0
2023-03-29,55.58,55.635,55.0,55.0,3121818,48.9953001087377,49.0437841228791,48.4840141414281,48.4840141414281,3541373.23488006,0.0,1.0
2023-03-30,55.69,56.09,55.46,55.91,2824416,49.0922681370206,49.4448791489582,48.8895168051564,49.2862041935863,3204002.0355341,0.0,1.0
2023-03-31,55.91,55.94,55.32,55.72,3466704,49.2862041935863,49.3126500194816,48.7661029509782,49.1187139629159,3932610.02366302,0.0,1.0
2023-04-03,55.57,56.1,55.0501,56.0,2973263,48.9864848334393,49.4536944242567,48.5281786706733,49.3655416712722,3372853.25680715,0.0,1.0
2023-04-04,56.31,56.415,55.36,55.76,2980895,49.6388152055239,49.7313755961576,48.801364052172,49.1539750641097,3381510.95579173,0.0,1.0
2023-04-05,57.41,57.795,56.45,56.65,3979045,50.6084954883525,50.9478835873425,49.7622290597021,49.9385345656709,4513806.84696652,0.0,1.0
2023-04-06,58.06,58.14,57.22,57.81,3198024,51.1814883827512,51.2520105851387,50.4410052576821,50.9611065002902,3627820.90375034,0.0,1.0
2023-04-10,57.96,58.0683,57.12,57.51,2741442,51.0933356297668,51.1888050612489,50.3528525046977,50.6966482413369,3109876.78454544,0.0,1.0
2023-04-11,58.08,58.335,57.75,58.0,2299598,51.1991189333481,51.4239084534583,50.9082148484995,51.1285967309605,2608651.3717916,0.0,1.0
2023-04-12,57.89,58.56,57.63,58.2,2112148,51.0316287026777,51.6222521476733,50.8024315449182,51.3049022369294,2396009.1188229,0.0,1.0
2023-04-13,58.36,58.555,57.09,57.68,2897044,51.4459466417044,51.617844510024,50.3264066788024,50.8465079214104,3286390.84080811,0.0,1.0
2023-04-14,57.93,58.15,57.61,58.12,2640896,51.0668898038715,51.2608258604372,50.7848009943213,51.2343800345418,2995817.95303308,0.0,1.0
2023-04-17,58.68,58.69,57.83,58.19,3736835,51.7280354512546,51.736850726553,50.978737050887,51.2960869616309,4239045.15002573,0.0,1.0
2023-04-18,57.36,58.64,57.25,58.64,4119292,50.5644191118603,51.6927743500608,50.4674510835774,51.6927743500608,4672902.27535864,0.0,1.0
2023-04-19,57.43,57.795,57.0,57.36,4554365,50.6261260389494,50.9478835873425,50.2470692011164,50.5644191118603,5166446.70281052,0.0,1.0
2023-04-20,57.21,57.62,56.2801,57.48,6056322,50.4321899823837,50.7936162696198,49.6124575323816,50.6702024154416,6870258.49444628,0.0,1.0
2023-04-21,57.71,57.89,56.96,57.68,3223950,50.8729537473057,51.0316287026777,50.2118080999226,50.8465079214104,3657231.21610279,0.0,1.0
2023-04-24,57.52,57.88,56.93,57.8,4724700,50.7054635166354,51.0228134273792,50.1853622740273,50.9522912249917,5359673.79355165,0.0,1.0
2023-04-25,57.31,57.87,57.16,57.71,3014543,50.5203427353681,51.0139981520808,50.3881136058915,50.8729537473057,3419681.06263563,0.0,1.0
2023-04-26,56.12,57.18,56.07,56.9,3064333,49.4713249748535,50.4057441564883,49.4272485983613,50.158916448132,3476162.56583816,0.0,1.0
2023-04-27,57.35,57.41,56.04,56.07,2832423,50.5556038365619,50.6084954883525,49.400802772466,49.4272485983613,3213085.13246406,0.0,1.0
2023-04-28,57.14,57.9,56.84,57.37,3129044,50.3704830552946,51.0404439779761,50.1060247963413,50.5732343871587,3549570.36968909,0.0,1.0
2023-05-01,57.12,57.65,56.81,56.96,3699272,50.3528525046977,50.8200620955151,50.079578970446,50.2118080999226,4196433.88863196,0.0,1.0
2023-05-02,55.53,57.22,55.135,57.1,4039867,48.9512237322455,50.4410052576821,48.6030203579571,50.3352219541008,4582802.99052514,0.0,1.0
2023-05-03,55.76,56.75,55.63,55.95,3482852,49.1539750641097,50.0266873186554,49.0393764852299,49.32146529478,3950928.22638875,0.0,1.0
2023-05-04,56.57,56.82,55.51,56.08,3673715,49.8680123632834,50.0883942457444,48.9335931816486,49.4360638736598,4167442.16785777,0.0,1.0
2023-05-05,56.49,57.2,55.37,56.43,4139720,49.7974901608959,50.4233747070852,48.8101793274704,49.7445985091052,4696075.68663442,0.0,1.0
2023-05-08,56.5,57.27,56.14,56.53,3764846,49.8063054361943,50.4850816341743,49.4889555254504,49.8327512620896,4270820.67495455,0.0,1.0
2023-05-09,56.5,56.955,55.82,56.45,3449133,49.8063054361943,50.2074004622734,49.2068667159003,49.7622290597021,3912677.57753386,0.0,1.0
2023-05-10,56.35,57.02,55.8701,56.93,3730181,49.6740763067177,50.2646997517133,49.2510312451455,50.1853622740273,4231496.88888275,0.0,1.0
2023-05-11,55.46,56.425,55.125,56.39,3379705,48.8895168051564,49.740190871456,48.5942050826586,49.7093374079115,3833918.83472718,0.0,1.0
2023-05-12,55.19,56.06,54.91,55.82,2475242,48.6515043720985,49.4184333230629,48.4046766637421,49.2068667159003,2807900.96304493,0.0,1.0
2023-05-15,54.77,55.41,54.33,55.41,2941460,48.2812628095639,48.8454404286642,47.8933906964325,48.8454404286642,3336776.10785457,0.0,1.0
2023-05-16,52.84,54.76,52.83,54.76,3266909,46.5799146769647,48.2724475342655,46.5710994016663,48.2724475342655,3705963.6703321,0.0,1.0
2023-05-17,53.22,53.545,52.875,52.95,4057931,46.9148951383055,47.2013915855049,46.6107681405093,46.6768827052476,4603294.69315319,0.0,1.0
2023-05-18,52.68,52.9,52.01,52.85,4886840,46.4388702721897,46.6328063287554,45.8482468271941,46.5887299522632,5543604.52119287,0.0,1.0
2023-05-19,52.12,53.255,52.11,53.02,4236963,45.945214855477,46.9457486018501,45.9363995801785,46.7385896323367,4806387.61304379,0.0,1.0
2023-05-22,52.16,52.46,51.69,52.28,3781579,45.9804759566707,46.244934215624,45.566158017644,46.086259260252,4289802.49847509,0.0,1.0
2023-05-23,52.29,52.925,51.95,52.0,3087366,46.0950745355505,46.6548445170015,45.7953551754035,45.8394315518957,3502291.07484123,0.0,1.0
2023-05-24,51.31,52.64,51.3,52.29,3049666,45.2311775563032,46.4036091709959,45.2223622810048,46.0950745355505,3459524.40139808,0.0,1.0
2023-05-25,50.43,51.18,49.76,51.18,4344553,44.4554333300403,45.1165789774235,43.8648098850448,45.1165789774235,4928437.11956235,0.0,1.0
2023-05-26,49.86,50.4,49.56,50.29,3753505,43.9529626380292,44.428987504145,43.6885043790759,44.3320194758622,4257955.50669145,0.0,1.0
2023-05-30,49.74,50.2,49.48,49.95,4130691,43.8471793344479,44.2526819981762,43.6179821766884,44.0323001157152,4685833.23850396,0.0,1.0
2023-05-31,50.28,50.53,49.39,49.78,4790651,44.3232042005637,44.5435860830248,43.5386446990024,43.8824404356417,5434488.24660868,0.0,1.0
2023-06-01,49.02,49.76,48.475,49.57,4421763,43.8008991391311,44.4621122228307,43.3139246382982,44.2923412959349,4948638.64715403,0.6675,1.0
2023-06-02,49.86,49.96,48.67,48.87,4539410,44.5514653422496,44.6408184616685,43.488163221165,43.6668694600028,5080303.88812732,0.0,1.0
2023-06-05,50.5,51.19,50.16,50.42,4071702,45.1233253065304,45.7398618305206,44.8195247005062,45.0518428109953,4556866.09094481,0.0,1.0
2023-06-06,51.62,51.675,50.54,50.83,5817440,46.1240802440217,46.1732244597021,45.1590665542979,45.4181906006126,6510617.69061341,0.0,1.0
2023-06-07,53.05,53.37,51.1,51.92,7075954,47.4018298517116,47.687759833852,45.6594440230436,46.3921396022784,7919090.06201468,0.0,1.0
2023-06-08,53.29,53.37,52.165,52.96,5877744,47.6162773383169,47.687759833852,46.6110547448546,47.3214120442346,6578107.22023721,0.0,1.0
2023-06-09,53.09,53.66,53.031,53.38,3968836,47.4375710994792,47.9468838801667,47.384852759022,47.6966951457939,4441743.08162066,0.0,1.0
2023-06-12,52.5,53.14,52.28,53.11,3971405,46.9103876949078,47.4822476591886,46.7138108321863,47.4554417233629,4444618.19109274,0.0,1.0
2023-06-13,52.38,52.74,51.9,52.17,3428133,46.8031639516052,47.1248351815131,46.3742689783946,46.6155224008255,3836612.55734061,0.0,1.0
2023-06-14,52.56,53.36,52.39,52.69,3308663,46.9639995665591,47.6788245219101,46.8120992635471,47.0801586218037,3702907.09660573,0.0,1.0
2023-06-15,52.87,53.07,52.445,52.88,3833232,47.2409942367576,47.4197004755954,46.8612434792274,47.2499295486995,4289981.17237572,0.0,1.0
2023-06-16,53.33,54.045,53.0586,53.18,9868229,47.6520185860845,48.2908933899294,47.4095142199816,47.5179889069561,11044078.8907877,0.0,1.0
2023-06-20,53.17,53.89,52.79,53.33,4952658,47.5090535950143,48.1523960548301,47.1695117412225,47.6520185860845,5542792.49813629,0.0,1.0
2023-06-21,53.29,53.46,52.19,53.0,3324510,47.6162773383169,47.768177641329,46.6333930247093,47.3571532920022,3720642.34759983,0.0,1.0
2023-06-22,53.0,53.61,52.82,53.54,3628922,47.3571532920022,47.9022073204573,47.1963176770482,47.8396601368641,4061326.59229079,0.0,1.0
2023-06-23,51.82,53.25,51.66,53.25,6304775,46.3027864828595,47.5805360905494,46.1598214917893,47.5805360905494,7056021.14509769,0.0,1.0
2023-06-26,52.79,52.81,51.605,51.91,3592558,47.1695117412225,47.1873823651063,46.1106772761089,46.3832042903365,4020629.63594893,0.0,1.0
2023-06-27,52.51,53.0,52.41,52.84,3675639,46.9193230068497,47.3571532920022,46.8299698874308,47.214188300932,4113610.16146424,0.0,1.0
2023-06-28,51.66,52.63,51.445,52.54,3966251,46.1598214917893,47.0265467501523,45.9677122850387,46.9461289426754,4438850.06566687,0.0,1.0
2023-06-29,51.82,52.0699,50.96,51.21,2677257,46.3027864828595,46.5260799282872,45.5343496558572,45.7577324544044,2996265.84657832,0.0,1.0
2023-06-30,51.79,52.205,51.07,51.18,6055913,46.2759805470338,46.6467959926221,45.6326380872179,45.7309265185787,6777505.96664782,0.0,1.0
2023-07-03,52.61,52.62,51.42,51.56,1703791,47.0086761262686,47.0176114382105,45.945374005184,46.0704683723704,1906806.40035959,0.0,1.0
2023-07-05,53.09,53.55,52.05,52.26,4475609,47.4375710994792,47.848595448806,46.5082986575229,46.6959402083025,5008900.67309135,0.0,1.0
2023-07-06,52.35,52.79,51.85,52.52,3410082,46.7763580157795,47.1695117412225,46.3295924186851,46.9282583187916,3816410.68848881,0.0,1.0
2023-07-07,52.24,52.8,51.79,51.89,3214469,46.6780695844188,47.1784470531644,46.2759805470338,46.3653336664527,3597489.40037686,0.0,1.0
2023-07-10,51.58,52.14,51.285,52.07,3321853,46.0883389962542,46.5887164649999,45.8247472939685,46.5261692814067,3717668.75247827,0.0,1.0
2023-07-11,51.99,52.02,50.88,51.64,3227206,46.4546867858716,46.4814927216972,45.4628671603221,46.1419508679055,3611744.07898555,0.0,1.0
2023-07-12,52.69,52.985,52.055,52.3,2660580,47.0801586218037,47.3437503240893,46.5127663134938,46.7316814560701,2977601.69684469,0.0,1.0
2023-07-13,53.04,53.16,52.59,52.7,3921625,47.3928945397697,47.5001182830724,46.9908055023848,47.0890939337456,4388906.64982394,0.0,1.0
2023-07-14,52.64,53.15,52.47,52.86,3443216,47.0354820620942,47.4911829711305,46.8835817590822,47.2320589248158,3853492.77383233,0.0,1.0
2023-07-17,51.31,52.64,51.29,52.63,2774887,45.8470855738232,47.0354820620942,45.8292149499395,47.0265467501523,3105528.95975776,0.0,1.0
2023-07-18,51.05,51.945,50.435,51.36,3464096,45.6147674633342,46.4144778821331,45.0652457789081,45.8917621335327,3876860.73248424,0.0,1.0
2023-07-19,51.97,52.42,51.05,51.25,3028884,46.4368161619878,46.8389051993727,45.6147674633342,45.7934737021719,3389790.99968644,0.0,1.0
2023-07-20,53.11,53.17,51.601,52.15,2871859,47.4554417233629,47.5090535950143,46.1071031513322,46.5976517769418,3214055.66887623,0.0,1.0
2023-07-21,53.78,54.11,53.09,53.28,2940543,48.0541076234694,48.3489729175517,47.4375710994792,47.607342026375,3290923.71830382,0.0,1.0
2023-07-24,53.89,54.25,53.66,53.9,2296576,48.1523960548301,48.4740672847381,47.9468838801667,48.161331366772,2570224.76096671,0.0,1.0
2023-07-25,54.12,54.33,53.8,54.1,2464058,48.3579082294935,48.5455497802732,48.0719782473532,48.3400376056098,2757663.09673971,0.0,1.0
2023-07-26,54.45,54.74,53.7493,54.02,2149924,48.6527735235758,48.9118975698905,48.0266762158078,48.2685551100747,2406098.42609023,0.0,1.0
2023-07-27,53.36,54.3,53.17,54.04,2946513,47.6788245219101,48.5187438444475,47.5090535950143,48.2864257339584,3297605.07429769,0.0,1.0
2023-07-28,53.5,54.13,53.25,53.93,2930449,47.8039188890965,48.3668435414354,47.5805360905494,48.1881373025977,3279626.96664518,0.0,1.0
2023-07-31,53.55,54.23,53.33,54.04,3620528,47.848595448806,48.4561966608543,47.6520185860845,48.2864257339584,4051932.4043155,0.0,1.0
2023-08-01,52.3,53.67,52.28,53.48,3923382,46.7316814560701,47.9558191921086,46.7138108321863,47.7860482652128,4390873.00534843,0.0,1.0
2023-08-02,52.34,52.855,52.0768,52.25,3649825,46.7674227038376,47.2275912688448,46.5322452935271,46.6870048963606,4084720.29151019,0.0,1.0
2023-08-03,50.74,52.24,50.63,52.1,4777862,45.3377727931357,46.6780695844188,45.2394843617749,46.5529752172323,5347168.66190446,0.0,1.0
2023-08-04,49.21,51.07,48.631,50.85,6668669,43.9706700660269,45.6326380872179,43.4533155045917,45.4360612244964,7463274.97391382,0.0,1.0
2023-08-07,49.14,49.7,48.97,49.29,4680556,43.9081228824337,44.4085003511794,43.7562225794216,44.042152561562,5238268.15497997,0.0,1.0
2023-08-08,49.27,49.28,48.32,49.16,6304113,44.0242819376783,44.0332172496201,43.175427303199,43.9259935063175,7055280.26441628,0.0,1.0
2023-08-09,49.69,50.2,49.04,49.17,4198344,44.3995650392375,44.8552659482738,43.8187697630148,43.9349288182594,4698598.1321132,0.0,1.0
2023-08-10,49.88,50.28,49.53,49.9,3672426,44.5693359661334,44.9267484438089,44.2566000481673,44.5872065900171,4110014.31610272,0.0,1.0
2023-08-11,49.59,50.31,49.485,50.0,5298435,44.3102119198186,44.9535543796345,44.2163911444288,44.676559709436,5929770.59386349,0.0,1.0
2023-08-14,48.99,49.65,48.48,49.59,3670730,43.7740932033054,44.36382379147,43.3183922942692,44.3102119198186,4108116.22903981,0.0,1.0
2023-08-15,47.8,48.54,47.735,48.53,4092300,42.7107910822208,43.3720041659205,42.6527115545986,43.3630688539786,4579918.44785631,0.0,1.0
2023-08-16,48.08,48.41,47.85,47.96,3269414,42.9609798165937,43.2558451106759,42.7554676419303,42.853756073291,3658981.3777777,0.0,1.0
2023-08-17,48.09,48.84,47.84,47.94,2842172,42.9699151285356,43.6400635241771,42.7465323299884,42.8358854494073,3180831.31118947,0.0,1.0
2023-08-18,48.43,48.61,47.97,48.0,6942697,43.2737157345597,43.4345513495137,42.8626913852329,42.8894973210586,7769954.80980786,0.0,1.0
2023-08-21,48.12,48.26,47.5,48.17,3412154,42.9967210643612,43.1218154315476,42.4427317239642,43.0413976240707,3818729.57787227,0.0,1.0
2023-08-22,47.8,48.12,47.63,48.04,2560860,42.7107910822208,42.9967210643612,42.5588907792088,42.9252385688261,2865999.54948985,0.0,1.0
2023-08-23,47.8,48.09,47.41,47.9,2660704,42.7107910822208,42.9699151285356,42.3623139164872,42.8001442016397,2977740.47207807,0.0,1.0
2023-08-24,48.07,48.63,47.6,47.64,3680413,42.9520445046518,43.4524219733975,42.5320848433831,42.5678260911506,4118953.00794912,0.0,1.0
2023-08-25,48.52,48.85,48.01,48.17,3342688,43.3541335420367,43.648998836119,42.8984326330005,43.0413976240707,3740986.34915034,0.0,1.0
2023-08-28,48.93,49.01,48.3735,48.71,4312829,43.7204813316541,43.7919638271892,43.2232312220881,43.5239044689326,4826724.60463546,0.0,1.0
2023-08-29,49.56,49.6,48.83,49.13,3571702,44.283405983993,44.3191472317605,43.6311282122352,43.8991875704918,3997288.53701959,0.0,1.0
2023-08-30,49.5,49.69,49.05,49.5,3141558,44.2297941123417,44.3995650392375,43.8277050749567,44.2297941123417,3515890.68230837,0.0,1.0
2023-08-31,48.54,49.57,48.53,49.18,5234542,43.9684362380414,44.9014294256225,43.9593780517543,44.5481601604219,5778797.02849578,0.6675,1.0
2023-09-01,47.88,49.14,47.5,48.81,4087565,43.3705959430866,44.5119274152731,43.0263848641732,44.2130072677957,4512564.51391227,0.0,1.0
2023-09-05,46.79,47.9201,46.41,47.84,5914483,42.3832536377824,43.4069192700983,42.039042558869,43.3343631979378,6529434.0527765,0.0,1.0
2023-09-06,45.95,46.755,45.84,46.63,10714871,41.6223659896581,42.3515499857773,41.522725940499,42.2383226571873,11828936.4562393,0.0,1.0
2023-09-07,46.03,46.64,45.79,46.28,7001680,41.6948314799557,42.2473808434745,41.477435009063,41.9212861371355,7729671.01581729,0.0,1.0
2023-09-08,47.12,47.15,45.765,46.08,6541103,42.6821737852598,42.7093483441214,41.454789543345,41.7401224113916,7221206.09204871,0.0,1.0
2023-09-11,47.3,47.38,46.74,46.82,6339550,42.8452211384293,42.9176866287269,42.3379627063465,42.410428196644,6998696.86822657,0.0,1.0
2023-09-12,47.57,47.705,46.985,47.47,3871819,43.0897921681836,43.2120776830607,42.5598882703827,42.9992103053116,4274386.5904741,0.0,1.0
2023-09-13,47.75,48.04,47.14,47.4,4611555,43.2528395213531,43.5155269236817,42.7002901578342,42.9358030013013,5091035.72590397,0.0,1.0
2023-09-14,48.51,48.53,47.94,48.25,5719801,43.9412616791799,43.9593780517543,43.4249450608098,43.7057488357128,6314510.23267884,0.0,1.0
2023-09-15,48.47,48.95,48.24,48.34,7657535,43.9050289340311,44.3398218758164,43.6966906494256,43.7872725122976,8453717.7280462,0.0,1.0
2023-09-18,48.63,48.9,48.1,48.57,4071974,44.0499599146262,44.2945309443804,43.5698760414049,43.995610796903,4495352.45897579,0.0,1.0
2023-09-19,47.85,48.7,47.82,48.6,4185438,43.343421384225,44.1133672186366,43.3162468253635,44.0227853557646,4620613.73800293,0.0,1.0
2023-09-20,47.97,48.94,47.74,48.15,4795376,43.4521196196714,44.3307636895292,43.2437813350659,43.6151669728409,5293969.2869634,0.0,1.0
2023-09-21,47.39,47.92,47.04,47.76,4219676,42.9267448150141,43.4068286882354,42.6097082949623,43.2618977076403,4658411.59169512,0.0,1.0
2023-09-22,47.75,47.81,47.25,47.25,5634825,43.2528395213531,43.3071886390763,42.7999302069934,42.7999302069934,6220698.95820756,0.0,1.0
2023-09-25,47.91,47.94,46.86,47.49,5519702,43.3977705019482,43.4249450608098,42.4466609417928,43.017326677886,6093606.18670787,0.0,1.0
2023-09-26,46.06,48.0,46.02,47.88,6859203,41.7220060388172,43.479294178533,41.6857732936685,43.3705959430866,7572380.14600883,0.0,1.0
2023-09-27,45.46,46.04,44.87,46.0,7536674,41.1785148615856,41.7038896662429,40.6440818706411,41.6676569210941,8320290.35509532,0.0,1.0
2023-09-28,44.14,45.87,44.0801,45.77,5110522,39.9828342716759,41.5499004993605,39.9285757358156,41.4593186364886,5641882.20242809,0.0,1.0
2023-09-29,44.67,45.19,44.21,44.59,5903916,40.4629181448972,40.9339438318313,40.0462415756863,40.3904526545997,6517768.36202455,0.0,1.0
2023-10-02,42.31,44.55,41.88,44.5,8691865,38.3251861811194,40.3542199094509,37.93568417077,40.3089289780149,9595590.91016681,0.0,1.0
2023-10-03,42.47,42.745,41.2,41.74,10466416,38.4701171617145,38.7192172846123,37.3197275032408,37.8088695627493,11554648.6549923,0.0,1.0
2023-10-04,41.97,42.89,41.74,42.51,6008528,38.0172078473547,38.8505609857766,37.8088695627493,38.5063499068632,6633257.26530301,0.0,1.0
2023-10-05,40.98,41.85,40.28,41.81,8615938,37.1204474049225,37.9085096119084,36.4863743648189,37.8722768667596,9511769.4942755,0.0,1.0
2023-10-06,41.7,41.875,39.245,40.515,7236570,37.7726368176005,37.9311550776264,35.5488520840943,36.699241742568,7988983.41297132,0.0,1.0
2023-10-09,42.18,42.19,41.27,41.53,5562890,38.2074297593858,38.216487945673,37.3831348072511,37.6186476507182,6141284.60557751,0.0,1.0
2023-10-10,42.59,42.85,41.965,42.31,6391654,38.5788153971608,38.8143282406279,38.0126787542112,38.3251861811194,7056218.3171657,0.0,1.0
2023-10-11,42.96,43.065,42.28,42.855,3227520,38.913968289787,39.0090792458025,38.2980116222578,38.8188573337714,3563097.39904861,0.0,1.0
2023-10-12,41.55,42.82,41.35,42.68,4853733,37.6367640232926,38.7871536817663,37.4556002975487,38.6603390737455,5358393.88384158,0.0,1.0
2023-10-13,41.88,42.4275,41.6,41.7,5534887,37.93568417077,38.4316198699939,37.6820549547286,37.7726368176005,6110370.02829663,0.0,1.0
2023-10-16,42.22,42.36,40.98,41.97,6253414,38.2436625045346,38.3704771125553,37.1204474049225,38.0172078473547,6903604.98419038,0.0,1.0
2023-10-17,41.91,42.6268,41.555,41.83,4615312,37.9628587296316,38.6121495226977,37.6412931164362,37.890393239334,5095183.35533097,0.0,1.0
2023-10-18,40.76,41.98,40.66,41.78,7986639,36.9211673066042,38.0262660336419,36.8305854437323,37.8451023078981,8817039.90929264,0.0,1.0
2023-10-19,40.64,41.305,40.19,40.5,6497128,36.8124690711579,37.4148384592563,36.4048506882341,36.6856544631372,7172658.84582772,0.0,1.0
2023-10-20,40.02,41.025,40.01,40.6,5447515,36.2508615213519,37.1612092432149,36.2418033350647,36.7762363260091,6013913.63268957,0.0,1.0
2023-10-23,39.53,40.185,39.18,39.43,6404042,35.8070103932793,36.4003215950906,35.4899738732275,35.7164285304074,7069894.34413979,0.0,1.0
2023-10-24,40.35,40.5,39.7,40.0,7758941,36.5497816688293,36.6856544631372,35.9609995601616,36.2327451487775,8565667.29144097,0.0,1.0
2023-10-25,40.54,40.63,39.6,40.11,6750457,36.721887208286,36.8034108848707,35.8704176972897,36.3323851979366,7452327.41519477,0.0,1.0
2023-10-26,40.97,41.36,40.46,40.46,6863811,37.1113892186353,37.4646584838359,36.6494217179884,36.6494217179884,7577467.257108,0.0,1.0
2023-10-27,40.08,40.84,40.0,40.76,4602918,36.305210639075,36.9936327969018,36.2327451487775,36.9211673066042,5081500.70451431,0.0,1.0
2023-10-30,40.0,40.67,39.7,40.23,5346980,36.2327451487775,36.8396436300195,35.9609995601616,36.4410834333829,5902925.63044223,0.0,1.0
2023-10-31,40.32,40.36,39.54,40.14,8995968,36.5226071099677,36.5588398551165,35.8160685795665,36.3595597567982,9931312.64336843,0.0,1.0
2023-11-01,40.22,40.53,39.44,40.31,5950439,36.4320252470957,36.7128290219988,35.7254867166946,36.5135489236805,6569128.53339326,0.0,1.0
2023-11-02,41.08,41.245,40.44,40.58,8291749,37.2110292677945,37.3604893415332,36.631305345414,36.7581199534347,9153873.34407342,0.0,1.0
2023-11-03,43.61,44.04,41.155,42.59,14830616,39.5027503984546,39.892252408804,37.2789656649484,38.5788153971608,16372610.9507884,0.0,1.0
2023-11-06,45.59,45.795,43.95,44.01,13464602,41.2962712833191,41.4819641022066,39.8107287322192,39.8650778499424,14864567.3351132,0.0,1.0
2023-11-07,45.58,46.0,45.28,45.57,9494676,41.2872130970319,41.6676569210941,41.0154675084161,41.2781549107447,10481873.190688,0.0,1.0
2023-11-08,45.94,46.01,45.001,45.33,12275498,41.6133078033709,41.6767151073813,40.7627441110034,41.0607584398521,13551827.7178225,0.0,1.0
2023-11-09,44.87,46.28,44.6,45.94,6288875,40.6440818706411,41.9212861371355,40.3995108408869,41.6133078033709,6942752.99779453,0.0,1.0
2023-11-10,44.96,45.39,44.51,45.21,3995061,40.7256055472259,41.1151075575752,40.3179871643021,40.9520602044057,4410442.5249543,0.0,1.0
2023-11-13,44.53,44.99,44.25,44.95,4714984,40.3361035368765,40.7527801060874,40.0824743208351,40.7165473609387,5205218.62822099,0.0,1.0
2023-11-14,46.49,46.66,45.57,45.64,6285517,42.1115080491666,42.2654972160489,41.2781549107447,41.3415622147551,6939045.85389891,0.0,1.0
2023-11-15,47.23,47.69,46.15,46.43,7506645,42.781813834419,43.1984904036299,41.803529715402,42.0571589314434,8287139.12697093,0.0,1.0
2023-11-16,46.87,47.83,46.66,47.49,6723019,42.45571912808,43.3253050116506,42.2654972160489,43.017326677886,7422036.58308992,0.0,1.0
2023-11-17,46.76,47.35,46.4,47.31,5251102,42.3560790789208,42.8905120698653,42.0299843725819,42.8542793247165,5797078.83400845,0.0,1.0
2023-11-20,46.41,46.825,45.8776,46.55,4473437,42.039042558869,42.4149572897876,41.5567847209388,42.1658571668898,4938557.07772774,0.0,1.0
2023-11-21,46.42,46.7,46.095,46.52,4005460,42.0481007451562,42.3017299611977,41.7537096908224,42.1386826080282,4421922.74811411,0.0,1.0
2023-11-22,46.65,46.715,45.86,46.6,2685212,42.2564390297617,42.3153172406285,41.5408423130734,42.2111480983257,2964403.59566915,0.0,1.0
2023-11-24,46.96,47.13,46.35,46.65,1650334,42.5372428046647,42.691231971547,41.9846934411459,42.2564390297617,1821925.4359265,0.0,1.0
2023-11-27,46.91,47.11,46.43,46.85,4418596,42.4919518732288,42.6731155989727,42.0571589314434,42.4376027555056,4878014.05259969,0.0,1.0
2023-11-28,47.0,47.405,46.63,46.83,3582155,42.5734755498135,42.9403320944449,42.2383226571873,42.4194863829312,3954605.13443417,0.0,1.0
2023-11-29,46.73,47.315,46.61,46.91,4859790,42.3289045200593,42.8588084178601,42.2202062846129,42.4919518732288,5365080.65292312,0.0,1.0
2023-11-30,45.34,46.25,45.21,46.08,8814261,41.6744505608095,42.5108808654045,41.5549605172959,42.3546246546559,9589534.79559053,0.6675,1.0
2023-12-01,46.67,46.73,45.37,45.44,5664610,42.8969256213714,42.9520748722238,41.7020251862357,41.7663659788968,6162850.71413815,0.0,1.0
2023-12-04,46.13,46.655,45.7,46.09,6342845,42.4005823636996,42.8831383086583,42.005346065924,42.3638161964647,6900741.06388925,0.0,1.0
2023-12-05,46.32,46.48,45.345,46.21,7371357,42.5752216580656,42.7222863270054,41.6790463317138,42.4741146981695,8019717.64192368,0.0,1.0
2023-12-06,47.26,47.59,46.51,46.6,7725509,43.4392265880868,43.7425474677751,42.7498609524316,42.8325848287102,8405019.7026328,0.0,1.0
2023-12-07,47.24,47.58,46.96,47.49,5640980,43.4208435044693,43.7333559259664,43.1634803338247,43.6506320496877,6137142.29601669,0.0,1.0
2023-12-08,47.49,47.6,47.18,47.37,6508835,43.6506320496877,43.7517390095838,43.3656942536169,43.5403335479829,7081331.00565749,0.0,1.0
2023-12-11,47.65,47.815,47.155,47.31,6805238,43.7976967186275,43.9493571584717,43.3427153990951,43.4851842971305,7403804.65172009,0.0,1.0
2023-12-12,47.65,47.68,47.06,47.68,6744664,43.7976967186275,43.8252713440537,43.2553957519121,43.8252713440537,7337902.75924061,0.0,1.0
2023-12-13,49.47,49.55,47.1618,47.56,5542989,45.4705573278175,45.5440896622874,43.348965647525,43.7149728423489,6030532.32563406,0.0,1.0
2023-12-14,49.16,50.7,48.98,50.04,6679610,45.1856195317467,46.601116970292,45.0201717791894,45.9944752109154,7267126.82049856,0.0,1.0
2023-12-15,48.48,49.38,48.0569,48.79,8031028,44.5605946887526,45.3878334515389,44.171700554825,44.8455324848234,8737411.1624743,0.0,1.0
2023-12-18,48.18,48.97,48.09,48.72,7526314,44.2848484344905,45.0109802373807,44.2021245582119,44.7811916921623,8188304.15681363,0.0,1.0
2023-12-19,48.01,48.632,47.95,48.28,5132924,44.128592223742,44.7003061242454,44.0734429728896,44.3767638525779,5584399.33888068,0.0,1.0
2023-12-20,47.18,48.27,47.16,48.14,7004943,43.3656942536169,44.3675723107692,43.3473111699994,44.2480822672556,7621075.05548433,0.0,1.0
2023-12-21,46.75,47.4,46.34,47.31,4829205,42.9704579558413,43.5679081734091,42.5936047416831,43.4851842971305,5253966.20119824,0.0,1.0
2023-12-22,46.8,47.77,46.755,47.07,4624485,43.0164156648849,43.9079952203324,42.9750537267456,43.2645872937208,5031239.6943075,0.0,1.0
2023-12-26,47.05,47.26,46.63,46.79,3369234,43.2462042101033,43.4392265880868,42.8601594541364,43.0072241230762,3665580.88959321,0.0,1.0
2023-12-27,46.51,47.03,46.3,46.95,4231047,42.7498609524316,43.2278211264859,42.5568385744481,43.154288792016,4603196.16452008,0.0,1.0
2023-12-28,47.06,47.22,46.18,46.38,3463872,43.2553957519121,43.4024604208519,42.4465400727433,42.630370908918,3768542.94097619,0.0,1.0
2023-12-29,47.0,47.1,46.63,46.74,3644371,43.2002465010597,43.292161919147,42.8601594541364,42.9612664140325,3964918.04730323,0.0,1.0
2024-01-02,48.51,49.065,46.76,46.83,4915900,44.5881693141788,45.0982998845637,42.97964949765,43.0439902903112,5348286.61207599,0.0,1.0
2024-01-03,48.43,48.62,47.63,48.3,4674427,44.5146369797089,44.6892762740749,43.77931363501,44.3951469361954,5085574.43056745,0.0,1.0
2024-01-04,48.2,48.535,48.045,48.53,3525006,44.303231518108,44.6111481687007,44.1607626200726,44.6065523977963,3835054.0892385,0.0,1.0
2024-01-05,49.04,49.075,47.75,48.07,3738462,45.0753210300418,45.1074914263724,43.8896121367149,44.1837414745944,4067284.98634123,0.0,1.0
2024-01-08,49.01,49.365,48.6295,48.94,4093227,45.0477464046156,45.3740461388258,44.6980082387932,44.9834056119545,4453253.96454118,0.0,1.0
2024-01-09,48.28,48.82,48.165,48.54,4618704,44.3767638525779,44.8731071102496,44.2710611217774,44.615743939605,5024950.21630664,0.0,1.0
2024-01-10,47.93,48.31,47.88,48.25,3223967,44.0550598892721,44.4043384780041,44.0091021802284,44.3491892271517,3507536.67565955,0.0,1.0
2024-01-11,47.11,47.91,46.75,47.8,4629474,43.3013534609558,44.0366768056547,42.9704579558413,43.9355698457586,5036667.51055836,0.0,1.0
2024-01-12,47.33,47.87,46.995,47.52,4734393,43.503567380748,43.9999106384197,43.1956507301553,43.6782066751139,5150814.84533987,0.0,1.0
2024-01-16,46.76,47.32,46.5,47.1,6915277,42.97964949765,43.4943758389392,42.7406694106229,43.292161919147,7523522.32508737,0.0,1.0
2024-01-17,46.17,47.04,45.575,46.35,4891503,42.4373485309346,43.2370126682946,41.8904517933148,42.6027962834918,5321743.7311234,0.0,1.0
2024-01-18,45.48,46.05,44.925,45.91,5408291,41.8031321461318,42.3270500292297,41.2930015757469,42.1983684439074,5883986.72664437,0.0,1.0
2024-01-19,45.32,45.57,44.93,45.56,4233301,41.656067477192,41.8858560224104,41.2975973466513,41.8766644806017,4605648.41904593,0.0,1.0
2024-01-22,45.07,45.85,45.015,45.41,4413997,41.4262789319736,42.143219193055,41.3757254520255,41.7387913534706,4802237.85285372,0.0,1.0
2024-01-23,44.8,45.3087,44.55,45.17,5496652,41.1781073031377,41.6456810349481,40.9483187579193,41.518194350061,5980119.67347601,0.0,1.0
2024-01-24,44.15,45.27,44.04,45.12,5682724,40.5806570855699,41.6101097681483,40.4795501256738,41.4722366410173,6182557.96279886,0.0,1.0
2024-01-25,45.19,45.22,44.425,44.72,3985818,41.5365774336784,41.5641520591046,40.8334244853101,41.1045749686678,4336397.61743964,0.0,1.0
2024-01-26,45.56,45.745,45.24,45.3,4511767,41.8766644806017,42.0467080040633,41.5825351427221,41.6376843935745,4908607.38479347,0.0,1.0
2024-01-29,45.43,45.8325,45.02,45.46,3338796,41.7571744370881,42.1271339948897,41.3803212229299,41.7847490625143,3632465.66188345,0.0,1.0
2024-01-30,45.74,46.05,45.1,45.42,4144732,42.0421122331589,42.3270500292297,41.4538535573998,41.7479828952794,4509289.17720925,0.0,1.0
2024-01-31,45.72,46.35,45.48,46.05,6600744,42.0237291495414,42.6027962834918,41.8031321461318,42.3270500292297,7181324.02305599,0.0,1.0
2024-02-01,46.68,46.72,45.4,45.59,4581888,42.9061171631801,42.9428833304151,41.7295998116619,41.9042391060279,4984896.00041328,0.0,1.0
2024-02-02,45.64,46.47,45.16,46.2,3649976,41.9501968150716,42.7130947851967,41.5090028082522,42.4649231563608,3971016.0449152,0.0,1.0
2024-02-05,44.69,45.27,44.635,45.06,3683717,41.0770003432416,41.6101097681483,41.0264468632936,41.4170873901649,4007724.79378684,0.0,1.0
2024-02-06,45.09,45.27,44.34,44.51,4070741,41.4446620155911,41.6101097681483,40.7552963799359,40.9115525906844,4428790.16894746,0.0,1.0
2024-02-07,44.49,45.43,44.344,45.43,4481061,40.8931695070669,41.7571744370881,40.7589729966594,41.7571744370881,4875200.58467338,0.0,1.0
2024-02-08,44.18,44.46,43.67,44.3,4033964,40.6082317109961,40.8655948816407,40.1394630787505,40.7185302127009,4388778.38336754,0.0,1.0
2024-02-09,44.7,44.72,43.91,44.02,3145040,41.0861918850504,41.1045749686678,40.3600600821602,40.4611670420563,3421667.51285491,0.0,1.0
2024-02-12,45.22,45.41,44.57,44.72,3600908,41.5641520591046,41.7387913534706,40.9667018415368,41.1045749686678,3917632.18285916,0.0,1.0
2024-02-13,44.36,45.15,43.53,44.9,4106701,40.7736794635533,41.4998112664435,40.0107814934282,41.2700227212251,4467913.09385852,0.0,1.0
2024-02-14,44.86,44.955,44.16,44.48,3570278,41.2332565539901,41.3205762011731,40.5898486273786,40.8839779652582,3884308.06745244,0.0,1.0
2024-02-15,45.49,45.86,44.92,45.04,4361903,41.8123236879405,42.1524107348638,41.2884058048426,41.3987043065474,4745561.83365693,0.0,1.0
2024-02-16,45.86,45.88,44.96,45.27,6185224,42.1524107348638,42.1707938184812,41.3251719720775,41.6101097681483,6729256.23220388,0.0,1.0
2024-02-20,45.35,46.365,45.31,45.84,4807996,41.6836421026182,42.6165835962049,41.6468759353833,42.1340276512463,5230891.72638071,0.0,1.0
2024-02-21,46.29,46.32,45.33,45.67,4779361,42.5476470326394,42.5752216580656,41.6652590190007,41.9777714404978,5199738.08470028,0.0,1.0
2024-02-22,45.6,46.96,44.87,45.62,7675451,41.9134306478366,43.1634803338247,41.2424480957989,41.9318137314541,8350558.76338926,0.0,1.0
2024-02-23,47.86,48.04,45.745,45.75,11571006,43.990719096611,44.1561668491682,42.0467080040633,42.0513037749677,12588754.1402492,0.0,1.0
2024-02-26,46.56,47.5,46.16,47.45,7000063,42.7958186614753,43.6598235914965,42.4281569891258,43.6138658824528,7615765.82651976,0.0,1.0
2024-02-27,47.79,47.81,46.66,46.92,6555523,43.9263783039498,43.9447613875673,42.8877340795626,43.1267141665898,7132125.53063655,0.0,1.0
2024-02-28,48.35,48.4,47.62,47.75,7247556,44.441104645239,44.4870623542827,43.7701220932013,43.8896121367149,7885027.50769361,0.0,1.0
2024-02-29,47.83,48.22,47.44,48.0,9703580,44.5766798869179,44.9401527105829,44.2132070632529,44.7351167587719,10411772.0874992,0.6675,1.0
2024-03-01,44.79,47.0,44.17,46.85,13834334,41.743455825529,43.8031351596308,41.1656272340615,43.6633379197596,14843999.0797563,0.0,1.0
2024-03-04,46.7,46.97,44.49,44.59,9867856,43.5235406798885,43.7751757116566,41.4638613457867,41.5570595057008,10588037.3701522,0.0,1.0
2024-03-05,46.1,47.81,45.99,46.99,7625001,42.9643517204038,44.5580402549351,42.8618337444983,43.7938153436394,8181493.0756436,0.0,1.0
2024-03-06,47.1,47.4575,46.43,46.81,8225434,43.8963333195449,44.2295167412378,43.2719056481204,43.626058655794,8825747.21172672,0.0,1.0
2024-03-07,47.99,49.21,47.85,47.855,9605709,44.7257969427805,45.8628144937326,44.5953195189007,44.5999794268964,10306758.211592,0.0,1.0
2024-03-08,48.0,48.375,47.6,47.99,4393413,44.7351167587719,45.0846098584498,44.3623241191154,44.7257969427805,4714055.51788682,0.0,1.0
2024-03-11,47.64,48.17,47.47,47.79,4640683,44.3996033830811,44.8935536306259,44.2411665112271,44.5394006229523,4979371.91493574,0.0,1.0
2024-03-12,46.98,48.02,46.92,47.5,4941787,43.784495527648,44.7537563907547,43.7285766316995,44.2691259592013,5302451.25499728,0.0,1.0
2024-03-13,48.07,48.2,47.23,47.23,7598566,44.8003554707118,44.9215130786001,44.0174909274332,44.0174909274332,8153128.7817301,0.0,1.0
2024-03-14,47.61,48.08,47.23,47.93,7029983,44.3716439351069,44.8096752867032,44.0174909274332,44.669878046832,7543049.14011056,0.0,1.0
2024-03-15,47.84,48.34,47.42,47.5,11847841,44.5859997029093,45.0519905024798,44.1945674312701,44.2691259592013,12712526.7397114,0.0,1.0
2024-03-18,48.51,48.8,47.7,47.95,8115566,45.2104273743338,45.4807020380847,44.4555222790296,44.6885176788148,8707860.76407448,0.0,1.0
2024-03-19,48.51,48.91,48.3401,48.6,8266786,45.2104273743338,45.5832200139903,45.0520837006398,45.2943057182565,8870117.18645381,0.0,1.0
2024-03-20,48.16,48.58,47.77,48.45,4506611,44.8842338146344,45.2756660862737,44.5207609909694,45.1545084783854,4835514.9974563,0.0,1.0
2024-03-21,48.5,49.07,48.02,48.25,5090573,45.2011075583424,45.7323370698528,44.7537563907547,44.9681121585571,5462096.03783111,0.0,1.0
2024-03-22,48.32,48.755,48.155,48.74,3857287,45.033350870497,45.4387628661234,44.8795739066387,45.4247831421363,4138801.6711434,0.0,1.0
2024-03-25,48.25,48.38,47.875,48.28,3960721,44.9681121585571,45.0892697664455,44.6186190588792,44.9960716065314,4249784.54901924,0.0,1.0
2024-03-26,46.68,48.27,46.56,48.1,8490470,43.5049010479056,44.98675179054,43.3930632560087,44.828314918686,9110126.21689621,0.0,1.0
2024-03-27,48.52,48.55,46.64,46.83,6547082,45.2197471903252,45.2477066382995,43.46762178394,43.6446982877768,7024904.79000211,0.0,1.0
2024-03-28,49.19,49.35,48.44,48.65,5401398,45.8441748617498,45.9932919176123,45.1451886623939,45.3409047982136,5795605.8413363,0.0,1.0
2024-04-01,49.16,49.24,48.37,49.11,4125304,45.8162154137755,45.8907739417068,45.0799499504541,45.7696163338185,4426379.23731746,0.0,1.0
2024-04-02,48.72,49.3498,48.48,49.0,3759250,45.4061435101535,45.9931055212925,45.1824679263596,45.667098357913,4033609.6801316,0.0,1.0
2024-04-03,48.63,49.17,48.41,48.81,3543094,45.3222651662308,45.8255352297669,45.1172292144197,45.4900218540762,3801678.06238378,0.0,1.0
2024-04-04,48.65,49.25,48.16,49.19,5278161,45.3409047982136,45.9000937576982,44.8842338146344,45.8441748617498,5663374.68986982,0.0,1.0
2024-04-05,48.57,48.79,47.96,48.46,3815867,45.2663462702823,45.4713822220933,44.6978374948062,45.1638282943768,4094358.73360238,0.0,1.0
2024-04-08,48.78,49.12,48.41,48.61,2641977,45.4620624061019,45.7789361498099,45.1172292144197,45.3036255342479,2834795.23891337,0.0,1.0
2024-04-09,49.55,49.59,48.73,48.98,3989451,46.1796882374406,46.2169675014062,45.4154633261449,45.6484587259301,4280611.3379027,0.0,1.0
2024-04-10,48.8,48.97,47.69,48.35,4737099,45.4807020380847,45.6391389099387,44.4462024630381,45.0613103184713,5082824.60122146,0.0,1.0
2024-04-11,49.02,49.2,48.385,49.14,3753124,45.6857379898958,45.8534946777412,45.0939296744412,45.7975757817927,4027036.58898298,0.0,1.0
2024-04-12,48.91,49.45,48.39,49.25,5523843,45.5832200139903,46.0864900775264,45.0985895824369,45.9000937576982,5926987.19061707,0.0,1.0
2024-04-15,47.92,49.54,47.91,49.1,4414100,44.6605582308406,46.1703684214491,44.6512384148492,45.7602965178271,4736252.3080585,0.0,1.0
2024-04-16,46.86,47.85,46.62,47.85,3467500,43.672657735751,44.5953195189007,43.4489821519572,44.5953195189007,3720567.01891504,0.0,1.0
2024-04-17,48.32,48.425,47.15,47.33,3124846,45.033350870497,45.1312089384068,43.942932399502,44.1106890873474,3352905.25357998,0.0,1.0
2024-04-18,48.57,48.81,48.17,48.61,2822732,45.2663462702823,45.4900218540762,44.8935536306259,45.3036255342479,3028742.20113513,0.0,1.0
2024-04-19,49.84,49.98,48.68,48.81,4112500,46.4499629011915,46.5804403250712,45.3688642461878,45.4900218540762,4412640.76864833,0.0,1.0
2024-04-22,50.63,50.67,49.43,49.66,4257294,47.1862283645129,47.2235076284786,46.0678504455436,46.2822062133461,4568002.20511172,0.0,1.0
2024-04-23,50.67,51.11,50.24,50.36,4636464,47.2235076284786,47.6335795321006,46.8227555408479,46.9345933327448,4974845.00152469,0.0,1.0
2024-04-24,51.23,51.36,49.615,50.01,3538470,47.7454173239976,47.8665749318859,46.2402670413847,46.6083997730454,3796716.59103685,0.0,1.0
2024-04-25,50.97,51.22,50.35,51.02,4517591,47.5031021082209,47.7360975080062,46.9252735167534,47.5497011881779,4847296.34594013,0.0,1.0
2024-04-26,50.45,51.22,50.2,51.0,3477143,47.0184716766675,47.7360975080062,46.7854762768823,47.5310615561951,3730913.78971919,0.0,1.0
2024-04-29,51.14,51.39,50.685,50.77,2627478,47.6615389800749,47.8945343798601,47.2374873524657,47.3167057883927,2819238.06480889,0.0,1.0
2024-04-30,50.98,51.495,50.21,50.63,4741131,47.5124219242123,47.99239244777,46.7947960928737,47.1862283645129,5087150.86689421,0.0,1.0
2024-05-01,51.15,52.085,49.93,50.93,7032244,47.6708587960663,48.5422615912632,46.5338412451142,47.4658228442552,7545475.15367358,0.0,1.0
2024-05-02,51.16,52.39,50.68,52.16,4651565,47.6801786120577,48.8265159790012,47.23282744447,48.6121602111988,4991048.11112892,0.0,1.0
2024-05-03,51.4,51.85,50.66,51.67,3741756,47.9038541958516,48.323245915465,47.2141878124871,48.1554892276196,4014838.92326675,0.0,1.0
2024-05-06,51.41,51.65,51.04,51.58,3001028,47.913174011843,48.1368495956368,47.5683408201608,48.0716108836969,3220050.69924745,0.0,1.0
2024-05-07,52.12,52.24,51.58,51.81,3547627,48.5748809472331,48.6867187391301,48.0716108836969,48.2859666514994,3806541.89231795,0.0,1.0
2024-05-08,52.15,52.225,51.53,51.9,3172735,48.6028403952074,48.6727390151429,48.0250118037399,48.3698449954221,3404289.31528692,0.0,1.0
2024-05-09,52.84,53.095,51.93,52.24,3716002,49.2459076986147,49.4835630063957,48.3978044433963,48.6867187391301,3987205.33047507,0.0,1.0
2024-05-10,53.07,53.67,52.75,53.5,5043431,49.4602634664172,50.0194524259018,49.162029354692,49.8610155540478,5411513.49409478,0.0,1.0
2024-05-13,53.04,53.36,52.48,53.0,5545669,49.4323040184429,49.7305381301681,48.9103943229239,49.3950247544773,5950406.107922,0.0,1.0
2024-05-14,52.84,53.36,52.67,53.32,3459708,49.2459076986147,49.7305381301681,49.0874708267607,49.6932588662024,3712206.33882524,0.0,1.0
2024-05-15,53.22,53.47,53.025,53.37,4123265,49.6000607062883,49.8330561060736,49.4183242944558,49.7398579461595,4424191.42588225,0.0,1.0
2024-05-16,53.3,53.5601,53.19,53.31,2709610,49.6746192342196,49.9170276481562,49.5721012583141,49.683939050211,2907364.26824005,0.0,1.0
2024-05-17,53.5,53.59,53.07,53.39,2898075,49.8610155540478,49.9448938979705,49.4602634664172,49.7584975781423,3109583.92598189,0.0,1.0
2024-05-20,53.78,53.915,53.24,53.66,3654130,50.1219704018073,50.2477879176914,49.6187003382711,50.0101326099104,3920817.75366345,0.0,1.0
2024-05-21,53.94,54.23,53.51,53.87,3389634,50.2710874576699,50.5413621214208,49.8703353700392,50.20584874573,3637018.15907514,0.0,1.0
2024-05-22,53.5,53.91,53.41,53.76,4214295,49.8610155540478,50.2431280096957,49.7771372101251,50.1033307698245,4521865.02811206,0.0,1.0
2024-05-23,52.54,53.35,52.41,53.1,3438215,48.9663132188724,49.7212183141767,48.845155610984,49.4882229143914,3689144.72471203,0.0,1.0
2024-05-24,52.79,52.83,52.5,52.76,2134359,49.1993086186577,49.2365878826233,48.9290339549067,49.1713491706834,2290129.97892559,0.0,1.0
2024-05-28,52.89,53.31,52.58,52.7,4443197,49.2925067785718,49.683939050211,49.003592482838,49.115430274735,4767472.88154066,0.0,1.0
2024-05-29,52.44,52.44,52.11,52.33,5227419,48.8731150589583,48.8731150589583,48.5655611312417,48.7705970830528,5608929.40892569,0.0,1.0
2024-05-30,53.5,53.56,52.455,52.65,5374037,49.8610155540478,49.9169344499963,48.8870947829454,49.0688311947779,5766247.96557437,0.0,1.0
2024-05-31,53.92,53.98,52.77,52.95,8083392,50.8745455431137,50.9311566842967,49.7894986704398,49.9593320939887,8567280.39507759,0.6675,1.0
2024-06-03,53.67,54.07,53.33,53.81,5037130,50.6386657881846,51.0160733960712,50.317869321481,50.7707584509449,5338662.91483293,0.0,1.0
2024-06-04,53.28,53.72,53.09,53.415,4399067,50.2706933704952,50.6858417391704,50.091424756749,50.3980684381569,4662404.1572811,0.0,1.0
2024-06-05,52.52,53.14,52.44,52.99,3437301,49.5536189155106,50.1386007077349,49.4781373939333,49.9970728547774,3643064.87539892,0.0,1.0
2024-06-06,52.27,53.05,52.18,52.3,3399812,49.3177391605815,50.0536839959604,49.232822448807,49.346044731173,3603331.70710384,0.0,1.0
2024-06-07,51.44,52.01,51.36,51.7,4802618,48.5346183742168,49.0724242154552,48.4591368526395,48.7799333193431,5090112.54637245,0.0,1.0
2024-06-10,51.46,51.66,50.75,51.26,4894563,48.5534887546112,48.7421925585544,47.8835902506124,48.3647849506678,5187561.56232088,0.0,1.0
2024-06-11,51.53,51.85,50.955,51.1,4103057,48.6195350859913,48.9214611723006,48.0770116496543,48.2138219075132,4348674.39262946,0.0,1.0
2024-06-12,50.8,52.22,50.635,52.11,3497681,47.9307662015983,49.2705632095957,47.775085563345,49.1667761174269,3707059.34582108,0.0,1.0
2024-06-13,50.69,51.13,50.4,50.81,2948173,47.8269791094294,48.2421274781047,47.5533585937117,47.9402013917954,3124656.67187699,0.0,1.0
2024-06-14,50.43,50.645,50.02,50.4,2163942,47.5816641643031,47.7845207535422,47.1948213662194,47.5533585937117,2293479.99858042,0.0,1.0
2024-06-17,49.45,50.04,49.2145,50.0,6136226,46.657015524981,47.2136917466137,46.4348167958377,47.1759509858251,6503553.0516849,0.0,1.0
2024-06-18,49.42,49.7553,49.18,49.45,3827868,46.6287099543895,46.9450718817004,46.4022653896575,46.657015524981,4057012.01566679,0.0,1.0
2024-06-20,49.81,50.38,49.5,49.7,3887744,46.9966823720789,47.5344882133173,46.7041914759668,46.8928952799101,4120472.31561707,0.0,1.0
2024-06-21,49.21,50.04,49.135,49.95,6347977,46.430570960249,47.2136917466137,46.3598070337703,47.1287750348392,6727979.90008445,0.0,1.0
2024-06-24,49.9,49.95,49.11,49.25,4045795,47.0815990838534,47.1287750348392,46.3362190582774,46.4683117210377,4287984.5720711,0.0,1.0
2024-06-25,49.19,49.95,49.09,49.7,2643459,46.4117005798547,47.1287750348392,46.317348677883,46.8928952799101,2801701.86796476,0.0,1.0
2024-06-26,49.25,49.39,48.66,49.0,2823481,46.4683117210377,46.600404383798,45.9116354994049,46.2324319661086,2992500.35346226,0.0,1.0
2024-06-27,49.61,49.64,49.01,49.24,2823725,46.8079785681356,46.8362841387271,46.2418671563057,46.4588765308405,2992758.95980183,0.0,1.0
2024-06-28,49.0,49.61,48.4725,49.5,6707023,46.2324319661086,46.8079785681356,45.7347256832081,46.7041914759668,7108519.12875614,0.0,1.0
2024-07-01,48.01,49.4,47.99,49.09,3525946,45.2983481365892,46.6098395739952,45.2794777561949,46.317348677883,3737016.34659092,0.0,1.0
2024-07-02,48.54,48.625,48.03,48.15,3012132,45.798413217039,45.8786123337149,45.3172185169836,45.4304407993495,3192444.38856681,0.0,1.0
2024-07-03,49.21,49.45,48.56,48.78,2091856,46.430570960249,46.657015524981,45.8172835974333,46.0248577817709,2217078.78303136,0.0,1.0
2024-07-05,49.11,49.27,48.75,49.21,2381008,46.3362190582774,46.487182101432,45.9965522111794,46.430570960249,2523540.01376191,0.0,1.0
2024-07-08,49.33,49.43,48.88,49.11,3086108,46.543793242615,46.6381451445867,46.1192096837426,46.3362190582774,3270848.74338546,0.0,1.0
2024-07-09,49.48,49.93,49.03,49.21,2696045,46.6853210955725,47.1099046544449,46.2607375367,46.430570960249,2857435.77358947,0.0,1.0
2024-07-10,49.75,49.79,49.18,49.67,2046653,46.9400712308959,46.9778119916846,46.4022653896575,46.8645897093186,2169169.83890262,0.0,1.0
2024-07-11,51.63,51.73,49.95,50.14,3767307,48.713886987963,48.8082388899346,47.1287750348392,47.3080436485854,3992825.71021404,0.0,1.0
2024-07-12,51.97,52.34,51.52,51.75,3423730,49.0346834546666,49.3837854919617,48.6100998957941,48.8271092703289,3628681.48755361,0.0,1.0
2024-07-15,51.03,51.82,50.7,51.82,2796458,48.1477755761331,48.8931556017091,47.8364142996266,48.8931556017091,2963859.7013553,0.0,1.0
2024-07-16,51.29,51.74,51.16,51.23,2592909,48.3930905212593,48.8176740801318,48.2704330486962,48.3364793800763,2748125.84146856,0.0,1.0
2024-07-17,52.04,52.56,51.29,51.55,4046299,49.1007297860467,49.5913596762993,48.3930905212593,48.6384054663856,4288518.74254299,0.0,1.0
2024-07-18,51.57,52.46,51.5223,51.65,2896148,48.65727584678,49.4970077743276,48.6122699895395,48.7327573683573,3069517.34886087,0.0,1.0
2024-07-19,51.41,51.82,50.959,51.82,2680003,48.5063128036253,48.8931556017091,48.0807857257332,48.8931556017091,2840433.46662504,0.0,1.0
2024-07-22,51.8,51.92,51.32,51.58,2509143,48.8742852213148,48.9875075036807,48.4213960918508,48.6667110369771,2659345.43720583,0.0,1.0
2024-07-23,50.72,51.74,50.675,51.64,4193723,47.8552846800209,48.8176740801318,47.8128263241337,48.7233221781601,4444767.84501927,0.0,1.0
2024-07-24,52.13,52.295,50.67,51.23,4168761,49.1856464978212,49.3413271360744,47.8081087290351,48.3364793800763,4418311.568592,0.0,1.0
2024-07-25,52.3,53.24,51.985,52.44,3806275,49.346044731173,50.2329526097065,49.0488362399623,49.4781373939333,4034126.41447723,0.0,1.0
2024-07-26,52.7,52.97,52.3,52.52,2994129,49.7234523390596,49.9782024743831,49.346044731173,49.5536189155106,3173363.69212742,0.0,1.0
2024-07-29,52.91,53.105,52.21,52.78,2063182,49.9215913332001,50.1055775420448,49.2611280193985,49.7989338606369,2186688.29868414,0.0,1.0
2024-07-30,53.21,53.315,52.65,52.86,2541155,50.204647039115,50.3037165361853,49.6762763880738,49.8744153822143,2693273.74106729,0.0,1.0
2024-07-31,53.46,53.47,52.73,53.34,6131247,50.4405267940442,50.4499619842413,49.7517579096511,50.3273045116782,6498275.99855088,0.0,1.0
2024-08-01,55.44,55.66,52.87,53.59,5732850,52.3086944530828,52.5162686374205,49.8838505724114,50.5631842666073,6076030.13845185,0.0,1.0
2024-08-02,56.08,57.6,55.01,56.08,5501213,52.9125466257014,54.3466955356705,51.9029812746047,52.9125466257014,5830526.87337765,0.0,1.0
2024-08-05,54.04,56.84,53.79,56.27,5070748,50.9877678254797,53.6296210806859,50.7518880705506,53.0918152394475,5374293.35714251,0.0,1.0
2024-08-06,54.17,54.63,53.9,54.12,5067348,51.1104252980429,51.5444440471125,50.8556751627194,51.063249347057,5370689.82618133,0.0,1.0
2024-08-07,55.09,55.57,53.9,54.35,4275672,51.9784627961821,52.431351925646,50.8556751627194,51.2802587215918,4531622.47994185,0.0,1.0
2024-08-08,54.19,55.08,54.07,54.58,3428506,51.1292956784372,51.9690276059849,51.0160733960712,51.4972680961266,3633743.38869201,0.0,1.0
2024-08-09,54.47,54.64,53.3703,54.27,2942182,51.3934810039578,51.5538792373096,50.3558931379756,51.2047772000145,3118307.038351,0.0,1.0
2024-08-12,54.72,54.8,54.24,54.5,2673799,51.6293607588869,51.7048422804643,51.176471629423,51.4217865745493,2833858.08248296,0.0,1.0
2024-08-13,55.08,55.19,54.59,54.89,3102332,51.9690276059849,52.0728146981537,51.5067032863238,51.7897589922387,3288043.94524252,0.0,1.0
2024-08-14,55.51,56.14,54.78,54.92,4207245,52.374740784463,52.9691577668844,51.6859719000699,51.8180645628302,4459099.29962424,0.0,1.0
2024-08-15,55.29,55.5,54.84,55.1,3750572,52.1671666001253,52.3653055942658,51.7425830412529,51.9878979863792,3975088.91885077,0.0,1.0
2024-08-16,56.01,56.22,55.22,55.56,3470916,52.8465002943212,53.0446392884617,52.1011202687452,52.4219167354488,3678692.13812235,0.0,1.0
2024-08-19,56.29,56.57,55.8,56.0,2782643,53.1106856198418,53.3748709453625,52.6483613001808,52.8370651041241,2949217.70717044,0.0,1.0
2024-08-20,56.3,56.78,56.08,56.29,2816530,53.120120810039,53.5730099395029,52.9125466257014,53.1106856198418,2985133.25237077,0.0,1.0
2024-08-21,56.41,56.615,56.16,56.3,1964580,53.2239079022078,53.4173293012497,52.9880281472787,53.120120810039,2082183.78108615,0.0,1.0
2024-08-22,56.44,56.56,56.17,56.51,1853693,53.2522134727993,53.3654357551653,52.9974633374759,53.3182598041795,1964658.85823582,0.0,1.0
2024-08-23,56.47,56.83,56.3,56.62,2021702,53.2805190433908,53.6201858904888,53.120120810039,53.4220468963483,2142725.22095788,0.0,1.0
2024-08-26,56.52,56.96,56.36,56.61,2575100,53.3276949943766,53.7428433630519,53.176731951222,53.4126117061511,2729250.75826637,0.0,1.0
2024-08-27,56.03,56.71,55.9,56.47,2295928,52.8653706747156,53.5069636081228,52.7427132021524,53.2805190433908,2433366.95076889,0.0,1.0
2024-08-28,56.15,56.42,55.875,56.14,4821945,52.9785929570815,53.233343092405,52.7191252266595,52.9691577668844,5110596.50016261,0.0,1.0
2024-08-29,56.12,56.21,55.41,56.19,3315657,52.95028738649,53.0352040982645,52.2803888824913,53.0163337178702,3514139.01650468,0.0,1.0
2024-08-30,55.9,56.005,55.305,55.56,5450438,53.3725121478132,53.4727646303806,52.8044147465976,53.0478850614043,5708546.81443889,0.6675,1.0
2024-09-03,56.73,57.15,55.65,55.69,4220493,54.1649841528701,54.5659940831399,53.1338157607478,53.1720071826783,4420357.01910776,0.0,1.0
2024-09-04,57.49,57.73,56.87,57.12,3266398,54.8906211695488,55.1197697011316,54.2986541296267,54.5373505166921,3421080.2687031,0.0,1.0
2024-09-05,57.34,58.13,57.06,57.97,2574324,54.7474033373096,55.5016839204361,54.4800633837964,55.3489182327143,2696232.68249884,0.0,1.0
2024-09-06,57.11,57.86,57.02,57.49,2582535,54.5278026612095,55.2438918224056,54.441871961866,54.8906211695488,2704832.51940981,0.0,1.0
2024-09-09,57.37,57.64,56.82,57.18,4087550,54.7760469037575,55.033839001788,54.2509148522137,54.5946376495878,4281118.42229187,0.0,1.0
2024-09-10,57.71,58.11,57.49,57.64,2789095,55.1006739901663,55.4825882094709,54.8906211695488,55.033839001788,2921174.2941425,0.0,1.0
2024-09-11,57.23,57.575,56.555,57.45,4236327,54.6423769270009,54.9717779411511,53.9978966819244,54.8524297476184,4436940.84783121,0.0,1.0
2024-09-12,57.18,57.55,56.85,57.2,3121785,54.5946376495878,54.9479083024445,54.2795584186615,54.613733360553,3269619.03192241,0.0,1.0
2024-09-13,58.16,58.18,56.925,57.47,2986603,55.530327486884,55.5494231978492,54.3511673347811,54.8715254585836,3128035.40589649,0.0,1.0
2024-09-16,58.53,58.94,58.08,58.42,3284005,55.8835981397407,56.2750602145279,55.4539446430231,55.7785717294319,3439521.05892249,0.0,1.0
2024-09-17,58.35,58.715,57.92,58.4,3504475,55.7117367410536,56.0602334661691,55.3011789553012,55.7594760184667,3670431.55018565,0.0,1.0
2024-09-18,57.41,58.35,57.02,58.29,2980641,54.8142383256879,55.7117367410536,54.441871961866,55.654449608158,3121791.07175166,0.0,1.0
2024-09-19,57.48,57.665,56.8301,57.22,4107476,54.8810733140662,55.0577086404946,54.2605581862511,54.6328290715182,4301988.03017009,0.0,1.0
2024-09-20,57.93,57.99,57.18,57.74,9329876,55.3107268107839,55.3680139436795,54.5946376495878,55.1293175566142,9771697.96609187,0.0,1.0
2024-09-23,57.86,58.175,57.57,58.0,4276765,55.2438918224056,55.5446492701079,54.9670040134097,55.3775617991622,4479293.8139749,0.0,1.0
2024-09-24,57.02,58.06,56.955,57.46,5644380,54.441871961866,55.4348489320578,54.379810901229,54.861977603101,5911673.05608881,0.0,1.0
2024-09-25,57.22,57.38,56.73,57.38,5106000,54.6328290715182,54.7855947592401,54.1649841528701,54.7855947592401,5347797.74295662,0.0,1.0
2024-09-26,57.13,57.9,56.95,57.14,4702783,54.5468983721747,55.282083244336,54.3750369734877,54.5564462276573,4925486.15609377,0.0,1.0
2024-09-27,57.16,57.56,57.005,57.36,3656185,54.5755419386226,54.9574561579271,54.427550178642,54.7664990482748,3829325.86972813,0.0,1.0
2024-09-30,57.79,57.8,57.07,57.47,3564671,55.1770568340273,55.1866046895099,54.489611239279,54.8715254585836,3733478.16846512,0.0,1.0
2024-10-01,58.24,58.729133,57.41,57.69,4088314,55.6067103307449,56.0737274503226,54.8142383256879,55.0815782792011,4281918.60197766,0.0,1.0
2024-10-02,58.36,58.45,57.9,58.0,2125137,55.7212845965363,55.8072152958798,55.282083244336,55.3775617991622,2225774.15825961,0.0,1.0
2024-10-03,58.08,58.59,57.96,58.48,2216322,55.4539446430231,55.9408852726364,55.3393703772317,55.8358588623276,2321277.27952704,0.0,1.0
2024-10-04,58.23,58.305,57.23,57.44,2459670,55.5971624752623,55.6687713913819,54.6423769270009,54.8428818921358,2576149.17242814,0.0,1.0
2024-10-07,57.09,58.02,56.88,58.0,2467193,54.5087069502443,55.3966575101274,54.3082019851094,55.3775617991622,2584028.42867966,0.0,1.0
2024-10-08,56.81,57.44,56.81,57.42,3150531,54.2413669967311,54.8428818921358,54.2413669967311,54.8237861811705,3299726.31627788,0.0,1.0
2024-10-09,56.38,57.2254,56.02,56.78,2736230,53.8308092109787,54.6379849134789,53.4870864136046,54.2127234302832,2865805.83983748,0.0,1.0
2024-10-10,55.49,56.86,55.47,56.58,5511169,52.981050073026,54.2891062741441,52.9619543620608,54.0217663206309,5772153.76796954,0.0,1.0
2024-10-11,56.22,56.29,55.42,55.49,3479279,53.6780435232568,53.7448785116351,52.9142150846477,52.981050073026,3644042.37824449,0.0,1.0
2024-10-14,56.93,56.985,56.02,56.19,3353762,54.3559412625224,54.4084544676768,53.4870864136046,53.649399956809,3512581.44418599,0.0,1.0
2024-10-15,57.61,58.16,57.21,57.22,3086858,55.0051954353402,55.530327486884,54.6232812160356,54.6328290715182,3233038.04254359,0.0,1.0
2024-10-16,60.55,60.72,57.74,58.75,8468419,57.8122649472288,57.9745784904332,55.1293175566142,56.0936509603582,8869446.14465549,0.0,1.0
2024-10-17,59.74,60.73,59.64,60.58,4926394,57.038888653137,57.9841263459158,56.9434100983109,57.8409085136766,5159686.39132688,0.0,1.0
2024-10-18,59.92,60.0,59.14,59.77,4053132,57.2107500518241,57.287132895685,56.4660173241802,57.0675322195849,4245070.53691838,0.0,1.0
2024-10-21,60.03,60.67,59.84,60.16,3522025,57.3157764621328,57.9268392130201,57.1343672079632,57.4398985834068,3688812.64113529,0.0,1.0
2024-10-22,60.0,60.2,58.79,59.45,4221632,57.287132895685,57.4780900053373,56.1318423822887,56.7620008441412,4421549.95714717,0.0,1.0
2024-10-23,60.93,60.93,59.79,59.95,2643083,58.1750834555681,58.1750834555681,57.0866279305501,57.2393936182719,2768247.80686389,0.0,1.0
2024-10-24,60.77,61.26,60.53,60.94,2591538,58.0223177678463,58.4901626864944,57.7931692362635,58.1846313110507,2714261.86196363,0.0,1.0
2024-10-25,59.58,61.16,59.495,61.0,3200543,56.8861229654152,58.3946841316682,56.804966193813,58.2419184439464,3352106.66502852,0.0,1.0
2024-10-28,60.12,60.385,59.74,59.92,2929252,57.4017071614764,57.6547253317656,57.038888653137,57.2107500518241,3067968.51432651,0.0,1.0
2024-10-29,58.62,59.91,58.62,59.82,4938896,55.9695288390842,57.2012021963415,55.9695288390842,57.1152714969979,5172780.43115893,0.0,1.0
2024-10-30,58.45,59.06,58.07,58.81,4086180,55.8072152958798,56.3896344803193,55.4443967875404,56.1509380932539,4279683.54510663,0.0,1.0
2024-10-31,59.53,59.955,58.51,58.76,5970384,56.8383836880021,57.2441675460132,55.8645024287755,56.1031988158408,6253115.1742625,0.0,1.0
2024-11-01,58.99,61.97,58.94,59.93,8602553,56.322799491941,59.16806042576,56.2750602145279,57.2202979073067,9009932.14200248,0.0,1.0
2024-11-04,57.62,58.55,57.265,58.4,6337703,55.0147432908228,55.9026938507059,54.67579442119,55.7594760184667,6637828.78944955,0.0,1.0
2024-11-05,58.59,58.66,57.18,57.44,3813065,55.9408852726364,56.0077202610147,54.5946376495878,54.8428818921358,3993635.0177726,0.0,1.0
2024-11-06,57.07,58.345,57.05,58.28,5772197,54.489611239279,55.7069628133123,54.4705155283138,55.6449017526754,6045542.90804955,0.0,1.0
2024-11-07,56.63,57.58,56.6,57.42,5971873,54.069505598044,54.9765518688924,54.0408620315962,54.8237861811705,6254674.68676529,0.0,1.0
2024-11-08,57.79,58.08,56.565,56.65,5554525,55.1770568340273,55.4539446430231,54.007444537407,54.0886013090092,5817562.91778223,0.0,1.0
2024-11-11,58.15,58.67,57.65,57.81,2883995,55.5207796314014,56.0172681164973,55.0433868572707,55.1961525449925,3020568.34149984,0.0,1.0
2024-11-12,57.03,58.1,56.795,57.96,4992925,54.4514198173486,55.4730403539883,54.2270452135071,55.3393703772317,5229368.00739359,0.0,1.0
2024-11-13,56.58,57.65,55.82,57.51,6499779,54.0217663206309,55.0433868572707,53.2961293039523,54.9097168805141,6807579.99724184,0.0,1.0
2024-11-14,56.19,57.11,55.99,56.74,4822374,53.649399956809,54.5278026612095,53.4584428471567,54.1745320083528,5050740.46080938,0.0,1.0
2024-11-15,57.63,57.66,56.0,56.2,5808408,55.0242911463054,55.0529347127533,53.4679907026393,53.6589478122916,6083468.70203117,0.0,1.0
2024-11-18,57.71,58.24,57.02,57.29,4293395,55.1006739901663,55.6067103307449,54.441871961866,54.6996640598965,4496711.33776366,0.0,1.0
2024-11-19,57.59,57.68,56.95,57.475,4564352,54.986099724375,55.0720304237185,54.3750369734877,54.8762993863249,4780499.67169203,0.0,1.0
2024-11-20,57.8,57.89,57.35,57.62,2633056,55.1866046895099,55.2725353888534,54.7569511927922,55.0147432908228,2757745.97216576,0.0,1.0
2024-11-21,58.37,58.43,57.53,58.0,3871872,55.7308324520189,55.7881195849146,54.9288125914793,55.3775617991622,4055226.85911025,0.0,1.0
2024-11-22,58.14,58.92,57.93,58.65,4785161,55.5112317759188,56.2559645035627,55.3107268107839,55.9981724055321,5011765.21650686,0.0,1.0
2024-11-25,58.53,58.965,58.235,58.5,5579021,55.8835981397407,56.2989298532344,55.6019364030036,55.8549545732929,5843218.94079663,0.0,1.0
2024-11-26,59.12,59.34,58.26,58.55,4577033,56.4469216132149,56.6569744338325,55.6258060417101,55.9026938507059,4793781.18817822,0.0,1.0
2024-11-27,59.7,60.27,59.425,59.58,5401078,57.0006972312066,57.5449249937156,56.7381312054347,56.8861229654152,5656849.34154576,0.0,1.0
2024-11-29,58.75,59.39,58.51,59.18,2553321,56.7309703138227,57.3489757776669,56.4992182648811,57.146192734843,2644192.54456944,0.6675,1.0
2024-12-02,57.34,58.76,57.28,58.76,5658748,55.369427026291,56.7406266491953,55.3114890140556,56.7406266491953,5860140.29305254,0.0,1.0
2024-12-03,56.67,57.88,56.66,57.7,8405833,54.7224525563291,55.8908691364095,54.7127962209565,55.7170550997033,8704992.81112548,0.0,1.0
2024-12-04,56.36,56.92,55.95,56.47,4593656,54.4231061597795,54.9638609406432,54.0271964095043,54.5293258488778,4757142.14840855,0.0,1.0
2024-12-05,56.91,57.375,56.2,56.4,5964060,54.9542046052706,55.4032242000949,54.2686047938185,54.4617315012698,6176318.20964336,0.0,1.0
2024-12-06,56.05,57.11,55.82,57.0,3453929,54.12375976323,55.147331312722,53.901664049661,55.0411116236237,3576852.77772445,0.0,1.0
2024-12-09,55.59,56.26,55.43,56.05,6352622,53.679568336092,54.3265428060539,53.5250669701309,54.12375976323,6578708.95624474,0.0,1.0
2024-12-10,55.01,55.41,54.22,55.37,5099083,53.1195008844832,53.5057542993858,52.3566503900505,53.4671289578955,5280557.06773287,0.0,1.0
2024-12-11,54.27,55.21,54.0,55.06,4155426,52.4049320669133,53.3126275919345,52.1442110118541,53.167782561346,4303315.74005384,0.0,1.0
2024-12-12,53.83,54.5099,53.54,54.45,6079943,51.9800533105204,52.6365875525012,51.700019584716,52.5787461036195,6296325.43342852,0.0,1.0
2024-12-13,54.04,54.44,53.72,53.83,2985389,52.1828363533443,52.5690897682469,51.8738336214222,51.9800533105204,3091637.65011904,0.0,1.0
2024-12-16,53.53,54.29,53.51,54.08,3427111,51.6903632493435,52.4242447376585,51.6710505785983,52.2214616948346,3549080.33718122,0.0,1.0
2024-12-17,53.59,53.82,53.1,53.19,3513217,51.7483012615789,51.9703969751479,51.2751408283232,51.3620478466762,3638250.81094566,0.0,1.0
2024-12-18,52.63,53.9,52.6,53.51,5895918,50.8212930658126,52.0476476581284,50.7923240596949,51.6710505785983,6105751.0665493,0.0,1.0
2024-12-19,52.99,53.6,52.44,52.67,4216089,51.1689211392249,51.7579575969514,50.6378226937338,50.8599184073028,4366137.70890586,0.0,1.0
2024-12-20,53.66,53.82,52.946,53.005,8702811,51.8158956091868,51.9703969751479,51.1264332635856,51.1834056422838,9012540.1244093,0.0,1.0
2024-12-23,53.68,53.68,53.05,53.56,4063266,51.835208279932,51.835208279932,51.2268591514603,51.7193322554612,4207875.80715565,0.0,1.0
2024-12-24,53.77,53.82,53.24,53.32,1329385,51.9221152982851,51.9703969751479,51.4103295235391,51.4875802065196,1376697.21349663,0.0,1.0
2024-12-26,53.71,53.87,53.495,53.54,1835264,51.8641772860497,52.0186786520107,51.6565660755395,51.700019584716,1900580.21929741,0.0,1.0
2024-12-27,53.93,54.1,53.33,53.36,2932353,52.0766166642461,52.2407743655797,51.4972365418922,51.5262055480099,3036714.1227624,0.0,1.0
2024-12-30,53.87,54.03,53.35,53.75,3202195,52.0186786520107,52.1731800179718,51.5165492126373,51.9028026275399,3316159.6780262,0.0,1.0
2024-12-31,53.86,54.26,53.345,54.01,2714940,52.0090223166381,52.3952757315408,51.511721044951,52.1538673472266,2811563.4919986,0.0,1.0
2025-01-02,54.4,54.605,53.93,54.28,3683404,52.5304644267567,52.7284193018943,52.0766166642461,52.4145884022859,3814494.68963645,0.0,1.0
2025-01-03,54.73,54.95,54.5,54.77,3366676,52.8491234940513,53.0615628722478,52.6270277804823,52.8877488355416,3486494.48274653,0.0,1.0
2025-01-06,53.66,55.12,53.26,55.12,3748830,51.8158956091868,53.2257205735814,51.4296421942842,53.2257205735814,3882249.17151359,0.0,1.0
2025-01-07,54.03,54.46,53.71,53.8,3865349,52.1731800179718,52.5884024389921,51.8641772860497,51.9510843044027,4002915.03025233,0.0,1.0
2025-01-08,54.6,54.65,53.47,53.9,4430456,52.723591134208,52.7718728110708,51.6324252371081,52.0476476581284,4588133.93390135,0.0,1.0
2025-01-10,53.39,54.94,53.22,54.46,4196478,51.5551745541276,53.0519065368752,51.3910168527939,52.5884024389921,4345828.76224715,0.0,1.0
2025-01-13,53.46,53.549,52.95,53.44,3972509,51.6227689017355,51.7087102865514,51.1302957977347,51.6034562309904,4113888.80639567,0.0,1.0
2025-01-14,53.69,53.93,53.295,53.57,4735840,51.8448646153045,52.0766166642461,51.4634393680882,51.7289885908337,4904386.41293975,0.0,1.0
2025-01-15,53.65,54.56,53.48,54.44,4547351,51.8062392738143,52.6849657927177,51.6420815724806,52.5690897682469,4709189.17431077,0.0,1.0
2025-01-16,55.06,55.13,53.5,53.53,4578089,53.167782561346,53.235376908954,51.6613942432258,51.6903632493435,4741021.12588873,0.0,1.0
2025-01-17,55.28,55.71,54.65,54.9,4655520,53.3802219395425,53.7954443605628,52.7718728110708,53.013281195385,4821207.86030973,0.0,1.0
2025-01-21,55.91,56.58,55.24,55.61,5751857,53.9885710680141,54.635545537976,53.3415965980522,53.6988810068371,5956563.00043336,0.0,1.0
2025-01-22,52.93,55.73,52.85,55.73,5963376,51.1109831269895,53.8147570313079,51.033732444009,53.8147570313079,6175609.86639139,0.0,1.0
2025-01-23,53.21,53.8699,52.88,53.2,5134725,51.3813605174214,52.018582088657,51.0627014501267,51.3717041820488,5317467.55046243,0.0,1.0
2025-01-24,53.48,53.72,52.9,53.0,4277469,51.6420815724806,51.8738336214222,51.0820141208718,51.1785774745975,4429702.195465,0.0,1.0
2025-01-27,55.73,55.82,53.66,53.95,6517711,53.8147570313079,53.901664049661,51.8158956091868,52.0959293349912,6749673.39941128,0.0,1.0
2025-01-28,55.31,56.13,54.975,55.56,4575996,53.4091909456602,54.2010104462105,53.0857037106792,53.6505993299743,4738853.63696126,0.0,1.0
2025-01-29,55.1,56.13,55.08,55.31,3611808,53.2064079028363,54.2010104462105,53.1870952320911,53.4091909456602,3740350.62023782,0.0,1.0
2025-01-30,55.81,55.995,55.38,55.63,3171313,53.8920077142884,54.0706499186809,53.4767852932681,53.7181936775822,3284178.60155309,0.0,1.0
2025-01-31,55.59,55.91,55.26,55.68,4289261,53.679568336092,53.9885710680141,53.3609092687973,53.7664753544451,4441913.86743478,0.0,1.0
2025-02-03,56.32,56.685,54.9,55.19,3921717,54.3844808182893,54.7369370593879,53.013281195385,53.2933149211894,4061289.1419885,0.0,1.0
2025-02-04,53.96,55.725,52.93,55.725,9350784,52.1055856703638,53.8099288636216,51.1109831269895,53.8099288636216,9683574.1916818,0.0,1.0
2025-02-05,54.1,54.76,53.83,54.6,6157436,52.2407743655797,52.878092500169,51.9800533105204,52.723591134208,6376576.37440159,0.0,1.0
2025-02-06,54.38,54.445,53.9074,54.25,3247842,52.5111517560116,52.5739179359332,52.0547933463041,52.3856193961682,3363431.23420027,0.0,1.0
2025-02-07,54.63,54.88,53.93,54.19,3067945,52.7525601403257,52.9939685246398,52.0766166642461,52.3276813839328,3177131.78098213,0.0,1.0
2025-02-10,55.31,55.34,54.4,54.5,4839232,53.4091909456602,53.4381599517778,52.5304644267567,52.6270277804823,5011458.08765989,0.0,1.0
2025-02-11,55.71,55.76,54.5,55.1,5604060,53.7954443605628,53.8437260374256,52.6270277804823,53.2064079028363,5803505.97175983,0.0,1.0
2025-02-12,55.93,56.37,54.56,55.29,5075979,54.0078837387592,54.4327624951521,52.6849657927177,53.389878274915,5256630.80677714,0.0,1.0
2025-02-13,56.71,57.0,55.66,56.18,4995748,54.7610778978193,55.0411116236237,53.7471626836999,54.2492921230734,5173544.42161705,0.0,1.0
2025-02-14,55.59,56.99,55.45,56.92,3663900,53.679568336092,55.0314552882512,53.5443796408761,54.9638609406432,3794296.55105956,0.0,1.0
2025-02-18,55.61,55.85,54.97,55.54,3512691,53.6988810068371,53.9306330557787,53.0808755429929,53.6312866592292,3637706.09084254,0.0,1.0
2025-02-19,55.67,55.86,55.335,55.71,4744768,53.7568190190725,53.9402893911513,53.4333317840916,53.7954443605628,4913632.15643926,0.0,1.0
2025-02-20,56.32,56.64,55.28,55.5,4128576,54.3844808182893,54.6934835502114,53.3802219395425,53.5926613177389,4275510.16064502,0.0,1.0
2025-02-21,57.43,57.54,56.0,56.25,5117705,55.4563340446441,55.5625537337423,54.0754780863672,54.3168864706813,5299841.81632694,0.0,1.0
2025-02-24,56.87,57.7,56.76,57.6,4323646,54.9155792637804,55.7170550997033,54.8093595746822,55.6204917459777,4477522.6141004,0.0,1.0
2025-02-25,57.43,57.64,56.9573,57.45,3867418,55.4563340446441,55.6591170874679,54.9998790715829,55.4756467153892,4005057.66503061,0.0,1.0
2025-02-26,57.11,57.65,56.88,57.27,4422351,55.147331312722,55.6687734228405,54.9252355991529,55.301832678683,4579740.48060122,0.0,1.0
2025-02-27,56.48,57.79,56.465,56.91,5773509,54.5389821842503,55.8039621180564,54.5244976811915,54.9542046052706,5978985.58536296,0.0,1.0
2025-02-28,56.62,56.79,55.8,56.4,7862334,55.318731265585,55.4848242418328,54.5175769095663,55.1037874139702,8047280.56655463,0.6675,1.0
2025-03-03,56.87,57.21,56.33,56.54,6791675,55.56298564242,55.8951715949155,55.0353961884564,55.2405698649978,6951436.33453563,0.0,1.0
2025-03-04,54.33,57.25,53.7,56.92,8397801,53.0813611737766,55.9342522952091,52.4658401441525,55.611836517787,8595343.41699209,0.0,1.0
2025-03-05,54.1,54.53,53.78,54.03,4346668,52.8566471470885,53.2767646752446,52.5440015447397,52.7882559215747,4448915.16001035,0.0,1.0
2025-03-06,53.69,54.3497,53.27,54.08,3471258,52.4560699690791,53.1006084186712,52.0457226159963,52.8371067969417,3552912.79216798,0.0,1.0
2025-03-07,55.22,55.535,53.53,53.73,6524643,53.9509067553091,54.2586672701212,52.2997471679047,52.4951506693727,6678122.91078027,0.0,1.0
2025-03-10,56.54,57.13,55.05,55.49,6301938,55.2405698649978,55.8170101943283,53.7848137790614,54.2147014822909,6450179.19602908,0.0,1.0
2025-03-11,55.14,56.97,55.0,56.69,4316665,53.8727453547219,55.660687393154,53.7359629036944,55.3871224910988,4418206.39606847,0.0,1.0
2025-03-12,53.72,54.795,53.52,54.52,5081494,52.4853804942993,53.5356743146897,52.2899769928313,53.2669945001712,5201026.55461647,0.0,1.0
2025-03-13,54.09,54.4,53.62,53.92,3448769,52.8468769720151,53.1497523992904,52.3876787435653,52.6807839957673,3529894.7808928,0.0,1.0
2025-03-14,54.68,54.799,53.69,53.92,5187739,53.4233173013456,53.539582384719,52.4560699690791,52.6807839957673,5309770.76769539,0.0,1.0
2025-03-17,54.71,55.333,54.3,54.79,4838710,53.4526278265658,54.0613097336385,53.0520506485564,53.530789227153,4952531.51929103,0.0,1.0
2025-03-18,54.77,54.8,53.88,54.45,4937156,53.5112488770062,53.5405594022264,52.6417032954737,53.1986032746574,5053293.27561619,0.0,1.0
2025-03-19,54.91,55.17,54.5,54.73,4313538,53.6480313280338,53.9020558799421,53.2474541500244,53.4721681767126,4415005.83929593,0.0,1.0
2025-03-20,54.98,55.45,54.75,55.04,3984613,53.7164225535476,54.1756207819973,53.4917085268594,53.775043603988,4078343.49954364,0.0,1.0
2025-03-21,54.55,55.28,54.21,54.8,7961375,53.2963050253914,54.0095278057495,52.9641190728958,53.5405594022264,8148651.31913168,0.0,1.0
2025-03-24,54.33,55.23,54.2,54.39,4144805,53.0813611737766,53.9606769303825,52.9543488978224,53.139982224217,4242303.7139682,0.0,1.0
2025-03-25,52.85,54.24,52.65,54.1,5105048,51.6353752629136,52.993429598116,51.4399717614456,52.8566471470885,5225134.61800638,0.0,1.0
2025-03-26,53.86,54.01,52.955,53.12,3618317,52.6221629453269,52.7687155714279,51.7379621011843,51.8991699898953,3703431.07755715,0.0,1.0
2025-03-27,54.47,54.58,53.7,53.95,5189876,53.2181436248042,53.3256155506116,52.4658401441525,52.7100945209875,5311958.03658663,0.0,1.0
2025-03-28,54.99,55.395,54.53,54.81,3830178,53.726192728621,54.1218848190936,53.2767646752446,53.5503295772998,3920275.70767727,0.0,1.0
2025-03-31,56.07,56.285,55.07,55.45,7010909,54.7813716365481,54.9914304006261,53.8043541292081,54.1756207819973,7175827.40056361,0.0,1.0
2025-04-01,56.26,56.28,55.56,56.11,4612256,54.9670049629426,54.9865453130894,54.2830927078047,54.8204523368416,4720750.61639139,0.0,1.0
2025-04-02,56.23,56.555,55.87,56.51,3263996,54.9376944377224,55.2552251276079,54.5859681350801,55.2112593397776,3340775.34484188,0.0,1.0
2025-04-03,56.25,57.05,55.62,57.0,7118823,54.9572347878692,55.7388487937411,54.3417137582451,55.6899979183742,7286279.87371716,0.0,1.0
2025-04-04,52.73,56.99,52.71,56.98,8633425,51.5181331620328,55.6802277433008,51.498592811886,55.6704575682274,8836510.0268326,0.0,1.0
2025-04-07,50.83,52.4,49.85,51.51,7889276,49.661799898087,51.1957173846106,48.7043227408939,50.3261718030781,8074856.32624941,0.0,1.0
2025-04-08,49.66,51.33,49.05,51.13,9528791,48.5186894144993,50.1503086517569,47.922708735022,49.954905150289,9752937.8219064,0.0,1.0
2025-04-09,52.25,52.42,48.07,49.23,9854379,51.0491647585096,51.2152577347574,46.9652315778289,48.0985718863431,10086184.6650326,0.0,1.0
2025-04-10,51.93,52.58,50.775,52.2,5827562,50.7365191561609,51.3715805359318,49.6080639351833,51.0003138831427,5964644.39605239,0.0,1.0
2025-04-11,52.74,53.015,51.02,51.96,5152859,51.5279033371062,51.7965831516247,49.8474332244816,50.7658296813811,5274070.28153422,0.0,1.0
2025-04-14,54.1,54.26,52.59,53.0,4039865,52.8566471470885,53.0129699482628,51.3813507110052,51.7819278890146,4134895.19855099,0.0,1.0
2025-04-15,53.67,54.5,53.625,54.29,4359352,52.4365296189323,53.2474541500244,52.392563831102,53.042280473483,4461897.52716827,0.0,1.0
2025-04-16,53.06,54.1,52.8644,54.1,6082466,51.840548939455,52.8566471470885,51.6494443150193,52.8566471470885,6225544.53150034,0.0,1.0
2025-04-17,53.17,53.98,52.5,52.63,8734017,51.9480208652624,52.7394050462077,51.2934191353446,51.4204314112988,8939468.26375701,0.0,1.0
2025-04-21,52.06,53.16,51.415,52.92,3608579,50.8635314321151,51.9382506901889,50.2333551398808,51.7037664884274,3693464.00948842,0.0,1.0
2025-04-22,53.4,53.66,52.43,52.6,4703790,52.1727348919505,52.4267594438589,51.2250279098308,51.3911208860786,4814437.78096352,0.0,1.0
2025-04-23,53.33,54.495,52.79,53.2,5342003,52.1043436664367,53.2425690624877,51.5767542124732,51.9773313904825,5467663.53710953,0.0,1.0
2025-04-24,53.35,53.59,52.76,53.09,3980400,52.1238840165835,52.3583682183451,51.547443687253,51.8698594646752,4074031.39667102,0.0,1.0
2025-04-25,52.95,53.45,52.915,53.24,5352232,51.7330770136476,52.2215857673175,51.6988814008907,52.0164120907761,5478133.15502646,0.0,1.0
2025-04-28,53.74,53.84,52.75,52.95,3889221,52.5049208444461,52.6026225951801,51.5376735121796,51.7330770136476,3980707.5828038,0.0,1.0
2025-04-29,54.31,54.48,53.37,53.47,5046611,53.0618208236298,53.2279137998776,52.1434243667303,52.2411261174643,5165322.99788598,0.0,1.0
2025-04-30,54.38,54.62,53.29,54.32,6157794,53.1302120491436,53.3646962509052,52.0652629661431,53.0715909987032,6302644.48051262,0.0,1.0
2025-05-01,54.83,57.02,54.71,56.64,7996152,53.5698699274466,55.709538268521,53.4526278265658,55.3382716157318,8184246.38241226,0.0,1.0
2025-05-02,55.0,55.29,54.43,54.93,7472088,53.7359629036944,54.0192979808229,53.1790629245106,53.6675716781806,7647854.76602571,0.0,1.0
2025-05-05,54.42,54.93,53.935,54.88,4314976,53.1692927494372,53.6675716781806,52.6954392583774,53.6187208028136,4416477.66553159,0.0,1.0
2025-05-06,54.68,55.11,54.08,54.5,4100282,53.4233173013456,53.8434348295017,52.8371067969417,53.2474541500244,4196733.39443399,0.0,1.0
2025-05-07,55.15,55.685,54.3,54.5,4070234,53.8825155297953,54.4052198962222,53.0520506485564,53.2474541500244,4165978.57195204,0.0,1.0
2025-05-08,55.0,55.5475,54.58,54.86,4673621,53.7359629036944,54.270879988963,53.3256155506116,53.5991804526668,4783559.11218495,0.0,1.0
2025-05-09,55.09,55.29,54.67,55.07,3312275,53.823894479355,54.0192979808229,53.4135471262722,53.8043541292081,3390190.01718633,0.0,1.0
2025-05-12,54.85,55.39,54.485,54.67,5756782,53.5894102775934,54.1169997315569,53.2327988874143,53.4135471262722,5892199.4301554,0.0,1.0
2025-05-13,53.81,54.975,53.74,54.89,5801732,52.5733120699599,53.7115374660109,52.5049208444461,53.628490977887,5938206.79405862,0.0,1.0
2025-05-14,54.0,54.02,52.525,53.56,7964658,52.7589453963545,52.7784857465013,51.3178445730281,52.3290576931249,8152011.54550974,0.0,1.0
2025-05-15,55.04,55.08,53.98,54.0,5850962,53.775043603988,53.8141243042815,52.7394050462077,52.7589453963545,5988594.83688299,0.0,1.0
2025-05-16,55.77,55.79,54.71,54.97,4679264,54.4882663843461,54.5078067344929,53.4526278265658,53.7066523784742,4789334.85310833,0.0,1.0
2025-05-19,56.2,56.21,55.0,55.42,6460957,54.9083839125022,54.9181540875756,53.7359629036944,54.1463102567771,6612938.81784278,0.0,1.0
2025-05-20,58.0,58.64,57.0,57.3,11479837,56.667015425714,57.2923066304116,55.6899979183742,55.9831031705761,11749878.4962983,0.0,1.0
2025-05-21,56.53,57.93,56.42,57.67,7410196,55.2307996899244,56.5986242002003,55.123327764117,56.3445996482919,7584506.8735519,0.0,1.0
2025-05-22,55.66,56.32,55.11,56.165,5419292,54.3807944585387,55.025626013383,53.8434348295017,54.8741882997453,5546770.61494525,0.0,1.0
2025-05-23,56.29,56.47,55.02,56.0,5958242,54.9963154881628,55.172178639484,53.7555032538412,54.7129804110343,6098398.39638326,0.0,1.0
2025-05-27,56.73,56.935,56.28,56.69,5276541,55.4262031913924,55.6264917803971,54.9865453130894,55.3871224910988,5400661.66712438,0.0,1.0
2025-05-28,55.88,56.77,55.47,56.71,6772797,54.5957383101535,55.465283891686,54.1951611321441,55.4066628412456,6932114.26521939,0.0,1.0
2025-05-29,56.02,56.11,55.02,55.2,4612673,55.3846799473304,55.4736592617763,54.3960208979315,54.5739795268233,4665585.17094862,0.6675,1.0
2025-05-30,56.67,56.875,55.8,55.87,9416150,56.0273083294398,56.2299834345665,55.1671749564626,55.2363810899206,9524163.06281147,0.0,1.0
2025-06-02,56.77,57.18,56.0,56.36,4643845,56.1261742343797,56.5315244446332,55.3649067663424,55.7208240241261,4697114.7463052,0.0,1.0
2025-06-03,56.69,57.07,56.315,57.0,4737482,56.0470815104277,56.4227719491993,55.6763343669031,56.3535658157414,4791825.8603712,0.0,1.0
2025-06-04,56.08,56.785,56.06,56.75,5398030,55.4439994902944,56.1410041201206,55.4242263093064,56.1064010533917,5459951.03497164,0.0,1.0
2025-06-05,56.0,56.33,55.62,56.12,4821662,55.3649067663424,55.6911642526441,54.9892163275708,55.4835458522703,4876971.49278227,0.0,1.0
2025-06-06,55.77,56.38,55.47,56.38,4402724,55.1375151849807,55.7405972051141,54.840917470161,55.7405972051141,4453227.83691356,0.0,1.0
2025-06-09,55.67,56.17,55.52,55.76,5535164,55.0386492800408,55.5329788047403,54.8903504226309,55.1276285944867,5598658.10500086,0.0,1.0
2025-06-10,55.61,55.93,55.28,55.65,5926538,54.9793297370768,55.2957006328845,54.6530722507752,55.0188760990528,5994521.57303661,0.0,1.0
2025-06-11,55.57,55.855,55.365,55.48,5298127,54.9397833751009,55.2215512041796,54.7371082699741,54.850804060655,5358902.04334937,0.0,1.0
2025-06-12,55.91,55.975,55.34,55.58,4955067,55.2759274518965,55.3401902901075,54.7123917937391,54.9496699655949,5011906.78729163,0.0,1.0
2025-06-13,55.51,56.265,55.28,55.93,4289036,54.8804638321369,55.6269014144332,54.6530722507752,55.2957006328845,4338235.71696168,0.0,1.0
2025-06-16,54.73,56.17,54.59,55.73,4208349,54.1093097736058,55.5329788047403,53.9708975066899,55.0979688230047,4256623.15290427,0.0,1.0
2025-06-17,53.77,54.67,53.36,54.61,11059614,53.1601970861827,54.0499902306418,52.7548468759292,53.9906706876779,11186479.3092456,0.0,1.0
2025-06-18,54.18,54.51,53.591,54.02,10128627,53.5655472964363,53.891804782738,52.9832271163403,53.4073618485325,10244812.9172109,0.0,1.0
2025-06-20,54.22,54.775,54.05,54.25,14473084,53.6050936584123,54.1537994308287,53.4370216200144,53.6347534298942,14639105.3708541,0.0,1.0
2025-06-23,55.88,55.995,54.25,54.45,9467612,55.2462676804146,55.3599634710954,53.6347534298942,53.832485239774,9576215.38563326,0.0,1.0
2025-06-24,55.98,56.39,55.64,55.78,7600581,55.3451335853545,55.750483795608,55.0089895085588,55.1474017754747,7687767.5924987,0.0,1.0
2025-06-25,55.2,55.835,54.89,55.8,4113120,54.5739795268233,55.2017780231916,54.2674952215096,55.1671749564626,4160301.77693761,0.0,1.0
2025-06-26,55.18,55.41,54.795,55.08,5695135,54.5542063458353,54.781597927197,54.1735726118167,54.4553404408954,5760464.13924214,0.0,1.0
2025-06-27,55.87,56.23,55.14,55.62,6225493,55.2363810899206,55.5922983477042,54.5146599838593,54.9892163275708,6296905.89873689,0.0,1.0
2025-06-30,56.52,56.61,55.2,55.51,6009875,55.8790094720299,55.9679887864758,54.5739795268233,54.8804638321369,6078814.53535831,0.0,1.0
2025-07-01,57.65,57.71,56.17,56.67,5922551,56.9961941978507,57.0555137408147,55.5329788047403,56.0273083294398,5990488.83798763,0.0,1.0
2025-07-02,57.42,58.17,57.03,57.5,7518031,56.768802616489,57.5102969035382,56.3832255872234,56.8478953404409,7604270.65788795,0.0,1.0
2025-07-03,56.86,57.61,56.66,57.25,3095639,56.2151535488256,56.9566478358748,56.0174217389458,56.6007305780912,3131149.20849802,0.0,1.0
2025-07-07,56.44,57.0,56.08,56.78,4271970,55.799916748078,56.3535658157414,55.4439994902944,56.1360608248736,4320973.95213954,0.0,1.0
2025-07-08,56.32,56.5,55.36,56.07,4397623,55.6812776621501,55.8592362910419,54.7321649747271,55.4341128998004,4448068.32312253,0.0,1.0
2025-07-09,57.15,57.23,56.275,56.48,2890321,56.5018646731513,56.5809573971032,55.6367880049272,55.8394631100539,2923475.99686372,0.0,1.0
2025-07-10,58.16,58.32,56.52,56.67,3655112,57.5004103130442,57.6585957609481,55.8790094720299,56.0273083294398,3697039.94741365,0.0,1.0
2025-07-11,57.39,57.84,57.1163,57.52,4726273,56.739142845007,57.1840394172366,56.4685468631865,56.8676685214289,4780488.2814487,0.0,1.0
2025-07-14,57.2,57.65,56.79,57.31,3219214,56.5512976256212,56.9961941978507,56.1459474153676,56.6600501210551,3256141.74265338,0.0,1.0
2025-07-15,56.55,57.11,56.19,56.99,2985879,55.9086692435119,56.4623183111753,55.5527519857282,56.3436792252474,3020130.14680357,0.0,1.0
2025-07-16,57.17,57.36,56.41,56.58,4411231,56.5216378541392,56.709483073525,55.770256976596,55.9383290149938,4461832.42107751,0.0,1.0
2025-07-17,57.61,57.965,56.72,56.91,3787904,56.9566478358748,57.3076217984114,56.0767412819097,56.2645865012955,3831355.21017357,0.0,1.0
2025-07-18,58.09,58.6799,57.61,57.76,5451467,57.4312041795863,58.0144141528268,56.9566478358748,57.1049466932846,5514001.01310362,0.0,1.0
2025-07-21,57.69,58.35,57.67,58.16,4380478,57.0357405598267,57.68825553243,57.0159673788387,57.5004103130442,4430726.65208799,0.0,1.0
2025-07-22,58.51,58.625,57.44,57.82,4017994,57.8464409803339,57.9601367710147,56.788575797477,57.1642662362486,4064084.5824884,0.0,1.0
2025-07-23,58.29,58.87,57.9,58.55,5192320,57.6289359894661,58.2023582381175,57.2433589602005,57.8859873423098,5251881.32668843,0.0,1.0
2025-07-24,58.75,59.14,58.1667,58.36,3970657,58.0837191521896,58.4692961814552,57.5070343286752,57.698142122924,4016204.57771954,0.0,1.0
2025-07-25,58.75,58.981,58.45,58.75,2908667,58.0837191521896,58.3120993926008,57.7871214373699,58.0837191521896,2942032.44462107,0.0,1.0
2025-07-28,58.0,58.69,57.82,58.6,2908179,57.3422248651404,58.0243996092257,57.1642662362486,57.9354202947798,2941538.84675202,0.0,1.0
2025-07-29,58.66,58.69,57.89,58.15,2976843,57.9947398377437,58.0243996092257,57.2334723697065,57.4905237225502,3010990.49445781,0.0,1.0
2025-07-30,58.25,59.0,57.995,58.65,4091908,57.5893896274901,58.3308839145394,57.3372815698934,57.9848532472497,4138846.45317065,0.0,1.0
2025-07-31,58.45,58.51,57.53,57.74,9137957,57.7871214373699,57.8464409803339,56.8775551119229,57.0851735122967,9242778.89890875,0.0,1.0
2025-08-01,60.41,60.78,59.05,59.08,7653317,59.7248931741919,60.0906970224695,58.3803168670093,58.4099766384913,7741108.52942946,0.0,1.0
2025-08-04,61.13,61.575,60.31,60.64,6820180,60.4367276897592,60.8766809667417,59.626027269252,59.9522847555537,6898414.57896545,0.0,1.0
2025-08-05,61.08,61.67,60.615,61.32,10023111,60.3872947372892,60.9706035764346,59.9275682793187,60.624572909145,10138086.5386235,0.0,1.0
2025-08-06,60.97,61.9,60.945,61.25,5408664,60.2785422418553,61.1979951577964,60.2538257656204,60.555366775687,5470707.01804434,0.0,1.0
2025-08-07,61.74,61.98,60.61,60.84,5414627,61.0398097098926,61.2770878817483,59.9226249840717,60.1500165654335,5476738.41987454,0.0,1.0
2025-08-08,61.81,62.255,61.56,62.0,3894854,61.1090158433505,61.548969120333,60.8618510810007,61.2968610627363,3939532.03823681,0.0,1.0
2025-08-11,61.49,62.17,61.48,62.0,4151755,60.7926449475428,61.4649331011341,60.7827583570488,61.2968610627363,4199379.96068912,0.0,1.0
2025-08-12,61.31,61.7739,60.98,61.49,3461594,60.614686318651,61.0733252516672,60.2884288323493,60.7926449475428,3501302.09408833,0.0,1.0
2025-08-13,62.1,62.15,61.33,61.58,4103203,61.3957269676762,61.4451599201461,60.634459499639,60.8816242619887,4150271.01860285,0.0,1.0
2025-08-14,61.18,61.985,60.98,61.83,3875933,60.4861606422291,61.2820311769953,60.2884288323493,61.1287890243385,3920393.99462966,0.0,1.0
2025-08-15,61.14,61.32,60.74,61.31,6543694,60.4466142802532,60.624572909145,60.0511506604936,60.614686318651,6618756.99613335,0.0,1.0
2025-08-18,60.4,61.27,60.35,61.21,2865667,59.7150065836979,60.575139956675,59.665573631228,60.5158204137111,2898539.18976628,0.0,1.0
2025-08-19,61.3,61.33,60.5101,60.53,2831796,60.604799728157,60.634459499639,59.8238579450367,59.8435322601198,2864279.65406427,0.0,1.0
2025-08-20,61.52,62.46,61.37,61.58,3052099,60.8223047190248,61.7516442254598,60.6740058616149,60.8816242619887,3087109.75927994,0.0,1.0
2025-08-21,61.25,61.5699,60.9599,61.25,2557822,60.555366775687,60.8716388055898,60.2685567854564,60.555366775687,2587162.88649253,0.0,1.0
2025-08-22,61.9,62.42,61.5,61.5,4595562,61.1979951577964,61.7120978634838,60.8025315380368,60.8025315380368,4648277.88992954,0.0,1.0
2025-08-25,60.19,61.69,59.69,61.2,9794521,59.5073881833241,60.9903767574226,59.0130586586247,60.5059338232171,9906874.37287335,0.0,1.0
2025-08-26,59.82,60.3,59.19,60.23,6067595,59.1415843350465,59.616140678758,58.5187291339252,59.5469345453001,6137196.64396804,0.0,1.0
2025-08-27,60.34,60.5,59.95,59.98,3533984,59.655687040734,59.8138724886378,59.2701100114684,59.2997697829503,3574522.48290084,0.0,1.0
2025-08-28,59.81,60.405,59.715,60.4,3772097,59.1316977445525,59.7199498789449,59.0377751348596,59.7150065836979,3815366.88739474,0.0,1.0
2025-08-29,59.9,60.19,59.66,59.785,4254152,59.2206770589984,59.5073881833241,58.9833988871427,59.1069812683176,4302951.56109297,0.0,1.0
2025-09-02,59.14,59.8,58.88,59.54,3838427,58.4692961814552,59.1218111540585,58.2122448286115,58.8647598012148,3882457.76168586,0.0,1.0
2025-09-03,58.92,59.22,58.545,58.89,4453613,58.2517911905874,58.5483889054071,57.8810440470628,58.2221314191055,4504700.58682764,0.0,1.0
2025-09-04,58.79,59.569,58.48,59.43,5589824,58.1232655141656,58.8934309136474,57.8167812088519,58.7560073057809,5653945.11221859,0.0,1.0
2025-09-05,58.19,58.595,57.78,58.29,4895973,58.19,58.595,57.78,58.29,4895973,0.6675,1.0
2025-09-08,57.95,58.16,57.555,57.98,5238740,57.95,58.16,57.555,57.98,5238740,0.0,1.0
2025-09-09,58.85,58.955,57.81,57.89,5634287,58.85,58.955,57.81,57.89,5634287,0.0,1.0
2025-09-10,59.42,59.595,57.96,58.5,7993625,59.42,59.595,57.96,58.5,7993625,0.0,1.0
2025-09-11,60.01,60.105,59.08,59.13,4658035,60.01,60.105,59.08,59.13,4658035,0.0,1.0
2025-09-12,60.05,60.54,59.65,59.75,3979880,60.05,60.54,59.65,59.75,3979880,0.0,1.0
2025-09-15,60.58,60.75,60.0,60.05,6002441,60.58,60.75,60.0,60.05,6002441,0.0,1.0
2025-09-16,59.4,60.55,59.355,60.43,4550941,59.4,60.55,59.355,60.43,4550941,0.0,1.0
2025-09-17,59.6,59.98,59.45,59.63,3492121,59.6,59.98,59.45,59.63,3492121,0.0,1.0
2025-09-18,59.74,60.115,58.8,59.14,4527554,59.74,60.115,58.8,59.14,4527554,0.0,1.0
2025-09-19,59.85,60.19,59.3,60.04,9145917,59.85,60.19,59.3,60.04,9145917,0.0,1.0
2025-09-22,59.82,60.29,59.081,59.92,6387064,59.82,60.29,59.081,59.92,6387064,0.0,1.0
2025-09-23,61.12,61.21,59.65,59.75,4318473,61.12,61.21,59.65,59.75,4318473,0.0,1.0
2025-09-24,61.02,61.52,60.88,61.08,4464075,61.02,61.52,60.88,61.08,4464075,0.0,1.0
2025-09-25,59.67,61.115,59.565,61.08,4096663,59.67,61.115,59.565,61.08,4096663,0.0,1.0
2025-09-26,60.33,60.43,59.7,60.01,3114783,60.33,60.43,59.7,60.01,3114783,0.0,1.0
2025-09-29,60.92,61.07,60.35,60.57,3467228,60.92,61.07,60.35,60.57,3467228,0.0,1.0
2025-09-30,61.17,61.21,60.74,61.03,2829489,61.17,61.21,60.74,61.03,2829489,0.0,1.0
2025-10-01,60.9,61.75,60.89,61.31,3635625,60.9,61.75,60.89,61.31,3635625,0.0,1.0
2025-10-02,61.09,61.58,60.59,60.59,3583918,61.09,61.58,60.59,60.59,3583918,0.0,1.0
2025-10-03,61.53,62.05,61.16,61.16,4021987,61.53,62.05,61.16,61.16,4021987,0.0,1.0
2025-10-06,61.5,61.78,61.03,61.63,5905308,61.5,61.78,61.03,61.63,5905308,0.0,1.0
2025-10-07,60.87,62.365,60.785,62.0,9524031,60.87,62.365,60.785,62.0,9524031,0.0,1.0
2025-10-08,60.57,61.25,60.105,61.23,5312566,60.57,61.25,60.105,61.23,5312566,0.0,1.0
2025-10-09,60.26,61.23,60.02,60.85,4198217,60.26,61.23,60.02,60.85,4198217,0.0,1.0
2025-10-10,60.97,61.15,60.29,60.45,3937810,60.97,61.15,60.29,60.45,3937810,0.0,1.0
2025-10-13,61.34,61.39,60.63,60.76,2979829,61.34,61.39,60.63,60.76,2979829,0.0,1.0
2025-10-14,61.52,61.86,61.23,61.4,4398893,61.52,61.86,61.23,61.4,4398893,0.0,1.0
2025-10-15,61.69,61.97,61.32,61.71,4450153,61.69,61.97,61.32,61.71,4450153,0.0,1.0
2025-10-16,60.62,62.5197,60.61,61.76,5117628,60.62,62.5197,60.61,61.76,5117628,0.0,1.0
2025-10-17,60.58,60.74,60.09,60.62,4457105,60.58,60.74,60.09,60.62,4457105,0.0,1.0
2025-10-20,61.45,61.66,60.8501,60.92,3726064,61.45,61.66,60.8501,60.92,3726064,0.0,1.0
2025-10-21,60.87,61.75,60.45,61.63,3589976,60.87,61.75,60.45,61.63,3589976,0.0,1.0
2025-10-22,60.9,61.5804,60.74,60.84,3928372,60.9,61.5804,60.74,60.84,3928372,0.0,1.0
2025-10-23,60.68,61.4,60.365,61.38,3015672,60.68,61.4,60.365,61.38,3015672,0.0,1.0
2025-10-24,61.06,61.668,60.71,60.96,3669539,61.06,61.668,60.71,60.96,3669539,0.0,1.0
2025-10-27,60.8,61.35,60.3,60.85,4020170,60.8,61.35,60.3,60.85,4020170,0.0,1.0
2025-10-28,59.62,60.99,59.6,60.97,4476508,59.62,60.99,59.6,60.97,4476508,0.0,1.0
2025-10-29,58.99,59.7451,58.785,59.52,4507777,58.99,59.7451,58.785,59.52,4507777,0.0,1.0
2025-10-30,59.52,60.01,59.05,59.14,5005227,59.52,60.01,59.05,59.14,5005227,0.0,1.0
2025-10-31,58.69,60.735,58.24,59.735,7892584,58.69,60.735,58.24,59.735,7892584,0.0,1.0
2025-11-03,58.49,58.67,57.13,58.33,5929909,58.49,58.67,57.13,58.33,5929909,0.0,1.0
2025-11-04,59.32,59.55,58.7,58.7,6614773,59.32,59.55,58.7,58.7,6614773,0.0,1.0
2025-11-05,59.69,60.08,59.05,59.51,7844218,59.69,60.08,59.05,59.51,7844218,0.0,1.0
2025-11-06,60.5,60.72,59.7,59.7,5342622,60.5,60.72,59.7,59.7,5342622,0.0,1.0
2025-11-07,61.58,61.61,60.49,60.67,5018184,61.58,61.61,60.49,60.67,5018184,0.0,1.0
2025-11-10,60.87,61.495,60.51,61.23,4120354,60.87,61.495,60.51,61.23,4120354,0.0,1.0
2025-11-11,61.2,61.29,60.66,60.94,3509880,61.2,61.29,60.66,60.94,3509880,0.0,1.0
2025-11-12,61.37,61.505,60.945,61.13,2945495,61.37,61.505,60.945,61.13,2945495,0.0,1.0
2025-11-13,60.87,61.379,60.56,61.01,4875604,60.87,61.379,60.56,61.01,4875604,0.0,1.0
2025-11-14,60.56,61.09,60.4245,60.9,4342623,60.56,61.09,60.4245,60.9,4342623,0.0,1.0
2025-11-17,61.5,61.61,60.57,60.7,4433103,61.5,61.61,60.57,60.7,4433103,0.0,1.0
2025-11-18,61.45,62.18,61.27,61.69,7127536,61.45,62.18,61.27,61.69,7127536,0.0,1.0
2025-11-19,60.19,61.595,60.18,61.5,5721583,60.19,61.595,60.18,61.5,5721583,0.0,1.0
2025-11-20,60.83,61.11,60.2,60.5,4955441,60.83,61.11,60.2,60.5,4955441,0.0,1.0
2025-11-21,61.47,62.01,60.57,61.15,5538761,61.47,62.01,60.57,61.15,5538761,0.0,1.0
2025-11-24,61.6,62.04,60.61,61.4,8970732,61.6,62.04,60.61,61.4,8970732,0.0,1.0
2025-11-25,61.54,62.09,60.84,61.77,6362637,61.54,62.09,60.84,61.77,6362637,0.0,1.0
2025-11-26,62.54,62.625,61.65,61.85,3669805,62.54,62.625,61.65,61.85,3669805,0.0,1.0