date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-07-01,37.5,38.0,37.37,37.37,9388,1.60597704428688,1.62739007154404,1.60040965720002,1.60040965720002,219212.348801863,0.0,1.0
1985-07-02,38.25,38.25,37.25,37.5,60125,1.63809658517262,1.63809658517262,1.5952705306583,1.60597704428688,1403935.07368044,0.0,1.0
1985-07-03,38.38,38.38,38.0,38.25,44338,1.64366397225948,1.64366397225948,1.62739007154404,1.63809658517262,1035304.33757744,0.0,1.0
1985-07-05,38.75,39.13,38.5,38.5,15900,1.65950961242978,1.67578351314522,1.6488030988012,1.6488030988012,371269.31678202,0.0,1.0
1985-07-08,39.0,39.0,38.75,38.75,47350,1.67021612605836,1.67021612605836,1.65950961242978,1.65950961242978,1105635.35532256,0.0,1.0
1985-07-09,39.13,39.37,38.88,39.0,45663,1.67578351314522,1.68606176622866,1.66507699951664,1.67021612605836,1066243.44730927,0.0,1.0
1985-07-10,38.5,39.37,38.5,39.13,54338,1.6488030988012,1.68606176622866,1.6488030988012,1.67578351314522,1268807.05253468,0.0,1.0
1985-07-11,39.63,39.87,38.75,38.75,55425,1.69719654040238,1.70747479348581,1.65950961242978,1.65950961242978,1294188.79765053,0.0,1.0
1985-07-12,39.0,40.0,38.88,39.63,111213,1.67021612605836,1.71304218057267,1.66507699951664,1.69719654040238,2596853.74385401,0.0,1.0
1985-07-15,39.5,39.5,39.13,39.13,91450,1.69162915331552,1.69162915331552,1.67578351314522,1.67578351314522,2135382.32828401,0.0,1.0
1985-07-16,39.63,39.75,39.25,39.5,100975,1.69719654040238,1.7023356669441,1.68092263968694,1.69162915331552,2357793.66428079,0.0,1.0
1985-07-17,39.63,40.0,39.5,39.63,81088,1.69719654040238,1.71304218057267,1.69162915331552,1.69719654040238,1893426.81504531,0.0,1.0
1985-07-18,39.13,39.75,39.0,39.63,44338,1.67578351314522,1.7023356669441,1.67021612605836,1.69719654040238,1035304.33757744,0.0,1.0
1985-07-19,39.0,39.37,38.88,39.13,22650,1.67021612605836,1.68606176622866,1.66507699951664,1.67578351314522,528883.649378161,0.0,1.0
1985-07-22,38.5,38.88,38.13,38.88,107600,1.6488030988012,1.66507699951664,1.6329574586309,1.66507699951664,2512489.21293996,0.0,1.0
1985-07-23,38.38,38.75,38.38,38.5,52775,1.64366397225948,1.65950961242978,1.64366397225948,1.6488030988012,1232310.57818687,0.0,1.0
1985-07-24,38.25,38.62,37.75,38.38,54825,1.63809658517262,1.65394222534292,1.61668355791546,1.64366397225948,1280178.6347531,0.0,1.0
1985-07-25,38.88,39.0,38.5,38.5,28788,1.66507699951664,1.67021612605836,1.6488030988012,1.6488030988012,672207.615818919,0.0,1.0
1985-07-26,38.5,39.25,38.5,38.88,16388,1.6488030988012,1.68092263968694,1.6488030988012,1.66507699951664,382664.249271934,0.0,1.0
1985-07-29,38.0,38.75,38.0,38.5,28438,1.62739007154404,1.65950961242978,1.62739007154404,1.6488030988012,664035.020795416,0.0,1.0
1985-07-30,37.75,38.25,37.75,38.0,78075,1.61668355791546,1.63809658517262,1.61668355791546,1.62739007154404,1823072.4470287,0.0,1.0
1985-07-31,38.0,38.0,37.63,37.75,149050,1.62739007154404,1.62739007154404,1.61154443137374,1.61668355791546,3480357.96643775,0.0,1.0
1985-08-01,37.87,38.0,37.75,38.0,39763,1.62182268445718,1.62739007154404,1.61668355791546,1.62739007154404,928476.845484496,0.0,1.0
1985-08-02,38.0,38.0,37.63,37.87,20838,1.62739007154404,1.62739007154404,1.61154443137374,1.62182268445718,486572.957427909,0.0,1.0
1985-08-05,37.87,37.87,37.63,37.87,18550,1.62182268445718,1.62182268445718,1.61154443137374,1.62182268445718,433147.536245691,0.0,1.0
1985-08-06,37.5,37.87,37.5,37.87,53975,1.60597704428688,1.62182268445718,1.60597704428688,1.62182268445718,1260330.90398174,0.0,1.0
1985-08-07,37.37,37.75,37.25,37.5,23488,1.60040965720002,1.61668355791546,1.5952705306583,1.60597704428688,548451.176891579,0.0,1.0
1985-08-08,37.87,37.87,37.25,37.37,44700,1.62182268445718,1.62182268445718,1.5952705306583,1.60040965720002,1043757.13585889,0.0,1.0
1985-08-09,37.63,38.5,37.63,37.87,34575,1.61154443137374,1.6488030988012,1.61154443137374,1.62182268445718,807335.636964679,0.0,1.0
1985-08-12,37.12,37.63,37.12,37.63,69638,1.58970314357144,1.61154443137374,1.58970314357144,1.61154443137374,1626066.20641927,0.0,1.0
1985-08-13,37.25,37.37,37.12,37.12,7225,1.5952705306583,1.60040965720002,1.58970314357144,1.58970314357144,168705.71155661,0.0,1.0
1985-08-14,37.0,37.5,37.0,37.25,21200,1.58456401702972,1.60597704428688,1.58456401702972,1.5952705306583,495025.755709362,0.0,1.0
1985-08-15,36.88,37.12,36.75,37.0,117600,1.57942489048801,1.58970314357144,1.57385750340114,1.58456401702972,2745991.9278972,0.0,1.0
1985-08-16,36.88,37.37,36.88,36.88,20600,1.57942489048801,1.60040965720002,1.57942489048801,1.57942489048801,481015.592811925,0.0,1.0
1985-08-19,37.37,37.37,36.88,36.88,22413,1.60040965720002,1.60040965720002,1.57942489048801,1.57942489048801,523349.635033675,0.0,1.0
1985-08-20,37.12,37.5,37.0,37.37,17100,1.58970314357144,1.60597704428688,1.58456401702972,1.60040965720002,399289.642576891,0.0,1.0
1985-08-21,37.5,37.5,37.25,37.25,12763,1.60597704428688,1.60597704428688,1.5952705306583,1.5952705306583,298019.515099933,0.0,1.0
1985-08-22,37.12,37.63,37.12,37.5,36863,1.58970314357144,1.61154443137374,1.58970314357144,1.60597704428688,860761.058146896,0.0,1.0
1985-08-23,37.12,37.5,36.88,37.12,28675,1.58970314357144,1.60597704428688,1.57942489048801,1.58970314357144,669569.035139903,0.0,1.0
1985-08-26,37.0,37.63,36.75,37.12,13725,1.58456401702972,1.61154443137374,1.57385750340114,1.58970314357144,320482.476278821,0.0,1.0
1985-08-27,37.5,37.63,37.0,37.0,41688,1.60597704428688,1.61154443137374,1.58456401702972,1.58456401702972,973426.118113768,0.0,1.0
1985-08-28,37.5,37.5,37.25,37.5,46263,1.60597704428688,1.60597704428688,1.5952705306583,1.60597704428688,1080253.61020671,0.0,1.0
1985-08-29,37.37,37.5,37.37,37.5,48200,1.60040965720002,1.60597704428688,1.60040965720002,1.60597704428688,1125483.08609393,0.0,1.0
1985-08-30,37.5,37.63,37.37,37.37,47588,1.60597704428688,1.61154443137374,1.60040965720002,1.60040965720002,1111192.71993854,0.0,1.0
1985-09-03,37.37,37.5,37.12,37.5,13488,1.60040965720002,1.60597704428688,1.58970314357144,1.60597704428688,314948.461934333,0.0,1.0
1985-09-04,37.37,37.5,37.25,37.37,20963,1.60040965720002,1.60597704428688,1.5952705306583,1.60040965720002,489491.741364875,0.0,1.0
1985-09-05,37.0,37.37,37.0,37.37,8913,1.58456401702972,1.60040965720002,1.58456401702972,1.60040965720002,208120.969841394,0.0,1.0
1985-09-06,37.0,37.25,36.88,37.0,22288,1.58456401702972,1.5952705306583,1.57942489048801,1.58456401702972,520430.851096711,0.0,1.0
1985-09-09,36.88,37.0,36.75,37.0,26263,1.57942489048801,1.58456401702972,1.57385750340114,1.58456401702972,613248.180292213,0.0,1.0
1985-09-10,35.75,36.88,35.75,36.88,202675,1.53103144888683,1.57942489048801,1.53103144888683,1.57942489048801,4732516.27539597,0.0,1.0
1985-09-11,36.0,36.0,35.5,35.75,12050,1.54173796251541,1.54173796251541,1.52032493525825,1.53103144888683,281370.771523481,0.0,1.0
1985-09-12,35.0,35.63,35.0,35.63,148813,1.49891190800109,1.52589232234511,1.49891190800109,1.52589232234511,3474823.95209326,0.0,1.0
1985-09-13,35.25,35.25,34.88,35.0,41925,1.50961842162967,1.50961842162967,1.49377278145937,1.49891190800109,978960.132458253,0.0,1.0
1985-09-16,34.75,35.5,34.75,35.25,29275,1.48820539437251,1.52032493525825,1.48820539437251,1.50961842162967,683579.198037338,0.0,1.0
1985-09-17,33.75,34.75,33.75,34.75,160263,1.44537933985819,1.48820539437251,1.44537933985819,1.48820539437251,3742184.56071932,0.0,1.0
1985-09-18,33.12,34.0,33.0,33.75,170738,1.41839892551417,1.45608585348677,1.41325979897246,1.44537933985819,3986778.65463704,0.0,1.0
1985-09-19,33.62,33.62,33.12,33.12,55300,1.43981195277133,1.43981195277133,1.41839892551417,1.41839892551417,1291270.01371357,0.0,1.0
1985-09-20,33.62,33.75,33.5,33.62,47950,1.43981195277133,1.44537933985819,1.43467282622962,1.43981195277133,1119645.51822,0.0,1.0
1985-09-23,33.62,33.62,33.12,33.62,39875,1.43981195277133,1.43981195277133,1.41839892551417,1.43981195277133,931092.07589202,0.0,1.0
1985-09-24,33.75,33.87,33.5,33.62,51688,1.44537933985819,1.45051846639991,1.43467282622962,1.43981195277133,1206928.83307102,0.0,1.0
1985-09-25,33.5,33.62,33.25,33.62,59763,1.43467282622962,1.43981195277133,1.42396631260104,1.43981195277133,1395482.27539898,0.0,1.0
1985-09-26,32.25,33.5,32.13,33.5,30475,1.38114025808672,1.43467282622962,1.376001131545,1.43467282622962,711599.523832206,0.0,1.0
1985-09-30,33.0,33.0,32.25,32.25,99763,1.41325979897246,1.41325979897246,1.38114025808672,1.38114025808672,2329493.13522797,0.0,1.0
1985-10-01,33.0,33.0,32.63,33.0,35788,1.41325979897246,1.41325979897246,1.39741415880216,1.41325979897246,835659.516288989,0.0,1.0
1985-10-02,32.5,33.12,32.5,33.0,96038,1.3918467717153,1.41839892551417,1.3918467717153,1.41325979897246,2242513.37390639,0.0,1.0
1985-10-03,33.62,33.62,32.63,32.63,146038,1.43981195277133,1.43981195277133,1.39741415880216,1.39741415880216,3410026.94869263,0.0,1.0
1985-10-04,33.38,33.62,33.25,33.62,26138,1.4295336996879,1.43981195277133,1.42396631260104,1.43981195277133,610329.396355248,0.0,1.0
1985-10-07,33.38,33.38,33.0,33.38,16863,1.4295336996879,1.4295336996879,1.41325979897246,1.4295336996879,393755.628232403,0.0,1.0
1985-10-08,33.75,33.75,33.25,33.38,51088,1.44537933985819,1.44537933985819,1.42396631260104,1.4295336996879,1192918.67017358,0.0,1.0
1985-10-09,34.5,34.5,33.62,33.75,10113,1.47749888074393,1.47749888074393,1.43981195277133,1.44537933985819,236141.295636263,0.0,1.0
1985-10-10,35.5,35.5,34.5,34.5,8425,1.52032493525825,1.52032493525825,1.47749888074393,1.47749888074393,196726.037351479,0.0,1.0
1985-10-11,35.5,36.0,35.5,35.5,31688,1.52032493525825,1.54173796251541,1.52032493525825,1.52032493525825,739923.40315652,0.0,1.0
1985-10-14,36.0,36.25,35.75,35.75,14450,1.54173796251541,1.55244447614399,1.53103144888683,1.53103144888683,337411.423113219,0.0,1.0
1985-10-15,34.13,36.0,34.13,36.0,73263,1.46165324057363,1.54173796251541,1.46165324057363,1.54173796251541,1710710.94059128,0.0,1.0
1985-10-16,33.12,33.87,33.0,33.87,152663,1.41839892551417,1.45051846639991,1.41325979897246,1.45051846639991,3564722.49735181,0.0,1.0
1985-10-17,33.0,33.62,32.88,33.12,92663,1.41325979897246,1.43981195277133,1.40812067243074,1.41839892551417,2163706.20760832,0.0,1.0
1985-10-18,33.75,33.75,33.25,33.25,23250,1.44537933985819,1.44537933985819,1.42396631260104,1.42396631260104,542893.812275598,0.0,1.0
1985-10-21,33.75,34.5,33.75,33.75,77350,1.44537933985819,1.47749888074393,1.44537933985819,1.44537933985819,1806143.5001943,0.0,1.0
1985-10-22,35.0,35.25,33.5,33.75,39038,1.49891190800109,1.50961842162967,1.43467282622962,1.44537933985819,911547.898650096,0.0,1.0
1985-10-23,35.0,35.5,34.75,35.0,87475,1.49891190800109,1.52032493525825,1.48820539437251,1.49891190800109,2042564.99908851,0.0,1.0
1985-10-24,35.5,36.25,35.38,35.38,320650,1.52032493525825,1.55244447614399,1.51518580871653,1.51518580871653,7487264.55510408,0.0,1.0
1985-10-25,35.63,35.87,35.63,35.63,175325,1.52589232234511,1.53617057542855,1.52589232234511,1.52589232234511,4093886.34998791,0.0,1.0
1985-10-28,35.63,35.75,35.63,35.63,28438,1.52589232234511,1.53103144888683,1.52589232234511,1.52589232234511,664035.020795416,0.0,1.0
1985-10-29,35.38,35.75,35.25,35.63,100738,1.51518580871653,1.53103144888683,1.50961842162967,1.52589232234511,2352259.6499363,0.0,1.0
1985-10-30,35.0,35.5,34.62,35.38,514650,1.49891190800109,1.52032493525825,1.48263800728565,1.51518580871653,12017217.2252747,0.0,1.0
1985-10-31,36.37,36.37,35.25,35.25,178213,1.5575836026857,1.5575836026857,1.50961842162967,1.50961842162967,4161321.93406758,0.0,1.0
1985-11-01,36.13,36.62,36.0,36.37,15300,1.54730534960227,1.56829011631428,1.54173796251541,1.5575836026857,357259.153884586,0.0,1.0
1985-11-04,35.75,36.13,35.5,36.13,9038,1.53103144888683,1.54730534960227,1.52032493525825,1.54730534960227,211039.753778358,0.0,1.0
1985-11-05,35.63,35.87,35.5,35.75,36625,1.52589232234511,1.53617057542855,1.52032493525825,1.53103144888683,855203.693530913,0.0,1.0
1985-11-06,35.12,35.63,34.88,35.63,129288,1.50405103454281,1.52589232234511,1.49377278145937,1.52589232234511,3018909.90113924,0.0,1.0
1985-11-07,35.38,35.5,35.12,35.12,87600,1.51518580871653,1.52032493525825,1.50405103454281,1.50405103454281,2045483.78302547,0.0,1.0
1985-11-08,36.25,36.37,35.5,35.5,141938,1.55244447614399,1.5575836026857,1.52032493525825,1.52032493525825,3314290.83556015,0.0,1.0
1985-11-11,37.0,37.0,36.5,36.5,200500,1.58456401702972,1.58456401702972,1.56315098977257,1.56315098977257,4681729.43489279,0.0,1.0
1985-11-12,37.25,37.5,37.0,37.0,81338,1.5952705306583,1.60597704428688,1.58456401702972,1.58456401702972,1899264.38291925,0.0,1.0
1985-11-13,37.25,37.5,37.12,37.25,74338,1.5952705306583,1.60597704428688,1.58970314357144,1.5952705306583,1735812.48244918,0.0,1.0
1985-11-14,37.63,38.0,37.25,37.25,94225,1.61154443137374,1.62739007154404,1.5952705306583,1.5952705306583,2200179.33168465,0.0,1.0
1985-11-15,37.63,38.0,37.37,37.63,116150,1.61154443137374,1.62739007154404,1.60040965720002,1.61154443137374,2712134.03422842,0.0,1.0
1985-11-18,37.75,37.75,37.37,37.63,34575,1.61668355791546,1.61668355791546,1.60040965720002,1.61154443137374,807335.636964678,0.0,1.0
1985-11-19,37.63,38.0,37.5,37.75,79400,1.61154443137374,1.62739007154404,1.60597704428688,1.61668355791546,1854011.55676054,0.0,1.0
1985-11-20,37.63,37.87,37.63,37.63,17350,1.61154443137374,1.62182268445718,1.61154443137374,1.61154443137374,405127.210450822,0.0,1.0
1985-11-21,38.13,38.13,37.63,37.63,34100,1.6329574586309,1.6329574586309,1.61154443137374,1.61154443137374,796244.258004209,0.0,1.0
1985-11-22,38.13,38.38,37.87,38.13,83263,1.6329574586309,1.64366397225948,1.62182268445718,1.6329574586309,1944213.65554852,0.0,1.0
1985-11-25,38.0,38.5,38.0,38.13,48913,1.62739007154404,1.6488030988012,1.62739007154404,1.6329574586309,1142131.82967038,0.0,1.0
1985-11-26,38.13,38.13,37.87,38.0,23975,1.6329574586309,1.6329574586309,1.62182268445718,1.62739007154404,559822.759109998,0.0,1.0
1985-11-27,38.38,38.5,38.13,38.13,65063,1.64366397225948,1.6488030988012,1.6329574586309,1.6329574586309,1519238.71432633,0.0,1.0
1985-11-29,38.5,38.62,37.75,38.38,32525,1.6488030988012,1.65394222534292,1.61668355791546,1.64366397225948,759467.580398442,0.0,1.0
1985-12-02,38.38,38.75,38.25,38.5,39038,1.64366397225948,1.65950961242978,1.63809658517262,1.6488030988012,911547.898650097,0.0,1.0
1985-12-03,38.0,38.38,38.0,38.38,23013,1.62739007154404,1.64366397225948,1.62739007154404,1.64366397225948,537359.79793111,0.0,1.0
1985-12-04,37.87,38.25,37.63,38.0,45063,1.62182268445718,1.63809658517262,1.61154443137374,1.62739007154404,1052233.28441184,0.0,1.0
1985-12-05,38.38,38.38,37.63,37.87,74225,1.64366397225948,1.64366397225948,1.61154443137374,1.62182268445718,1733173.90177016,0.0,1.0
1985-12-06,38.25,38.62,38.0,38.38,88075,1.63809658517262,1.65394222534292,1.62739007154404,1.64366397225948,2056575.16198594,0.0,1.0
1985-12-09,38.25,38.5,38.13,38.25,31688,1.63809658517262,1.6488030988012,1.6329574586309,1.63809658517262,739923.403156521,0.0,1.0
1985-12-10,38.5,38.62,38.25,38.25,120375,1.6488030988012,1.65394222534292,1.63809658517262,1.63809658517262,2810788.93129785,0.0,1.0
1985-12-11,39.13,39.13,38.5,38.5,103625,1.67578351314522,1.67578351314522,1.6488030988012,1.6488030988012,2419671.88374446,0.0,1.0
1985-12-12,39.5,39.5,39.0,39.13,88563,1.69162915331552,1.69162915331552,1.67021612605836,1.67578351314522,2067970.09447585,0.0,1.0
1985-12-13,40.25,40.25,39.75,39.75,102300,1.72374869420125,1.72374869420125,1.7023356669441,1.7023356669441,2388732.77401263,0.0,1.0
1985-12-16,40.75,40.75,40.25,40.25,80725,1.74516172145841,1.74516172145841,1.72374869420125,1.72374869420125,1884950.66649237,0.0,1.0
1985-12-17,40.62,40.75,40.38,40.75,80850,1.73959433437155,1.74516172145841,1.72931608128812,1.74516172145841,1887869.45042933,0.0,1.0
1985-12-18,40.25,40.62,40.12,40.62,144600,1.72374869420125,1.73959433437155,1.71818130711439,1.73959433437155,3376449.25828178,0.0,1.0
1985-12-19,41.0,42.0,40.38,40.38,110125,1.75586823508699,1.79869428960131,1.72931608128812,1.72931608128812,2571448.64846667,0.0,1.0
1985-12-20,44.0,44.0,40.88,41.0,135438,1.88434639862994,1.88434639862994,1.75072910854527,1.75586823508699,3162514.07083795,0.0,1.0
1985-12-23,42.5,43.75,42.5,43.75,42413,1.82010731685847,1.87363988500136,1.82010731685847,1.87363988500136,990355.064948165,0.0,1.0
1985-12-24,41.63,42.5,41.63,42.5,112538,1.78284864943101,1.82010731685847,1.78284864943101,1.82010731685847,2627792.85358585,0.0,1.0
1985-12-26,41.0,41.63,40.88,41.63,8425,1.75586823508699,1.78284864943101,1.75072910854527,1.78284864943101,196726.03735148,0.0,1.0
1985-12-27,40.88,41.0,40.88,41.0,5050,1.75072910854527,1.75586823508699,1.75072910854527,1.75586823508699,117918.871053409,0.0,1.0
1985-12-30,40.38,41.0,40.0,40.88,19038,1.72931608128812,1.75586823508699,1.71304218057267,1.75072910854527,444542.468735603,0.0,1.0
1985-12-31,40.38,40.38,40.12,40.38,86875,1.72931608128812,1.72931608128812,1.71818130711439,1.72931608128812,2028554.83619107,0.0,1.0
1986-01-02,39.63,40.62,39.5,40.38,70125,1.69719654040238,1.73959433437155,1.69162915331552,1.72931608128812,1637437.78863768,0.0,1.0
1986-01-03,39.75,39.87,39.5,39.63,49163,1.7023356669441,1.70747479348581,1.69162915331552,1.69719654040238,1147969.3975443,0.0,1.0
1986-01-06,39.75,39.87,39.37,39.75,85063,1.7023356669441,1.70747479348581,1.68606176622866,1.7023356669441,1986244.14424081,0.0,1.0
1986-01-07,39.87,40.0,39.5,39.75,30363,1.70747479348581,1.71304218057267,1.69162915331552,1.7023356669441,708984.293424687,0.0,1.0
1986-01-08,39.63,40.12,39.63,39.87,97838,1.69719654040238,1.71818130711439,1.69719654040238,1.70747479348581,2284543.8625987,0.0,1.0
1986-01-09,39.37,39.87,39.37,39.63,180388,1.68606176622866,1.70747479348581,1.68606176622866,1.69719654040238,4212108.77457075,0.0,1.0
1986-01-10,38.5,40.12,38.5,39.37,159775,1.6488030988012,1.71818130711439,1.6488030988012,1.68606176622866,3730789.62822939,0.0,1.0
1986-01-13,38.88,39.13,38.38,38.5,35175,1.66507699951664,1.67578351314522,1.64366397225948,1.6488030988012,821345.799862112,0.0,1.0
1986-01-14,39.0,39.0,38.75,38.88,26500,1.67021612605836,1.67021612605836,1.65950961242978,1.66507699951664,618782.194636701,0.0,1.0
1986-01-15,39.0,39.0,38.75,39.0,89525,1.67021612605836,1.67021612605836,1.65950961242978,1.67021612605836,2090433.05565474,0.0,1.0
1986-01-16,39.0,39.0,38.75,39.0,179663,1.67021612605836,1.67021612605836,1.65950961242978,1.67021612605836,4195179.82773636,0.0,1.0
1986-01-17,39.0,39.0,38.88,39.0,77713,1.67021612605836,1.67021612605836,1.66507699951664,1.67021612605836,1814619.64874724,0.0,1.0
1986-01-20,39.0,39.13,38.88,39.0,38675,1.67021612605836,1.67578351314522,1.66507699951664,1.67021612605836,903071.750097147,0.0,1.0
1986-01-21,38.88,39.13,38.62,39.0,54575,1.66507699951664,1.67578351314522,1.65394222534292,1.67021612605836,1274341.06687917,0.0,1.0
1986-01-22,38.38,38.75,38.38,38.75,42413,1.64366397225948,1.65950961242978,1.64366397225948,1.65950961242978,990355.064948167,0.0,1.0
1986-01-23,37.75,38.5,37.75,38.38,29875,1.61668355791546,1.6488030988012,1.61668355791546,1.64366397225948,697589.360934773,0.0,1.0
1986-01-24,37.87,37.87,37.0,37.75,85063,1.62182268445718,1.62182268445718,1.58456401702972,1.61668355791546,1986244.14424082,0.0,1.0
1986-01-27,39.0,39.0,38.25,38.25,120975,1.67021612605836,1.67021612605836,1.63809658517262,1.63809658517262,2824799.09419528,0.0,1.0
1986-01-28,38.88,39.0,38.38,39.0,118813,1.66507699951664,1.67021612605836,1.64366397225948,1.67021612605836,2774315.80722152,0.0,1.0
1986-01-29,39.5,40.5,38.75,38.88,312213,1.69162915331552,1.73445520782983,1.65950961242978,1.66507699951664,7290258.31449464,0.0,1.0
1986-01-30,39.0,39.25,38.75,39.25,87363,1.67021612605836,1.68092263968694,1.65950961242978,1.68092263968694,2039949.76868098,0.0,1.0
1986-01-31,39.5,39.5,38.75,39.0,82300,1.69162915331552,1.69162915331552,1.65950961242978,1.67021612605836,1921727.34409813,0.0,1.0
1986-02-03,39.87,39.87,39.25,39.5,150263,1.70747479348581,1.70747479348581,1.68092263968694,1.69162915331552,3508681.84576207,0.0,1.0
1986-02-04,40.38,40.5,39.87,39.87,226175,1.72931608128812,1.73445520782983,1.70747479348581,1.70747479348581,5281247.65554549,0.0,1.0
1986-02-05,41.25,41.5,40.25,40.38,159900,1.76657474871557,1.77728126234415,1.72374869420125,1.72931608128812,3733708.41216636,0.0,1.0
1986-02-06,41.5,41.88,41.37,41.37,112175,1.77728126234415,1.79355516305959,1.77171387525729,1.77171387525729,2619316.7050329,0.0,1.0
1986-02-07,41.63,41.63,41.13,41.5,86150,1.78284864943101,1.78284864943101,1.76143562217385,1.77728126234415,2011625.88935667,0.0,1.0
1986-02-10,41.75,41.75,41.37,41.63,62900,1.78798777597273,1.78798777597273,1.77171387525729,1.78284864943101,1468732.07708108,0.0,1.0
1986-02-11,43.0,43.0,41.63,41.75,97475,1.84152034411563,1.84152034411563,1.78284864943101,1.78798777597273,2276067.71404575,0.0,1.0
1986-02-12,42.87,43.0,42.62,43.0,82538,1.83595295702876,1.84152034411563,1.82524644340018,1.84152034411563,1927284.70871412,0.0,1.0
1986-02-13,44.0,44.0,42.87,42.87,95788,1.88434639862994,1.88434639862994,1.83595295702876,1.83595295702876,2236675.80603247,0.0,1.0
1986-02-14,46.37,46.37,43.5,44.0,77838,1.98584414782887,1.98584414782887,1.86293337137278,1.88434639862994,1817538.43268421,0.0,1.0
1986-02-18,46.0,46.25,45.13,46.25,147488,1.96999850765858,1.98070502128716,1.93273984023112,1.98070502128716,3443884.84236142,0.0,1.0
1986-02-19,45.88,45.88,44.5,45.88,90613,1.96485938111686,1.96485938111686,1.9057594258871,1.96485938111686,2115838.15104209,0.0,1.0
1986-02-20,45.88,45.88,45.5,45.88,68800,1.96485938111686,1.96485938111686,1.94858548040142,1.96485938111686,1606498.67890585,0.0,1.0
1986-02-21,46.25,46.37,45.62,45.88,189425,1.98070502128716,1.98584414782887,1.95372460694314,1.96485938111686,4423125.17807762,0.0,1.0
1986-02-24,46.25,46.25,45.5,46.25,34813,1.98070502128716,1.98070502128716,1.94858548040142,1.98070502128716,812893.001580658,0.0,1.0
1986-02-25,46.63,46.63,45.62,46.37,47350,1.9969789220026,1.9969789220026,1.95372460694314,1.98584414782887,1105635.35532256,0.0,1.0
1986-02-26,45.75,46.0,45.5,46.0,31925,1.95929199403,1.96999850765858,1.94858548040142,1.96999850765858,745457.417501006,0.0,1.0
1986-02-27,46.0,46.25,45.62,45.75,96038,1.96999850765858,1.98070502128716,1.95372460694314,1.95929199403,2242513.37390639,0.0,1.0
1986-02-28,47.25,47.25,45.62,46.0,77350,2.02353107580147,2.02353107580147,1.95372460694314,1.96999850765858,1806143.5001943,0.0,1.0
1986-03-03,46.75,47.38,46.5,47.25,66275,2.00211804854431,2.02909846288833,1.99141153491573,2.02353107580147,1547539.24337915,0.0,1.0
1986-03-04,46.12,47.5,46.12,46.75,61088,1.97513763420029,2.03423758943005,1.97513763420029,2.00211804854431,1426421.38513083,0.0,1.0
1986-03-05,45.38,46.63,45.0,46.12,149900,1.9434463538597,1.9969789220026,1.92717245314426,1.97513763420029,3500205.69720911,0.0,1.0
1986-03-06,46.5,46.5,45.62,45.62,33975,1.99141153491573,1.99141153491573,1.95372460694314,1.95372460694314,793325.474067244,0.0,1.0
1986-03-07,46.63,46.87,46.25,46.5,75550,1.9969789220026,2.00725717508603,1.98070502128716,1.99141153491573,1764113.01150199,0.0,1.0
1986-03-10,47.25,47.38,46.63,46.63,54825,2.02353107580147,2.02909846288833,1.9969789220026,1.9969789220026,1280178.6347531,0.0,1.0
1986-03-11,48.13,48.13,47.13,47.25,77838,2.06121800377407,2.06121800377407,2.01839194925975,2.02353107580147,1817538.43268421,0.0,1.0
1986-03-12,47.88,48.5,47.38,48.13,58913,2.05051149014549,2.07706364394437,2.02909846288833,2.06121800377407,1375634.54462762,0.0,1.0
1986-03-13,47.62,47.88,47.25,47.88,57588,2.03937671597177,2.05051149014549,2.02353107580147,2.05051149014549,1344695.43489579,0.0,1.0
1986-03-14,47.62,47.88,46.75,47.62,59638,2.03937671597177,2.05051149014549,2.00211804854431,2.03937671597177,1392563.49146202,0.0,1.0
1986-03-17,47.25,47.62,46.63,47.62,19150,2.02353107580147,2.03937671597177,1.9969789220026,2.03937671597177,447157.699143126,0.0,1.0
1986-03-18,46.75,47.5,46.37,47.25,31088,2.00211804854431,2.03423758943005,1.98584414782887,2.02353107580147,725913.240259087,0.0,1.0
1986-03-19,46.0,46.75,45.88,46.75,19750,1.96999850765858,2.00211804854431,1.96485938111686,2.00211804854431,461167.862040559,0.0,1.0
1986-03-20,45.62,46.25,45.38,46.0,18313,1.95372460694314,1.98070502128716,1.9434463538597,1.96999850765858,427613.521901203,0.0,1.0
1986-03-21,44.25,45.62,44.25,45.62,139175,1.89505291225852,1.95372460694314,1.89505291225852,1.95372460694314,3249774.03541747,0.0,1.0
1986-03-24,44.5,44.63,44.12,44.25,49400,1.9057594258871,1.91132681297396,1.88948552517166,1.89505291225852,1153503.41188879,0.0,1.0
1986-03-25,44.63,44.63,44.0,44.5,47350,1.91132681297396,1.91132681297396,1.88434639862994,1.9057594258871,1105635.35532256,0.0,1.0
1986-03-26,44.87,44.87,44.5,44.5,96400,1.9216050660574,1.9216050660574,1.9057594258871,1.9057594258871,2250966.17218785,0.0,1.0
1986-03-27,42.0,45.38,42.0,44.87,175800,1.79869428960131,1.9434463538597,1.79869428960131,1.9216050660574,4104977.72894838,0.0,1.0
1986-03-31,42.5,42.62,41.63,42.0,199300,1.82010731685847,1.82524644340018,1.78284864943101,1.79869428960131,4653709.1090979,0.0,1.0
1986-04-01,43.0,44.0,42.75,42.75,129650,1.84152034411563,1.88434639862994,1.83081383048705,1.83081383048705,3027362.69942068,0.0,1.0
1986-04-02,44.12,44.25,43.13,43.13,207738,1.88948552517166,1.89505291225852,1.84708773120249,1.84708773120249,4850738.69997883,0.0,1.0
1986-04-03,44.0,44.75,44.0,44.12,76388,1.88434639862994,1.91646593951568,1.88434639862994,1.88948552517166,1783680.53901541,0.0,1.0
1986-04-04,43.13,44.5,43.13,44.0,140013,1.84708773120249,1.9057594258871,1.84708773120249,1.88434639862994,3269341.56293088,0.0,1.0
1986-04-07,43.75,43.75,43.13,43.13,76513,1.87363988500136,1.87363988500136,1.84708773120249,1.84708773120249,1786599.32295238,0.0,1.0
1986-04-08,44.75,45.0,43.75,43.75,65663,1.91646593951568,1.92717245314426,1.87363988500136,1.87363988500136,1533248.87722376,0.0,1.0
1986-04-09,43.75,44.0,43.5,44.0,62900,1.87363988500136,1.88434639862994,1.86293337137278,1.88434639862994,1468732.07708108,0.0,1.0
1986-04-10,44.5,45.0,43.75,44.0,193875,1.9057594258871,1.92717245314426,1.87363988500136,1.88434639862994,4527033.8862336,0.0,1.0
1986-04-11,44.87,44.87,44.0,44.5,25425,1.9216050660574,1.9216050660574,1.88434639862994,1.9057594258871,593680.652778797,0.0,1.0
1986-04-14,44.87,44.87,44.25,44.87,19750,1.9216050660574,1.9216050660574,1.89505291225852,1.9216050660574,461167.86204056,0.0,1.0
1986-04-15,43.88,44.63,43.75,44.63,46750,1.87920727208822,1.91132681297396,1.87363988500136,1.91132681297396,1091625.19242513,0.0,1.0
1986-04-16,44.12,44.25,43.75,43.88,56388,1.88948552517166,1.89505291225852,1.87363988500136,1.87920727208822,1316675.10910092,0.0,1.0
1986-04-17,44.12,45.38,43.75,44.12,176050,1.88948552517166,1.9434463538597,1.87363988500136,1.88948552517166,4110815.29682231,0.0,1.0
1986-04-18,44.0,44.25,43.88,44.12,53863,1.88434639862994,1.89505291225852,1.87920727208822,1.88948552517166,1257715.67357421,0.0,1.0
1986-04-21,44.25,44.25,43.88,44.0,87113,1.89505291225852,1.89505291225852,1.87920727208822,1.88434639862994,2034112.20080706,0.0,1.0
1986-04-22,43.88,44.38,43.62,44.25,123625,1.87920727208822,1.90062029934538,1.8680724979145,1.89505291225852,2886677.31365896,0.0,1.0
1986-04-23,43.75,44.0,43.62,43.88,111100,1.87363988500136,1.88434639862994,1.8680724979145,1.87920727208822,2594215.163175,0.0,1.0
1986-04-24,44.0,44.0,43.62,43.75,50600,1.88434639862994,1.88434639862994,1.8680724979145,1.87363988500136,1181523.73768366,0.0,1.0
1986-04-25,44.0,44.0,43.88,44.0,73263,1.88434639862994,1.88434639862994,1.87920727208822,1.88434639862994,1710710.94059127,0.0,1.0
1986-04-28,43.88,44.0,43.62,44.0,55788,1.87920727208822,1.88434639862994,1.8680724979145,1.88434639862994,1302664.94620349,0.0,1.0
1986-04-29,44.0,44.0,43.62,43.88,64338,1.88434639862994,1.88434639862994,1.8680724979145,1.87920727208822,1502309.76749193,0.0,1.0
1986-04-30,43.75,44.0,43.62,44.0,83625,1.87363988500136,1.88434639862994,1.8680724979145,1.88434639862994,1952666.45382997,0.0,1.0
1986-05-01,43.5,44.25,43.5,43.75,76275,1.86293337137278,1.89505291225852,1.86293337137278,1.87363988500136,1781041.9583364,0.0,1.0
1986-05-02,43.5,43.75,43.37,43.5,56388,1.86293337137278,1.87363988500136,1.85736598428592,1.86293337137278,1316675.10910092,0.0,1.0
1986-05-05,43.75,43.75,43.37,43.5,45300,1.87363988500136,1.87363988500136,1.85736598428592,1.86293337137278,1057767.29875632,0.0,1.0
1986-05-06,44.0,44.12,43.75,43.75,35900,1.88434639862994,1.88948552517166,1.87363988500136,1.87363988500136,838274.746696513,0.0,1.0
1986-05-07,43.88,44.25,43.88,44.0,50850,1.87920727208822,1.89505291225852,1.87920727208822,1.88434639862994,1187361.3055576,0.0,1.0
1986-05-08,44.12,44.38,44.12,44.12,75063,1.88948552517166,1.90062029934538,1.88948552517166,1.88948552517166,1752741.42928357,0.0,1.0
1986-05-09,43.75,44.0,43.5,44.0,62900,1.87363988500136,1.88434639862994,1.86293337137278,1.88434639862994,1468732.07708108,0.0,1.0
1986-05-12,41.25,43.75,41.25,43.75,73625,1.76657474871557,1.87363988500136,1.76657474871557,1.87363988500136,1719163.73887272,0.0,1.0
1986-05-13,42.0,42.25,41.63,41.63,52775,1.79869428960131,1.80940080322989,1.78284864943101,1.78284864943101,1232310.57818686,0.0,1.0
1986-05-14,42.62,43.13,42.25,42.25,52050,1.82524644340018,1.84708773120249,1.80940080322989,1.80940080322989,1215381.63135247,0.0,1.0
1986-05-15,41.88,43.0,41.75,42.62,18425,1.79355516305959,1.84152034411563,1.78798777597273,1.82524644340018,430228.752308725,0.0,1.0
1986-05-16,41.75,41.88,41.25,41.88,61688,1.78798777597273,1.79355516305959,1.76657474871557,1.79355516305959,1440431.54802826,0.0,1.0
1986-05-19,41.5,41.88,41.25,41.75,99163,1.77728126234415,1.79355516305959,1.76657474871557,1.78798777597273,2315482.97233054,0.0,1.0
1986-05-20,41.88,41.88,41.25,41.5,107838,1.79355516305959,1.79355516305959,1.76657474871557,1.77728126234415,2518046.57755595,0.0,1.0
1986-05-21,41.88,42.0,41.63,41.88,33013,1.79355516305959,1.79869428960131,1.78284864943101,1.79355516305959,770862.512888356,0.0,1.0
1986-05-22,41.88,42.0,41.5,41.88,60250,1.79355516305959,1.79869428960131,1.77728126234415,1.79355516305959,1406853.85761741,0.0,1.0
1986-05-23,41.5,42.12,41.0,41.88,148575,1.77728126234415,1.80383341614303,1.75586823508699,1.79355516305959,3469266.58747728,0.0,1.0
1986-05-27,41.63,41.63,41.25,41.5,65300,1.78284864943101,1.78284864943101,1.76657474871557,1.77728126234415,1524772.72867082,0.0,1.0
1986-05-28,41.25,41.5,40.88,41.5,95675,1.76657474871557,1.77728126234415,1.75072910854527,1.77728126234415,2234037.22535345,0.0,1.0
1986-05-29,41.37,42.0,41.13,41.25,134475,1.77171387525729,1.79869428960131,1.76143562217385,1.76657474871557,3140027.75938756,0.0,1.0
1986-05-30,40.0,41.37,40.0,41.37,359450,1.71304218057267,1.77171387525729,1.71304218057267,1.77171387525729,8393255.08913822,0.0,1.0
1986-06-02,40.75,41.0,40.12,40.12,298475,1.74516172145841,1.75586823508699,1.71818130711439,1.71818130711439,6969472.2846864,0.0,1.0
1986-06-03,40.5,40.75,40.12,40.75,236650,1.73445520782983,1.74516172145841,1.71818130711439,1.74516172145841,5525841.74946323,0.0,1.0
1986-06-04,40.0,40.5,39.75,40.5,214963,1.71304218057267,1.73445520782983,1.7023356669441,1.73445520782983,5019444.41153546,0.0,1.0
1986-06-05,40.0,40.12,39.87,40.0,92538,1.71304218057267,1.71818130711439,1.70747479348581,1.71304218057267,2160787.42367137,0.0,1.0
1986-06-06,39.75,40.12,39.75,40.0,139175,1.7023356669441,1.71818130711439,1.7023356669441,1.71304218057267,3249774.03541746,0.0,1.0
1986-06-09,38.13,39.5,38.13,39.5,166400,1.6329574586309,1.69162915331552,1.6329574586309,1.69162915331552,3885485.17688857,0.0,1.0
1986-06-10,40.0,40.25,38.38,38.38,148688,1.71304218057267,1.72374869420125,1.64366397225948,1.64366397225948,3471905.16815631,0.0,1.0
1986-06-11,39.87,40.5,39.37,40.0,129775,1.70747479348581,1.73445520782983,1.68606176622866,1.71304218057267,3030281.48335766,0.0,1.0
1986-06-12,39.63,40.0,39.5,39.87,177125,1.69719654040238,1.71304218057267,1.69162915331552,1.70747479348581,4135916.83868021,0.0,1.0
1986-06-13,40.25,40.25,39.63,39.63,119050,1.72374869420125,1.72374869420125,1.69719654040238,1.69719654040238,2779849.82156602,0.0,1.0
1986-06-16,39.5,40.38,39.37,40.25,65663,1.69162915331552,1.72931608128812,1.68606176622866,1.72374869420125,1533248.87722376,0.0,1.0
1986-06-17,38.88,39.63,38.75,39.5,285938,1.66507699951664,1.69719654040238,1.65950961242978,1.69162915331552,6676729.93094449,0.0,1.0
1986-06-18,39.37,39.87,39.0,39.0,322688,1.68606176622866,1.70747479348581,1.67021612605836,1.67021612605836,7534852.40841235,0.0,1.0
1986-06-19,39.37,39.75,39.0,39.37,275100,1.68606176622866,1.7023356669441,1.67021612605836,1.68606176622866,6423659.68847381,0.0,1.0
1986-06-20,39.87,40.12,39.5,39.5,262200,1.70747479348581,1.71818130711439,1.69162915331552,1.69162915331552,6122441.186179,0.0,1.0
1986-06-23,39.63,39.87,39.37,39.87,104713,1.69719654040238,1.70747479348581,1.68606176622866,1.70747479348581,2445076.9791318,0.0,1.0
1986-06-24,39.63,40.0,39.5,39.63,211350,1.69719654040238,1.71304218057267,1.69162915331552,1.69719654040238,4935079.88062138,0.0,1.0
1986-06-25,40.0,40.62,39.87,39.87,82300,1.71304218057267,1.73959433437155,1.70747479348581,1.70747479348581,1921727.34409814,0.0,1.0
1986-06-26,40.88,41.25,40.12,40.12,184475,1.75072910854527,1.76657474871557,1.71818130711439,1.71818130711439,4307541.3341738,0.0,1.0
1986-06-27,41.0,41.25,40.88,40.88,62175,1.75586823508699,1.76657474871557,1.75072910854527,1.75072910854527,1451803.13024668,0.0,1.0
1986-06-30,41.5,42.0,40.88,41.0,78563,1.77728126234415,1.79869428960131,1.75072910854527,1.75586823508699,1834467.37951861,0.0,1.0
1986-07-01,41.25,41.5,41.25,41.5,73863,1.76657474871557,1.77728126234415,1.76657474871557,1.77728126234415,1724721.10348871,0.0,1.0
1986-07-02,41.0,41.5,40.75,41.25,54575,1.75586823508699,1.77728126234415,1.74516172145841,1.76657474871557,1274341.06687917,0.0,1.0
1986-07-03,41.25,41.63,41.0,41.0,22888,1.76657474871557,1.78284864943101,1.75586823508699,1.75586823508699,534441.013994144,0.0,1.0
1986-07-07,40.75,41.5,40.75,41.25,38313,1.74516172145841,1.77728126234415,1.74516172145841,1.76657474871557,894618.951815697,0.0,1.0
1986-07-08,40.38,40.5,39.87,40.5,273650,1.72931608128812,1.73445520782983,1.70747479348581,1.73445520782983,6389801.79480501,0.0,1.0
1986-07-09,40.0,40.5,39.75,40.38,228825,1.71304218057267,1.73445520782983,1.7023356669441,1.72931608128812,5343125.87500919,0.0,1.0
1986-07-10,39.87,40.25,39.5,40.25,143388,1.70747479348581,1.72374869420125,1.69162915331552,1.72374869420125,3348148.72922896,0.0,1.0
1986-07-11,40.0,40.0,39.75,40.0,110975,1.71304218057267,1.71304218057267,1.7023356669441,1.71304218057267,2591296.37923804,0.0,1.0
1986-07-14,39.63,40.0,39.63,39.87,111575,1.69719654040238,1.71304218057267,1.69719654040238,1.70747479348581,2605306.54213547,0.0,1.0
1986-07-15,38.25,39.87,38.25,39.63,131825,1.63809658517262,1.70747479348581,1.63809658517262,1.69719654040238,3078149.53992389,0.0,1.0
1986-07-16,39.5,39.75,38.25,38.5,177125,1.69162915331552,1.7023356669441,1.63809658517262,1.6488030988012,4135916.83868021,0.0,1.0
1986-07-17,40.25,40.25,39.5,39.5,112900,1.72374869420125,1.72374869420125,1.69162915331552,1.69162915331552,2636245.65186731,0.0,1.0
1986-07-18,40.0,40.25,39.63,40.0,50238,1.71304218057267,1.72374869420125,1.69719654040238,1.71304218057267,1173070.93940221,0.0,1.0
1986-07-21,39.63,39.75,39.13,39.75,34700,1.69719654040238,1.7023356669441,1.67578351314522,1.7023356669441,810254.420901642,0.0,1.0
1986-07-22,40.38,40.88,39.87,39.87,165925,1.72931608128812,1.75072910854527,1.70747479348581,1.70747479348581,3874393.79792809,0.0,1.0
1986-07-23,40.38,40.88,40.38,40.62,93138,1.72931608128812,1.75072910854527,1.72931608128812,1.73959433437155,2174797.58656879,0.0,1.0
1986-07-24,40.75,41.13,40.5,40.5,99288,1.74516172145841,1.76143562217385,1.73445520782983,1.73445520782983,2318401.7562675,0.0,1.0
1986-07-25,41.5,41.75,40.88,40.88,47475,1.77728126234415,1.78798777597273,1.75072910854527,1.75072910854527,1108554.13925952,0.0,1.0
1986-07-28,41.5,42.12,41.37,41.88,137600,1.77728126234415,1.80383341614303,1.77171387525729,1.79355516305959,3212997.3578117,0.0,1.0
1986-07-29,42.5,42.75,41.37,41.5,145075,1.82010731685847,1.83081383048705,1.77171387525729,1.77728126234415,3387540.63724224,0.0,1.0
1986-07-30,42.75,43.0,42.25,42.5,152913,1.83081383048705,1.84152034411563,1.80940080322989,1.82010731685847,3570560.06522572,0.0,1.0
1986-07-31,42.75,42.75,42.12,42.38,50238,1.83081383048705,1.83081383048705,1.80383341614303,1.81496819031675,1173070.93940221,0.0,1.0
1986-08-01,42.62,43.0,42.62,42.75,31688,1.82524644340018,1.84152034411563,1.82524644340018,1.83081383048705,739923.403156522,0.0,1.0
1986-08-04,43.25,43.62,42.5,42.62,50238,1.8522268577442,1.8680724979145,1.82010731685847,1.82524644340018,1173070.93940221,0.0,1.0
1986-08-05,43.37,43.75,42.87,43.5,25538,1.85736598428592,1.87363988500136,1.83595295702876,1.86293337137278,596319.233457815,0.0,1.0
1986-08-06,43.88,43.88,43.13,43.13,26500,1.87920727208822,1.87920727208822,1.84708773120249,1.84708773120249,618782.194636703,0.0,1.0
1986-08-07,44.38,44.5,43.75,43.75,80250,1.90062029934538,1.9057594258871,1.87363988500136,1.87363988500136,1873859.2875319,0.0,1.0
1986-08-08,43.75,44.25,43.62,44.25,34938,1.87363988500136,1.89505291225852,1.8680724979145,1.89505291225852,815811.785517627,0.0,1.0
1986-08-11,43.88,44.5,43.88,44.0,28675,1.87920727208822,1.9057594258871,1.87920727208822,1.88434639862994,669569.035139904,0.0,1.0
1986-08-12,44.0,44.12,43.0,44.12,29275,1.88434639862994,1.88948552517166,1.84152034411563,1.88948552517166,683579.198037338,0.0,1.0
1986-08-13,42.87,44.0,42.87,44.0,51213,1.83595295702876,1.88434639862994,1.83595295702876,1.88434639862994,1195837.45411055,0.0,1.0
1986-08-14,43.0,43.25,42.87,42.87,23250,1.84152034411563,1.8522268577442,1.83595295702876,1.83595295702876,542893.812275595,0.0,1.0
1986-08-15,43.25,43.37,42.75,43.13,30125,1.8522268577442,1.85736598428592,1.83081383048705,1.84708773120249,703426.928808705,0.0,1.0
1986-08-18,43.13,43.5,42.75,43.13,40600,1.84708773120249,1.86293337137278,1.83081383048705,1.84708773120249,948021.022726416,0.0,1.0
1986-08-19,42.5,43.37,42.38,43.37,60600,1.82010731685847,1.85736598428592,1.81496819031675,1.85736598428592,1415026.45264091,0.0,1.0
1986-08-20,43.0,43.37,42.62,42.75,34813,1.84152034411563,1.85736598428592,1.82524644340018,1.83081383048705,812893.001580658,0.0,1.0
1986-08-21,43.0,43.5,42.87,42.87,98800,1.84152034411563,1.86293337137278,1.83595295702876,1.83595295702876,2307006.82377758,0.0,1.0
1986-08-22,43.25,43.37,42.87,43.25,20600,1.8522268577442,1.85736598428592,1.83595295702876,1.8522268577442,481015.592811927,0.0,1.0
1986-08-25,42.75,43.0,42.5,43.0,54700,1.83081383048705,1.84152034411563,1.82010731685847,1.84152034411563,1277259.85081613,0.0,1.0
1986-08-26,43.13,44.12,42.87,42.87,49038,1.84708773120249,1.88948552517166,1.83595295702876,1.83595295702876,1145050.61360734,0.0,1.0
1986-08-27,43.62,43.75,42.75,43.25,44700,1.8680724979145,1.87363988500136,1.83081383048705,1.8522268577442,1043757.13585889,0.0,1.0
1986-08-28,44.0,44.0,43.5,43.62,48075,1.88434639862994,1.88434639862994,1.86293337137278,1.8680724979145,1122564.30215696,0.0,1.0
1986-08-29,44.38,44.38,43.75,43.75,53613,1.90062029934538,1.90062029934538,1.87363988500136,1.87363988500136,1251878.10570028,0.0,1.0
1986-09-02,43.88,44.75,43.62,44.38,122425,1.87920727208822,1.91646593951568,1.8680724979145,1.90062029934538,2858656.98786409,0.0,1.0
1986-09-03,43.88,43.88,43.37,43.75,57350,1.87920727208822,1.87920727208822,1.85736598428592,1.87363988500136,1339138.07027981,0.0,1.0
1986-09-04,44.87,44.87,43.75,43.75,48075,1.9216050660574,1.9216050660574,1.87363988500136,1.87363988500136,1122564.30215696,0.0,1.0
1986-09-05,45.88,46.0,45.0,45.0,149050,1.96485938111686,1.96999850765858,1.92717245314426,1.92717245314426,3480357.96643774,0.0,1.0
1986-09-08,45.25,45.88,44.75,45.62,159175,1.93787896677284,1.96485938111686,1.91646593951568,1.95372460694314,3716779.46533196,0.0,1.0
1986-09-09,44.63,45.38,44.25,45.0,45300,1.91132681297396,1.9434463538597,1.89505291225852,1.92717245314426,1057767.29875632,0.0,1.0
1986-09-10,44.63,44.87,44.0,44.38,67113,1.91132681297396,1.9216050660574,1.88434639862994,1.90062029934538,1567106.77089257,0.0,1.0
1986-09-11,42.5,44.63,42.25,44.63,66388,1.82010731685847,1.91132681297396,1.80940080322989,1.91132681297396,1550177.82405816,0.0,1.0
1986-09-12,42.38,42.62,42.38,42.62,102175,1.81496819031675,1.82524644340018,1.81496819031675,1.82524644340018,2385813.99007566,0.0,1.0
1986-09-15,41.0,42.62,40.88,42.62,51813,1.75586823508699,1.82524644340018,1.75072910854527,1.82524644340018,1209847.61700798,0.0,1.0
1986-09-16,40.0,41.13,39.87,41.0,56988,1.71304218057267,1.76143562217385,1.70747479348581,1.75586823508699,1330685.27199836,0.0,1.0
1986-09-17,40.0,40.5,40.0,40.25,61925,1.71304218057267,1.73445520782983,1.71304218057267,1.72374869420125,1445965.56237275,0.0,1.0
1986-09-18,40.0,40.25,39.75,40.0,83625,1.71304218057267,1.72374869420125,1.7023356669441,1.71304218057267,1952666.45382997,0.0,1.0
1986-09-19,43.0,43.0,39.87,39.87,104825,1.84152034411563,1.84152034411563,1.70747479348581,1.70747479348581,2447692.20953932,0.0,1.0
1986-09-22,42.12,42.87,41.75,42.87,75063,1.80383341614303,1.83595295702876,1.78798777597273,1.83595295702876,1752741.42928357,0.0,1.0
1986-09-23,40.75,42.0,40.75,42.0,36025,1.74516172145841,1.79869428960131,1.74516172145841,1.79869428960131,841193.530633479,0.0,1.0
1986-09-24,40.62,40.75,40.38,40.75,60488,1.73959433437155,1.74516172145841,1.72931608128812,1.74516172145841,1412411.22223339,0.0,1.0
1986-09-25,40.25,40.62,40.0,40.62,51325,1.72374869420125,1.73959433437155,1.71304218057267,1.73959433437155,1198452.68451807,0.0,1.0
1986-09-26,41.13,41.25,40.0,40.0,59400,1.76143562217385,1.76657474871557,1.71304218057267,1.71304218057267,1387006.12684604,0.0,1.0
1986-09-29,41.13,41.25,40.75,40.88,26988,1.76143562217385,1.76657474871557,1.74516172145841,1.75072910854527,630177.127126616,0.0,1.0
1986-09-30,41.25,41.5,41.13,41.13,35175,1.76657474871557,1.77728126234415,1.76143562217385,1.76143562217385,821345.799862112,0.0,1.0
1986-10-01,41.37,42.25,41.25,41.5,36625,1.77171387525729,1.80940080322989,1.76657474871557,1.77728126234415,855203.693530912,0.0,1.0
1986-10-02,41.63,41.88,41.37,41.37,23850,1.78284864943101,1.79355516305959,1.77171387525729,1.77171387525729,556903.975173032,0.0,1.0
1986-10-03,42.0,42.5,41.75,41.88,120375,1.79869428960131,1.82010731685847,1.78798777597273,1.79355516305959,2810788.93129784,0.0,1.0
1986-10-06,41.5,41.75,41.37,41.75,44575,1.77728126234415,1.78798777597273,1.77171387525729,1.78798777597273,1040838.35192192,0.0,1.0
1986-10-07,41.37,41.63,41.25,41.5,42775,1.77171387525729,1.78284864943101,1.76657474871557,1.77728126234415,998807.863229618,0.0,1.0
1986-10-08,41.5,41.75,41.25,41.5,26500,1.77728126234415,1.78798777597273,1.76657474871557,1.77728126234415,618782.194636701,0.0,1.0
1986-10-09,41.75,41.88,41.63,41.88,24813,1.78798777597273,1.79355516305959,1.78284864943101,1.79355516305959,579390.286623414,0.0,1.0
1986-10-10,41.37,41.75,41.37,41.75,17350,1.77171387525729,1.78798777597273,1.77171387525729,1.78798777597273,405127.210450821,0.0,1.0
1986-10-13,41.37,41.37,41.0,41.25,7100,1.77171387525729,1.77171387525729,1.75586823508699,1.76657474871557,165786.927619644,0.0,1.0
1986-10-14,41.5,41.75,41.25,41.63,25538,1.77728126234415,1.78798777597273,1.76657474871557,1.78284864943101,596319.233457814,0.0,1.0
1986-10-15,41.75,41.75,41.0,41.25,31563,1.78798777597273,1.78798777597273,1.75586823508699,1.76657474871557,737004.619219554,0.0,1.0
1986-10-16,41.13,42.0,41.13,41.63,77838,1.76143562217385,1.79869428960131,1.76143562217385,1.78284864943101,1817538.43268421,0.0,1.0
1986-10-17,41.37,41.37,40.5,41.25,99888,1.77171387525729,1.77171387525729,1.73445520782983,1.76657474871557,2332411.91916493,0.0,1.0
1986-10-20,41.13,41.5,40.5,41.5,22888,1.76143562217385,1.77728126234415,1.73445520782983,1.77728126234415,534441.013994145,0.0,1.0
1986-10-21,40.38,41.37,40.38,41.37,14813,1.72931608128812,1.77171387525729,1.72931608128812,1.77171387525729,345887.571666167,0.0,1.0
1986-10-22,40.25,40.62,39.87,40.5,43375,1.72374869420125,1.73959433437155,1.70747479348581,1.73445520782983,1012818.02612706,0.0,1.0
1986-10-23,40.62,40.88,40.38,40.5,42775,1.73959433437155,1.75072910854527,1.72931608128812,1.73445520782983,998807.863229619,0.0,1.0
1986-10-24,40.75,40.88,40.0,40.88,42050,1.74516172145841,1.75072910854527,1.71304218057267,1.75072910854527,981878.91639522,0.0,1.0
1986-10-27,41.25,41.25,40.5,41.0,31925,1.76657474871557,1.76657474871557,1.73445520782983,1.75586823508699,745457.417501007,0.0,1.0
1986-10-28,41.0,41.13,40.38,41.13,33013,1.75586823508699,1.76143562217385,1.72931608128812,1.76143562217385,770862.512888356,0.0,1.0
1986-10-29,41.5,41.5,41.13,41.25,46625,1.77728126234415,1.77728126234415,1.76143562217385,1.76657474871557,1088706.40848816,0.0,1.0
1986-10-30,41.88,42.87,41.63,41.88,58675,1.79355516305959,1.83595295702876,1.78284864943101,1.79355516305959,1370077.18001164,0.0,1.0
1986-10-31,43.0,43.0,42.38,42.62,66875,1.84152034411563,1.84152034411563,1.81496819031675,1.82524644340018,1561549.40627658,0.0,1.0
1986-11-03,42.75,43.25,42.5,43.13,67113,1.83081383048705,1.8522268577442,1.82010731685847,1.84708773120249,1567106.77089256,0.0,1.0
1986-11-04,42.5,42.75,41.75,42.75,47588,1.82010731685847,1.83081383048705,1.78798777597273,1.83081383048705,1111192.71993854,0.0,1.0
1986-11-05,42.25,42.38,42.0,42.25,28075,1.80940080322989,1.81496819031675,1.79869428960131,1.80940080322989,655558.872242467,0.0,1.0
1986-11-06,41.75,42.75,41.25,42.75,40363,1.78798777597273,1.83081383048705,1.76657474871557,1.83081383048705,942487.008381931,0.0,1.0
1986-11-07,41.63,42.25,41.63,42.25,15538,1.78284864943101,1.80940080322989,1.78284864943101,1.80940080322989,362816.518500569,0.0,1.0
1986-11-10,41.37,41.5,40.75,41.37,34700,1.77171387525729,1.77728126234415,1.74516172145841,1.77171387525729,810254.420901642,0.0,1.0
1986-11-11,42.25,42.25,41.25,41.25,45063,1.80940080322989,1.80940080322989,1.76657474871557,1.76657474871557,1052233.28441184,0.0,1.0
1986-11-12,41.75,42.25,41.5,42.25,145200,1.78798777597273,1.80940080322989,1.77728126234415,1.80940080322989,3390459.42117921,0.0,1.0
1986-11-13,41.63,42.12,41.63,42.0,26263,1.78284864943101,1.80383341614303,1.78284864943101,1.79869428960131,613248.180292215,0.0,1.0
1986-11-14,40.75,41.37,40.5,41.37,26025,1.74516172145841,1.77171387525729,1.73445520782983,1.77171387525729,607690.815676233,0.0,1.0
1986-11-17,42.62,43.0,40.75,40.88,86275,1.82524644340018,1.84152034411563,1.74516172145841,1.75072910854527,2014544.67329364,0.0,1.0
1986-11-18,40.5,43.0,40.5,42.87,61688,1.73445520782983,1.84152034411563,1.73445520782983,1.83595295702876,1440431.54802826,0.0,1.0
1986-11-19,41.13,41.5,40.62,40.62,28313,1.76143562217385,1.77728126234415,1.73959433437155,1.73959433437155,661116.236858451,0.0,1.0
1986-11-20,41.25,41.37,40.88,40.88,47713,1.76657474871557,1.77171387525729,1.75072910854527,1.75072910854527,1114111.50387551,0.0,1.0
1986-11-21,42.62,42.75,41.37,41.5,75550,1.82524644340018,1.83081383048705,1.77171387525729,1.77728126234415,1764113.011502,0.0,1.0
1986-11-24,43.13,43.25,42.38,42.87,121213,1.84708773120249,1.8522268577442,1.81496819031675,1.83595295702876,2830356.45881126,0.0,1.0
1986-11-25,44.12,44.12,43.13,43.5,69288,1.88948552517166,1.88948552517166,1.84708773120249,1.86293337137278,1617893.61139576,0.0,1.0
1986-11-26,45.25,45.88,44.75,45.0,107963,1.93787896677284,1.96485938111686,1.91646593951568,1.92717245314426,2520965.36149291,0.0,1.0
1986-11-28,45.75,45.75,45.25,45.5,22050,1.95929199403,1.95929199403,1.93787896677284,1.94858548040142,514873.486480726,0.0,1.0
1986-12-01,46.12,46.12,45.0,46.0,111463,1.97513763420029,1.97513763420029,1.92717245314426,1.96999850765858,2602691.31172795,0.0,1.0
1986-12-02,46.37,46.5,45.75,46.12,80613,1.98584414782887,1.99141153491573,1.95929199403,1.97513763420029,1882335.43608485,0.0,1.0
1986-12-03,46.0,46.37,45.38,46.37,54938,1.96999850765858,1.98584414782887,1.9434463538597,1.98584414782887,1282817.21543211,0.0,1.0
1986-12-04,45.75,46.37,45.25,45.75,90725,1.95929199403,1.98584414782887,1.93787896677284,1.95929199403,2118453.38144961,0.0,1.0
1986-12-05,45.62,46.25,45.5,45.5,27950,1.95372460694314,1.98070502128716,1.94858548040142,1.94858548040142,652640.0883055,0.0,1.0
1986-12-08,45.13,45.38,44.25,45.38,59038,1.93273984023112,1.9434463538597,1.89505291225852,1.9434463538597,1378553.32856459,0.0,1.0
1986-12-09,44.87,45.38,44.87,45.38,81450,1.9216050660574,1.9434463538597,1.9216050660574,1.9434463538597,1901879.61332676,0.0,1.0
1986-12-10,45.5,45.75,45.0,45.13,76388,1.94858548040142,1.95929199403,1.92717245314426,1.93273984023112,1783680.53901541,0.0,1.0
1986-12-11,45.25,45.5,44.75,45.5,109775,1.93787896677284,1.94858548040142,1.91646593951568,1.94858548040142,2563276.05344316,0.0,1.0
1986-12-12,44.63,45.38,44.5,45.25,83738,1.91132681297396,1.9434463538597,1.9057594258871,1.93787896677284,1955305.03450899,0.0,1.0
1986-12-15,45.0,45.0,43.75,44.63,96875,1.92717245314426,1.92717245314426,1.87363988500136,1.91132681297396,2262057.55114832,0.0,1.0
1986-12-16,45.13,45.38,44.63,45.25,82900,1.93273984023112,1.9434463538597,1.91132681297396,1.93787896677284,1935737.50699557,0.0,1.0
1986-12-17,44.87,45.0,44.75,45.0,57113,1.9216050660574,1.92717245314426,1.91646593951568,1.92717245314426,1333604.05593532,0.0,1.0
1986-12-18,44.63,44.87,44.25,44.75,52413,1.91132681297396,1.9216050660574,1.89505291225852,1.91646593951568,1223857.77990541,0.0,1.0
1986-12-19,45.5,45.5,44.12,44.75,121825,1.94858548040142,1.94858548040142,1.88948552517166,1.91646593951568,2844646.82496664,0.0,1.0
1986-12-22,45.38,45.38,44.75,45.25,98925,1.9434463538597,1.9434463538597,1.91646593951568,1.93787896677284,2309925.60771455,0.0,1.0
1986-12-23,44.5,45.88,44.25,45.62,69638,1.9057594258871,1.96485938111686,1.89505291225852,1.95372460694314,1626066.20641927,0.0,1.0
1986-12-24,45.25,45.5,44.25,44.38,25900,1.93787896677284,1.94858548040142,1.89505291225852,1.90062029934538,604772.031739266,0.0,1.0
1986-12-26,45.13,45.25,44.75,44.75,58313,1.93273984023112,1.93787896677284,1.91646593951568,1.91646593951568,1361624.38173019,0.0,1.0
1986-12-29,44.75,45.0,44.5,45.0,39400,1.91646593951568,1.92717245314426,1.9057594258871,1.92717245314426,920000.696931548,0.0,1.0
1986-12-30,44.87,45.0,44.63,44.75,90250,1.9216050660574,1.92717245314426,1.91132681297396,1.91646593951568,2107362.00248914,0.0,1.0
1986-12-31,44.5,44.75,44.25,44.75,39163,1.9057594258871,1.91646593951568,1.89505291225852,1.91646593951568,914466.682587062,0.0,1.0
1987-01-02,46.25,46.25,44.38,44.63,165925,1.98070502128716,1.98070502128716,1.90062029934538,1.91132681297396,3874393.79792809,0.0,1.0
1987-01-05,46.5,46.63,46.25,46.25,77350,1.99141153491573,1.9969789220026,1.98070502128716,1.98070502128716,1806143.5001943,0.0,1.0
1987-01-06,45.75,47.0,45.62,46.25,27950,1.95929199403,2.01282456217289,1.95372460694314,1.98070502128716,652640.088305501,0.0,1.0
1987-01-07,46.63,47.38,46.0,46.0,47475,1.9969789220026,2.02909846288833,1.96999850765858,1.96999850765858,1108554.13925952,0.0,1.0
1987-01-08,47.0,47.5,46.5,46.75,76638,2.01282456217289,2.03423758943005,1.99141153491573,2.00211804854431,1789518.10688934,0.0,1.0
1987-01-09,49.0,49.0,46.87,46.87,61575,2.09847667120153,2.09847667120153,2.00725717508603,2.00725717508603,1437792.96734924,0.0,1.0
1987-01-12,50.0,51.0,49.5,49.5,83625,2.14130272571584,2.18412878023016,2.11988969845868,2.11988969845868,1952666.45382997,0.0,1.0
1987-01-13,50.0,51.0,49.75,50.0,66025,2.14130272571584,2.18412878023016,2.13059621208726,2.14130272571584,1541701.67550522,0.0,1.0
1987-01-14,51.0,51.12,50.0,50.25,64463,2.18412878023016,2.18926790677188,2.14130272571584,2.15200923934442,1505228.55142889,0.0,1.0
1987-01-15,55.75,55.75,50.88,50.88,87363,2.38755253917317,2.38755253917317,2.17898965368844,2.17898965368844,2039949.76868098,0.0,1.0
1987-01-16,52.25,54.88,51.0,54.75,140138,2.23766134837306,2.35029387174571,2.18412878023016,2.34472648465885,3272260.34686785,0.0,1.0
1987-01-19,51.62,52.0,51.0,52.0,73863,2.21068093402904,2.22695483474448,2.18412878023016,2.22695483474448,1724721.1034887,0.0,1.0
1987-01-20,52.0,52.0,50.5,51.38,106638,2.22695483474448,2.22695483474448,2.162715752973,2.2004026809456,2490026.25176107,0.0,1.0
1987-01-21,52.75,53.75,51.5,51.75,142425,2.25907437563021,2.30190043014453,2.20554180748732,2.2162483211159,3325662.41777858,0.0,1.0
1987-01-22,54.0,54.0,52.88,53.0,55663,2.31260694377311,2.31260694377311,2.26464176271708,2.26978088925879,1299746.16226652,0.0,1.0
1987-01-23,53.5,54.38,52.13,54.0,95788,2.29119391651595,2.32888084448855,2.23252222183134,2.31260694377311,2236675.80603247,0.0,1.0
1987-01-26,53.0,53.25,52.75,53.0,45188,2.26978088925879,2.28048740288737,2.25907437563021,2.26978088925879,1055152.0683488,0.0,1.0
1987-01-27,53.75,53.75,52.5,53.0,80975,2.30190043014453,2.30190043014453,2.24836786200164,2.26978088925879,1890788.2343663,0.0,1.0
1987-01-28,54.0,54.13,53.12,53.75,87963,2.31260694377311,2.31817433085997,2.27492001580051,2.30190043014453,2053959.93157842,0.0,1.0
1987-01-29,53.87,54.13,53.5,54.13,45538,2.30703955668625,2.31817433085997,2.29119391651595,2.31817433085997,1063324.66337231,0.0,1.0
1987-01-30,53.63,53.63,53.12,53.63,102900,2.29676130360281,2.29676130360281,2.27492001580051,2.29676130360281,2402742.93691006,0.0,1.0
1987-02-02,54.25,55.0,53.5,53.63,80488,2.32331345740169,2.35543299828743,2.29119391651595,2.29676130360281,1879416.65214788,0.0,1.0
1987-02-03,55.0,55.0,54.5,54.5,169775,2.35543299828743,2.35543299828743,2.33401997103027,2.33401997103027,3964292.34318664,0.0,1.0
1987-02-04,55.5,55.5,54.75,55.25,140500,2.37684602554459,2.37684602554459,2.34472648465885,2.36613951191601,3280713.1451493,0.0,1.0
1987-02-05,55.63,56.0,55.25,55.63,110125,2.38241341263145,2.39825905280174,2.36613951191601,2.38241341263145,2571448.64846667,0.0,1.0
1987-02-06,54.0,55.5,54.0,55.5,22288,2.31260694377311,2.37684602554459,2.31260694377311,2.37684602554459,520430.85109671,0.0,1.0
1987-02-09,53.63,54.25,53.38,54.25,20600,2.29676130360281,2.32331345740169,2.28605478997423,2.32331345740169,481015.592811927,0.0,1.0
1987-02-10,53.25,54.13,52.5,53.38,39400,2.28048740288737,2.31817433085997,2.24836786200164,2.28605478997423,920000.69693155,0.0,1.0
1987-02-11,54.75,54.75,53.0,53.25,40838,2.34472648465885,2.34472648465885,2.26978088925879,2.28048740288737,953578.3873424,0.0,1.0
1987-02-12,55.0,55.25,54.75,55.0,58313,2.35543299828743,2.36613951191601,2.34472648465885,2.35543299828743,1361624.38173019,0.0,1.0
1987-02-13,56.5,57.25,55.12,55.25,76513,2.4196720800589,2.45179162094464,2.36057212482915,2.36613951191601,1786599.32295238,0.0,1.0
1987-02-17,57.5,58.0,57.25,57.25,91813,2.46249813457322,2.48391116183038,2.45179162094464,2.45179162094464,2143858.47683696,0.0,1.0
1987-02-18,57.37,58.5,57.25,57.5,44100,2.45693074748636,2.50532418908754,2.45179162094464,2.46249813457322,1029746.97296145,0.0,1.0
1987-02-19,57.37,57.87,57.0,57.37,97838,2.45693074748636,2.47834377474352,2.44108510731606,2.45693074748636,2284543.8625987,0.0,1.0
1987-02-20,56.0,57.87,56.0,57.5,109163,2.39825905280174,2.47834377474352,2.39825905280174,2.46249813457322,2548985.68728779,0.0,1.0
1987-02-23,56.25,56.5,55.25,56.25,61450,2.40896556643032,2.4196720800589,2.36613951191601,2.40896556643032,1434874.18341228,0.0,1.0
1987-02-24,56.38,56.38,55.75,56.0,16025,2.41453295351719,2.41453295351719,2.38755253917317,2.39825905280174,374188.100718986,0.0,1.0
1987-02-25,58.38,58.38,57.37,57.37,139050,2.50018506254582,2.50018506254582,2.45693074748636,2.45693074748636,3246855.2514805,0.0,1.0
1987-02-26,57.87,58.38,57.75,58.38,46263,2.47834377474352,2.50018506254582,2.4732046482018,2.50018506254582,1080253.6102067,0.0,1.0
1987-02-27,57.25,57.75,56.5,57.75,113025,2.45179162094464,2.4732046482018,2.4196720800589,2.4732046482018,2639164.43580427,0.0,1.0
1987-03-02,56.0,57.0,55.5,57.0,92775,2.39825905280174,2.44108510731606,2.37684602554459,2.44108510731606,2166321.43801585,0.0,1.0
1987-03-03,56.0,56.25,55.5,56.0,30363,2.39825905280174,2.40896556643032,2.37684602554459,2.39825905280174,708984.293424687,0.0,1.0
1987-03-04,56.38,57.0,56.13,56.75,43013,2.41453295351719,2.44108510731606,2.40382643988861,2.43037859368748,1004365.2278456,0.0,1.0
1987-03-05,55.75,56.62,55.5,56.62,19513,2.38755253917317,2.42481120660062,2.37684602554459,2.42481120660062,455633.847696073,0.0,1.0
1987-03-06,56.25,56.5,56.13,56.25,151825,2.40896556643032,2.4196720800589,2.40382643988861,2.40896556643032,3545154.96983839,0.0,1.0
1987-03-09,56.75,57.0,56.25,56.5,57238,2.43037859368748,2.44108510731606,2.40896556643032,2.4196720800589,1336522.83987228,0.0,1.0
1987-03-10,58.0,58.25,57.0,57.0,40838,2.48391116183038,2.49461767545896,2.44108510731606,2.44108510731606,953578.3873424,0.0,1.0
1987-03-11,58.88,59.0,58.0,58.0,37950,2.52159808980298,2.5267372163447,2.48391116183038,2.48391116183038,886142.803262747,0.0,1.0
1987-03-12,59.88,59.88,58.62,58.62,62538,2.56442414431729,2.56442414431729,2.51046331562925,2.51046331562925,1460279.27879963,0.0,1.0
1987-03-13,60.62,60.75,59.88,59.88,51088,2.59611542465789,2.60168281174475,2.56442414431729,2.56442414431729,1192918.67017358,0.0,1.0
1987-03-16,60.75,60.75,60.38,60.5,76638,2.60168281174475,2.60168281174475,2.58583717157445,2.59097629811617,1789518.10688934,0.0,1.0
1987-03-17,60.75,60.87,60.12,60.62,81938,2.60168281174475,2.60682193828647,2.57470239740073,2.59611542465789,1913274.54581668,0.0,1.0
1987-03-18,61.5,61.5,60.75,61.0,89525,2.63380235263049,2.63380235263049,2.60168281174475,2.61238932537333,2090433.05565474,0.0,1.0
1987-03-19,62.5,62.5,61.25,61.25,109888,2.6766284071448,2.6766284071448,2.62309583900191,2.62309583900191,2565914.63412219,0.0,1.0
1987-03-20,63.88,64.75,62.5,62.5,82050,2.73572836237456,2.77298702980202,2.6766284071448,2.6766284071448,1915889.7762242,0.0,1.0
1987-03-23,63.75,64.75,63.13,63.62,59275,2.7301609752877,2.77298702980202,2.70360882148882,2.72459358820084,1384087.34290907,0.0,1.0
1987-03-24,63.25,63.75,62.5,63.5,51813,2.70874794803054,2.7301609752877,2.6766284071448,2.71945446165912,1209847.61700798,0.0,1.0
1987-03-25,62.5,63.25,62.38,63.0,46388,2.6766284071448,2.70874794803054,2.67148928060309,2.69804143440196,1083172.39414367,0.0,1.0
1987-03-26,62.12,63.5,61.5,62.75,219788,2.66035450642936,2.71945446165912,2.63380235263049,2.68733492077338,5132109.47150232,0.0,1.0
1987-03-27,61.5,62.0,61.5,61.88,84350,2.63380235263049,2.65521537988765,2.63380235263049,2.65007625334593,1969595.40066437,0.0,1.0
1987-03-30,59.63,60.87,58.75,60.75,74700,2.55371763068871,2.60682193828647,2.51603070271612,2.60168281174475,1744265.28073063,0.0,1.0
1987-03-31,58.88,60.0,58.88,59.63,82900,2.52159808980298,2.56956327085901,2.52159808980298,2.55371763068871,1935737.50699557,0.0,1.0
1987-04-01,58.38,59.13,58.0,58.88,35663,2.50018506254582,2.53230460343156,2.48391116183038,2.52159808980298,832740.732352025,0.0,1.0
1987-04-02,59.5,59.75,58.88,58.88,62175,2.54815024360185,2.55885675723043,2.52159808980298,2.52159808980298,1451803.13024668,0.0,1.0
1987-04-03,60.25,60.25,59.75,59.75,76988,2.58026978448759,2.58026978448759,2.55885675723043,2.55885675723043,1797690.70191284,0.0,1.0
1987-04-06,61.5,61.5,60.5,61.25,94825,2.63380235263049,2.63380235263049,2.59097629811617,2.62309583900191,2214189.49458208,0.0,1.0
1987-04-07,60.87,61.88,60.87,61.37,38188,2.60682193828647,2.65007625334593,2.60682193828647,2.62823496554363,891700.167878729,0.0,1.0
1987-04-08,59.88,61.25,59.5,61.0,107113,2.56442414431729,2.62309583900191,2.54815024360185,2.61238932537333,2501117.63072155,0.0,1.0
1987-04-09,58.12,59.37,57.5,59.37,115913,2.4890502883721,2.54258285651499,2.46249813457322,2.54258285651499,2706600.01988392,0.0,1.0
1987-04-10,57.75,58.38,57.5,58.25,41200,2.4732046482018,2.50018506254582,2.46249813457322,2.49461767545896,962031.185623852,0.0,1.0
1987-04-13,56.25,57.63,54.5,57.63,217975,2.40896556643032,2.46806552166008,2.33401997103027,2.46806552166008,5089775.42928057,0.0,1.0
1987-04-14,55.75,56.0,54.25,56.0,106150,2.38755253917317,2.39825905280174,2.32331345740169,2.39825905280174,2478631.31927116,0.0,1.0
1987-04-15,57.25,57.5,55.5,55.5,191950,2.45179162094464,2.46249813457322,2.37684602554459,2.37684602554459,4482084.61360433,0.0,1.0
1987-04-16,60.0,60.0,57.87,58.0,152550,2.56956327085901,2.56956327085901,2.47834377474352,2.48391116183038,3562083.91667279,0.0,1.0
1987-04-20,60.12,60.5,60.0,60.0,42413,2.57470239740073,2.59097629811617,2.56956327085901,2.56956327085901,990355.064948166,0.0,1.0
1987-04-21,60.0,60.25,59.37,60.0,90613,2.56956327085901,2.58026978448759,2.54258285651499,2.56956327085901,2115838.15104209,0.0,1.0
1987-04-22,59.0,60.5,59.0,60.25,46025,2.5267372163447,2.59097629811617,2.5267372163447,2.58026978448759,1074696.24559072,0.0,1.0
1987-04-23,59.25,59.5,58.5,59.0,47350,2.53744372997327,2.54815024360185,2.50532418908754,2.5267372163447,1105635.35532256,0.0,1.0
1987-04-24,58.25,59.0,58.25,59.0,27225,2.49461767545896,2.5267372163447,2.49461767545896,2.5267372163447,635711.141471101,0.0,1.0
1987-04-27,57.5,58.75,55.87,58.0,100738,2.46249813457322,2.51603070271612,2.39269166571488,2.48391116183038,2352259.6499363,0.0,1.0
1987-04-28,58.0,58.12,56.75,57.25,30600,2.48391116183038,2.4890502883721,2.43037859368748,2.45179162094464,714518.307769172,0.0,1.0
1987-04-29,58.62,59.0,58.0,58.25,32050,2.51046331562925,2.5267372163447,2.48391116183038,2.49461767545896,748376.201437974,0.0,1.0
1987-04-30,59.75,60.0,58.75,58.75,156163,2.55885675723043,2.56956327085901,2.51603070271612,2.51603070271612,3646448.44758684,0.0,1.0
1987-05-01,61.13,61.13,59.63,59.75,47588,2.61795671246019,2.61795671246019,2.55371763068871,2.55885675723043,1111192.71993854,0.0,1.0
1987-05-04,62.38,63.0,61.75,61.75,59400,2.67148928060309,2.69804143440196,2.64450886625907,2.64450886625907,1387006.12684604,0.0,1.0
1987-05-05,63.13,64.75,62.38,62.38,110250,2.70360882148882,2.77298702980202,2.67148928060309,2.67148928060309,2574367.43240364,0.0,1.0
1987-05-06,62.87,63.5,62.75,63.38,28438,2.6924740473151,2.71945446165912,2.68733492077338,2.7143153351174,664035.020795416,0.0,1.0
1987-05-07,63.25,63.5,62.75,63.5,51088,2.70874794803054,2.71945446165912,2.68733492077338,2.71945446165912,1192918.67017358,0.0,1.0
1987-05-08,62.38,63.13,62.38,63.0,46150,2.67148928060309,2.70360882148882,2.67148928060309,2.69804143440196,1077615.02952769,0.0,1.0
1987-05-11,63.62,64.5,63.0,63.0,147125,2.72459358820084,2.76228051617344,2.69804143440196,2.69804143440196,3435408.69380848,0.0,1.0
1987-05-12,64.5,64.5,63.5,63.75,85188,2.76228051617344,2.76228051617344,2.71945446165912,2.7301609752877,1989162.92817778,0.0,1.0
1987-05-13,64.5,64.75,64.5,64.5,52888,2.76228051617344,2.77298702980202,2.76228051617344,2.76228051617344,1234949.15886588,0.0,1.0
1987-05-14,64.75,64.87,64.0,64.0,51213,2.77298702980202,2.77812615634374,2.74086748891628,2.74086748891628,1195837.45411054,0.0,1.0
1987-05-15,64.37,64.37,64.12,64.25,41813,2.75671312908658,2.75671312908658,2.746006615458,2.75157400254486,976344.902050731,0.0,1.0
1987-05-18,64.5,64.75,64.37,64.5,68925,2.76228051617344,2.77298702980202,2.75671312908658,2.76228051617344,1609417.46284282,0.0,1.0
1987-05-19,62.5,64.87,62.5,64.5,99163,2.6766284071448,2.77812615634374,2.6766284071448,2.76228051617344,2315482.97233054,0.0,1.0
1987-05-20,60.87,62.25,60.87,62.25,141338,2.60682193828647,2.66592189351622,2.60682193828647,2.66592189351622,3300280.67266272,0.0,1.0
1987-05-21,61.25,63.25,61.25,61.25,155800,2.62309583900191,2.70874794803054,2.62309583900191,2.62309583900191,3637972.29903389,0.0,1.0
1987-05-22,63.0,63.0,61.0,63.0,139900,2.69804143440196,2.69804143440196,2.61238932537333,2.69804143440196,3266702.98225187,0.0,1.0
1987-05-26,63.75,63.88,62.87,62.87,24100,2.7301609752877,2.73572836237456,2.6924740473151,2.6924740473151,562741.543046962,0.0,1.0
1987-05-27,64.12,64.5,63.5,63.5,71813,2.746006615458,2.76228051617344,2.71945446165912,2.71945446165912,1676853.04692247,0.0,1.0
1987-05-28,64.5,64.5,63.62,64.12,40488,2.76228051617344,2.76228051617344,2.72459358820084,2.746006615458,945405.792318896,0.0,1.0
1987-05-29,64.63,65.0,63.75,64.5,38913,2.7678479032603,2.7836935434306,2.7301609752877,2.76228051617344,908629.11471313,0.0,1.0
1987-06-01,63.62,64.87,63.62,64.87,38550,2.72459358820084,2.77812615634374,2.72459358820084,2.77812615634374,900152.966160182,0.0,1.0
1987-06-02,63.25,64.25,62.75,63.62,43375,2.70874794803054,2.75157400254486,2.68733492077338,2.72459358820084,1012818.02612705,0.0,1.0
1987-06-03,63.38,63.88,63.25,63.5,43250,2.7143153351174,2.73572836237456,2.70874794803054,2.71945446165912,1009899.24219009,0.0,1.0
1987-06-04,63.5,63.5,62.63,63.0,44700,2.71945446165912,2.71945446165912,2.68219579423167,2.69804143440196,1043757.13585889,0.0,1.0
1987-06-05,63.0,63.38,62.87,63.25,17350,2.69804143440196,2.7143153351174,2.6924740473151,2.70874794803054,405127.210450822,0.0,1.0
1987-06-08,63.0,63.0,62.25,62.5,69763,2.69804143440196,2.69804143440196,2.66592189351622,2.6766284071448,1628984.99035624,0.0,1.0
1987-06-09,62.0,62.75,61.62,62.75,66875,2.65521537988765,2.68733492077338,2.63894147917221,2.68733492077338,1561549.40627658,0.0,1.0
1987-06-10,63.38,63.5,62.38,62.38,86025,2.7143153351174,2.71945446165912,2.67148928060309,2.67148928060309,2008707.10541971,0.0,1.0
1987-06-11,63.5,64.0,63.38,63.38,71688,2.71945446165912,2.74086748891628,2.7143153351174,2.7143153351174,1673934.2629855,0.0,1.0
1987-06-12,64.0,64.0,63.25,63.75,41563,2.74086748891628,2.74086748891628,2.70874794803054,2.7301609752877,970507.3341768,0.0,1.0
1987-06-15,64.25,64.75,63.75,64.25,31563,2.75157400254486,2.77298702980202,2.7301609752877,2.75157400254486,737004.619219554,0.0,1.0
1987-06-16,64.75,64.75,63.62,64.25,60363,2.77298702980202,2.77298702980202,2.72459358820084,2.75157400254486,1409492.43829642,0.0,1.0
1987-06-17,66.25,66.37,66.0,66.25,78563,2.83722611157349,2.84236523811521,2.82651959794491,2.83722611157349,1834467.37951861,0.0,1.0
1987-06-18,66.63,66.75,66.0,66.5,51563,2.85350001228893,2.85863913883065,2.82651959794491,2.84793262520207,1204010.04913405,0.0,1.0
1987-06-19,68.25,68.25,67.0,67.25,114713,2.92287822060213,2.92287822060213,2.86934565245923,2.88005216608781,2678579.69408905,0.0,1.0
1987-06-22,70.0,70.0,68.25,68.25,83738,2.99782381600218,2.99782381600218,2.92287822060213,2.92287822060213,1955305.03450899,0.0,1.0
1987-06-23,69.62,70.0,69.25,70.0,63613,2.98154991528674,2.99782381600218,2.96570427511644,2.99782381600218,1485380.82065753,0.0,1.0
1987-06-24,69.12,70.0,69.0,69.5,29150,2.96013688802958,2.99782381600218,2.95499776148786,2.97641078874502,680660.414100372,0.0,1.0
1987-06-25,69.12,69.87,69.0,69.62,20475,2.96013688802958,2.99225642891532,2.95499776148786,2.98154991528674,478096.808874961,0.0,1.0
1987-06-26,68.63,69.25,68.5,68.88,45425,2.93915212131757,2.96570427511644,2.93358473423071,2.94985863494615,1060686.08269329,0.0,1.0
1987-06-29,69.5,69.5,68.25,68.75,20363,2.97641078874502,2.97641078874502,2.92287822060213,2.94429124785928,475481.57846744,0.0,1.0
1987-06-30,67.38,70.0,67.25,69.25,60488,2.88561955317467,2.99782381600218,2.88005216608781,2.96570427511644,1412411.22223339,0.0,1.0
1987-07-01,66.75,67.0,66.0,66.87,31563,2.85863913883065,2.86934565245923,2.82651959794491,2.86377826537237,737004.619219555,0.0,1.0
1987-07-02,67.12,67.38,66.87,66.87,20600,2.87448477900095,2.88561955317467,2.86377826537237,2.86377826537237,481015.592811926,0.0,1.0
1987-07-06,67.5,67.62,67.38,67.38,36625,2.89075867971639,2.89589780625811,2.88561955317467,2.88561955317467,855203.693530912,0.0,1.0
1987-07-07,68.0,68.0,67.25,67.5,77963,2.91217170697355,2.91217170697355,2.88005216608781,2.89075867971639,1820457.21662117,0.0,1.0
1987-07-08,68.5,68.5,67.88,68.0,59638,2.93358473423071,2.93358473423071,2.90703258043183,2.91217170697355,1392563.49146202,0.0,1.0
1987-07-09,69.75,69.75,68.75,68.75,63613,2.9871173023736,2.9871173023736,2.94429124785928,2.94429124785928,1485380.82065753,0.0,1.0
1987-07-10,71.0,71.0,70.25,70.75,83988,3.0406498705165,3.0406498705165,3.00853032963076,3.02994335688792,1961142.60238291,0.0,1.0
1987-07-13,71.75,71.75,71.0,71.5,38188,3.07276941140224,3.07276941140224,3.0406498705165,3.06206289777366,891700.167878729,0.0,1.0
1987-07-14,73.25,73.5,72.0,72.0,35788,3.13700849317371,3.14771500680229,3.08347592503081,3.08347592503081,835659.516288991,0.0,1.0
1987-07-15,72.5,73.12,72.5,73.0,81450,3.10488895228797,3.13144110608685,3.10488895228797,3.12630197954513,1901879.61332677,0.0,1.0
1987-07-16,71.63,72.62,71.63,72.62,48075,3.06763028486052,3.11002807882969,3.06763028486052,3.11002807882969,1122564.30215696,0.0,1.0
1987-07-17,73.25,73.25,71.0,71.38,70850,3.13700849317371,3.13700849317371,3.0406498705165,3.05692377123194,1654366.73547209,0.0,1.0
1987-07-20,71.63,73.0,71.38,73.0,31200,3.06763028486052,3.12630197954513,3.05692377123194,3.12630197954513,728528.470666606,0.0,1.0
1987-07-21,73.12,73.5,71.25,71.5,64100,3.13144110608685,3.14771500680229,3.05135638414508,3.06206289777366,1496752.40287595,0.0,1.0
1987-07-22,72.25,73.37,72.25,73.0,93500,3.09418243865939,3.14214761971543,3.09418243865939,3.12630197954513,2183250.38485025,0.0,1.0
1987-07-23,71.25,72.5,71.12,72.0,18675,3.05135638414508,3.10488895228797,3.04578899705822,3.08347592503081,436066.320182656,0.0,1.0
1987-07-24,71.0,71.25,70.13,71.25,78675,3.0406498705165,3.05135638414508,3.00339120308904,3.05135638414508,1837082.60992613,0.0,1.0
1987-07-27,70.88,70.88,70.13,70.75,43013,3.03551074397478,3.03551074397478,3.00339120308904,3.02994335688792,1004365.2278456,0.0,1.0
1987-07-28,70.75,70.88,70.25,70.88,25900,3.02994335688792,3.03551074397478,3.00853032963076,3.03551074397478,604772.031739266,0.0,1.0
1987-07-29,71.12,71.12,70.88,71.0,45300,3.04578899705822,3.04578899705822,3.03551074397478,3.0406498705165,1057767.29875632,0.0,1.0
1987-07-30,71.0,71.25,71.0,71.0,35063,3.0406498705165,3.05135638414508,3.0406498705165,3.0406498705165,818730.56945459,0.0,1.0
1987-07-31,70.25,71.25,70.25,71.0,104225,3.00853032963076,3.05135638414508,3.00853032963076,3.0406498705165,2433682.04664189,0.0,1.0
1987-08-03,70.25,70.75,69.5,69.5,129175,3.00853032963076,3.02994335688792,2.97641078874502,2.97641078874502,3016271.32046022,0.0,1.0
1987-08-04,69.87,70.25,69.62,70.0,87238,2.99225642891532,3.00853032963076,2.98154991528674,2.99782381600218,2037030.98474402,0.0,1.0
1987-08-05,70.75,71.0,69.87,70.0,95188,3.02994335688792,3.0406498705165,2.99225642891532,2.99782381600218,2222665.64313503,0.0,1.0
1987-08-06,71.25,71.5,70.13,70.5,81088,3.05135638414508,3.06206289777366,3.00339120308904,3.01923684325934,1893426.81504531,0.0,1.0
1987-08-07,74.0,74.0,71.0,71.0,45425,3.16912803405945,3.16912803405945,3.0406498705165,3.0406498705165,1060686.08269329,0.0,1.0
1987-08-10,74.88,75.0,74.0,74.0,39513,3.20681496203205,3.21195408857377,3.16912803405945,3.16912803405945,922639.277610564,0.0,1.0
1987-08-11,75.5,76.5,74.62,75.37,240025,3.23336711583092,3.27619317034524,3.19568018785832,3.22779972874406,5604648.9157613,0.0,1.0
1987-08-12,75.25,76.12,74.75,75.0,67713,3.22266060220234,3.2599192696298,3.20124757494519,3.21195408857377,1581116.93379,0.0,1.0
1987-08-13,75.87,76.25,73.75,75.25,254975,3.24921275600122,3.26548665671666,3.15842152043087,3.22266060220234,5953735.47462238,0.0,1.0
1987-08-14,75.5,75.63,75.0,75.63,31800,3.23336711583092,3.23893450291778,3.21195408857377,3.23893450291778,742538.633564042,0.0,1.0
1987-08-17,75.87,76.5,75.25,75.25,94463,3.24921275600122,3.27619317034524,3.22266060220234,3.22266060220234,2205736.69630063,0.0,1.0
1987-08-18,73.63,75.75,73.5,75.75,87475,3.15328239388915,3.2440736294595,3.14771500680229,3.2440736294595,2042564.99908851,0.0,1.0
1987-08-19,73.25,73.37,72.0,73.37,73738,3.13700849317371,3.14214761971543,3.08347592503081,3.14214761971543,1721802.31955174,0.0,1.0
1987-08-20,73.37,73.5,72.75,73.25,38675,3.14214761971543,3.14771500680229,3.11559546591655,3.13700849317371,903071.750097148,0.0,1.0
1987-08-21,74.75,75.5,73.37,73.63,36988,3.20124757494519,3.23336711583092,3.14214761971543,3.15328239388915,863679.842083859,0.0,1.0
1987-08-24,72.88,73.87,72.25,72.88,92900,3.12116285300341,3.16356064697259,3.09418243865939,3.12116285300341,2169240.22195282,0.0,1.0
1987-08-25,73.25,73.5,73.0,73.5,119163,3.13700849317371,3.14771500680229,3.12630197954513,3.14771500680229,2782488.40224503,0.0,1.0
1987-08-26,72.38,73.25,72.0,73.25,74950,3.09974982574625,3.13700849317371,3.08347592503081,3.13700849317371,1750102.84860456,0.0,1.0
1987-08-27,72.5,72.5,72.13,72.25,26025,3.10488895228797,3.10488895228797,3.08904331211768,3.09418243865939,607690.815676233,0.0,1.0
1987-08-28,72.75,73.0,72.25,73.0,53975,3.11559546591655,3.12630197954513,3.09418243865939,3.12630197954513,1260330.90398173,0.0,1.0
1987-08-31,73.0,73.25,72.5,72.62,38075,3.12630197954513,3.13700849317371,3.10488895228797,3.11002807882969,889061.587199714,0.0,1.0
1987-09-01,72.5,73.63,72.5,73.12,52050,3.10488895228797,3.15328239388915,3.10488895228797,3.13144110608685,1215381.63135247,0.0,1.0
1987-09-02,71.75,72.62,71.5,72.5,62650,3.07276941140224,3.11002807882969,3.06206289777366,3.10488895228797,1462894.50920714,0.0,1.0
1987-09-03,71.0,72.75,70.5,72.0,117125,3.0406498705165,3.11559546591655,3.01923684325934,3.08347592503081,2734900.54893674,0.0,1.0
1987-09-04,71.25,71.75,70.75,71.25,51213,3.05135638414508,3.07276941140224,3.02994335688792,3.05135638414508,1195837.45411054,0.0,1.0
1987-09-08,70.75,71.38,70.13,71.25,46150,3.02994335688792,3.05692377123194,3.00339120308904,3.05135638414508,1077615.02952769,0.0,1.0
1987-09-09,71.0,71.87,70.75,70.75,136888,3.0406498705165,3.07790853794395,3.02994335688792,3.02994335688792,3196371.96450674,0.0,1.0
1987-09-10,70.62,71.25,70.5,71.25,66275,3.02437596980106,3.05135638414508,3.01923684325934,3.05135638414508,1547539.24337914,0.0,1.0
1987-09-11,72.5,72.5,70.75,70.75,32413,3.10488895228797,3.10488895228797,3.02994335688792,3.02994335688792,756852.349990921,0.0,1.0
1987-09-14,73.12,73.37,73.0,73.25,80613,3.13144110608685,3.14214761971543,3.12630197954513,3.13700849317371,1882335.43608485,0.0,1.0
1987-09-15,73.0,73.25,72.75,73.0,47350,3.12630197954513,3.13700849317371,3.11559546591655,3.12630197954513,1105635.35532256,0.0,1.0
1987-09-16,72.38,73.0,72.38,73.0,55425,3.09974982574625,3.12630197954513,3.09974982574625,3.12630197954513,1294188.79765054,0.0,1.0
1987-09-17,72.75,73.25,71.75,72.0,70488,3.11559546591655,3.13700849317371,3.07276941140224,3.08347592503081,1645913.93719063,0.0,1.0
1987-09-18,72.88,73.12,72.5,73.0,56388,3.12116285300341,3.13144110608685,3.10488895228797,3.12630197954513,1316675.10910092,0.0,1.0
1987-09-21,72.0,74.0,72.0,73.12,36388,3.08347592503081,3.16912803405945,3.08347592503081,3.13144110608685,849669.679186427,0.0,1.0
1987-09-22,73.75,73.75,71.25,71.75,65300,3.15842152043087,3.15842152043087,3.05135638414508,3.07276941140224,1524772.72867081,0.0,1.0
1987-09-23,75.5,75.5,73.5,73.75,72900,3.23336711583092,3.23336711583092,3.14771500680229,3.15842152043087,1702234.79203832,0.0,1.0
1987-09-24,74.75,75.75,74.75,75.5,44575,3.20124757494519,3.2440736294595,3.20124757494519,3.23336711583092,1040838.35192192,0.0,1.0
1987-09-25,73.75,74.5,73.5,73.5,55788,3.15842152043087,3.19054106131661,3.14771500680229,3.14771500680229,1302664.94620348,0.0,1.0
1987-09-28,75.0,75.0,74.0,74.0,76638,3.21195408857377,3.21195408857377,3.16912803405945,3.16912803405945,1789518.10688934,0.0,1.0
1987-09-29,75.0,75.25,74.5,75.0,50363,3.21195408857377,3.22266060220234,3.19054106131661,3.21195408857377,1175989.72333918,0.0,1.0
1987-09-30,75.0,75.25,74.75,75.25,82413,3.21195408857377,3.22266060220234,3.20124757494519,3.22266060220234,1924365.92477715,0.0,1.0
1987-10-01,76.5,76.5,75.13,75.13,177375,3.27619317034524,3.27619317034524,3.21752147566063,3.21752147566063,4141754.40655415,0.0,1.0
1987-10-02,77.0,77.88,76.38,76.5,97238,3.2976061976024,3.335293125575,3.27105404380352,3.27619317034524,2270533.69970127,0.0,1.0
1987-10-05,76.5,76.88,76.12,76.88,38675,3.27619317034524,3.29246707106068,3.2599192696298,3.29246707106068,903071.750097148,0.0,1.0
1987-10-06,75.37,76.5,75.13,76.25,73138,3.22779972874406,3.27619317034524,3.21752147566063,3.26548665671666,1707792.15665431,0.0,1.0
1987-10-07,74.75,75.5,74.75,75.13,62650,3.20124757494519,3.23336711583092,3.20124757494519,3.21752147566063,1462894.50920714,0.0,1.0
1987-10-08,73.87,74.88,73.75,74.75,93625,3.16356064697259,3.20681496203205,3.15842152043087,3.20124757494519,2186169.16878721,0.0,1.0
1987-10-09,73.25,74.0,73.0,74.0,62050,3.13700849317371,3.16912803405945,3.12630197954513,3.16912803405945,1448884.34630971,0.0,1.0
1987-10-12,72.75,73.25,72.25,73.25,99763,3.11559546591655,3.13700849317371,3.09418243865939,3.13700849317371,2329493.13522797,0.0,1.0
1987-10-13,73.63,73.63,73.0,73.0,47225,3.15328239388915,3.15328239388915,3.12630197954513,3.12630197954513,1102716.57138559,0.0,1.0
1987-10-14,71.25,73.5,71.25,73.5,185438,3.05135638414508,3.14771500680229,3.05135638414508,3.14771500680229,4330027.64562417,0.0,1.0
1987-10-15,70.5,71.75,70.5,71.0,35538,3.01923684325934,3.07276941140224,3.01923684325934,3.0406498705165,829821.94841506,0.0,1.0
1987-10-16,64.12,69.5,63.75,69.5,122900,2.746006615458,2.97641078874502,2.7301609752877,2.97641078874502,2869748.36682455,0.0,1.0
1987-10-19,58.38,60.0,57.0,58.38,305338,2.50018506254582,2.56956327085901,2.44108510731606,2.50018506254582,7129725.19796155,0.0,1.0
1987-10-20,52.75,59.13,52.0,58.38,154113,2.25907437563021,2.53230460343156,2.22695483474448,2.50018506254582,3598580.39102061,0.0,1.0
1987-10-21,57.0,57.75,53.75,54.0,163750,2.44108510731606,2.4732046482018,2.30190043014453,2.31260694377311,3823606.9574249,0.0,1.0
1987-10-22,52.75,54.25,52.0,52.5,236538,2.25907437563021,2.32331345740169,2.22695483474448,2.24836786200164,5523226.51905571,0.0,1.0
1987-10-23,49.75,50.0,48.5,48.5,220750,2.13059621208726,2.14130272571584,2.07706364394437,2.07706364394437,5154572.43268121,0.0,1.0
1987-10-26,46.87,49.5,46.25,49.5,152300,2.00725717508603,2.11988969845868,1.98070502128716,2.11988969845868,3556246.34879886,0.0,1.0
1987-10-27,44.75,46.5,44.25,46.25,165325,1.91646593951568,1.99141153491573,1.89505291225852,1.98070502128716,3860383.63503066,0.0,1.0
1987-10-28,44.75,45.75,43.75,44.75,206775,1.91646593951568,1.95929199403,1.87363988500136,1.91646593951568,4828252.38852845,0.0,1.0
1987-10-29,48.0,48.75,44.75,44.75,304863,2.05565061668721,2.08777015757295,1.91646593951568,1.91646593951568,7118633.81900108,0.0,1.0
1987-10-30,53.75,54.5,53.25,54.0,108088,2.30190043014453,2.33401997103027,2.28048740288737,2.31260694377311,2523884.14542988,0.0,1.0
1987-11-02,54.25,54.5,53.5,53.5,112788,2.32331345740169,2.33401997103027,2.29119391651595,2.29119391651595,2633630.42145978,0.0,1.0
1987-11-03,52.75,54.0,51.5,54.0,153638,2.25907437563021,2.31260694377311,2.20554180748732,2.31260694377311,3587489.01206014,0.0,1.0
1987-11-04,53.25,53.75,52.5,52.75,155200,2.28048740288737,2.30190043014453,2.24836786200164,2.25907437563021,3623962.13613646,0.0,1.0
1987-11-05,56.0,56.75,53.5,53.5,107238,2.39825905280174,2.43037859368748,2.29119391651595,2.29119391651595,2504036.41465852,0.0,1.0
1987-11-06,57.37,58.0,56.75,58.0,99888,2.45693074748636,2.48391116183038,2.43037859368748,2.48391116183038,2332411.91916494,0.0,1.0
1987-11-09,55.0,57.13,55.0,57.0,48550,2.35543299828743,2.44665249440292,2.35543299828743,2.44108510731606,1133655.68111743,0.0,1.0
1987-11-10,54.25,54.75,53.5,54.75,117963,2.32331345740169,2.34472648465885,2.29119391651595,2.34472648465885,2754468.07645016,0.0,1.0
1987-11-11,54.88,55.12,54.88,55.0,92900,2.35029387174571,2.36057212482915,2.35029387174571,2.35543299828743,2169240.22195281,0.0,1.0
1987-11-12,55.87,56.75,55.37,56.75,114713,2.39269166571488,2.43037859368748,2.37127863845772,2.43037859368748,2678579.69408906,0.0,1.0
1987-11-13,55.12,56.38,55.12,56.13,53863,2.36057212482915,2.41453295351719,2.36057212482915,2.40382643988861,1257715.67357421,0.0,1.0
1987-11-16,55.37,56.0,55.0,55.75,94350,2.37127863845772,2.39825905280174,2.35543299828743,2.38755253917317,2203098.11562162,0.0,1.0
1987-11-17,54.75,55.63,54.75,55.63,94713,2.34472648465885,2.38241341263145,2.34472648465885,2.38241341263145,2211574.26417456,0.0,1.0
1987-11-18,56.5,56.5,54.5,54.5,118688,2.4196720800589,2.4196720800589,2.33401997103027,2.33401997103027,2771397.02328456,0.0,1.0
1987-11-19,55.25,57.0,55.12,56.38,97600,2.36613951191601,2.44108510731606,2.36057212482915,2.41453295351719,2278986.49798272,0.0,1.0
1987-11-20,55.25,55.25,54.38,55.0,86025,2.36613951191601,2.36613951191601,2.32888084448855,2.35543299828743,2008707.1054197,0.0,1.0
1987-11-23,55.25,55.37,54.75,55.0,54825,2.36613951191601,2.37127863845772,2.34472648465885,2.35543299828743,1280178.6347531,0.0,1.0
1987-11-24,57.0,57.0,56.0,56.0,76875,2.44108510731606,2.44108510731606,2.39825905280174,2.39825905280174,1795052.12123383,0.0,1.0
1987-11-25,57.0,57.0,56.5,57.0,32650,2.44108510731606,2.44108510731606,2.4196720800589,2.44108510731606,762386.364335408,0.0,1.0
1987-11-27,56.75,57.0,56.75,57.0,35788,2.43037859368748,2.44108510731606,2.43037859368748,2.44108510731606,835659.516288992,0.0,1.0
1987-11-30,54.75,56.5,54.5,56.0,108450,2.34472648465885,2.4196720800589,2.33401997103027,2.39825905280174,2532336.94371133,0.0,1.0
1987-12-01,54.25,55.25,54.25,55.25,107963,2.32331345740169,2.36613951191601,2.32331345740169,2.36613951191601,2520965.36149291,0.0,1.0
1987-12-02,53.87,54.38,53.75,54.38,27350,2.30703955668625,2.32888084448855,2.30190043014453,2.32888084448855,638629.925408067,0.0,1.0
1987-12-03,51.87,53.87,51.87,53.87,58675,2.22138744765762,2.30703955668625,2.22138744765762,2.30703955668625,1370077.18001164,0.0,1.0
1987-12-04,51.25,51.25,50.5,50.5,75425,2.19483529385874,2.19483529385874,2.162715752973,2.162715752973,1761194.22756503,0.0,1.0
1987-12-07,52.5,53.25,51.5,51.5,51813,2.24836786200164,2.28048740288737,2.20554180748732,2.20554180748732,1209847.61700798,0.0,1.0
1987-12-08,53.0,53.0,52.0,52.5,78925,2.26978088925879,2.26978088925879,2.22695483474448,2.24836786200164,1842920.17780007,0.0,1.0
1987-12-09,53.25,53.75,52.88,52.88,143875,2.28048740288737,2.30190043014453,2.26464176271708,2.26464176271708,3359520.31144738,0.0,1.0
1987-12-10,53.75,54.25,53.0,53.0,78438,2.30190043014453,2.32331345740169,2.26978088925879,2.26978088925879,1831548.59558165,0.0,1.0
1987-12-11,56.13,56.25,54.75,54.75,90613,2.40382643988861,2.40896556643032,2.34472648465885,2.34472648465885,2115838.15104209,0.0,1.0
1987-12-14,59.0,59.0,56.13,56.13,116400,2.5267372163447,2.5267372163447,2.40382643988861,2.40382643988861,2717971.60210234,0.0,1.0
1987-12-15,57.63,59.88,57.5,59.75,95913,2.46806552166008,2.56442414431729,2.46249813457322,2.55885675723043,2239594.58996943,0.0,1.0
1987-12-16,59.0,59.0,57.5,57.75,39038,2.5267372163447,2.5267372163447,2.46249813457322,2.4732046482018,911547.898650094,0.0,1.0
1987-12-17,57.25,58.75,57.0,58.75,36150,2.45179162094464,2.51603070271612,2.44108510731606,2.51603070271612,844112.314570444,0.0,1.0
1987-12-18,59.0,59.0,58.12,58.5,134588,2.5267372163447,2.5267372163447,2.4890502883721,2.50532418908754,3142666.34006657,0.0,1.0
1987-12-21,59.63,59.88,58.88,59.0,34213,2.55371763068871,2.56442414431729,2.52159808980298,2.5267372163447,798882.838683226,0.0,1.0
1987-12-22,61.0,61.25,59.63,59.75,51813,2.61238932537333,2.62309583900191,2.55371763068871,2.55885675723043,1209847.61700798,0.0,1.0
1987-12-23,61.88,62.0,60.5,60.5,169538,2.65007625334593,2.65521537988765,2.59097629811617,2.59097629811617,3958758.32884215,0.0,1.0
1987-12-24,61.75,62.0,61.25,62.0,50600,2.64450886625907,2.65521537988765,2.62309583900191,2.65521537988765,1181523.73768366,0.0,1.0
1987-12-28,60.75,61.5,60.5,61.5,25300,2.60168281174475,2.63380235263049,2.59097629811617,2.63380235263049,590761.868841832,0.0,1.0
1987-12-29,61.5,61.5,60.75,61.0,17588,2.63380235263049,2.63380235263049,2.60168281174475,2.61238932537333,410684.575066803,0.0,1.0
1987-12-30,61.88,62.0,61.13,61.25,45425,2.65007625334593,2.65521537988765,2.61795671246019,2.62309583900191,1060686.08269329,0.0,1.0
1987-12-31,62.63,62.75,61.88,62.0,45538,2.68219579423167,2.68733492077338,2.65007625334593,2.65521537988765,1063324.6633723,0.0,1.0
1988-01-04,63.13,63.88,62.63,62.63,56263,2.70360882148882,2.73572836237456,2.68219579423167,2.68219579423167,1313756.32516395,0.0,1.0
1988-01-05,62.0,63.75,61.88,63.5,64938,2.65521537988765,2.7301609752877,2.65007625334593,2.71945446165912,1516319.93038936,0.0,1.0
1988-01-06,60.87,62.0,60.87,62.0,69763,2.60682193828647,2.65521537988765,2.60682193828647,2.65521537988765,1628984.99035623,0.0,1.0
1988-01-07,62.5,63.0,60.75,61.0,42288,2.6766284071448,2.69804143440196,2.60168281174475,2.61238932537333,987436.281011202,0.0,1.0
1988-01-08,60.0,62.75,60.0,62.75,81338,2.56956327085901,2.68733492077338,2.56956327085901,2.68733492077338,1899264.38291925,0.0,1.0
1988-01-11,59.0,60.12,59.0,60.0,126763,2.5267372163447,2.57470239740073,2.5267372163447,2.56956327085901,2959950.46561253,0.0,1.0
1988-01-12,59.0,59.25,57.5,59.0,86513,2.5267372163447,2.53744372997327,2.46249813457322,2.5267372163447,2020102.03790962,0.0,1.0
1988-01-13,59.5,59.75,58.25,59.13,54338,2.54815024360185,2.55885675723043,2.49461767545896,2.53230460343156,1268807.05253468,0.0,1.0
1988-01-14,60.12,60.12,59.75,59.88,47113,2.57470239740073,2.57470239740073,2.55885675723043,2.56442414431729,1100101.34097807,0.0,1.0
1988-01-15,61.13,62.75,60.75,61.0,75663,2.61795671246019,2.68733492077338,2.60168281174475,2.61238932537333,1766751.59218101,0.0,1.0
1988-01-18,61.25,61.25,60.5,61.0,42650,2.62309583900191,2.62309583900191,2.59097629811617,2.61238932537333,995889.079292653,0.0,1.0
1988-01-19,63.88,64.0,61.0,61.0,97963,2.73572836237456,2.74086748891628,2.61238932537333,2.61238932537333,2287462.64653567,0.0,1.0
1988-01-20,60.62,63.5,59.75,63.5,136525,2.59611542465789,2.71945446165912,2.55885675723043,2.71945446165912,3187895.8159538,0.0,1.0
1988-01-21,60.87,61.25,59.75,61.0,67238,2.60682193828647,2.62309583900191,2.55885675723043,2.61238932537333,1570025.55482953,0.0,1.0
1988-01-22,60.25,61.0,60.25,61.0,43500,2.58026978448759,2.61238932537333,2.58026978448759,2.61238932537333,1015736.81006402,0.0,1.0
1988-01-25,61.25,62.25,60.75,61.0,29763,2.62309583900191,2.66592189351622,2.60168281174475,2.61238932537333,694974.13052725,0.0,1.0
1988-01-26,62.5,63.0,61.37,61.5,31688,2.6766284071448,2.69804143440196,2.62823496554363,2.63380235263049,739923.403156521,0.0,1.0
1988-01-27,60.62,63.13,60.5,62.75,101213,2.59611542465789,2.70360882148882,2.59097629811617,2.68733492077338,2363351.02889677,0.0,1.0
1988-01-28,60.0,61.25,59.75,60.5,54338,2.56956327085901,2.62309583900191,2.55885675723043,2.59097629811617,1268807.05253468,0.0,1.0
1988-01-29,60.75,61.13,59.5,60.0,112300,2.60168281174475,2.61795671246019,2.54815024360185,2.56956327085901,2622235.48896987,0.0,1.0
1988-02-01,60.25,61.5,60.25,61.25,44700,2.58026978448759,2.63380235263049,2.58026978448759,2.62309583900191,1043757.13585889,0.0,1.0
1988-02-02,60.75,60.75,59.63,59.88,91450,2.60168281174475,2.60168281174475,2.55371763068871,2.56442414431729,2135382.32828401,0.0,1.0
1988-02-03,60.87,62.5,60.87,60.87,56625,2.60682193828647,2.6766284071448,2.60682193828647,2.60682193828647,1322209.1234454,0.0,1.0
1988-02-04,60.5,61.0,60.0,61.0,38438,2.59097629811617,2.61238932537333,2.56956327085901,2.61238932537333,897537.735752661,0.0,1.0
1988-02-05,59.5,60.75,59.5,60.5,21325,2.54815024360185,2.60168281174475,2.54815024360185,2.59097629811617,497944.539646327,0.0,1.0
1988-02-08,59.0,59.5,58.75,59.5,93388,2.5267372163447,2.54815024360185,2.51603070271612,2.54815024360185,2180635.15444272,0.0,1.0
1988-02-09,58.38,59.25,57.75,59.25,73138,2.50018506254582,2.53744372997327,2.4732046482018,2.53744372997327,1707792.1566543,0.0,1.0
1988-02-10,58.12,58.5,57.0,58.25,71575,2.4890502883721,2.50532418908754,2.44108510731606,2.49461767545896,1671295.68230648,0.0,1.0
1988-02-11,56.25,58.5,56.25,58.25,59638,2.40896556643032,2.50532418908754,2.40896556643032,2.49461767545896,1392563.49146202,0.0,1.0
1988-02-12,58.88,59.25,56.75,56.75,129288,2.52159808980298,2.53744372997327,2.43037859368748,2.43037859368748,3018909.90113924,0.0,1.0
1988-02-16,58.75,59.5,58.38,59.25,90850,2.51603070271612,2.54815024360185,2.50018506254582,2.53744372997327,2121372.16538657,0.0,1.0
1988-02-17,60.5,61.25,58.88,58.88,177738,2.59097629811617,2.62309583900191,2.52159808980298,2.52159808980298,4150230.5551071,0.0,1.0
1988-02-18,60.75,61.0,60.0,60.25,26388,2.60168281174475,2.61238932537333,2.56956327085901,2.58026978448759,616166.96422918,0.0,1.0
1988-02-19,61.75,62.5,60.5,60.5,40363,2.64450886625907,2.6766284071448,2.59097629811617,2.59097629811617,942487.00838193,0.0,1.0
1988-02-22,63.0,63.25,61.37,61.75,29150,2.69804143440196,2.70874794803054,2.62823496554363,2.64450886625907,680660.414100372,0.0,1.0
1988-02-23,61.75,62.87,61.25,62.63,28075,2.65650016152308,2.7046828365175,2.63499003875771,2.69435797759012,652599.715637148,0.28,1.0
1988-02-24,61.0,62.0,60.75,62.0,55788,2.62423497737502,2.66725522290576,2.61347991599234,2.66725522290576,1296784.78845825,0.0,1.0
1988-02-25,61.5,63.0,61.37,61.5,63138,2.64574510014039,2.7102754684365,2.6401524682214,2.64574510014039,1467634.58044162,0.0,1.0
1988-02-26,61.25,61.88,61.13,61.25,120975,2.63499003875771,2.66209279344207,2.62982760929402,2.63499003875771,2812048.10682828,0.0,1.0
1988-02-29,61.5,62.0,60.87,61.25,70125,2.64574510014039,2.66725522290576,2.61864234545603,2.63499003875771,1630046.48473927,0.0,1.0
1988-03-01,60.75,61.25,60.62,61.25,63263,2.61347991599234,2.63499003875771,2.60788728407334,2.63499003875771,1470540.18914881,0.0,1.0
1988-03-02,61.5,61.5,60.62,61.0,35788,2.64574510014039,2.64574510014039,2.60788728407334,2.62423497737502,831887.395306226,0.0,1.0
1988-03-03,61.13,61.37,61.0,61.25,15538,2.62982760929402,2.6401524682214,2.62423497737502,2.63499003875771,361178.784739805,0.0,1.0
1988-03-04,61.75,61.75,60.87,61.0,23488,2.65650016152308,2.65650016152308,2.61864234545603,2.62423497737502,545975.498517732,0.0,1.0
1988-03-07,61.75,62.0,61.5,61.75,6863,2.65650016152308,2.66725522290576,2.64574510014039,2.65650016152308,159529.540460116,0.0,1.0
1988-03-08,62.5,63.25,61.88,61.88,36025,2.68876534567113,2.72103052981918,2.66209279344207,2.66209279344207,837396.429415077,0.0,1.0
1988-03-09,62.25,62.75,61.75,62.75,58438,2.67801028428844,2.69952040705381,2.65650016152308,2.69952040705381,1358383.69305089,0.0,1.0
1988-03-10,62.25,62.5,62.12,62.5,34463,2.67801028428844,2.68876534567113,2.67241765236945,2.68876534567113,801087.943009906,0.0,1.0
1988-03-11,61.25,62.12,60.87,62.12,71213,2.63499003875771,2.67241765236945,2.61864234545603,2.67241765236945,1655336.90292674,0.0,1.0
1988-03-14,60.0,61.25,59.75,61.25,34575,2.58121473184428,2.63499003875771,2.5704596704616,2.63499003875771,803691.368411557,0.0,1.0
1988-03-15,62.0,62.0,60.0,60.0,46625,2.66725522290576,2.66725522290576,2.58121473184428,2.58121473184428,1083792.04778565,0.0,1.0
1988-03-16,61.88,62.0,61.0,62.0,38800,2.66209279344207,2.66725522290576,2.62423497737502,2.66725522290576,901900.942714921,0.0,1.0
1988-03-17,63.13,63.13,62.12,62.12,75313,2.71586810035549,2.71586810035549,2.67241765236945,2.67241765236945,1750640.86852291,0.0,1.0
1988-03-18,64.0,64.25,63.62,63.75,127363,2.75329571396724,2.76405077534992,2.73694802066556,2.74254065258455,2960536.33420104,0.0,1.0
1988-03-21,63.0,64.0,63.0,64.0,8550,2.7102754684365,2.75329571396724,2.7102754684365,2.75329571396724,198743.635572489,0.0,1.0
1988-03-22,62.75,63.25,62.5,63.0,42525,2.69952040705381,2.72103052981918,2.68876534567113,2.7102754684365,988488.082189486,0.0,1.0
1988-03-23,63.0,63.25,62.75,62.75,74463,2.7102754684365,2.72103052981918,2.69952040705381,2.69952040705381,1730882.72931394,0.0,1.0
1988-03-24,62.0,62.75,61.88,62.75,55788,2.66725522290576,2.69952040705381,2.66209279344207,2.69952040705381,1296784.78845825,0.0,1.0
1988-03-25,61.75,62.0,61.37,62.0,34813,2.65650016152308,2.66725522290576,2.6401524682214,2.66725522290576,809223.647390064,0.0,1.0
1988-03-28,62.25,62.25,61.0,61.25,53013,2.67801028428844,2.67801028428844,2.62423497737502,2.63499003875771,1232280.27515841,0.0,1.0
1988-03-29,62.12,63.0,62.12,62.25,33013,2.67241765236945,2.7102754684365,2.67241765236945,2.67801028428844,767382.882006383,0.0,1.0
1988-03-30,62.12,62.63,62.12,62.12,21200,2.67241765236945,2.69435797759012,2.67241765236945,2.67241765236945,492791.236741142,0.0,1.0
1988-03-31,62.25,63.0,62.0,62.0,54825,2.67801028428844,2.7102754684365,2.66725522290576,2.66725522290576,1274399.97897798,0.0,1.0
1988-04-04,62.0,62.5,62.0,62.5,31450,2.66725522290576,2.68876534567113,2.66725522290576,2.68876534567113,731051.150731553,0.0,1.0
1988-04-05,61.5,62.0,61.0,62.0,27950,2.64574510014039,2.66725522290576,2.62423497737502,2.66725522290576,649694.106929949,0.0,1.0
1988-04-06,63.62,63.75,61.5,61.5,43013,2.73694802066556,2.74254065258455,2.64574510014039,2.64574510014039,999831.578582392,0.0,1.0
1988-04-07,64.75,64.75,63.25,63.38,77238,2.78556089811529,2.78556089811529,2.72103052981918,2.72662316173818,1795387.24261379,0.0,1.0
1988-04-08,64.0,65.25,64.0,65.25,90125,2.75329571396724,2.80707102088066,2.75329571396724,2.80707102088066,2094943.87789129,0.0,1.0
1988-04-11,63.62,64.63,63.5,64.37,41813,2.73694802066556,2.7803984686516,2.73178559120187,2.76921320481361,971937.734993271,0.0,1.0
1988-04-12,63.13,63.5,63.0,63.5,50600,2.71586810035549,2.73178559120187,2.7102754684365,2.73178559120187,1176190.40467461,0.0,1.0
1988-04-13,63.25,63.38,63.0,63.0,20113,2.72103052981918,2.72662316173818,2.7102754684365,2.7102754684365,467524.06342333,0.0,1.0
1988-04-14,63.25,63.25,62.12,63.0,87713,2.72103052981918,2.72103052981918,2.67241765236945,2.7102754684365,2038877.25227716,0.0,1.0
1988-04-15,62.25,63.13,62.0,63.0,116638,2.67801028428844,2.71586810035549,2.66725522290576,2.7102754684365,2711235.10712327,0.0,1.0
1988-04-18,62.0,62.0,61.5,62.0,49525,2.66725522290576,2.66725522290576,2.64574510014039,2.66725522290576,1151202.16979269,0.0,1.0
1988-04-19,62.87,63.25,62.12,62.12,64338,2.7046828365175,2.72103052981918,2.67241765236945,2.67241765236945,1495528.42403074,0.0,1.0
1988-04-20,63.13,63.38,62.87,62.87,63500,2.71586810035549,2.72662316173818,2.7046828365175,2.7046828365175,1476049.22325767,0.0,1.0
1988-04-21,64.5,65.5,63.25,63.25,145313,2.77480583673261,2.81782608226334,2.72103052981918,2.72103052981918,3377781.74455497,0.0,1.0
1988-04-22,66.0,66.25,64.75,64.75,86513,2.83933620502871,2.8500912664114,2.78556089811529,2.78556089811529,2010983.40868804,0.0,1.0
1988-04-25,65.0,66.5,65.0,66.13,85550,2.79631595949797,2.86084632779408,2.79631595949797,2.84492883694771,1988598.59920777,0.0,1.0
1988-04-26,64.75,65.0,64.25,65.0,84825,2.78556089811529,2.79631595949797,2.76405077534992,2.79631595949797,1971746.06870601,0.0,1.0
1988-04-27,65.25,65.5,64.75,64.75,60963,2.80707102088066,2.81782608226334,2.78556089811529,2.78556089811529,1417076.98893633,0.0,1.0
1988-04-28,66.37,67.0,65.25,65.25,54938,2.85525369587509,2.88235645055945,2.80707102088066,2.80707102088066,1277026.64924928,0.0,1.0
1988-04-29,66.37,66.75,65.88,66.5,96750,2.85525369587509,2.87160138917677,2.83417377556502,2.86084632779408,2248941.1393729,0.0,1.0
1988-05-02,66.5,66.75,66.13,66.63,45663,2.86084632779408,2.87160138917677,2.84492883694771,2.86643895971308,1061430.48317504,0.0,1.0
1988-05-03,67.0,67.62,66.25,66.25,40838,2.88235645055945,2.90902900278851,2.8500912664114,2.8500912664114,949273.987077111,0.0,1.0
1988-05-04,68.13,68.25,67.0,67.0,56388,2.93096932800918,2.93613175747287,2.88235645055945,2.88235645055945,1310731.71025281,0.0,1.0
1988-05-05,69.0,70.25,68.25,68.25,140863,2.96839694162093,3.02217224853435,2.93613175747287,2.93613175747287,3274342.07457865,0.0,1.0
1988-05-06,68.88,69.25,68.37,68.75,57588,2.96323451215724,2.97915200300361,2.94129418693656,2.95764188023824,1338625.55384193,0.0,1.0
1988-05-09,68.25,69.0,68.0,69.0,72650,2.93613175747287,2.96839694162093,2.92537669609019,2.96839694162093,1688739.78062472,0.0,1.0
1988-05-10,67.25,68.37,67.25,68.25,84700,2.89311151194214,2.94129418693656,2.89311151194214,2.93613175747287,1968840.4599988,0.0,1.0
1988-05-11,66.75,67.38,65.5,67.38,76638,2.87160138917677,2.89870414386113,2.81782608226334,2.89870414386113,1781440.32081923,0.0,1.0
1988-05-12,65.25,67.0,65.25,66.5,60250,2.80707102088066,2.88235645055945,2.80707102088066,2.86084632779408,1400503.39687046,0.0,1.0
1988-05-13,66.75,67.5,65.25,65.25,78325,2.87160138917677,2.90386657332482,2.80707102088066,2.80707102088066,1820654.4159316,0.0,1.0
1988-05-16,67.0,67.0,66.25,67.0,44825,2.88235645055945,2.88235645055945,2.8500912664114,2.88235645055945,1041951.28240197,0.0,1.0
1988-05-17,67.12,67.75,67.0,67.0,25175,2.88751888002314,2.9146216347075,2.88235645055945,2.88235645055945,585189.593630106,0.0,1.0
1988-05-18,65.38,67.25,65.25,67.0,40963,2.81266365279965,2.89311151194214,2.80707102088066,2.88235645055945,952179.595784313,0.0,1.0
1988-05-19,67.0,67.0,65.0,65.75,64700,2.88235645055945,2.88235645055945,2.79631595949797,2.82858114364603,1503943.06684679,0.0,1.0
1988-05-20,67.0,67.25,66.5,67.0,32413,2.88235645055945,2.89311151194214,2.86084632779408,2.88235645055945,753435.960211823,0.0,1.0
1988-05-23,65.25,66.63,64.37,66.63,52175,2.81911668962927,2.87873938743292,2.78109641856607,2.87873938743292,1207618.95473284,0.28,1.0
1988-05-24,64.37,65.25,64.37,65.13,54225,2.78109641856607,2.81911668962927,2.78109641856607,2.81393210721156,1255067.32765478,0.0,1.0
1988-05-25,65.0,65.5,64.5,64.5,42775,2.80831547625904,2.82991790299949,2.78671304951858,2.78671304951858,990050.805724911,0.0,1.0
1988-05-26,65.62,65.88,65.25,65.25,30363,2.8351024854172,2.84633574732224,2.81911668962927,2.81911668962927,702768.266843379,0.0,1.0
1988-05-27,65.75,65.88,65.5,65.75,18675,2.84071911636972,2.84633574732224,2.82991790299949,2.84071911636972,432243.104545008,0.0,1.0
1988-05-31,66.87,66.87,66.0,66.0,33488,2.88910855226834,2.88910855226834,2.85152032973995,2.85152032973995,775098.10361463,0.0,1.0
1988-06-01,67.25,68.0,66.87,66.87,148088,2.90552639659108,2.93793003670176,2.88910855226834,2.88910855226834,3427577.87769003,0.0,1.0
1988-06-02,68.25,68.25,66.75,67.0,60963,2.94873125007199,2.94873125007199,2.88392396985063,2.89472518322086,1411022.02850749,0.0,1.0
1988-06-03,68.63,68.88,68.0,68.0,59763,2.96514909439474,2.97595030776496,2.93793003670176,2.93793003670176,1383247.37118732,0.0,1.0
1988-06-06,69.38,69.38,68.25,68.88,56263,2.99755273450542,2.99755273450542,2.94873125007199,2.97595030776496,1302237.95400352,0.0,1.0
1988-06-07,68.75,69.38,68.25,69.38,32050,2.97033367681244,2.99755273450542,2.94873125007199,2.99755273450542,741814.805925972,0.0,1.0
1988-06-08,70.5,71.0,68.75,69.0,109050,3.04594217040403,3.06754459714449,2.97033367681244,2.98113489018267,2524021.98396965,0.0,1.0
1988-06-09,69.5,70.5,69.12,70.25,52050,3.00273731692313,3.04594217040403,2.98631947260038,3.03514095703381,1204725.76126199,0.0,1.0
1988-06-10,69.75,70.88,69.25,69.25,56025,3.01353853029335,3.06236001472678,2.9919361035529,2.9919361035529,1296729.31363503,0.0,1.0
1988-06-13,69.0,70.5,68.75,69.75,39875,2.98113489018267,3.04594217040403,2.97033367681244,3.01353853029335,922928.717201189,0.0,1.0
1988-06-14,70.13,70.88,69.0,69.0,144113,3.0299563746161,3.06236001472678,2.98113489018267,2.98113489018267,3335574.32531699,0.0,1.0
1988-06-15,70.0,70.25,69.75,70.13,56025,3.02433974366358,3.03514095703381,3.01353853029335,3.0299563746161,1296729.31363502,0.0,1.0
1988-06-16,69.75,70.0,69.0,69.75,103750,3.01353853029335,3.02433974366358,2.98113489018267,3.01353853029335,2401350.5808056,0.0,1.0
1988-06-17,69.5,70.25,69.5,69.87,140738,3.00273731692313,3.03514095703381,3.00273731692313,3.01872311271106,3257458.10160403,0.0,1.0
1988-06-20,69.25,69.5,69.0,69.25,21563,2.9919361035529,3.00273731692313,2.98113489018267,2.9919361035529,499087.446495529,0.0,1.0
1988-06-21,69.5,70.0,69.0,70.0,90250,3.00273731692313,3.02433974366358,2.98113489018267,3.02433974366358,2088885.68595378,0.0,1.0
1988-06-22,70.5,70.5,69.62,70.0,146400,3.04594217040403,3.04594217040403,3.00792189934083,3.02433974366358,3388508.19305967,0.0,1.0
1988-06-23,71.87,72.0,70.5,70.5,138213,3.10513281967288,3.1107494506254,3.04594217040403,3.04594217040403,3199015.59349286,0.0,1.0
1988-06-24,72.25,72.5,71.75,71.87,69525,3.12155066399562,3.13235187736585,3.09994823725517,3.10513281967288,1609194.20848684,0.0,1.0
1988-06-27,71.5,72.5,71.5,72.38,75188,3.08914702388494,3.13235187736585,3.08914702388494,3.12716729494814,1740267.44549023,0.0,1.0
1988-06-28,71.87,72.25,71.25,71.5,77238,3.10513281967288,3.12155066399562,3.07834581051472,3.08914702388494,1787715.81841217,0.0,1.0
1988-06-29,71.75,72.0,70.75,72.0,58563,3.09994823725517,3.1107494506254,3.05674338377426,3.1107494506254,1355472.71386716,0.0,1.0
1988-06-30,73.0,73.0,71.75,72.0,56750,3.1539543041063,3.1539543041063,3.09994823725517,3.1107494506254,1313509.83576596,0.0,1.0
1988-07-01,72.62,73.0,72.13,73.0,48675,3.13753645978356,3.1539543041063,3.11636608157791,3.1539543041063,1126609.53754904,0.0,1.0
1988-07-05,73.25,73.25,72.13,72.5,32888,3.16475551747653,3.16475551747653,3.11636608157791,3.13235187736585,761210.774954551,0.0,1.0
1988-07-06,71.25,73.12,71.0,73.0,79288,3.07834581051472,3.15913888652401,3.06754459714449,3.1539543041063,1835164.19133411,0.0,1.0
1988-07-07,70.25,71.5,70.25,71.5,93388,3.03514095703381,3.08914702388494,3.03514095703381,3.08914702388494,2161516.41484601,0.0,1.0
1988-07-08,70.25,71.25,70.25,70.5,62413,3.03514095703381,3.07834581051472,3.03514095703381,3.04594217040403,1444583.07276935,0.0,1.0
1988-07-11,70.13,70.75,69.75,70.5,50363,3.0299563746161,3.05674338377426,3.01353853029335,3.04594217040403,1165679.2221794,0.0,1.0
1988-07-12,68.75,70.37,68.75,70.37,80850,2.97033367681244,3.04032553945152,2.97033367681244,3.04032553945152,1871317.53694586,0.0,1.0
1988-07-13,68.5,69.0,67.62,68.75,53375,2.95953246344222,2.98113489018267,2.92151219237902,2.97033367681244,1235393.612053,0.0,1.0
1988-07-14,68.5,68.5,68.0,68.25,77838,2.95953246344222,2.95953246344222,2.93793003670176,2.94873125007199,1801603.14707225,0.0,1.0
1988-07-15,68.37,69.0,68.0,68.25,69288,2.9539158324897,2.98113489018267,2.93793003670176,2.94873125007199,1603708.71366611,0.0,1.0
1988-07-18,67.62,68.25,67.38,68.13,42175,2.92151219237902,2.94873125007199,2.9111430275436,2.94354666765428,976163.47706483,0.0,1.0
1988-07-19,66.87,67.62,66.25,67.62,49163,2.88910855226834,2.92151219237902,2.86232154311017,2.92151219237902,1137904.56485923,0.0,1.0
1988-07-20,66.5,66.75,66.25,66.5,36150,2.8731227564804,2.88392396985063,2.86232154311017,2.8731227564804,836711.551769855,0.0,1.0
1988-07-21,65.88,66.5,65.62,66.5,43375,2.84633574732224,2.8731227564804,2.8351024854172,2.8731227564804,1003938.13438499,0.0,1.0
1988-07-22,65.0,65.88,64.0,65.88,67350,2.80831547625904,2.84633574732224,2.76511062277813,2.84633574732224,1558852.64209404,0.0,1.0
1988-07-25,65.0,65.25,64.25,64.25,62413,2.80831547625904,2.81911668962927,2.77591183614836,2.77591183614836,1444583.07276935,0.0,1.0
1988-07-26,64.37,65.0,63.88,65.0,52175,2.78109641856607,2.80831547625904,2.75992604036042,2.80831547625904,1207618.95473284,0.0,1.0
1988-07-27,64.5,64.87,64.25,64.63,42175,2.78671304951858,2.80269884530652,2.77591183614836,2.7923296804711,976163.477064833,0.0,1.0
1988-07-28,64.25,64.5,63.75,64.5,37475,2.77591183614836,2.78671304951858,2.7543094094079,2.78671304951858,867379.402560866,0.0,1.0
1988-07-29,65.75,66.5,64.5,64.5,83738,2.84071911636972,2.8731227564804,2.78671304951858,2.78671304951858,1938161.87889638,0.0,1.0
1988-08-01,67.0,67.25,66.13,66.13,34938,2.89472518322086,2.90552639659108,2.85713696069246,2.85713696069246,808659.147876491,0.0,1.0
1988-08-02,65.75,67.75,65.75,67.25,151700,2.84071911636972,2.92712882333154,2.84071911636972,2.90552639659108,3511179.59622371,0.0,1.0
1988-08-03,65.88,66.75,65.38,65.88,18425,2.84633574732224,2.88392396985063,2.82473332058178,2.84633574732224,426456.717603308,0.0,1.0
1988-08-04,65.5,65.88,64.75,65.88,73863,2.82991790299949,2.84633574732224,2.79751426288881,2.84633574732224,1709599.59469922,0.0,1.0
1988-08-05,65.38,65.5,65.0,65.25,22288,2.82473332058178,2.82991790299949,2.80831547625904,2.81911668962927,515867.968626461,0.0,1.0
1988-08-08,64.75,65.5,64.5,65.25,53013,2.79751426288881,2.82991790299949,2.78671304951858,2.81911668962927,1227014.92376142,0.0,1.0
1988-08-09,63.75,65.0,63.0,65.0,96513,2.7543094094079,2.80831547625904,2.72190576929722,2.80831547625904,2233846.25161726,0.0,1.0
1988-08-10,63.25,63.5,62.75,63.25,129288,2.73270698266745,2.74350819603768,2.71110455592699,2.73270698266745,2992441.57967416,0.0,1.0
1988-08-11,62.0,63.0,61.75,63.0,118813,2.67870091581631,2.72190576929722,2.66789970244609,2.72190576929722,2749991.96681693,0.0,1.0
1988-08-12,62.0,63.0,61.88,62.25,134713,2.67870091581631,2.72190576929722,2.6735163333986,2.68950212918654,3118006.17630906,0.0,1.0
1988-08-15,62.0,62.5,61.5,62.25,69163,2.67870091581631,2.70030334255677,2.65709848907586,2.68950212918654,1600815.52019526,0.0,1.0
1988-08-16,62.25,63.0,61.88,61.88,63375,2.68950212918654,2.72190576929722,2.6735163333986,2.6735163333986,1466849.08972101,0.0,1.0
1988-08-17,61.5,62.5,60.5,62.5,192438,2.65709848907586,2.70030334255677,2.61389363559495,2.70030334255677,4454082.92114764,0.0,1.0
1988-08-18,60.75,61.5,60.75,61.25,107113,2.62469484896518,2.65709848907586,2.62469484896518,2.64629727570563,2479189.05794535,0.0,1.0
1988-08-19,59.88,61.0,59.75,61.0,105675,2.58710662643679,2.63549606233541,2.58148999548427,2.63549606233541,2445905.76025669,0.0,1.0
1988-08-22,58.75,59.63,58.5,59.5,275463,2.55297479218687,2.59121509545707,2.54211106966693,2.5855659597467,6339056.4213669,0.34,1.0
1988-08-23,58.12,59.13,58.0,58.75,128200,2.52559821143661,2.56948765041719,2.52038362462704,2.55297479218687,2950185.80796418,0.0,1.0
1988-08-24,58.5,58.62,57.75,58.0,185438,2.54211106966693,2.5473256564765,2.50951990210709,2.52038362462704,4267367.83039985,0.0,1.0
1988-08-25,57.5,58.25,57.25,58.0,81450,2.49865617958715,2.53124734714698,2.48779245706721,2.52038362462704,1874357.51995852,0.0,1.0
1988-08-26,58.0,58.38,57.5,57.75,110975,2.52038362462704,2.53689648285735,2.49865617958715,2.50951990210709,2553797.73821236,0.0,1.0
1988-08-29,58.38,58.5,58.0,58.0,63613,2.53689648285735,2.54211106966693,2.52038362462704,2.52038362462704,1463885.87989099,0.0,1.0
1988-08-30,58.38,58.75,58.38,58.5,45425,2.53689648285735,2.55297479218687,2.53689648285735,2.54211106966693,1045336.89802475,0.0,1.0
1988-08-31,58.38,58.88,58.25,58.5,73625,2.53689648285735,2.55862392789724,2.53124734714698,2.54211106966693,1694285.72629768,0.0,1.0
1988-09-01,58.0,58.25,57.87,58.25,64100,2.52038362462704,2.53124734714698,2.51473448891667,2.53124734714698,1475092.90398209,0.0,1.0
1988-09-02,58.88,59.37,58.25,58.25,57350,2.55862392789724,2.57991682403633,2.53124734714698,2.53124734714698,1319759.40785293,0.0,1.0
1988-09-06,58.75,59.25,58.62,59.0,53863,2.55297479218687,2.57470223722676,2.5473256564765,2.56383851470682,1239515.2743711,0.0,1.0
1988-09-07,59.13,59.5,58.88,59.0,23125,2.56948765041719,2.5855659597467,2.55862392789724,2.56383851470682,532161.0515536,0.0,1.0
1988-09-08,59.5,59.75,59.0,59.0,55550,2.5855659597467,2.59642968226665,2.56383851470682,2.56383851470682,1278337.14221849,0.0,1.0
1988-09-09,59.5,60.0,59.0,59.25,37588,2.5855659597467,2.60729340478659,2.56383851470682,2.57470223722676,864988.955926347,0.0,1.0
1988-09-12,59.5,60.5,59.25,59.25,32413,2.5855659597467,2.62902084982648,2.57470223722676,2.57470223722676,745899.942227324,0.0,1.0
1988-09-13,59.75,59.88,59.13,59.5,75663,2.59642968226665,2.60207881797702,2.56948765041719,2.5855659597467,1741184.93594379,0.0,1.0
1988-09-14,60.5,60.75,60.0,60.0,61325,2.62902084982648,2.63988457234642,2.60729340478659,2.60729340478659,1411233.57779566,0.0,1.0
1988-09-15,60.5,61.5,60.25,60.5,57838,2.62902084982648,2.67247573990626,2.61815712730654,2.62902084982648,1330989.44431382,0.0,1.0
1988-09-16,61.75,61.75,60.0,60.25,68563,2.6833394624262,2.6833394624262,2.60729340478659,2.61815712730654,1577797.11038571,0.0,1.0
1988-09-19,61.88,62.0,61.5,61.5,49875,2.68898859813657,2.69420318494614,2.67247573990626,2.67247573990626,1147741.94362101,0.0,1.0
1988-09-20,62.63,62.63,61.75,61.75,31688,2.7215797656964,2.7215797656964,2.6833394624262,2.6833394624262,729215.974124563,0.0,1.0
1988-09-21,62.75,63.25,62.5,62.87,59275,2.72679435250598,2.74852179754587,2.71593062998603,2.73200893931555,1364058.21971198,0.0,1.0
1988-09-22,62.75,62.87,62.5,62.87,25663,2.72679435250598,2.73200893931555,2.71593062998603,2.73200893931555,590566.446098164,0.0,1.0
1988-09-23,62.12,62.75,62.0,62.5,77838,2.69941777175572,2.72679435250598,2.69420318494614,2.71593062998603,1791236.84025207,0.0,1.0
1988-09-26,31.38,31.5,31.0,31.0,16688,2.72722890140677,2.73765807502592,2.69420318494614,2.69420318494614,192015.213585438,0.0,2.0
1988-09-27,31.38,31.62,31.0,31.38,155675,2.72722890140677,2.74808724864507,2.69420318494614,2.72722890140677,1791225.33406718,0.0,1.0
1988-09-28,31.25,31.25,31.0,31.13,227600,2.71593062998603,2.71593062998603,2.69420318494614,2.70550145636689,2618807.68288864,0.0,1.0
1988-09-29,31.25,31.5,31.13,31.13,138575,2.71593062998603,2.73765807502592,2.70550145636689,2.70550145636689,1594469.57230357,0.0,1.0
1988-09-30,33.0,33.37,31.38,31.5,112175,2.86802274526525,2.90017936392428,2.72722890140677,2.73765807502592,1290706.29098433,0.0,1.0
1988-10-03,32.5,33.13,32.0,32.75,141575,2.82456785518547,2.87932101668599,2.7811129651057,2.84629530022536,1628988.12699894,0.0,1.0
1988-10-04,31.62,32.25,31.5,32.25,173500,2.74808724864507,2.80284041014559,2.73765807502592,2.80284041014559,1996323.07988215,0.0,1.0
1988-10-05,31.5,31.87,31.38,31.75,68425,2.73765807502592,2.76981469368496,2.72722890140677,2.75938552006581,787310.701676868,0.0,1.0
1988-10-06,31.5,32.0,30.75,31.5,122300,2.73765807502592,2.7811129651057,2.67247573990626,2.73765807502592,1407206.4130812,0.0,1.0
1988-10-07,32.75,33.25,31.75,31.75,134950,2.84629530022536,2.88975019030514,2.75938552006581,2.75938552006581,1552759.65204667,0.0,1.0
1988-10-10,32.0,32.75,32.0,32.5,36625,2.7811129651057,2.84629530022536,2.7811129651057,2.82456785518547,421414.021905959,0.0,1.0
1988-10-11,31.38,32.0,31.0,32.0,109525,2.72722890140677,2.7811129651057,2.69420318494614,2.7811129651057,1260214.90100342,0.0,1.0
1988-10-12,30.62,31.0,30.0,30.5,395475,2.66117746848551,2.69420318494614,2.60729340478659,2.65074829486637,4550408.47271698,0.0,1.0
1988-10-13,30.87,31.25,30.38,30.5,170850,2.6829049135254,2.71593062998603,2.64031912124722,2.65074829486637,1965831.68990125,0.0,1.0
1988-10-14,30.5,31.13,30.5,31.0,344975,2.65074829486637,2.70550145636689,2.65074829486637,2.69420318494614,3969346.13534493,0.0,1.0
1988-10-17,30.0,30.75,29.75,30.5,331975,2.60729340478659,2.67247573990626,2.5855659597467,2.65074829486637,3819765.73166501,0.0,1.0
1988-10-18,30.5,30.5,29.75,29.75,261475,2.65074829486637,2.65074829486637,2.5855659597467,2.5855659597467,3008579.69632384,0.0,1.0
1988-10-19,30.75,30.87,30.25,30.75,199650,2.67247573990626,2.6829049135254,2.62902084982648,2.67247573990626,2297209.81497678,0.0,1.0
1988-10-20,30.38,30.75,30.25,30.5,64325,2.64031912124722,2.67247573990626,2.62902084982648,2.65074829486637,740135.343593197,0.0,1.0
1988-10-21,30.5,30.5,30.13,30.38,678050,2.65074829486637,2.65074829486637,2.61859167620733,2.64031912124722,7801768.67039824,0.0,1.0
1988-10-24,29.25,30.5,29.25,30.5,155425,2.54211106966693,2.65074829486637,2.54211106966693,2.65074829486637,1788348.78784256,0.0,1.0
1988-10-25,30.0,30.25,29.38,29.5,201350,2.60729340478659,2.62902084982648,2.55340934108767,2.56383851470682,2316770.32930416,0.0,1.0
1988-10-26,29.63,30.0,29.5,30.0,234000,2.57513678612756,2.60729340478659,2.56383851470682,2.60729340478659,2692447.26623875,0.0,1.0
1988-10-27,29.25,29.38,29.0,29.25,273275,2.54211106966693,2.55340934108767,2.52038362462704,2.54211106966693,3144352.67812562,0.0,1.0
1988-10-28,29.12,29.25,28.87,29.25,142650,2.53081279824618,2.54211106966693,2.5090853532063,2.54211106966693,1641357.27576478,0.0,1.0
1988-10-31,29.12,29.25,28.75,29.25,186650,2.53081279824618,2.54211106966693,2.49865617958715,2.54211106966693,2147629.41129686,0.0,1.0
1988-11-01,28.63,29.0,28.63,28.87,217600,2.488227005968,2.52038362462704,2.488227005968,2.5090853532063,2503745.83390408,0.0,1.0
1988-11-02,28.5,28.87,28.38,28.87,130850,2.47692873454726,2.5090853532063,2.46649956092812,2.5090853532063,1505584.293963,0.0,1.0
1988-11-03,28.5,28.63,28.25,28.5,279425,2.47692873454726,2.488227005968,2.45520128950737,2.47692873454726,3215115.71525113,0.0,1.0
1988-11-04,28.0,28.5,27.75,28.5,118450,2.43347384446749,2.47692873454726,2.4117463994276,2.47692873454726,1362907.60122214,0.0,1.0
1988-11-07,27.75,28.25,27.37,28.0,144475,2.4117463994276,2.45520128950737,2.37872068296697,2.43347384446749,1662356.06320446,0.0,1.0
1988-11-08,28.63,28.63,27.88,27.88,301125,2.488227005968,2.488227005968,2.42304467084834,2.42304467084834,3464799.92754764,0.0,1.0
1988-11-09,28.5,28.5,27.25,27.25,936025,2.47692873454726,2.47692873454726,2.36829150934782,2.36829150934782,10770076.7195775,0.0,1.0
1988-11-10,28.5,28.63,28.38,28.5,194000,2.47692873454726,2.488227005968,2.46649956092812,2.47692873454726,2232199.87030051,0.0,1.0
1988-11-11,28.38,28.63,27.88,28.38,411850,2.46649956092812,2.488227005968,2.42304467084834,2.46649956092812,4738822.25042919,0.0,1.0
1988-11-14,28.25,28.75,28.25,28.5,188325,2.45520128950737,2.49865617958715,2.45520128950737,2.47692873454726,2166902.27100177,0.0,1.0
1988-11-15,27.75,28.38,27.75,28.38,122900,2.4117463994276,2.46649956092812,2.4117463994276,2.46649956092812,1414110.12402027,0.0,1.0
1988-11-16,27.5,27.75,27.37,27.75,202425,2.39001895438771,2.4117463994276,2.37872068296697,2.4117463994276,2329139.47807,0.0,1.0
1988-11-17,26.88,27.37,26.75,27.37,116875,2.33613489068879,2.37872068296697,2.32483661926804,2.37872068296697,1344785.36000707,0.0,1.0
1988-11-18,27.75,28.0,26.88,27.0,142550,2.4117463994276,2.43347384446749,2.33613489068879,2.34656406430793,1640206.65727493,0.0,1.0
1988-11-21,27.63,27.75,27.12,27.5,107225,2.40131722580845,2.4117463994276,2.35699323792708,2.39001895438771,1233750.67573697,0.0,1.0
1988-11-22,27.75,27.75,27.5,27.75,115550,2.4117463994276,2.4117463994276,2.39001895438771,2.4117463994276,1329539.66501662,0.0,1.0
1988-11-23,27.0,27.5,27.0,27.5,279800,2.34656406430793,2.39001895438771,2.34656406430793,2.39001895438771,3219430.53458806,0.0,1.0
1988-11-25,26.63,26.88,26.63,26.75,304250,2.3144074456489,2.33613489068879,2.3144074456489,2.32483661926804,3500756.7553553,0.0,1.0
1988-11-28,27.0,27.25,26.63,26.63,130500,2.34656406430793,2.36829150934782,2.3144074456489,2.3144074456489,1501557.12924854,0.0,1.0
1988-11-29,27.25,27.5,27.12,27.25,149175,2.36829150934782,2.39001895438771,2.35699323792708,2.36829150934782,1716435.13222721,0.0,1.0
1988-11-30,28.25,28.5,27.37,27.5,172775,2.45520128950737,2.47692873454726,2.37872068296697,2.39001895438771,1987981.09583078,0.0,1.0
1988-12-01,28.25,28.5,27.75,28.5,200625,2.45520128950737,2.47692873454726,2.4117463994276,2.47692873454726,2308428.34525278,0.0,1.0
1988-12-02,27.5,28.0,27.25,28.0,120850,2.39001895438771,2.43347384446749,2.36829150934782,2.43347384446749,1390522.44497843,0.0,1.0
1988-12-05,27.75,28.25,27.37,27.37,115075,2.42652106205472,2.47024216227192,2.39329302588965,2.39329302588965,1316012.17064894,0.17,1.0
1988-12-06,27.63,28.0,27.0,27.88,180250,2.41602799800259,2.44838161216332,2.36093941172892,2.43788854811119,2061361.66638689,0.0,1.0
1988-12-07,27.75,28.0,27.5,27.75,161700,2.42652106205472,2.44838161216332,2.40466051194612,2.42652106205472,1849221.5337296,0.0,1.0
1988-12-08,27.75,28.0,27.63,27.75,63975,2.42652106205472,2.44838161216332,2.41602799800259,2.42652106205472,731626.144838287,0.0,1.0
1988-12-09,27.75,27.88,27.37,27.5,93850,2.42652106205472,2.43788854811119,2.39329302588965,2.40466051194612,1073280.40161115,0.0,1.0
1988-12-12,27.63,27.88,27.37,27.75,93975,2.41602799800259,2.43788854811119,2.39329302588965,2.42652106205472,1074709.91732986,0.0,1.0
1988-12-13,27.25,27.63,27.25,27.63,102300,2.38279996183752,2.41602799800259,2.38279996183752,2.41602799800259,1169915.66419627,0.0,1.0
1988-12-14,27.12,27.37,27.12,27.25,45650,2.37143247578105,2.39329302588965,2.37143247578105,2.38279996183752,522059.140474681,0.0,1.0
1988-12-15,27.12,27.5,27.12,27.5,90475,2.37143247578105,2.40466051194612,2.37143247578105,2.40466051194612,1034683.47720584,0.0,1.0
1988-12-16,27.25,27.25,26.63,26.63,266775,2.38279996183752,2.38279996183752,2.32858579756819,2.32858579756819,3050872.44688134,0.0,1.0
1988-12-19,28.0,28.0,27.12,27.25,493325,2.44838161216332,2.44838161216332,2.37143247578105,2.38279996183752,5641726.73548023,0.0,1.0
1988-12-20,28.38,28.75,28.0,28.0,214125,2.4816096483284,2.51396326248913,2.44838161216332,2.44838161216332,2448760.42615862,0.0,1.0
1988-12-21,29.0,29.0,28.5,28.5,146525,2.53582381259773,2.53582381259773,2.49210271238052,2.49210271238052,1675678.3254776,0.0,1.0
1988-12-22,28.5,29.12,28.5,28.87,152300,2.49210271238052,2.54631687664986,2.49210271238052,2.52445632654125,1741721.95168224,0.0,1.0
1988-12-23,29.0,29.0,28.38,28.5,52525,2.53582381259773,2.53582381259773,2.4816096483284,2.49210271238052,600682.505004001,0.0,1.0
1988-12-27,28.63,29.0,28.63,29.0,74325,2.503470198437,2.53582381259773,2.503470198437,2.53582381259773,849990.046347879,0.0,1.0
1988-12-28,28.5,29.0,28.38,28.87,118550,2.49210271238052,2.53582381259773,2.4816096483284,2.52445632654125,1355752.70762921,0.0,1.0
1988-12-29,28.87,29.0,28.63,28.75,50725,2.52445632654125,2.53582381259773,2.503470198437,2.51396326248913,580097.478654508,0.0,1.0
1988-12-30,28.87,29.25,28.75,29.0,42525,2.52445632654125,2.55768436270633,2.51396326248913,2.53582381259773,486321.24750681,0.0,1.0
1989-01-03,28.5,29.0,28.38,29.0,118925,2.49210271238052,2.53582381259773,2.4816096483284,2.53582381259773,1360041.25478536,0.0,1.0
1989-01-04,29.63,29.75,28.63,28.75,117350,2.5909123988714,2.60140546292353,2.503470198437,2.51396326248913,1342029.35672955,0.0,1.0
1989-01-05,29.87,30.13,29.63,30.0,94100,2.61189852697566,2.6346334990886,2.5909123988714,2.62326601303213,1076139.43304858,0.0,1.0
1989-01-06,30.62,30.75,30.0,30.13,108075,2.67748017730146,2.68884766335793,2.62326601303213,2.6346334990886,1235959.2904009,0.0,1.0
1989-01-09,31.13,31.25,30.75,30.75,145300,2.72207569952301,2.73256876357514,2.68884766335793,2.68884766335793,1661669.0714342,0.0,1.0
1989-01-10,30.87,31.25,30.75,31.13,244125,2.69934072741006,2.73256876357514,2.68884766335793,2.72207569952301,2791844.1986502,0.0,1.0
1989-01-11,30.38,30.87,30.25,30.62,218450,2.6564940491972,2.69934072741006,2.64512656314073,2.67748017730146,2498221.67002617,0.0,1.0
1989-01-12,30.13,30.5,30.13,30.5,138575,2.6346334990886,2.66698711324933,2.6346334990886,2.66698711324933,1584761.12576734,0.0,1.0
1989-01-13,29.87,30.25,29.63,30.25,236400,2.61189852697566,2.64512656314073,2.5909123988714,2.64512656314073,2703500.12723362,0.0,1.0
1989-01-16,29.75,29.87,29.63,29.87,220500,2.60140546292353,2.61189852697566,2.5909123988714,2.61189852697566,2521665.72781309,0.0,1.0
1989-01-17,29.38,29.87,29.38,29.75,137475,2.5690518487628,2.61189852697566,2.5690518487628,2.60140546292353,1572181.38744265,0.0,1.0
1989-01-18,29.75,30.0,29.63,29.63,171950,2.60140546292353,2.62326601303213,2.5909123988714,2.5909123988714,1966441.82266422,0.0,1.0
1989-01-19,29.87,30.13,29.63,29.87,274850,2.61189852697566,2.6346334990886,2.5909123988714,2.61189852697566,3143219.16231032,0.0,1.0
1989-01-20,29.38,29.87,29.25,29.63,111100,2.5690518487628,2.61189852697566,2.55768436270633,2.5909123988714,1270553.5707938,0.0,1.0
1989-01-23,28.75,29.5,28.75,29.38,171700,2.51396326248913,2.57954491281493,2.51396326248913,2.5690518487628,1963582.79122678,0.0,1.0
1989-01-24,29.38,29.87,28.75,28.75,246525,2.5690518487628,2.61189852697566,2.51396326248913,2.51396326248913,2819290.90044953,0.0,1.0
1989-01-25,29.5,29.63,29.12,29.5,76750,2.57954491281493,2.5909123988714,2.54631687664986,2.57954491281493,877722.651290949,0.0,1.0
1989-01-26,29.75,29.87,29.5,29.5,102425,2.60140546292353,2.61189852697566,2.57954491281493,2.57954491281493,1171345.17991499,0.0,1.0
1989-01-27,29.87,30.38,29.75,29.87,129875,2.61189852697566,2.6564940491972,2.60140546292353,2.61189852697566,1485266.83174478,0.0,1.0
1989-01-30,29.5,30.25,29.38,30.13,162050,2.57954491281493,2.64512656314073,2.5690518487628,2.6346334990886,1853224.177742,0.0,1.0
1989-01-31,30.38,30.5,29.38,29.5,203500,2.6564940491972,2.66698711324933,2.5690518487628,2.57954491281493,2327251.59006786,0.0,1.0
1989-02-01,30.0,30.62,29.87,30.62,144950,2.62326601303213,2.67748017730146,2.61189852697566,2.67748017730146,1657666.4274218,0.0,1.0
1989-02-02,29.63,30.25,29.63,30.25,179525,2.5909123988714,2.64512656314073,2.5909123988714,2.64512656314073,2053070.47521834,0.0,1.0
1989-02-03,30.0,30.0,29.5,29.5,273775,2.62326601303213,2.62326601303213,2.57954491281493,2.57954491281493,3130925.32712938,0.0,1.0
1989-02-06,29.87,29.87,29.5,29.63,188450,2.61189852697566,2.61189852697566,2.57954491281493,2.5909123988714,2155137.89753458,0.0,1.0
1989-02-07,29.87,29.87,29.63,29.87,228575,2.61189852697566,2.61189852697566,2.5909123988714,2.61189852697566,2614012.44324207,0.0,1.0
1989-02-08,29.87,29.87,29.75,29.75,133875,2.61189852697566,2.61189852697566,2.60140546292353,2.60140546292353,1531011.33474366,0.0,1.0
1989-02-09,29.25,29.75,29.0,29.75,145550,2.55768436270633,2.60140546292353,2.53582381259773,2.60140546292353,1664528.10287163,0.0,1.0
1989-02-10,29.63,29.63,29.12,29.25,86750,2.5909123988714,2.5909123988714,2.54631687664986,2.55768436270633,992083.908788142,0.0,1.0
1989-02-13,29.5,29.75,29.38,29.63,44575,2.57954491281493,2.60140546292353,2.5690518487628,2.5909123988714,509765.305293733,0.0,1.0
1989-02-14,29.25,29.63,29.0,29.63,111200,2.55768436270633,2.5909123988714,2.53582381259773,2.5909123988714,1271697.18336878,0.0,1.0
1989-02-15,29.25,29.38,29.0,29.25,314725,2.55768436270633,2.5690518487628,2.53582381259773,2.55768436270633,3599234.67658038,0.0,1.0
1989-02-16,28.87,29.25,28.75,29.12,233400,2.52445632654125,2.55768436270633,2.51396326248913,2.54631687664986,2669191.74998447,0.0,1.0
1989-02-17,29.38,29.38,29.0,29.0,513450,2.5690518487628,2.5690518487628,2.53582381259773,2.53582381259773,5871878.76619333,0.0,1.0
1989-02-21,29.0,29.25,28.87,29.12,204000,2.53582381259773,2.55768436270633,2.52445632654125,2.54631687664986,2332969.65294272,0.0,1.0
1989-02-22,28.38,28.75,28.12,28.75,196875,2.49647482240225,2.52902223904385,2.4736036647622,2.52902223904385,2238080.85299397,0.17,1.0
1989-02-23,28.75,28.75,28.12,28.5,158800,2.52902223904385,2.52902223904385,2.4736036647622,2.50703074131304,1805243.12104352,0.0,1.0
1989-02-24,28.5,29.0,28.5,29.0,171350,2.50703074131304,2.55101373677467,2.50703074131304,2.55101373677467,1947911.89414866,0.0,1.0
1989-02-27,28.38,28.75,28.25,28.75,61200,2.49647482240225,2.52902223904385,2.48503924358222,2.52902223904385,695723.419444983,0.0,1.0
1989-02-28,28.5,28.63,28.25,28.25,178325,2.50703074131304,2.51846632013306,2.48503924358222,2.48503924358222,2027203.90151187,0.0,1.0
1989-03-01,28.75,28.87,28.5,28.63,198450,2.52902223904385,2.53957815795464,2.50703074131304,2.51846632013306,2255985.49981793,0.0,1.0
1989-03-02,28.75,28.87,28.5,28.5,410050,2.52902223904385,2.53957815795464,2.50703074131304,2.50703074131304,4661460.5905787,0.0,1.0
1989-03-03,29.0,29.0,28.75,28.87,135675,2.55101373677467,2.55101373677467,2.52902223904385,2.53957815795464,1542357.43354899,0.0,1.0
1989-03-06,28.87,29.0,28.63,29.0,323050,2.53957815795464,2.55101373677467,2.51846632013306,2.55101373677467,3672442.00411279,0.0,1.0
1989-03-07,29.0,29.0,28.87,28.87,172175,2.55101373677467,2.55101373677467,2.53957815795464,2.53957815795464,1957290.51867549,0.0,1.0
1989-03-08,29.12,29.25,28.87,28.87,198100,2.56156965568546,2.57300523450549,2.53957815795464,2.53957815795464,2252006.68941261,0.0,1.0
1989-03-09,29.25,29.38,29.0,29.12,119400,2.57300523450549,2.58444081332551,2.55101373677467,2.56156965568546,1357342.74970149,0.0,1.0
1989-03-10,28.87,29.12,28.75,29.0,129400,2.53957815795464,2.56156965568546,2.52902223904385,2.55101373677467,1471023.04699642,0.0,1.0
1989-03-13,29.0,29.12,28.87,28.87,52875,2.55101373677467,2.56156965568546,2.53957815795464,2.53957815795464,601084.571946953,0.0,1.0
1989-03-14,29.25,29.38,29.0,29.0,104950,2.57300523450549,2.58444081332551,2.55101373677467,2.55101373677467,1193074.72011031,0.0,1.0
1989-03-15,29.25,30.0,29.12,29.25,292075,2.57300523450549,2.63897972769793,2.56156965568546,2.57300523450549,3320317.28324172,0.0,1.0
1989-03-16,28.87,29.38,28.87,29.12,164950,2.53957815795464,2.58444081332551,2.53957815795464,2.56156965568546,1875156.50387991,0.0,1.0
1989-03-17,28.5,28.5,28.0,28.0,239775,2.50703074131304,2.50703074131304,2.4630477458514,2.4630477458514,2725769.32838923,0.0,1.0
1989-03-20,28.25,28.63,28.25,28.38,164600,2.48503924358222,2.51846632013306,2.48503924358222,2.49647482240225,1871177.69347458,0.0,1.0
1989-03-21,28.12,28.75,28.0,28.63,79525,2.4736036647622,2.52902223904385,2.4630477458514,2.51846632013306,904042.564237946,0.0,1.0
1989-03-22,27.63,28.38,27.63,28.12,307375,2.4305003292098,2.49647482240225,2.4305003292098,2.4736036647622,3494248.13810297,0.0,1.0
1989-03-23,28.12,28.12,27.25,27.75,300275,2.4736036647622,2.4736036647622,2.39707325265896,2.44105624812059,3413535.12702357,0.0,1.0
1989-03-27,28.0,28.0,27.63,27.88,26625,2.4630477458514,2.4630477458514,2.4305003292098,2.45249182694061,302673.791547757,0.0,1.0
1989-03-28,28.0,28.25,27.63,28.0,110975,2.4630477458514,2.48503924358222,2.4305003292098,2.4630477458514,1261567.09923051,0.0,1.0
1989-03-29,27.75,28.0,27.63,27.75,59400,2.44105624812059,2.4630477458514,2.4305003292098,2.44105624812059,675260.965931896,0.0,1.0
1989-03-30,27.75,28.0,27.5,27.75,193275,2.44105624812059,2.4630477458514,2.41906475038977,2.44105624812059,2197155.9459678,0.0,1.0
1989-03-31,27.88,28.0,27.63,27.75,164700,2.45249182694061,2.4630477458514,2.4305003292098,2.44105624812059,1872314.49644753,0.0,1.0
1989-04-03,28.0,28.5,27.63,27.88,168325,2.4630477458514,2.50703074131304,2.4305003292098,2.45249182694061,1913523.60421695,0.0,1.0
1989-04-04,28.38,28.38,28.0,28.25,153275,2.49647482240225,2.49647482240225,2.4630477458514,2.48503924358222,1742434.75678807,0.0,1.0
1989-04-05,28.38,28.38,28.12,28.38,46150,2.49647482240225,2.49647482240225,2.4736036647622,2.49647482240225,524634.572016111,0.0,1.0
1989-04-06,28.5,28.63,28.38,28.38,113975,2.50703074131304,2.51846632013306,2.49647482240225,2.49647482240225,1295671.18841899,0.0,1.0
1989-04-07,28.5,28.75,28.38,28.5,100375,2.50703074131304,2.52902223904385,2.49647482240225,2.50703074131304,1141065.98409788,0.0,1.0
1989-04-10,28.63,28.63,28.38,28.38,40725,2.51846632013306,2.51846632013306,2.49647482240225,2.49647482240225,462963.010733611,0.0,1.0
1989-04-11,28.38,28.5,28.12,28.5,137000,2.49647482240225,2.50703074131304,2.4736036647622,2.50703074131304,1557420.07294057,0.0,1.0
1989-04-12,28.63,28.75,28.12,28.63,201825,2.51846632013306,2.52902223904385,2.4736036647622,2.51846632013306,2294352.60015497,0.0,1.0
1989-04-13,28.87,28.87,28.5,28.63,172675,2.53957815795464,2.53957815795464,2.50703074131304,2.51846632013306,1962974.53354024,0.0,1.0
1989-04-14,29.63,29.63,29.0,29.25,133150,2.60643231105633,2.60643231105633,2.55101373677467,2.57300523450549,1513653.15848202,0.0,1.0
1989-04-17,29.38,29.5,29.12,29.38,53600,2.58444081332551,2.5949967322363,2.56156965568546,2.58444081332551,609326.393500836,0.0,1.0
1989-04-18,29.5,29.87,29.5,29.63,164950,2.5949967322363,2.62754414887791,2.5949967322363,2.60643231105633,1875156.50387991,0.0,1.0
1989-04-19,29.63,29.75,29.5,29.5,100125,2.60643231105633,2.61698822996712,2.5949967322363,2.5949967322363,1138223.97666551,0.0,1.0
1989-04-20,29.5,29.63,29.12,29.63,782525,2.5949967322363,2.60643231105633,2.56156965568546,2.60643231105633,8895767.46407168,0.0,1.0
1989-04-21,29.75,29.75,29.38,29.5,60850,2.61698822996712,2.61698822996712,2.58444081332551,2.5949967322363,691744.609039661,0.0,1.0
1989-04-24,30.13,30.13,29.75,29.87,60475,2.65041530651796,2.65041530651796,2.61698822996712,2.62754414887791,687481.597891101,0.0,1.0
1989-04-25,29.87,30.38,29.87,30.0,124575,2.62754414887791,2.67240680424877,2.62754414887791,2.63897972769793,1416172.30355162,0.0,1.0
1989-04-26,29.63,30.0,29.63,29.87,78075,2.60643231105633,2.63897972769793,2.60643231105633,2.62754414887791,887558.921130181,0.0,1.0
1989-04-27,30.13,30.13,29.63,29.75,132650,2.65041530651796,2.65041530651796,2.60643231105633,2.61698822996712,1507969.14361727,0.0,1.0
1989-04-28,30.38,30.5,30.13,30.38,173875,2.67240680424877,2.68296272315957,2.65041530651796,2.67240680424877,1976616.16921563,0.0,1.0
1989-05-01,30.13,30.13,29.87,30.13,46750,2.65041530651796,2.65041530651796,2.62754414887791,2.65041530651796,531455.389853807,0.0,1.0
1989-05-02,29.75,30.38,29.75,30.0,89650,2.61698822996712,2.67240680424877,2.61698822996712,2.63897972769793,1019143.86524907,0.0,1.0
1989-05-03,29.38,29.63,29.0,29.63,174725,2.58444081332551,2.60643231105633,2.55101373677467,2.60643231105633,1986278.9944857,0.0,1.0
1989-05-04,29.63,29.63,29.25,29.38,78550,2.60643231105633,2.60643231105633,2.57300523450549,2.58444081332551,892958.73525169,0.0,1.0
1989-05-05,30.0,30.38,29.5,29.87,112175,2.63897972769793,2.67240680424877,2.5949967322363,2.62754414887791,1275208.7349059,0.0,1.0
1989-05-08,30.25,30.5,29.87,29.87,70850,2.66097122542875,2.68296272315957,2.62754414887791,2.62754414887791,805424.906334594,0.0,1.0
1989-05-09,29.87,30.38,29.75,30.25,73725,2.62754414887791,2.67240680424877,2.61698822996712,2.66097122542875,838107.991806887,0.0,1.0
1989-05-10,29.75,29.87,29.5,29.5,162425,2.61698822996712,2.62754414887791,2.5949967322363,2.5949967322363,1846452.22881293,0.0,1.0
1989-05-11,29.63,29.87,29.63,29.75,47575,2.60643231105633,2.62754414887791,2.60643231105633,2.61698822996712,540834.014380638,0.0,1.0
1989-05-12,29.87,30.0,29.38,29.75,209900,2.62754414887791,2.63897972769793,2.58444081332551,2.61698822996712,2386149.44022062,0.0,1.0
1989-05-15,30.25,30.38,29.87,30.0,119275,2.66097122542875,2.67240680424877,2.62754414887791,2.63897972769793,1355921.7459853,0.0,1.0
1989-05-16,29.87,30.13,29.87,30.13,162175,2.62754414887791,2.65041530651796,2.62754414887791,2.65041530651796,1843610.22138056,0.0,1.0
1989-05-17,30.25,30.5,29.75,29.75,219300,2.66097122542875,2.68296272315957,2.61698822996712,2.61698822996712,2493008.91967786,0.0,1.0
1989-05-18,30.25,30.5,30.0,30.25,138675,2.66097122542875,2.68296272315957,2.63897972769793,2.66097122542875,1576461.52273747,0.0,1.0
1989-05-19,31.0,31.0,30.5,30.5,105775,2.7269457186212,2.7269457186212,2.68296272315957,2.68296272315957,1202453.34463714,0.0,1.0
1989-05-22,31.5,31.62,31.0,31.0,162175,2.78588293253979,2.79649581990184,2.74166256853122,2.74166256853122,1833713.98716412,0.17,1.0
1989-05-23,31.0,31.5,31.0,31.25,228325,2.74166256853122,2.78588293253979,2.74166256853122,2.7637727505355,2581672.55199166,0.0,1.0
1989-05-24,31.62,31.62,31.0,31.0,219300,2.79649581990184,2.79649581990184,2.74166256853122,2.74166256853122,2479626.80675253,0.0,1.0
1989-05-25,31.25,31.62,31.25,31.62,57700,2.7637727505355,2.79649581990184,2.7637727505355,2.79649581990184,652414.349063479,0.0,1.0
1989-05-26,31.38,31.38,31.25,31.38,106025,2.77527004517773,2.77527004517773,2.7637727505355,2.77527004517773,1198825.50016387,0.0,1.0
1989-05-30,31.13,31.5,31.13,31.13,93850,2.75315986317344,2.78588293253979,2.75315986317344,2.75315986317344,1061162.68040914,0.0,1.0
1989-05-31,31.5,31.62,31.25,31.25,99525,2.78588293253979,2.79649581990184,2.7637727505355,2.7637727505355,1125329.94957613,0.0,1.0
1989-06-01,31.5,31.75,31.5,31.75,60850,2.78588293253979,2.80799311454407,2.78588293253979,2.80799311454407,688031.423579075,0.0,1.0
1989-06-02,32.13,32.5,31.62,31.62,79525,2.84160059119058,2.87432366055692,2.79649581990184,2.79649581990184,899189.793921546,0.0,1.0
1989-06-05,31.75,32.37,31.75,32.0,71200,2.80799311454407,2.86282636591469,2.80799311454407,2.83010329654835,805058.954130324,0.0,1.0
1989-06-06,31.87,31.87,31.38,31.62,98325,2.81860600190613,2.81860600190613,2.77527004517773,2.79649581990184,1111761.54023685,0.0,1.0
1989-06-07,32.13,32.37,31.75,31.75,147475,2.84160059119058,2.86282636591469,2.80799311454407,2.80799311454407,1667500.972758,0.0,1.0
1989-06-08,32.5,33.0,32.25,32.25,108550,2.87432366055692,2.91854402456549,2.85221347855264,2.85221347855264,1227375.69481526,0.0,1.0
1989-06-09,32.5,33.0,32.37,32.5,167000,2.87432366055692,2.91854402456549,2.86282636591469,2.87432366055692,1888270.29971579,0.0,1.0
1989-06-12,32.5,32.62,32.37,32.5,124350,2.87432366055692,2.88493654791898,2.86282636591469,2.87432366055692,1406026.41778239,0.0,1.0
1989-06-13,32.37,32.5,32.37,32.5,98675,2.86282636591469,2.87432366055692,2.86282636591469,2.87432366055692,1115718.99296081,0.0,1.0
1989-06-14,32.25,32.37,32.0,32.25,154100,2.85221347855264,2.86282636591469,2.83010329654835,2.85221347855264,1742409.89931858,0.0,1.0
1989-06-15,32.0,32.37,32.0,32.13,126400,2.83010329654835,2.86282636591469,2.83010329654835,2.84160059119058,1429205.78373698,0.0,1.0
1989-06-16,32.0,32.13,31.87,32.0,239175,2.83010329654835,2.84160059119058,2.81860600190613,2.83010329654835,2704353.58643428,0.0,1.0
1989-06-19,31.87,32.13,31.75,32.0,59150,2.81860600190613,2.84160059119058,2.80799311454407,2.83010329654835,668809.510348435,0.0,1.0
1989-06-20,31.87,32.13,31.75,31.75,114700,2.81860600190613,2.84160059119058,2.80799311454407,2.80799311454407,1296913.79267905,0.0,1.0
1989-06-21,32.5,32.5,32.0,32.0,234600,2.87432366055692,2.87432366055692,2.83010329654835,2.83010329654835,2652624.02582829,0.0,1.0
1989-06-22,32.5,32.75,32.37,32.75,193025,2.87432366055692,2.89643384256121,2.86282636591469,2.89643384256121,2182535.17726132,0.0,1.0
1989-06-23,32.5,32.75,32.37,32.62,271125,2.87432366055692,2.89643384256121,2.86282636591469,2.88493654791898,3065612.48509248,0.0,1.0
1989-06-26,32.37,32.75,32.37,32.5,99650,2.86282636591469,2.89643384256121,2.86282636591469,2.87432366055692,1126743.32554897,0.0,1.0
1989-06-27,33.0,33.0,32.5,32.5,87225,2.91854402456549,2.91854402456549,2.87432366055692,2.87432366055692,986253.753848561,0.0,1.0
1989-06-28,32.88,33.13,32.75,33.0,58900,2.90793113720343,2.93004131920772,2.89643384256121,2.91854402456549,665982.758402755,0.0,1.0
1989-06-29,32.0,32.75,32.0,32.62,82050,2.83010329654835,2.89643384256121,2.83010329654835,2.88493654791898,927739.988572938,0.0,1.0
1989-06-30,32.0,32.25,31.5,32.0,150975,2.83010329654835,2.85221347855264,2.78588293253979,2.83010329654835,1707075.49999755,0.0,1.0
1989-07-03,31.87,32.37,31.87,31.87,35525,2.81860600190613,2.86282636591469,2.81860600190613,2.81860600190613,401681.451481457,0.0,1.0
1989-07-05,31.62,32.0,31.5,32.0,255575,2.79649581990184,2.83010329654835,2.78588293253979,2.83010329654835,2889788.51407104,0.0,1.0
1989-07-06,31.5,31.87,31.5,31.87,186775,2.78588293253979,2.81860600190613,2.78588293253979,2.81860600190613,2111866.37861926,0.0,1.0
1989-07-07,31.5,31.87,31.38,31.5,151950,2.78588293253979,2.81860600190613,2.77527004517773,2.78588293253979,1718099.83258571,0.0,1.0
1989-07-10,32.25,32.25,31.38,31.5,91925,2.85221347855264,2.85221347855264,2.77527004517773,2.78588293253979,1039396.69042739,0.0,1.0
1989-07-11,32.37,32.88,32.25,32.5,102775,2.86282636591469,2.90793113720343,2.85221347855264,2.87432366055692,1162077.72487,0.0,1.0
1989-07-12,32.88,32.88,32.37,32.37,59875,2.90793113720343,2.90793113720343,2.86282636591469,2.86282636591469,677007.090990916,0.0,1.0
1989-07-13,33.13,33.13,32.62,32.62,174950,2.93004131920772,2.93004131920772,2.88493654791898,2.88493654791898,1978161.01158848,0.0,1.0
1989-07-14,33.25,33.37,33.0,33.25,94575,2.94065420656977,2.95126709393183,2.91854402456549,2.94065420656977,1069360.26105162,0.0,1.0
1989-07-17,33.62,33.62,33.13,33.37,62175,2.97337727593611,2.97337727593611,2.93004131920772,2.95126709393183,703013.208891193,0.0,1.0
1989-07-18,33.75,33.75,33.25,33.37,107000,2.98487457057834,2.98487457057834,2.94065420656977,2.95126709393183,1209849.83275203,0.0,1.0
1989-07-19,34.37,34.63,33.88,33.88,348475,3.03970782194897,3.06270241123342,2.99637186522057,2.99637186522057,3940209.53708658,0.0,1.0
1989-07-20,34.37,35.12,34.25,34.25,127850,3.03970782194897,3.10603836796182,3.02909493458691,3.02909493458691,1445600.94502194,0.0,1.0
1989-07-21,34.88,34.88,34.37,34.37,78425,3.08481259323771,3.08481259323771,3.03970782194897,3.03970782194897,886752.085360542,0.0,1.0
1989-07-24,35.0,35.12,34.75,35.12,146400,3.09542548059976,3.10603836796182,3.07331529859548,3.10603836796182,1655345.93939157,0.0,1.0
1989-07-25,34.63,35.25,34.25,35.0,160975,3.06270241123342,3.11753566260405,3.02909493458691,3.09542548059976,1820145.57782485,0.0,1.0
1989-07-26,35.12,35.12,34.25,34.5,112300,3.10603836796182,3.10603836796182,3.02909493458691,3.05120511659119,1269776.9740005,0.0,1.0
1989-07-27,36.63,36.87,35.25,35.5,293400,3.23958386726769,3.26080964199181,3.11753566260405,3.13964584460833,3317476.08345277,0.0,1.0
1989-07-28,36.75,36.75,36.37,36.63,150125,3.25019675462975,3.25019675462975,3.21658927798324,3.23958386726769,1697464.54338223,0.0,1.0
1989-07-31,37.0,37.0,36.63,36.63,238100,3.27230693663403,3.27230693663403,3.23958386726769,3.23958386726769,2692198.55306784,0.0,1.0
1989-08-01,37.38,37.63,37.0,37.12,277375,3.30591441328055,3.32802459528483,3.27230693663403,3.28291982399609,3136281.28373453,0.0,1.0
1989-08-02,37.0,37.38,37.0,37.25,164100,3.27230693663403,3.30591441328055,3.27230693663403,3.29441711863832,1855479.97714588,0.0,1.0
1989-08-03,37.63,37.63,37.12,37.12,133975,3.32802459528483,3.32802459528483,3.28291982399609,3.28291982399609,1514856.36769115,0.0,1.0
1989-08-04,38.0,38.0,37.38,37.63,262800,3.36074766465117,3.36074766465117,3.30591441328055,3.32802459528483,2971481.64530125,0.0,1.0
1989-08-07,38.87,39.5,38.25,38.25,239300,3.43769109802608,3.49340875667687,3.38285784665545,3.38285784665545,2705766.96240711,0.0,1.0
1989-08-08,37.5,39.13,37.38,39.13,249550,3.3165273006426,3.46068568731053,3.30591441328055,3.46068568731053,2821663.79218009,0.0,1.0
1989-08-09,37.0,37.25,36.0,36.0,410900,3.27230693663403,3.29441711863832,3.1838662086169,3.1838662086169,4646049.49792346,0.0,1.0
1989-08-10,36.63,36.87,36.37,36.87,138800,3.23958386726769,3.26080964199181,3.21658927798324,3.26080964199181,1569412.68024282,0.0,1.0
1989-08-11,36.37,36.63,36.25,36.63,184000,3.21658927798324,3.23958386726769,3.20597639062118,3.23958386726769,2080489.43202218,0.0,1.0
1989-08-14,36.37,36.5,36.25,36.5,45425,3.21658927798324,3.22808657262547,3.20597639062118,3.22808657262547,513620.828530477,0.0,1.0
1989-08-15,36.5,36.5,36.25,36.25,66275,3.22808657262547,3.22808657262547,3.20597639062118,3.20597639062118,749371.940800381,0.0,1.0
1989-08-16,36.75,36.87,36.37,36.37,127600,3.25019675462975,3.26080964199181,3.21658927798324,3.21658927798324,1442774.19307625,0.0,1.0
1989-08-17,36.5,37.12,36.5,36.75,112050,3.22808657262547,3.28291982399609,3.22808657262547,3.25019675462975,1266950.22205481,0.0,1.0
1989-08-18,36.75,36.75,36.5,36.5,55050,3.25019675462975,3.25019675462975,3.22808657262547,3.22808657262547,622450.778439246,0.0,1.0
1989-08-21,36.63,37.25,36.63,36.63,101325,3.23958386726769,3.29441711863832,3.23958386726769,3.23958386726769,1145682.56358504,0.0,1.0
1989-08-22,36.63,36.63,36.25,36.5,91325,3.25550319831078,3.25550319831078,3.22173057435888,3.24394940590618,1027563.03594964,0.18,1.0
1989-08-23,36.87,37.25,36.37,36.37,165425,3.27683327659619,3.31060590054809,3.23239561350158,3.23239561350158,1861315.25017213,0.0,1.0
1989-08-24,37.38,37.38,36.87,37.0,121450,3.32215969295269,3.32215969295269,3.27683327659619,3.28838706900079,1366521.00428233,0.0,1.0
1989-08-25,37.5,37.5,37.12,37.25,148200,3.33282473209539,3.33282473209539,3.29905210814349,3.31060590054809,1667504.42844497,0.0,1.0
1989-08-28,37.5,37.5,36.87,37.25,101575,3.33282473209539,3.33282473209539,3.27683327659619,3.31060590054809,1142893.13305869,0.0,1.0
1989-08-29,37.12,37.38,37.0,37.25,51075,3.29905210814349,3.32215969295269,3.28838706900079,3.31060590054809,574681.435106796,0.0,1.0
1989-08-30,36.5,36.87,36.37,36.75,187125,3.24394940590618,3.27683327659619,3.23239561350158,3.26616823745348,2105477.50453958,0.0,1.0
1989-08-31,36.75,36.87,36.37,36.63,106400,3.26616823745348,3.27683327659619,3.23239561350158,3.25550319831078,1197182.66657588,0.0,1.0
1989-09-01,37.5,37.5,36.75,36.75,189775,3.33282473209539,3.33282473209539,3.26616823745348,3.26616823745348,2135294.55403607,0.0,1.0
1989-09-05,37.38,37.63,37.25,37.38,100250,3.32215969295269,3.34437852449999,3.31060590054809,3.32215969295269,1127984.60831045,0.0,1.0
1989-09-06,37.0,37.25,36.63,37.25,61575,3.28838706900079,3.31060590054809,3.25550319831078,3.31060590054809,692824.461413625,0.0,1.0
1989-09-07,36.25,37.0,36.25,37.0,63375,3.22173057435888,3.28838706900079,3.22173057435888,3.28838706900079,713077.551637653,0.0,1.0
1989-09-08,36.63,36.75,35.88,36.37,56150,3.25550319831078,3.26616823745348,3.18884670366887,3.23239561350158,631783.897821763,0.0,1.0
1989-09-11,36.25,36.5,36.12,36.37,51450,3.22173057435888,3.24394940590618,3.21017678195428,3.23239561350158,578900.828903467,0.0,1.0
1989-09-12,36.63,36.87,36.37,36.37,71075,3.25550319831078,3.27683327659619,3.23239561350158,3.23239561350158,799715.770929329,0.0,1.0
1989-09-13,35.5,36.37,35.37,36.37,67700,3.15507407971697,3.23239561350158,3.14352028731237,3.23239561350158,761741.226759276,0.0,1.0
1989-09-14,35.12,35.5,35.0,35.5,67700,3.12130145576507,3.15507407971697,3.11063641662236,3.15507407971697,761741.226759276,0.0,1.0
1989-09-15,34.88,35.0,34.5,34.5,243875,3.09997137747966,3.11063641662236,3.06619875352776,3.06619875352776,2744012.43243602,0.0,1.0
1989-09-18,34.88,35.0,34.5,34.75,65900,3.09997137747966,3.11063641662236,3.06619875352776,3.08841758507506,741488.136535248,0.0,1.0
1989-09-19,35.0,35.25,34.75,34.88,121325,3.11063641662236,3.13285524816967,3.08841758507506,3.09997137747966,1365114.53968345,0.0,1.0
1989-09-20,34.88,35.12,34.63,35.0,256650,3.09997137747966,3.12130145576507,3.07775254593236,3.11063641662236,2887753.11444266,0.0,1.0
1989-09-21,34.75,35.0,34.25,34.88,95175,3.08841758507506,3.11063641662236,3.04397992198046,3.09997137747966,1070882.14559548,0.0,1.0
1989-09-22,34.63,34.63,34.13,34.5,64325,3.07775254593236,3.07775254593236,3.03331488283775,3.06619875352776,723766.682589223,0.0,1.0
1989-09-25,33.62,34.37,33.5,34.37,88675,2.98798846648125,3.05464496112316,2.97732342733855,3.05464496112316,997745.98645316,0.0,1.0
1989-09-26,33.62,34.37,33.62,33.62,109650,2.98798846648125,3.05464496112316,2.98798846648125,2.98798846648125,1233750.74614704,0.0,1.0
1989-09-27,34.0,34.13,33.5,33.5,341475,3.02176109043315,3.03331488283775,2.97732342733855,2.97732342733855,3842179.99124999,0.0,1.0
1989-09-28,34.63,34.63,33.88,33.88,62525,3.07775254593236,3.07775254593236,3.01109605129045,3.01109605129045,703513.592365195,0.0,1.0
1989-09-29,34.5,34.75,34.25,34.37,71575,3.06619875352776,3.08841758507506,3.04397992198046,3.05464496112316,805341.629324892,0.0,1.0
1989-10-02,34.75,34.75,34.25,34.25,51925,3.08841758507506,3.08841758507506,3.04397992198046,3.04397992198046,584245.394379253,0.0,1.0
1989-10-03,35.12,35.12,34.75,34.75,54925,3.12130145576507,3.12130145576507,3.08841758507506,3.08841758507506,618000.544752633,0.0,1.0
1989-10-04,35.37,35.5,34.75,35.25,374625,3.14352028731237,3.15507407971697,3.08841758507506,3.13285524816967,4215174.40287584,0.0,1.0
1989-10-05,35.63,35.75,35.25,35.25,153500,3.16662787212157,3.17729291126427,3.13285524816967,3.13285524816967,1727138.52743794,0.0,1.0
1989-10-06,35.88,35.88,35.5,35.5,121925,3.18884670366887,3.18884670366887,3.15507407971697,3.15507407971697,1371865.56975812,0.0,1.0
1989-10-09,35.63,35.88,35.5,35.88,17950,3.16662787212157,3.18884670366887,3.15507407971697,3.18884670366887,201968.316400724,0.0,1.0
1989-10-10,36.25,36.5,35.63,35.63,40000,3.22173057435888,3.24394940590618,3.16662787212157,3.16662787212157,450068.671645067,0.0,1.0
1989-10-11,36.25,36.25,35.75,36.0,87350,3.22173057435888,3.22173057435888,3.17729291126427,3.19951174281158,982837.461704915,0.0,1.0
1989-10-12,35.88,36.25,35.63,36.25,36850,3.18884670366887,3.22173057435888,3.16662787212157,3.22173057435888,414625.763753018,0.0,1.0
1989-10-13,33.75,35.88,33.75,35.63,272325,2.99954225888585,3.18884670366887,2.99954225888585,3.16662787212157,3064123.77514358,0.0,1.0
1989-10-16,33.5,33.75,31.75,32.0,535125,2.97732342733855,2.99954225888585,2.82179160650743,2.84401043805473,6021074.94785167,0.0,1.0
1989-10-17,33.13,33.75,33.0,33.5,531875,2.94443955664854,2.99954225888585,2.93288576424394,2.97732342733855,5984506.86828051,0.0,1.0
1989-10-18,33.13,33.37,32.88,33.0,70000,2.94443955664854,2.96576963493395,2.92222072510124,2.93288576424394,787620.175378868,0.0,1.0
1989-10-19,33.13,33.25,32.88,33.0,115675,2.94443955664854,2.95510459579125,2.92222072510124,2.93288576424394,1301542.33981358,0.0,1.0
1989-10-20,33.0,33.25,32.75,33.13,247125,2.93288576424394,2.95510459579125,2.91066693269664,2.94443955664854,2780580.51200719,0.0,1.0
1989-10-23,32.75,33.37,32.75,33.13,154350,2.91066693269664,2.96576963493395,2.91066693269664,2.94443955664854,1736702.4867104,0.0,1.0
1989-10-24,33.13,33.37,32.37,32.75,282450,2.94443955664854,2.96576963493395,2.87689430874474,2.91066693269664,3178047.40765373,0.0,1.0
1989-10-25,33.13,33.25,33.0,33.0,84950,2.94443955664854,2.95510459579125,2.93288576424394,2.93288576424394,955833.341406212,0.0,1.0
1989-10-26,32.5,33.13,32.5,33.0,91575,2.88844810114934,2.94443955664854,2.88844810114934,2.93288576424394,1030375.96514743,0.0,1.0
1989-10-27,32.37,32.62,32.13,32.37,94950,2.87689430874474,2.89911314029204,2.85556423045933,2.87689430874474,1068350.50931748,0.0,1.0
1989-10-30,32.5,32.75,32.37,32.37,76975,2.88844810114934,2.91066693269664,2.87689430874474,2.87689430874474,866100.899996976,0.0,1.0
1989-10-31,32.62,32.75,32.5,32.62,72525,2.89911314029204,2.91066693269664,2.88844810114934,2.89911314029204,816030.760276464,0.0,1.0
1989-11-01,32.75,33.0,32.5,32.75,79400,2.91066693269664,2.93288576424394,2.88844810114934,2.91066693269664,893386.313215459,0.0,1.0
1989-11-02,32.62,32.75,32.5,32.75,38800,2.89911314029204,2.91066693269664,2.88844810114934,2.91066693269664,436566.611495716,0.0,1.0
1989-11-03,32.5,32.62,32.5,32.5,90475,2.88844810114934,2.89911314029204,2.88844810114934,2.88844810114934,1017999.07667719,0.0,1.0
1989-11-06,32.25,32.62,32.25,32.5,43850,2.86622926960204,2.89911314029204,2.86622926960204,2.88844810114934,493387.781290904,0.0,1.0
1989-11-07,32.62,32.62,32.13,32.37,63000,2.89911314029204,2.89911314029204,2.85556423045933,2.87689430874474,708858.157840982,0.0,1.0
1989-11-08,33.13,33.25,32.37,32.37,87000,2.94443955664854,2.95510459579125,2.87689430874474,2.87689430874474,978899.360828022,0.0,1.0
1989-11-09,32.88,33.0,32.62,32.88,51450,2.92222072510124,2.93288576424394,2.89911314029204,2.92222072510124,578900.828903468,0.0,1.0
1989-11-10,32.75,33.25,32.62,32.62,60725,2.91066693269664,2.95510459579125,2.89911314029204,2.89911314029204,683260.502141168,0.0,1.0
1989-11-13,33.0,33.25,32.5,32.5,82175,2.93288576424394,2.95510459579125,2.88844810114934,2.88844810114934,924609.827310836,0.0,1.0
1989-11-14,32.37,33.13,32.13,33.0,75650,2.87689430874474,2.94443955664854,2.85556423045933,2.93288576424394,851192.375248734,0.0,1.0
1989-11-15,31.75,32.25,31.62,32.25,360400,2.82179160650743,2.86622926960204,2.81023781410283,2.86622926960204,4055118.73152206,0.0,1.0
1989-11-16,32.37,32.37,31.5,31.75,277150,2.87689430874474,2.87689430874474,2.79957277496013,2.82179160650743,3118413.30866076,0.0,1.0
1989-11-17,32.0,32.37,32.0,32.13,194725,2.84401043805473,2.87689430874474,2.84401043805473,2.85556423045933,2190990.55215215,0.0,1.0
1989-11-20,31.62,32.0,31.25,32.0,151700,2.81023781410283,2.84401043805473,2.77735394341283,2.84401043805473,1706885.43721392,0.0,1.0
1989-11-21,31.75,32.0,31.62,31.75,131825,2.82179160650743,2.84401043805473,2.81023781410283,2.82179160650743,1483257.56599028,0.0,1.0
1989-11-22,32.13,32.25,31.75,31.87,81675,2.85556423045933,2.86622926960204,2.82179160650743,2.83245664565014,918983.968915272,0.0,1.0
1989-11-24,32.25,32.75,32.0,32.0,46625,2.86622926960204,2.91066693269664,2.84401043805473,2.84401043805473,524611.295386281,0.0,1.0
1989-11-27,32.0,32.25,31.75,32.25,167850,2.84401043805473,2.86622926960204,2.82179160650743,2.86622926960204,1888600.66339062,0.0,1.0
1989-11-28,32.5,32.5,31.75,32.0,100250,2.88844810114934,2.88844810114934,2.82179160650743,2.84401043805473,1127984.60831045,0.0,1.0
1989-11-29,32.25,32.5,32.13,32.5,103625,2.86622926960204,2.88844810114934,2.85556423045933,2.88844810114934,1165959.1524805,0.0,1.0
1989-11-30,32.88,33.13,32.5,32.5,112425,2.92222072510124,2.94443955664854,2.88844810114934,2.88844810114934,1264974.26024242,0.0,1.0
1989-12-01,33.75,33.75,32.88,32.88,86750,2.99954225888585,2.99954225888585,2.92222072510124,2.92222072510124,976086.43163024,0.0,1.0
1989-12-04,33.25,33.5,33.25,33.37,52400,2.9711021545053,2.99344126844895,2.9711021545053,2.98182492919826,586415.38035238,0.18,1.0
1989-12-05,33.75,34.0,33.37,33.37,208700,3.0157803823926,3.03811949633625,2.98182492919826,2.98182492919826,2335589.50151797,0.0,1.0
1989-12-06,34.13,34.75,33.62,33.62,104825,3.04973583558695,3.1051368381672,3.0041640431419,3.0041640431419,1173110.53903508,0.0,1.0
1989-12-07,34.13,34.5,33.88,34.0,67100,3.04973583558695,3.08279772422355,3.0273967216433,3.03811949633625,750925.038581004,0.0,1.0
1989-12-08,34.13,34.5,33.75,34.25,168075,3.04973583558695,3.08279772422355,3.0157803823926,3.0604586102799,1880949.71474668,0.0,1.0
1989-12-11,34.0,34.25,33.75,34.0,78425,3.03811949633625,3.0604586102799,3.0157803823926,3.03811949633625,877664.622216323,0.0,1.0
1989-12-12,34.25,34.25,33.75,34.0,185675,3.0604586102799,3.0604586102799,3.0157803823926,3.03811949633625,2077913.65929252,0.0,1.0
1989-12-13,34.37,34.5,34.0,34.25,68675,3.07118138497285,3.08279772422355,3.03811949633625,3.0604586102799,768551.073391214,0.0,1.0
1989-12-14,34.75,35.0,34.13,34.13,102300,3.1051368381672,3.12747595211085,3.04973583558695,3.04973583558695,1144852.92767268,0.0,1.0
1989-12-15,35.12,35.12,34.63,35.0,126400,3.1381987268038,3.1381987268038,3.09441406347425,3.12747595211085,1414559.23810192,0.0,1.0
1989-12-18,34.75,35.63,34.63,35.5,86025,3.1051368381672,3.18377051924884,3.09441406347425,3.17215417999814,962717.234633842,0.0,1.0
1989-12-19,34.25,34.63,34.25,34.5,127225,3.0604586102799,3.09441406347425,3.0604586102799,3.08279772422355,1423791.92300251,0.0,1.0
1989-12-20,33.62,34.25,33.37,34.25,80250,3.0041640431419,3.0604586102799,2.98182492919826,3.0604586102799,898088.440329742,0.0,1.0
1989-12-21,33.62,33.62,33.37,33.5,156650,3.0041640431419,3.0041640431419,2.98182492919826,2.99344126844895,1753091.01779008,0.0,1.0
1989-12-22,34.13,34.13,33.5,33.62,36500,3.04973583558695,3.04973583558695,2.99344126844895,3.0041640431419,408476.362268355,0.0,1.0
1989-12-26,34.13,34.25,33.75,33.75,30950,3.04973583558695,3.0604586102799,3.0157803823926,3.0157803823926,346365.57293714,0.0,1.0
1989-12-27,34.25,34.25,34.0,34.25,84950,3.0604586102799,3.0604586102799,3.03811949633625,3.0604586102799,950686.766430049,0.0,1.0
1989-12-28,35.5,35.5,34.5,34.5,70850,3.17215417999814,3.17215417999814,3.08279772422355,3.08279772422355,792891.788129124,0.0,1.0
1989-12-29,36.0,36.25,35.75,35.75,48425,3.21683240788544,3.23917152182909,3.19449329394179,3.19449329394179,541930.625831373,0.0,1.0
1990-01-02,36.37,36.37,35.63,36.0,114100,3.24989429652204,3.24989429652204,3.18377051924884,3.21683240788544,1276908.29958409,0.0,1.0
1990-01-03,35.75,36.37,35.75,36.37,110125,3.19449329394179,3.24989429652204,3.19449329394179,3.24989429652204,1232423.54506309,0.0,1.0
1990-01-04,35.88,36.0,35.75,35.75,105775,3.20610963319249,3.21683240788544,3.19449329394179,3.19449329394179,1183742.11558727,0.0,1.0
1990-01-05,35.75,35.88,35.63,35.63,84350,3.19449329394179,3.20610963319249,3.18377051924884,3.18377051924884,943972.086502351,0.0,1.0
1990-01-08,36.0,36.0,35.5,35.5,77100,3.21683240788544,3.21683240788544,3.17215417999814,3.17215417999814,862836.370709321,0.0,1.0
1990-01-09,35.63,36.0,35.63,35.88,89150,3.18377051924884,3.21683240788544,3.18377051924884,3.20610963319249,997689.525923943,0.0,1.0
1990-01-10,36.25,36.25,35.37,35.37,108325,3.23917152182909,3.23917152182909,3.16053784074745,3.16053784074745,1212279.50527999,0.0,1.0
1990-01-11,36.0,36.12,35.75,36.0,115900,3.21683240788544,3.22755518257839,3.19449329394179,3.21683240788544,1297052.33936719,0.0,1.0
1990-01-12,34.75,35.5,34.63,35.5,51925,3.1051368381672,3.17215417999814,3.09441406347425,3.17215417999814,581099.592076283,0.0,1.0
1990-01-15,34.0,34.75,34.0,34.75,93975,3.03811949633625,3.1051368381672,3.03811949633625,3.1051368381672,1051686.74367586,0.0,1.0
1990-01-16,34.0,34.0,33.5,33.75,137350,3.03811949633625,3.03811949633625,2.99344126844895,3.0157803823926,1537102.14678243,0.0,1.0
1990-01-17,33.75,33.88,33.37,33.75,57700,3.0157803823926,3.0273967216433,2.98182492919826,3.0157803823926,645728.386380387,0.0,1.0
1990-01-18,34.13,34.37,33.37,33.5,94450,3.04973583558695,3.07118138497285,2.98182492919826,2.99344126844895,1057002.53195195,0.0,1.0
1990-01-19,33.5,34.37,33.5,34.0,80600,2.99344126844895,3.07118138497285,2.99344126844895,3.03811949633625,902005.336954232,0.0,1.0
1990-01-22,32.88,33.88,32.5,33.62,103250,2.9380402658687,3.0273967216433,2.90408481267436,3.0041640431419,1155484.50422487,0.0,1.0
1990-01-23,32.88,33.13,32.25,33.0,136150,2.9380402658687,2.96037937981235,2.88174569873071,2.94876304056165,1523672.78692703,0.0,1.0
1990-01-24,33.62,33.88,32.0,32.88,79750,3.0041640431419,3.0273967216433,2.85940658478706,2.9380402658687,892492.873723326,0.0,1.0
1990-01-25,33.0,33.75,32.75,33.5,81075,2.94876304056165,3.0157803823926,2.92642392661801,2.99344126844895,907321.125230328,0.0,1.0
1990-01-26,34.0,34.0,32.75,32.75,102650,3.03811949633625,3.03811949633625,2.92642392661801,2.92642392661801,1148769.82429717,0.0,1.0
1990-01-29,34.0,34.5,33.0,33.88,140500,3.03811949633625,3.08279772422355,2.94876304056165,3.0273967216433,1572354.21640285,0.0,1.0
1990-01-30,34.13,34.5,33.75,33.88,77100,3.04973583558695,3.08279772422355,3.0157803823926,3.0273967216433,862836.37070932,0.0,1.0
1990-01-31,35.63,35.63,34.37,34.37,105300,3.18377051924884,3.18377051924884,3.07118138497285,3.07118138497285,1178426.32731117,0.0,1.0
1990-02-01,35.25,35.5,34.88,35.37,35900,3.1498150660545,3.17215417999814,3.1167531774179,3.16053784074745,401761.682340656,0.0,1.0
1990-02-02,36.0,36.37,35.5,35.5,292675,3.21683240788544,3.24989429652204,3.17215417999814,3.17215417999814,3275364.91306551,0.0,1.0
1990-02-05,35.75,36.0,35.63,35.75,140600,3.19449329394179,3.21683240788544,3.18377051924884,3.19449329394179,1573473.32972413,0.0,1.0
1990-02-06,35.88,36.0,35.75,35.75,146150,3.20610963319249,3.21683240788544,3.19449329394179,3.19449329394179,1635584.11905535,0.0,1.0
1990-02-07,36.12,36.25,35.37,35.63,125550,3.22755518257839,3.23917152182909,3.16053784074745,3.18377051924884,1405046.77487102,0.0,1.0
1990-02-08,35.75,36.12,35.37,36.0,71575,3.19449329394179,3.22755518257839,3.16053784074745,3.21683240788544,801005.359708427,0.0,1.0
1990-02-09,36.37,36.75,35.5,35.63,123150,3.24989429652204,3.28384974971639,3.17215417999814,3.18377051924884,1378188.05516022,0.0,1.0
1990-02-12,36.5,36.63,36.12,36.25,84825,3.26151063577274,3.27312697502344,3.22755518257839,3.23917152182909,949287.874778445,0.0,1.0
1990-02-13,37.25,37.63,36.37,36.37,472225,3.32852797760369,3.36248343079803,3.24989429652204,3.24989429652204,5284732.88142942,0.0,1.0
1990-02-14,36.87,37.25,36.87,37.25,227000,3.29457252440934,3.32852797760369,3.29457252440934,3.32852797760369,2540387.23931279,0.0,1.0
1990-02-15,36.87,37.0,36.75,37.0,103250,3.29457252440934,3.30618886366004,3.28384974971639,3.30618886366004,1155484.50422487,0.0,1.0
1990-02-16,36.63,37.25,36.5,37.0,150850,3.27312697502344,3.32852797760369,3.26151063577274,3.30618886366004,1688182.44515565,0.0,1.0
1990-02-20,36.5,36.5,35.88,36.25,99650,3.26151063577274,3.26151063577274,3.20610963319249,3.23917152182909,1115196.42465867,0.0,1.0
1990-02-21,36.5,36.5,36.0,36.12,89400,3.26151063577274,3.26151063577274,3.21683240788544,3.22755518257839,1000487.30922715,0.0,1.0
1990-02-22,36.5,37.38,36.37,36.37,105550,3.27759479781217,3.35661626143065,3.26592117250489,3.26592117250489,1175427.48193634,0.18,1.0
1990-02-23,36.25,36.75,36.12,36.5,86375,3.2551455183751,3.30004407724924,3.24347189306782,3.27759479781217,961890.561366662,0.0,1.0
1990-02-26,36.63,36.75,36.0,36.0,160250,3.28926842311944,3.30004407724924,3.23269623893803,3.23269623893803,1784578.43657317,0.0,1.0
1990-02-27,37.38,37.5,36.75,36.75,107825,3.35661626143065,3.36739191556044,3.30004407724924,3.30004407724924,1200762.37081749,0.0,1.0
1990-02-28,37.25,37.63,37.12,37.12,176050,3.34494263612338,3.37906554086772,3.3332690108161,3.3332690108161,1960530.6318796,0.0,1.0
1990-03-01,37.12,37.38,36.87,37.25,147250,3.3332690108161,3.35661626143065,3.31081973137903,3.34494263612338,1639807.64296661,0.0,1.0
1990-03-02,37.0,37.0,36.87,37.0,79150,3.32249335668631,3.32249335668631,3.31081973137903,3.32249335668631,881431.408766093,0.0,1.0
1990-03-05,36.5,37.12,36.5,37.0,96150,3.27759479781217,3.3332690108161,3.27759479781217,3.32249335668631,1070747.0619439,0.0,1.0
1990-03-06,36.87,36.87,36.37,36.63,82300,3.31081973137903,3.31081973137903,3.26592117250489,3.28926842311944,916510.485678453,0.0,1.0
1990-03-07,36.5,36.87,36.5,36.63,134100,3.27759479781217,3.31081973137903,3.27759479781217,3.28926842311944,1493366.41712613,0.0,1.0
1990-03-08,37.0,37.0,36.25,36.37,96500,3.32249335668631,3.32249335668631,3.2551455183751,3.26592117250489,1074644.73715639,0.0,1.0
1990-03-09,36.63,37.12,36.63,36.75,62525,3.28926842311944,3.3332690108161,3.28926842311944,3.30004407724924,696291.83617309,0.0,1.0
1990-03-12,36.5,36.75,36.37,36.37,77475,3.27759479781217,3.30004407724924,3.26592117250489,3.26592117250489,862778.248820633,0.0,1.0
1990-03-13,36.75,37.0,36.5,36.5,234125,3.30004407724924,3.32249335668631,3.27759479781217,3.27759479781217,2607266.31177968,0.0,1.0
1990-03-14,36.75,36.75,36.5,36.5,170850,3.30004407724924,3.30004407724924,3.27759479781217,3.27759479781217,1902622.31443698,0.0,1.0
1990-03-15,36.87,37.0,36.63,36.75,253275,3.31081973137903,3.32249335668631,3.28926842311944,3.30004407724924,2820524.82697704,0.0,1.0
1990-03-16,37.0,37.5,36.87,36.87,459100,3.32249335668631,3.36739191556044,3.31081973137903,3.31081973137903,5112636.25729012,0.0,1.0
1990-03-19,38.75,39.25,36.75,36.75,496200,3.47963831274579,3.52453687161993,3.30004407724924,3.30004407724924,5525789.82981347,0.0,1.0
1990-03-20,38.63,40.0,38.63,38.75,229175,3.468862658616,3.59188470993114,3.468862658616,3.47963831274579,2552142.04806026,0.0,1.0
1990-03-21,38.38,38.63,38.12,38.63,146875,3.44641337917893,3.468862658616,3.42306612856438,3.468862658616,1635631.56238181,0.0,1.0
1990-03-22,38.25,38.75,38.12,38.25,237125,3.43473975387165,3.47963831274579,3.42306612856438,3.43473975387165,2640674.95645812,0.0,1.0
1990-03-23,38.63,38.87,38.25,38.38,87100,3.468862658616,3.49041396687559,3.43473975387165,3.44641337917893,969964.317163952,0.0,1.0
1990-03-26,38.75,39.13,38.63,38.87,76500,3.47963831274579,3.51376121749014,3.468862658616,3.49041396687559,851920.439300142,0.0,1.0
1990-03-27,39.38,39.38,38.63,38.75,76025,3.53621049692721,3.53621049692721,3.468862658616,3.47963831274579,846630.737226056,0.0,1.0
1990-03-28,38.63,39.25,38.5,39.13,100475,3.468862658616,3.52453687161993,3.45718903330872,3.51376121749014,1118911.19135532,0.0,1.0
1990-03-29,38.63,38.75,38.38,38.5,64325,3.468862658616,3.47963831274579,3.44641337917893,3.45718903330872,716337.022980152,0.0,1.0
1990-03-30,38.38,38.75,38.12,38.5,187725,3.44641337917893,3.47963831274579,3.42306612856438,3.45718903330872,2090545.94075319,0.0,1.0
1990-04-02,38.12,38.12,37.87,38.12,71925,3.42306612856438,3.42306612856438,3.40061684912731,3.42306612856438,800972.256165525,0.0,1.0
1990-04-03,38.5,38.75,38.25,38.25,252800,3.45718903330872,3.47963831274579,3.43473975387165,3.43473975387165,2815235.12490296,0.0,1.0
1990-04-04,38.12,38.5,38.12,38.5,64100,3.42306612856438,3.45718903330872,3.42306612856438,3.45718903330872,713831.374629269,0.0,1.0
1990-04-05,38.12,38.5,38.0,38.0,111575,3.42306612856438,3.45718903330872,3.41229047443458,3.41229047443458,1242523.17666553,0.0,1.0
1990-04-06,37.25,38.0,37.0,37.87,179400,3.34494263612338,3.41229047443458,3.32249335668631,3.40061684912731,1997836.95177053,0.0,1.0
1990-04-09,37.5,37.5,37.12,37.12,104100,3.36739191556044,3.36739191556044,3.3332690108161,3.3332690108161,1159279.97034176,0.0,1.0
1990-04-10,37.5,37.5,37.38,37.38,44325,3.36739191556044,3.36739191556044,3.35661626143065,3.35661626143065,493612.725123906,0.0,1.0
1990-04-11,38.0,38.0,37.38,37.5,162300,3.41229047443458,3.41229047443458,3.35661626143065,3.36739191556044,1807407.67710344,0.0,1.0
1990-04-12,38.63,38.75,38.0,38.0,366425,3.468862658616,3.47963831274579,3.41229047443458,3.41229047443458,4080587.54209875,0.0,1.0
1990-04-16,38.12,39.0,38.12,38.87,72775,3.42306612856438,3.50208759218286,3.42306612856438,3.49041396687559,810438.038824415,0.0,1.0
1990-04-17,38.5,38.5,38.0,38.0,84700,3.45718903330872,3.45718903330872,3.41229047443458,3.41229047443458,943237.401421204,0.0,1.0
1990-04-18,38.0,38.63,37.63,38.63,163750,3.41229047443458,3.468862658616,3.37906554086772,3.468862658616,1823555.18869802,0.0,1.0
1990-04-19,37.75,38.12,37.63,37.75,87950,3.38984119499751,3.42306612856438,3.37906554086772,3.38984119499751,979430.099822844,0.0,1.0
1990-04-20,36.75,37.75,36.75,37.5,74575,3.30004407724924,3.38984119499751,3.30004407724924,3.36739191556044,830483.225631477,0.0,1.0
1990-04-23,36.5,36.75,36.37,36.63,75050,3.27759479781217,3.30004407724924,3.26592117250489,3.28926842311944,835772.927705563,0.0,1.0
1990-04-24,37.38,37.38,36.75,36.75,67225,3.35661626143065,3.35661626143065,3.30004407724924,3.30004407724924,748632.046169308,0.0,1.0
1990-04-25,37.38,37.5,37.25,37.38,75550,3.35661626143065,3.36739191556044,3.34494263612338,3.35661626143065,841341.035151971,0.0,1.0
1990-04-26,37.5,37.5,37.0,37.12,120000,3.36739191556044,3.36739191556044,3.32249335668631,3.3332690108161,1336345.78713748,0.0,1.0
1990-04-27,37.5,37.5,37.12,37.38,148675,3.36739191556044,3.36739191556044,3.3332690108161,3.35661626143065,1655676.74918887,0.0,1.0
1990-04-30,37.63,37.63,37.25,37.38,58550,3.37906554086772,3.37906554086772,3.34494263612338,3.35661626143065,652025.381974161,0.0,1.0
1990-05-01,37.75,37.75,37.5,37.63,168575,3.38984119499751,3.38984119499751,3.36739191556044,3.37906554086772,1877287.42555584,0.0,1.0
1990-05-02,37.75,37.87,37.63,37.75,112525,3.38984119499751,3.40061684912731,3.37906554086772,3.38984119499751,1253102.58081371,0.0,1.0
1990-05-03,37.63,37.75,37.5,37.5,144825,3.37906554086772,3.38984119499751,3.36739191556044,3.36739191556044,1612802.32185154,0.0,1.0
1990-05-04,37.63,37.87,37.5,37.63,39400,3.37906554086772,3.40061684912731,3.36739191556044,3.37906554086772,438766.866776805,0.0,1.0
1990-05-07,38.25,38.25,37.75,37.75,243650,3.43473975387165,3.43473975387165,3.38984119499751,3.38984119499751,2713338.75863372,0.0,1.0
1990-05-08,38.87,38.87,38.12,38.25,154600,3.49041396687559,3.49041396687559,3.42306612856438,3.43473975387165,1721658.82242878,0.0,1.0
1990-05-09,39.75,39.87,39.0,39.13,107100,3.56943543049407,3.58021108462386,3.50208759218286,3.51376121749014,1192688.6150202,0.0,1.0
1990-05-10,39.87,40.25,39.5,39.5,238450,3.58021108462386,3.61433398936821,3.546986151057,3.546986151057,2655430.4411911,0.0,1.0
1990-05-11,40.88,40.88,39.87,40.0,114100,3.67090617354963,3.67090617354963,3.58021108462386,3.59188470993114,1270642.11926988,0.0,1.0
1990-05-14,40.75,41.25,40.5,40.62,105675,3.65923254824235,3.70413110711649,3.63678326880528,3.64755892293507,1176819.50879794,0.0,1.0
1990-05-15,40.25,40.5,39.75,40.5,112050,3.61433398936821,3.63678326880528,3.56943543049407,3.63678326880528,1247812.87873962,0.0,1.0
1990-05-16,40.13,40.25,39.75,40.25,102300,3.60355833523842,3.61433398936821,3.56943543049407,3.61433398936821,1139234.7835347,0.0,1.0
1990-05-17,40.0,40.5,40.0,40.25,149050,3.59188470993114,3.63678326880528,3.59188470993114,3.61433398936821,1659852.82977368,0.0,1.0
1990-05-18,40.0,40.13,39.62,40.0,79525,3.59188470993114,3.60355833523842,3.5577618051868,3.59188470993114,885607.489350899,0.0,1.0
1990-05-21,40.62,40.88,39.87,40.0,149400,3.64755892293507,3.67090617354963,3.58021108462386,3.59188470993114,1663750.50498616,0.0,1.0
1990-05-22,40.62,41.0,40.38,40.62,80350,3.66372240412976,3.69799651820089,3.64207559524274,3.66372240412976,890847.242225834,0.18,1.0
1990-05-23,40.25,40.62,40.13,40.5,60475,3.63035024042893,3.66372240412976,3.61952683598541,3.65289899968625,670491.437132635,0.0,1.0
1990-05-24,40.25,40.38,40.0,40.25,59750,3.63035024042893,3.64207559524274,3.6078014811716,3.63035024042893,662453.300846216,0.0,1.0
1990-05-25,40.13,40.5,40.0,40.13,89275,3.61952683598541,3.65289899968625,3.6078014811716,3.61952683598541,989799.471682779,0.0,1.0
1990-05-29,40.88,40.88,40.0,40.0,316550,3.68717311375738,3.68717311375738,3.6078014811716,3.6078014811716,3509616.60891833,0.0,1.0
1990-05-30,41.25,41.25,40.88,41.13,173750,3.72054527745822,3.72054527745822,3.68717311375738,3.7097218730147,1926380.9376072,0.0,1.0
1990-05-31,40.5,41.13,40.5,41.0,84575,3.65289899968625,3.7097218730147,3.65289899968625,3.69799651820089,937690.17437772,0.0,1.0
1990-06-01,40.13,41.0,40.0,40.75,192300,3.61952683598541,3.69799651820089,3.6078014811716,3.67544775894357,2132046.35569419,0.0,1.0
1990-06-04,40.25,40.62,39.62,40.0,246525,3.63035024042893,3.66372240412976,3.57352736710047,3.6078014811716,2733243.51449562,0.0,1.0
1990-06-05,40.38,40.38,40.13,40.25,151450,3.64207559524274,3.64207559524274,3.61952683598541,3.63035024042893,1679138.9525215,0.0,1.0
1990-06-06,40.25,40.38,40.25,40.38,38900,3.63035024042893,3.64207559524274,3.63035024042893,3.64207559524274,431287.588333353,0.0,1.0
1990-06-07,40.13,40.5,40.13,40.38,48675,3.61952683598541,3.65289899968625,3.61952683598541,3.64207559524274,539663.839643341,0.0,1.0
1990-06-08,40.38,40.5,39.87,40.38,40350,3.64207559524274,3.65289899968625,3.5960761263578,3.64207559524274,447363.860906189,0.0,1.0
1990-06-11,40.5,40.62,40.25,40.25,26250,3.65289899968625,3.66372240412976,3.63035024042893,3.63035024042893,291035.968991016,0.0,1.0
1990-06-12,40.38,40.75,40.25,40.75,83975,3.64207559524274,3.67544775894357,3.63035024042893,3.67544775894357,931037.923657924,0.0,1.0
1990-06-13,39.87,40.62,39.75,40.62,74450,3.5960761263578,3.66372240412976,3.58525272191428,3.66372240412976,825433.443481185,0.0,1.0
1990-06-14,40.0,40.0,39.75,40.0,70850,3.6078014811716,3.6078014811716,3.58525272191428,3.6078014811716,785519.939162419,0.0,1.0
1990-06-15,39.38,39.62,39.13,39.5,145425,3.55188055821344,3.57352736710047,3.52933179895612,3.56270396265696,1612339.26821023,0.0,1.0
1990-06-18,39.25,39.75,39.0,39.62,63250,3.54015520339964,3.58525272191428,3.51760644414231,3.57352736710047,701258.096711685,0.0,1.0
1990-06-19,39.75,39.87,39.5,39.5,133750,3.58525272191428,3.5960761263578,3.56270396265696,3.56270396265696,1482897.55628756,0.0,1.0
1990-06-20,39.75,39.87,39.62,39.87,45775,3.58525272191428,3.5960761263578,3.57352736710047,3.5960761263578,507511.294497667,0.0,1.0
1990-06-21,40.0,40.0,39.62,39.62,50225,3.6078014811716,3.6078014811716,3.57352736710047,3.57352736710047,556848.820669478,0.0,1.0
1990-06-22,39.75,40.25,39.62,40.0,152550,3.58525272191428,3.63035024042893,3.57352736710047,3.6078014811716,1691334.74550779,0.0,1.0
1990-06-25,39.13,40.0,39.13,40.0,42050,3.52933179895612,3.6078014811716,3.52933179895612,3.6078014811716,466211.904612275,0.0,1.0
1990-06-26,39.0,39.75,39.0,39.38,28425,3.51760644414231,3.58525272191428,3.51760644414231,3.55188055821344,315150.377850272,0.0,1.0
1990-06-27,39.25,39.25,38.75,38.87,69150,3.54015520339964,3.54015520339964,3.49505768488499,3.50588108932851,766671.895456332,0.0,1.0
1990-06-28,38.87,39.38,38.63,39.38,90250,3.50588108932851,3.55188055821344,3.48423428044148,3.55188055821344,1000609.37910244,0.0,1.0
1990-06-29,39.0,39.13,38.87,39.0,68075,3.51760644414231,3.52933179895612,3.50588108932851,3.51760644414231,754753.279583369,0.0,1.0
1990-07-02,39.0,39.13,38.75,39.13,15900,3.51760644414231,3.52933179895612,3.49505768488499,3.52933179895612,176284.644074558,0.0,1.0
1990-07-03,38.87,39.0,38.63,39.0,42400,3.50588108932851,3.51760644414231,3.48423428044148,3.51760644414231,470092.384198821,0.0,1.0
1990-07-05,38.0,38.63,37.87,38.63,101200,3.42741140711302,3.48423428044148,3.41568605229922,3.48423428044148,1122012.9547387,0.0,1.0
1990-07-06,38.75,39.0,38.0,38.0,103125,3.49505768488499,3.51760644414231,3.42741140711302,3.42741140711302,1143355.59246471,0.0,1.0
1990-07-09,38.75,39.0,38.63,38.75,92900,3.49505768488499,3.51760644414231,3.48423428044148,3.49505768488499,1029990.15311487,0.0,1.0
1990-07-10,38.5,38.75,38.38,38.63,66275,3.47250892562767,3.49505768488499,3.46168552118416,3.48423428044148,734796.527423984,0.0,1.0
1990-07-11,38.75,38.75,38.38,38.63,153375,3.49505768488499,3.49505768488499,3.46168552118416,3.48423428044148,1700481.59024751,0.0,1.0
1990-07-12,39.0,39.0,38.75,39.0,106150,3.51760644414231,3.51760644414231,3.49505768488499,3.51760644414231,1176894.023177,0.0,1.0
1990-07-13,38.75,39.13,38.63,38.87,256650,3.49505768488499,3.52933179895612,3.48423428044148,3.50588108932851,2845500.24539216,0.0,1.0
1990-07-16,38.87,39.13,38.63,38.75,249425,3.50588108932851,3.52933179895612,3.48423428044148,3.49505768488499,2765396.0596413,0.0,1.0
1990-07-17,39.25,39.38,39.0,39.25,229550,3.54015520339964,3.55188055821344,3.51760644414231,3.54015520339964,2545040.2545481,0.0,1.0
1990-07-18,39.38,39.38,38.87,39.0,118800,3.55188055821344,3.55188055821344,3.50588108932851,3.51760644414231,1317145.64251934,0.0,1.0
1990-07-19,39.0,39.38,38.87,39.25,49525,3.51760644414231,3.55188055821344,3.50588108932851,3.54015520339964,549087.861496384,0.0,1.0
1990-07-20,38.38,39.0,38.38,39.0,168325,3.46168552118416,3.51760644414231,3.46168552118416,3.51760644414231,1866233.50401572,0.0,1.0
1990-07-23,37.63,38.12,37.5,38.12,174950,3.39403924341219,3.43823481155654,3.38231388859838,3.43823481155654,1939685.43904679,0.0,1.0
1990-07-24,37.63,37.87,37.63,37.75,106500,3.39403924341219,3.41568605229922,3.39403924341219,3.4048626478557,1180774.50276355,0.0,1.0
1990-07-25,37.63,37.75,37.25,37.75,210250,3.39403924341219,3.4048626478557,3.35976512934106,3.4048626478557,2331059.52306137,0.0,1.0
1990-07-26,37.75,37.87,37.63,37.75,63725,3.4048626478557,3.41568605229922,3.39403924341219,3.4048626478557,706524.461864857,0.0,1.0
1990-07-27,37.0,37.75,36.75,37.75,119525,3.33721637008373,3.4048626478557,3.31466761082641,3.4048626478557,1325183.77880576,0.0,1.0
1990-07-30,37.12,37.12,36.87,37.0,126150,3.34803977452725,3.34803977452725,3.32549101526993,3.33721637008373,1398635.71383682,0.0,1.0
1990-07-31,37.12,37.5,37.0,37.25,73125,3.34803977452725,3.38231388859838,3.33721637008373,3.35976512934106,810743.056474972,0.0,1.0
1990-08-01,36.25,36.87,36.25,36.87,148675,3.26957009231177,3.32549101526993,3.26957009231177,3.32549101526993,1648372.29294245,0.0,1.0
1990-08-02,36.37,36.63,36.12,36.12,278700,3.28039349675528,3.3038442063829,3.25784473749796,3.25784473749796,3089970.45934461,0.0,1.0
1990-08-03,35.63,36.25,34.25,36.25,266175,3.21364916935361,3.26957009231177,3.08918001825319,3.26957009231177,2951104.7255689,0.0,1.0
1990-08-06,34.88,35.25,34.5,35.12,98200,3.14600289158164,3.17937505528248,3.11172877751051,3.16764970046867,1088751.70113972,0.0,1.0
1990-08-07,34.13,35.5,34.13,35.12,118325,3.07835661380967,3.2019238145398,3.07835661380967,3.16764970046867,1311879.27736617,0.0,1.0
1990-08-08,35.37,35.37,34.13,34.13,158325,3.19019845972599,3.19019845972599,3.07835661380967,3.07835661380967,1755362.65868581,0.0,1.0
1990-08-09,35.5,35.5,35.12,35.37,56150,3.2019238145398,3.2019238145398,3.16764970046867,3.19019845972599,622539.796527449,0.0,1.0
1990-08-10,35.88,36.37,35.5,35.5,176050,3.23619792861093,3.28039349675528,3.2019238145398,3.2019238145398,1951881.23203308,0.0,1.0
1990-08-13,35.63,35.88,35.63,35.75,111575,3.21364916935361,3.23619792861093,3.21364916935361,3.22447257379712,1237041.45676848,0.0,1.0
1990-08-14,35.63,35.75,34.88,35.75,66750,3.21364916935361,3.22447257379712,3.14600289158164,3.22447257379712,740062.892577154,0.0,1.0
1990-08-15,35.37,35.75,35.12,35.75,147725,3.19019845972599,3.22447257379712,3.16764970046867,3.22447257379712,1637839.56263611,0.0,1.0
1990-08-16,34.5,35.25,34.5,35.25,148325,3.11172877751051,3.17937505528248,3.11172877751051,3.17937505528248,1644491.8133559,0.0,1.0
1990-08-17,34.0,34.63,33.75,34.63,72650,3.06663125899586,3.12345413232432,3.04408249973854,3.12345413232432,805476.691321803,0.0,1.0
1990-08-20,34.0,34.25,33.75,34.0,37700,3.06663125899586,3.08918001825319,3.04408249973854,3.06663125899586,417983.086893764,0.0,1.0
1990-08-21,34.13,34.13,33.13,33.62,374875,3.07835661380967,3.07835661380967,2.98816157678038,3.03235714492473,4156270.81430503,0.0,1.0
1990-08-22,33.13,34.0,32.75,34.0,137850,3.00620058418624,3.08514397411205,2.97171956329911,3.08514397411205,1519183.55815111,0.2,1.0
1990-08-23,32.0,32.88,32.0,32.75,98200,2.90366491681134,2.98351570202365,2.90366491681134,2.97171956329911,1082218.53761653,0.0,1.0
1990-08-24,32.62,32.75,32.13,32.25,69400,2.95992342457456,2.97171956329911,2.91546105553589,2.92634979897393,764826.542877672,0.0,1.0
1990-08-27,33.62,33.75,33.0,33.0,26750,3.05066295322491,3.06245909194946,2.99440444546169,2.99440444546169,294799.856224463,0.0,1.0
1990-08-28,33.25,33.75,33.25,33.62,37700,3.01708932762428,3.06245909194946,3.01708932762428,3.05066295322491,415474.937557468,0.0,1.0
1990-08-29,33.0,33.37,33.0,33.25,87100,2.99440444546169,3.02797807106232,2.99440444546169,3.01708932762428,959890.372977598,0.0,1.0
1990-08-30,32.5,33.13,32.5,33.13,200850,2.94903468113652,3.00620058418624,2.94903468113652,3.00620058418624,2213478.54664237,0.0,1.0
1990-08-31,32.37,32.62,32.0,32.25,95175,2.93723854241197,2.95992342457456,2.90366491681134,2.92634979897393,1048881.35761358,0.0,1.0
1990-09-04,32.25,32.37,31.75,32.37,147250,2.92634979897393,2.93723854241197,2.88098003464875,2.93723854241197,1622776.77865615,0.0,1.0
1990-09-05,32.0,32.25,31.75,32.25,107600,2.90366491681134,2.92634979897393,2.88098003464875,2.92634979897393,1185811.75812158,0.0,1.0
1990-09-06,32.0,32.0,31.62,32.0,124825,2.90366491681134,2.90366491681134,2.86918389592421,2.90366491681134,1375640.82441939,0.0,1.0
1990-09-07,32.5,33.13,31.75,31.75,135800,2.94903468113652,3.00620058418624,2.88098003464875,2.88098003464875,1496591.41963671,0.0,1.0
1990-09-10,32.13,32.62,32.13,32.5,64825,2.91546105553589,2.95992342457456,2.91546105553589,2.94903468113652,714407.502046758,0.0,1.0
1990-09-11,32.13,32.62,32.0,32.37,43600,2.91546105553589,2.95992342457456,2.90366491681134,2.93723854241197,480496.214257442,0.0,1.0
1990-09-12,32.25,32.37,32.25,32.37,179900,2.92634979897393,2.93723854241197,2.92634979897393,2.93723854241197,1982597.91158059,0.0,1.0
1990-09-13,32.25,32.25,31.87,32.25,172775,2.92634979897393,2.92634979897393,2.89186877808679,2.92634979897393,1904076.45454884,0.0,1.0
1990-09-14,32.13,32.25,32.13,32.25,22150,2.91546105553589,2.92634979897393,2.91546105553589,2.92634979897393,244105.301509228,0.0,1.0
1990-09-17,32.5,32.62,32.25,32.25,45050,2.94903468113652,2.95992342457456,2.92634979897393,2.92634979897393,496476.019548114,0.0,1.0
1990-09-18,32.75,32.88,32.25,32.75,73975,2.97171956329911,2.98351570202365,2.92634979897393,2.97171956329911,815245.583708584,0.0,1.0
1990-09-19,32.62,32.88,32.37,32.88,86625,2.95992342457456,2.98351570202365,2.93723854241197,2.98351570202365,954655.60917548,0.0,1.0
1990-09-20,31.75,32.5,31.75,32.37,122525,2.88098003464875,2.94903468113652,2.88098003464875,2.93723854241197,1350293.54706177,0.0,1.0
1990-09-21,31.75,32.0,31.5,31.75,132425,2.88098003464875,2.90366491681134,2.85829515248616,2.88098003464875,1459397.04525325,0.0,1.0
1990-09-24,31.0,31.5,31.0,31.5,51075,2.81292538816099,2.85829515248616,2.81292538816099,2.85829515248616,562874.865669698,0.0,1.0
1990-09-25,30.62,31.25,30.38,31.0,120125,2.77844436727385,2.83561027032357,2.75666688039777,2.81292538816099,1323844.21416686,0.0,1.0
1990-09-26,29.87,30.62,29.87,30.62,99050,2.71038972078609,2.77844436727385,2.71038972078609,2.77844436727385,1091586.00968348,0.0,1.0
1990-09-27,29.0,29.87,28.5,29.75,297500,2.63144633086028,2.71038972078609,2.5860765665351,2.69950097734804,3278615.22343094,0.0,1.0
1990-09-28,31.0,31.0,28.25,29.0,145925,2.81292538816099,2.81292538816099,2.56339168437251,2.63144633086028,1608174.54278709,0.0,1.0
1990-10-01,31.0,31.62,30.38,30.75,172675,2.81292538816099,2.86918389592421,2.75666688039777,2.7902405059984,1902974.39901155,0.0,1.0
1990-10-02,31.5,31.75,31.25,31.25,211700,2.85829515248616,2.88098003464875,2.83561027032357,2.83561027032357,2333051.57243809,0.0,1.0
1990-10-03,31.0,31.62,31.0,31.62,194350,2.81292538816099,2.86918389592421,2.81292538816099,2.86918389592421,2141844.93671866,0.0,1.0
1990-10-04,30.13,31.0,29.5,31.0,813975,2.73398199823518,2.81292538816099,2.67681609518545,2.81292538816099,8970456.55963764,0.0,1.0
1990-10-05,29.63,29.75,29.25,29.75,162550,2.68861223391,2.69950097734804,2.65413121302287,2.69950097734804,1791391.27586118,0.0,1.0
1990-10-08,29.5,29.87,29.25,29.75,65050,2.67681609518545,2.71038972078609,2.65413121302287,2.69950097734804,716887.127005658,0.0,1.0
1990-10-09,29.0,29.5,29.0,29.5,140375,2.63144633086028,2.67681609518545,2.63144633086028,2.67681609518545,1547010.46046762,0.0,1.0
1990-10-10,28.38,29.0,27.5,29.0,339325,2.57518782309706,2.63144633086028,2.49533703788475,2.63144633086028,3739549.95190152,0.0,1.0
1990-10-11,28.0,28.5,27.75,28.5,174600,2.54070680220992,2.5860765665351,2.51802192004733,2.5860765665351,1924188.96810435,0.0,1.0
1990-10-12,28.63,29.25,28.0,28.25,187850,2.59787270525965,2.65413121302287,2.54070680220992,2.56339168437251,2070211.32679496,0.0,1.0
1990-10-15,31.0,31.0,29.5,30.0,151225,2.81292538816099,2.81292538816099,2.67681609518545,2.72218585951063,1666583.48626334,0.0,1.0
1990-10-16,30.0,31.0,30.0,31.0,165550,2.72218585951063,2.81292538816099,2.72218585951063,2.81292538816099,1824452.94197981,0.0,1.0
1990-10-17,30.0,30.5,30.0,30.0,54700,2.72218585951063,2.76755562383581,2.72218585951063,2.72218585951063,602824.378896379,0.0,1.0
1990-10-18,30.25,30.25,29.5,30.13,140250,2.74487074167322,2.74487074167322,2.67681609518545,2.73398199823518,1545632.89104602,0.0,1.0
1990-10-19,30.87,31.0,30.5,30.5,122525,2.80112924943644,2.81292538816099,2.76755562383581,2.76755562383581,1350293.54706177,0.0,1.0
1990-10-22,31.25,31.25,30.62,31.0,171450,2.83561027032357,2.83561027032357,2.77844436727385,2.81292538816099,1889474.21867978,0.0,1.0
1990-10-23,31.75,32.0,31.0,31.0,146150,2.88098003464875,2.90366491681134,2.81292538816099,2.81292538816099,1610654.16774599,0.0,1.0
1990-10-24,31.5,31.62,31.25,31.5,143975,2.85829515248616,2.86918389592421,2.83561027032357,2.85829515248616,1586684.45980998,0.0,1.0
1990-10-25,31.38,31.62,31.25,31.5,44450,2.84740640904812,2.86918389592421,2.83561027032357,2.85829515248616,489863.686324388,0.0,1.0
1990-10-26,30.75,31.5,30.75,31.25,82775,2.7902405059984,2.85829515248616,2.7902405059984,2.83561027032357,912226.470989902,0.0,1.0
1990-10-29,30.5,31.13,30.5,31.0,79650,2.76755562383581,2.82472152688553,2.76755562383581,2.81292538816099,877787.235449662,0.0,1.0
1990-10-30,30.25,30.5,30.25,30.5,91925,2.74487074167322,2.76755562383581,2.74487074167322,2.76755562383581,1013064.55265173,0.0,1.0
1990-10-31,29.87,30.13,29.87,30.0,108325,2.71038972078609,2.73398199823518,2.71038972078609,2.72218585951063,1193801.66076691,0.0,1.0
1990-11-01,31.0,31.13,29.87,29.87,103625,2.81292538816099,2.82472152688553,2.71038972078609,2.71038972078609,1142005.05051439,0.0,1.0
1990-11-02,31.75,31.75,31.0,31.13,187725,2.88098003464875,2.88098003464875,2.81292538816099,2.82472152688553,2068833.75737336,0.0,1.0
1990-11-05,33.25,33.25,31.87,31.87,44325,3.01708932762428,3.01708932762428,2.89186877808679,2.89186877808679,488486.116902779,0.0,1.0
1990-11-06,33.0,33.5,33.0,33.25,86025,2.99440444546169,3.03977420978687,2.99440444546169,3.01708932762428,948043.275951755,0.0,1.0
1990-11-07,32.5,32.75,32.5,32.75,57475,2.94903468113652,2.97171956329911,2.94903468113652,2.97171956329911,633406.420056112,0.0,1.0
1990-11-08,33.13,33.25,32.25,32.25,72650,3.00620058418624,3.01708932762428,2.92634979897393,2.92634979897393,800643.347839523,0.0,1.0
1990-11-09,34.13,34.13,33.0,33.0,43000,3.09694011283659,3.09694011283659,2.99440444546169,2.99440444546169,473883.881033717,0.0,1.0
1990-11-12,34.25,34.5,34.0,34.37,78675,3.10782885627464,3.13051373843723,3.08514397411205,3.11871759971268,867042.193961106,0.0,1.0
1990-11-13,34.13,34.63,34.13,34.5,196775,3.09694011283659,3.14230987716177,3.09694011283659,3.13051373843723,2168569.7834979,0.0,1.0
1990-11-14,33.88,34.13,33.75,34.0,107600,3.07425523067401,3.09694011283659,3.06245909194946,3.08514397411205,1185811.75812158,0.0,1.0
1990-11-15,33.5,33.75,33.25,33.62,104950,3.03977420978687,3.06245909194946,3.01708932762428,3.05066295322491,1156607.28638345,0.0,1.0
1990-11-16,33.5,33.62,33.25,33.5,101800,3.03977420978687,3.05066295322491,3.01708932762428,3.03977420978687,1121892.53695889,0.0,1.0
1990-11-19,34.37,34.37,33.62,33.62,82050,3.11871759971268,3.11871759971268,3.05066295322491,3.05066295322491,904236.568344567,0.0,1.0
1990-11-20,33.88,34.5,33.75,34.25,115550,3.07425523067401,3.13051373843723,3.06245909194946,3.10782885627464,1273425.17333595,0.0,1.0
1990-11-21,34.37,34.37,33.88,34.0,49275,3.11871759971268,3.11871759971268,3.07425523067401,3.08514397411205,543037.86599852,0.0,1.0
1990-11-23,33.88,34.5,33.88,34.37,31325,3.07425523067401,3.13051373843723,3.07425523067401,3.11871759971268,345218.897055375,0.0,1.0
1990-11-26,33.75,33.75,33.37,33.62,79875,3.06245909194946,3.06245909194946,3.02797807106232,3.05066295322491,880266.86040856,0.0,1.0
1990-11-27,33.75,33.75,33.5,33.5,119400,3.06245909194946,3.06245909194946,3.03977420978687,3.03977420978687,1315854.31152153,0.0,1.0
1990-11-28,34.0,34.25,33.62,34.0,152300,3.08514397411205,3.10782885627464,3.05066295322491,3.08514397411205,1678430.58328918,0.0,1.0
1990-11-29,34.25,34.75,34.0,34.0,94700,3.10782885627464,3.15319862059981,3.08514397411205,3.08514397411205,1043646.59381146,0.0,1.0
1990-11-30,35.88,36.0,34.13,34.13,87350,3.25573428797472,3.26662303141276,3.09694011283659,3.09694011283659,962645.511820815,0.0,1.0
1990-12-03,35.63,36.12,35.63,36.0,155550,3.23304940581213,3.2775117748508,3.23304940581213,3.26662303141276,1714247.38825103,0.0,1.0
1990-12-04,35.5,35.63,35.25,35.5,66275,3.23940117281765,3.25126376866177,3.21658848850203,3.23940117281765,726295.501694084,0.2,1.0
1990-12-05,37.0,37.0,35.37,35.37,60600,3.37627727871135,3.37627727871135,3.22753857697353,3.22753857697353,664104.223352117,0.0,1.0
1990-12-06,36.75,37.63,36.75,37.25,75425,3.35346459439574,3.43376524318671,3.35346459439574,3.39908996302697,826568.664130913,0.0,1.0
1990-12-07,36.63,36.87,36.63,36.75,27450,3.34251450592424,3.36441468286723,3.34251450592424,3.35346459439574,300819.487310488,0.0,1.0
1990-12-10,37.0,37.0,36.25,36.75,197000,3.37627727871135,3.37627727871135,3.3078392257645,3.35346459439574,2158886.66667272,0.0,1.0
1990-12-11,36.75,37.0,36.75,37.0,47225,3.35346459439574,3.37627727871135,3.35346459439574,3.37627727871135,517530.065145275,0.0,1.0
1990-12-12,37.12,37.25,37.0,37.12,209050,3.38722736718285,3.39908996302697,3.37627727871135,3.38722736718285,2290940.39425346,0.0,1.0
1990-12-13,37.0,37.38,36.87,37.38,118325,3.37627727871135,3.41095255887109,3.36441468286723,3.41095255887109,1296701.85194949,0.0,1.0
1990-12-14,36.5,36.87,36.37,36.87,21200,3.33065191008012,3.36441468286723,3.318789314236,3.36441468286723,232326.890017572,0.0,1.0
1990-12-17,36.75,36.75,36.25,36.25,40950,3.35346459439574,3.35346459439574,3.3078392257645,3.3078392257645,448763.497463187,0.0,1.0
1990-12-18,37.0,37.0,36.37,36.75,43725,3.37627727871135,3.37627727871135,3.318789314236,3.35346459439574,479174.210661243,0.0,1.0
1990-12-19,38.12,38.25,36.5,37.0,155550,3.47847810444532,3.49034070028944,3.33065191008012,3.37627727871135,1704643.7614261,0.0,1.0
1990-12-20,38.25,38.25,37.63,37.75,135675,3.49034070028944,3.49034070028944,3.43376524318671,3.44471533165821,1486837.30203463,0.0,1.0
1990-12-21,38.5,38.5,38.0,38.5,120375,3.51315338460506,3.51315338460506,3.46752801597382,3.51315338460506,1319167.42386157,0.0,1.0
1990-12-24,38.63,38.75,38.38,38.38,25425,3.52501598044918,3.53596606892068,3.50220329613356,3.50220329613356,278627.885787583,0.0,1.0
1990-12-26,39.25,39.38,38.63,38.63,19275,3.58159143755191,3.59345403339603,3.52501598044918,3.52501598044918,211231.170051354,0.0,1.0
1990-12-27,39.38,39.62,39.13,39.13,46250,3.59345403339603,3.61535421033902,3.57064134908041,3.57064134908041,506845.21996758,0.0,1.0
1990-12-28,39.62,39.75,39.38,39.38,42525,3.61535421033902,3.62721680618314,3.59345403339603,3.59345403339603,466023.631981003,0.0,1.0
1990-12-31,39.75,39.87,39.38,39.87,66500,3.62721680618314,3.63816689465464,3.59345403339603,3.63816689465464,728761.23519663,0.0,1.0
1991-01-02,39.75,40.0,39.38,39.62,289300,3.62721680618314,3.65002949049876,3.59345403339603,3.61535421033902,3170385.34349451,0.0,1.0
1991-01-03,38.25,39.5,38.25,39.5,358725,3.49034070028944,3.60440412186753,3.49034070028944,3.60440412186753,3931201.11422422,0.0,1.0
1991-01-04,38.25,38.5,38.12,38.12,210150,3.49034070028944,3.51315338460506,3.47847810444532,3.47847810444532,2302995.09137702,0.0,1.0
1991-01-07,38.0,38.12,37.63,38.0,381975,3.46752801597382,3.47847810444532,3.43376524318671,3.46752801597382,4185993.57615387,0.0,1.0
1991-01-08,37.12,37.87,37.12,37.63,154600,3.38722736718285,3.4556654201297,3.38722736718285,3.43376524318671,1694232.88663758,0.0,1.0
1991-01-09,37.12,37.87,37.12,37.38,133750,3.38722736718285,3.4556654201297,3.38722736718285,3.41095255887109,1465741.58206841,0.0,1.0
1991-01-10,37.5,37.5,36.63,37.12,90000,3.42190264734259,3.42190264734259,3.34251450592424,3.38722736718285,986293.401017994,0.0,1.0
1991-01-11,37.5,37.5,37.25,37.5,92300,3.42190264734259,3.42190264734259,3.39908996302697,3.42190264734259,1011498.67682179,0.0,1.0
1991-01-14,38.0,38.0,37.12,37.12,83725,3.46752801597382,3.46752801597382,3.38722736718285,3.38722736718285,917526.833335907,0.0,1.0
1991-01-15,38.12,38.12,37.63,37.75,70000,3.47847810444532,3.47847810444532,3.43376524318671,3.44471533165821,767117.089680662,0.0,1.0
1991-01-16,38.87,39.0,38.0,38.0,62050,3.54691615739217,3.55877875323629,3.46752801597382,3.46752801597382,679994.505924073,0.0,1.0
1991-01-17,38.75,39.75,38.75,39.38,203150,3.53596606892068,3.62721680618314,3.53596606892068,3.59345403339603,2226283.38240895,0.0,1.0
1991-01-18,39.0,39.0,38.5,38.87,116750,3.55877875323629,3.55877875323629,3.51315338460506,3.54691615739217,1279441.71743168,0.0,1.0
1991-01-21,38.87,38.87,38.5,38.75,58900,3.54691615739217,3.54691615739217,3.51315338460506,3.53596606892068,645474.236888443,0.0,1.0
1991-01-22,38.38,38.75,38.25,38.75,190250,3.50220329613356,3.53596606892068,3.49034070028944,3.53596606892068,2084914.66159637,0.0,1.0
1991-01-23,38.5,39.0,38.12,38.12,150375,3.51315338460506,3.55877875323629,3.47847810444532,3.47847810444532,1647931.89086756,0.0,1.0
1991-01-24,38.63,39.0,38.5,38.75,93025,3.52501598044918,3.55877875323629,3.51315338460506,3.53596606892068,1019443.81810777,0.0,1.0
1991-01-25,39.0,39.75,38.75,38.75,138075,3.55877875323629,3.62721680618314,3.53596606892068,3.53596606892068,1513138.45939511,0.0,1.0
1991-01-28,38.87,39.0,38.63,38.63,76150,3.54691615739217,3.55877875323629,3.52501598044918,3.52501598044918,834513.805416892,0.0,1.0
1991-01-29,38.75,38.87,38.63,38.75,153275,3.53596606892068,3.54691615739217,3.52501598044918,3.53596606892068,1679712.45601148,0.0,1.0
1991-01-30,38.5,38.87,38.38,38.87,141450,3.51315338460506,3.54691615739217,3.50220329613356,3.54691615739217,1550124.46193328,0.0,1.0
1991-01-31,39.5,39.5,38.5,38.5,227250,3.60440412186753,3.60440412186753,3.51315338460506,3.51315338460506,2490390.83757043,0.0,1.0
1991-02-01,40.62,41.5,39.0,39.75,232800,3.70660494760149,3.78690559639247,3.55877875323629,3.62721680618314,2551212.26396655,0.0,1.0
1991-02-04,40.5,41.0,40.38,40.75,215800,3.69565485913,3.74128022776123,3.6847047706585,3.71846754344561,2364912.39932981,0.0,1.0
1991-02-05,39.87,40.62,39.5,40.62,350275,3.63816689465464,3.70660494760149,3.60440412186753,3.70660494760149,3838599.1226842,0.0,1.0
1991-02-06,39.75,40.13,39.62,39.87,240375,3.62721680618314,3.66189208634288,3.61535421033902,3.63816689465464,2634225.29188556,0.0,1.0
1991-02-07,40.0,40.13,39.5,39.75,342200,3.65002949049876,3.66189208634288,3.60440412186753,3.62721680618314,3750106.68698175,0.0,1.0
1991-02-08,40.62,40.62,39.87,39.87,230275,3.70660494760149,3.70660494760149,3.63816689465464,3.63816689465464,2523541.25466021,0.0,1.0
1991-02-11,42.0,42.25,41.0,41.25,271950,3.8325309650237,3.85534364933932,3.74128022776123,3.76409291207685,2980249.89340937,0.0,1.0
1991-02-12,42.0,42.37,41.88,41.88,287150,3.8325309650237,3.86629373781081,3.8215808765522,3.8215808765522,3146823.89002574,0.0,1.0
1991-02-13,42.13,42.13,41.75,42.13,164100,3.84439356086782,3.84439356086782,3.80971828070808,3.84439356086782,1798341.63452281,0.0,1.0
1991-02-14,41.37,42.13,40.75,42.0,130975,3.77504300054834,3.84439356086782,3.71846754344561,3.8325309650237,1435330.86887035,0.0,1.0
1991-02-15,42.0,42.0,41.37,41.37,159525,3.8325309650237,3.8325309650237,3.77504300054834,3.77504300054834,1748205.05330439,0.0,1.0
1991-02-19,41.88,42.0,41.13,42.0,166275,3.8215808765522,3.8325309650237,3.75314282360535,3.8325309650237,1822177.05838075,0.0,1.0
1991-02-20,41.5,41.62,41.13,41.62,65900,3.78690559639247,3.79785568486396,3.75314282360535,3.79785568486396,722185.945856508,0.0,1.0
1991-02-21,41.37,41.5,41.0,41.5,53725,3.77504300054834,3.78690559639247,3.74128022776123,3.78690559639247,588762.366329909,0.0,1.0
1991-02-22,40.5,41.5,40.25,41.25,74575,3.69565485913,3.78690559639247,3.67284217481438,3.76409291207685,817253.670899076,0.0,1.0
1991-02-25,40.0,40.75,39.5,40.5,162175,3.66827963795126,3.73705988116284,3.62242614247687,3.71413313342565,1768403.89508118,0.2,1.0
1991-02-26,40.0,40.13,39.25,39.87,49750,3.66827963795126,3.6802015467746,3.59949939473967,3.65635772912791,542488.631295137,0.0,1.0
1991-02-27,40.88,41.0,40.25,40.25,84450,3.74898178998618,3.75998662890004,3.69120638568845,3.69120638568845,920867.636439687,0.0,1.0
1991-02-28,41.13,41.25,40.75,41.13,59750,3.77190853772338,3.78291337663723,3.73705988116284,3.77190853772338,651531.572258984,0.0,1.0
1991-03-01,41.75,41.88,40.75,41.13,117950,3.82876687211162,3.84068878093497,3.73705988116284,3.77190853772338,1286161.48866857,0.0,1.0
1991-03-04,41.37,41.88,41.25,41.62,33600,3.79391821555109,3.84068878093497,3.78291337663723,3.81684496328828,366384.281638525,0.0,1.0
1991-03-05,42.0,42.0,41.37,41.37,133975,3.85169361984882,3.85169361984882,3.79391821555109,3.79391821555109,1460902.80156314,0.0,1.0
1991-03-06,42.0,42.25,41.62,42.0,306050,3.85169361984882,3.87462036758601,3.81684496328828,3.85169361984882,3337259.20819853,0.0,1.0
1991-03-07,42.0,42.13,41.88,42.0,120125,3.85169361984882,3.86361552867216,3.84068878093497,3.85169361984882,1309878.32832821,0.0,1.0
1991-03-08,41.75,42.25,41.25,42.13,161825,3.82876687211162,3.87462036758601,3.78291337663723,3.86361552867216,1764587.39214745,0.0,1.0
1991-03-11,42.0,42.25,41.88,42.0,21800,3.85169361984882,3.87462036758601,3.84068878093497,3.85169361984882,237713.611301186,0.0,1.0
1991-03-12,41.37,42.25,41.37,41.75,74450,3.79391821555109,3.87462036758601,3.79391821555109,3.82876687211162,811824.695475838,0.0,1.0
1991-03-13,41.75,41.75,41.37,41.5,33375,3.82876687211162,3.82876687211162,3.79391821555109,3.80584012437443,363930.815466839,0.0,1.0
1991-03-14,41.5,42.0,41.37,41.75,66975,3.80584012437443,3.85169361984882,3.79391821555109,3.82876687211162,730315.097105363,0.0,1.0
1991-03-15,40.88,41.5,39.5,41.5,170850,3.74898178998618,3.80584012437443,3.62242614247687,3.80584012437443,1862998.64636732,0.0,1.0
1991-03-18,40.0,40.62,40.0,40.62,56500,3.66827963795126,3.7251379723395,3.66827963795126,3.7251379723395,616092.616445734,0.0,1.0
1991-03-19,40.38,40.38,39.62,39.87,43975,3.70312829451179,3.70312829451179,3.63343098139072,3.65635772912791,479516.332888517,0.0,1.0
1991-03-20,40.75,40.88,40.25,40.25,54575,3.73705988116284,3.74898178998618,3.69120638568845,3.69120638568845,595101.850310194,0.0,1.0
1991-03-21,40.0,40.88,40.0,40.62,40350,3.66827963795126,3.74898178998618,3.66827963795126,3.7251379723395,439988.266789121,0.0,1.0
1991-03-22,39.87,39.87,39.5,39.75,200250,3.65635772912791,3.65635772912791,3.62242614247687,3.64535289021406,2183584.89280103,0.0,1.0
1991-03-25,40.38,40.62,39.62,39.62,52275,3.70312829451179,3.7251379723395,3.63343098139072,3.63343098139072,570021.973888509,0.0,1.0
1991-03-26,40.38,40.38,39.75,40.13,100125,3.70312829451179,3.70312829451179,3.64535289021406,3.6802015467746,1091792.44640052,0.0,1.0
1991-03-27,40.13,41.0,40.13,40.5,34325,3.6802015467746,3.75998662890004,3.6802015467746,3.71413313342565,374289.894858404,0.0,1.0
1991-03-28,41.0,41.0,40.0,40.38,47350,3.75998662890004,3.75998662890004,3.66827963795126,3.70312829451179,516318.325463814,0.0,1.0
1991-04-01,40.5,40.88,40.13,40.75,57475,3.71413313342565,3.74898178998618,3.6802015467746,3.73705988116284,626724.303189709,0.0,1.0
1991-04-02,41.37,41.5,40.75,40.75,116025,3.79391821555109,3.80584012437443,3.73705988116284,3.73705988116284,1265170.72253303,0.0,1.0
1991-04-03,40.75,41.5,40.75,41.13,31800,3.73705988116284,3.80584012437443,3.73705988116284,3.77190853772338,346756.552265033,0.0,1.0
1991-04-04,40.38,41.25,40.38,41.0,44200,3.70312829451179,3.78291337663723,3.70312829451179,3.75998662890004,481969.799060203,0.0,1.0
1991-04-05,40.0,40.5,39.62,40.5,51450,3.66827963795126,3.71413313342565,3.63343098139072,3.71413313342565,561025.931258991,0.0,1.0
1991-04-08,40.75,40.75,40.0,40.0,58300,3.73705988116284,3.73705988116284,3.66827963795126,3.66827963795126,635720.345819227,0.0,1.0
1991-04-09,41.0,41.88,40.75,40.75,95300,3.75998662890004,3.84068878093497,3.73705988116284,3.73705988116284,1039179.22738546,0.0,1.0
1991-04-10,40.38,41.13,40.38,41.13,21425,3.70312829451179,3.77190853772338,3.70312829451179,3.77190853772338,233624.501015042,0.0,1.0
1991-04-11,40.88,41.13,40.5,40.5,38425,3.74898178998618,3.77190853772338,3.71413313342565,3.71413313342565,418997.500653582,0.0,1.0
1991-04-12,42.0,42.0,41.13,41.25,47475,3.85169361984882,3.85169361984882,3.77190853772338,3.78291337663723,517681.362225862,0.0,1.0
1991-04-15,40.88,42.37,40.75,42.25,131200,3.74898178998618,3.88562520649987,3.73705988116284,3.87462036758601,1430643.38544567,0.0,1.0
1991-04-16,40.5,40.88,40.25,40.75,215800,3.71413313342565,3.74898178998618,3.69120638568845,3.73705988116284,2353146.66599981,0.0,1.0
1991-04-17,40.13,40.75,39.87,40.75,154475,3.6802015467746,3.73705988116284,3.65635772912791,3.73705988116284,1684440.83053902,0.0,1.0
1991-04-18,39.75,40.13,39.75,40.0,156150,3.64535289021406,3.6802015467746,3.64535289021406,3.66827963795126,1702705.52315047,0.0,1.0
1991-04-19,39.75,39.87,39.75,39.75,93250,3.64535289021406,3.65635772912791,3.64535289021406,3.64535289021406,1016825.42448787,0.0,1.0
1991-04-22,40.13,40.38,39.62,39.62,82300,3.6802015467746,3.70312829451179,3.63343098139072,3.63343098139072,897423.404132458,0.0,1.0
1991-04-23,40.38,40.62,40.0,40.25,70250,3.70312829451179,3.7251379723395,3.66827963795126,3.69120638568845,766026.660271024,0.0,1.0
1991-04-24,40.25,40.88,40.13,40.62,95050,3.69120638568845,3.74898178998618,3.6802015467746,3.7251379723395,1036453.15386136,0.0,1.0
1991-04-25,39.25,40.5,39.0,40.5,61450,3.59949939473967,3.71413313342565,3.57657264700247,3.71413313342565,670068.872222838,0.0,1.0
1991-04-26,39.25,39.38,38.75,38.87,65900,3.59949939473967,3.61142130356301,3.55364589926528,3.56465073817913,718592.98095175,0.0,1.0
1991-04-29,38.38,39.25,38.38,38.75,68925,3.51971431261423,3.59949939473967,3.51971431261423,3.55364589926528,751578.470593314,0.0,1.0
1991-04-30,38.87,39.13,38.5,38.5,116625,3.56465073817913,3.58849455582582,3.53071915152808,3.53071915152808,1271713.29899086,0.0,1.0
1991-05-01,40.13,40.38,38.63,38.63,73125,3.6802015467746,3.70312829451179,3.54264106035143,3.54264106035143,797376.505798129,0.0,1.0
1991-05-02,40.13,40.88,40.0,40.38,43500,3.6802015467746,3.74898178998618,3.66827963795126,3.70312829451179,474336.793192733,0.0,1.0
1991-05-03,40.5,40.88,40.0,40.0,72525,3.71413313342565,3.74898178998618,3.66827963795126,3.66827963795126,790833.929340298,0.0,1.0
1991-05-06,40.75,40.75,40.5,40.62,80850,3.73705988116284,3.73705988116284,3.71413313342565,3.7251379723395,881612.177692702,0.0,1.0
1991-05-07,40.13,40.75,40.13,40.75,78075,3.6802015467746,3.73705988116284,3.6802015467746,3.73705988116284,851352.761575233,0.0,1.0
1991-05-08,40.0,40.13,39.75,40.0,102425,3.66827963795126,3.6802015467746,3.64535289021406,3.66827963795126,1116872.3228222,0.0,1.0
1991-05-09,41.0,41.0,40.0,40.0,51925,3.75998662890004,3.75998662890004,3.66827963795126,3.66827963795126,566205.470954774,0.0,1.0
1991-05-10,40.13,41.0,40.13,40.88,62650,3.6802015467746,3.75998662890004,3.6802015467746,3.74898178998618,683154.0251385,0.0,1.0
1991-05-13,40.13,40.25,39.87,40.25,68425,3.6802015467746,3.69120638568845,3.65635772912791,3.69120638568845,746126.323545121,0.0,1.0
1991-05-14,39.13,39.87,39.13,39.87,60350,3.58849455582582,3.65635772912791,3.58849455582582,3.65635772912791,658074.148716815,0.0,1.0
1991-05-15,38.75,39.0,38.5,39.0,156400,3.55364589926528,3.57657264700247,3.53071915152808,3.57657264700247,1705431.59667456,0.0,1.0
1991-05-16,38.75,39.0,38.5,38.63,194225,3.55364589926528,3.57657264700247,3.53071915152808,3.54264106035143,2117886.52087031,0.0,1.0
1991-05-17,39.25,39.25,38.38,38.5,50725,3.59949939473967,3.59949939473967,3.51971431261423,3.53071915152808,553120.318039113,0.0,1.0
1991-05-20,39.0,39.25,39.0,39.13,26750,3.57657264700247,3.59949939473967,3.57657264700247,3.58849455582582,291689.86707829,0.0,1.0
1991-05-21,38.87,39.13,38.75,39.0,30950,3.58299213636889,3.6069586389533,3.57193067363762,3.59497538766109,335760.295923837,0.2,1.0
1991-05-22,38.75,39.0,38.5,38.75,196275,3.57193067363762,3.59497538766109,3.54888595961416,3.57193067363762,2129284.39684818,0.0,1.0
1991-05-23,38.75,38.87,38.38,38.75,63600,3.57193067363762,3.58299213636889,3.53782449688289,3.57193067363762,689962.999055124,0.0,1.0
1991-05-24,38.75,39.0,38.63,38.75,61925,3.57193067363762,3.59497538766109,3.56086921090636,3.57193067363762,671791.803718373,0.0,1.0
1991-05-28,39.87,40.0,38.75,39.0,59025,3.67517099246276,3.68715424375497,3.57193067363762,3.59497538766109,640331.226717432,0.0,1.0
1991-05-29,40.25,40.88,39.62,39.62,171575,3.71019895777844,3.76827163711758,3.6521262784393,3.6521262784393,1861327.06859878,0.0,1.0
1991-05-30,41.62,41.62,40.5,40.5,85175,3.83648399062704,3.83648399062704,3.7332436718019,3.7332436718019,924018.843467298,0.0,1.0
1991-05-31,43.75,43.75,41.88,42.0,296050,4.032824954107,4.032824954107,3.86045049321145,3.87151195594272,3211690.97280297,0.0,1.0
1991-06-03,43.25,43.75,42.75,43.37,94225,3.98673552606006,4.032824954107,3.94064609801312,3.99779698879132,1022197.54065989,0.0,1.0
1991-06-04,42.5,43.13,42.37,43.0,121925,3.91760138398965,3.97567406332879,3.90561813269745,3.96369081203659,1322700.29339302,0.0,1.0
1991-06-05,42.0,42.5,41.88,42.5,71925,3.87151195594272,3.91760138398965,3.86045049321145,3.91760138398965,780276.551997479,0.0,1.0
1991-06-06,41.88,42.0,41.75,42.0,123750,3.86045049321145,3.87151195594272,3.84846724191925,3.87151195594272,1342498.75995395,0.0,1.0
1991-06-07,41.88,42.0,41.25,41.5,94950,3.86045049321145,3.87151195594272,3.80237781387231,3.82542252789578,1030062.68491012,0.0,1.0
1991-06-10,41.75,42.0,41.5,42.0,86150,3.84846724191925,3.87151195594272,3.82542252789578,3.87151195594272,934596.106424509,0.0,1.0
1991-06-11,41.88,42.0,41.75,41.88,42650,3.86045049321145,3.87151195594272,3.84846724191925,3.86045049321145,462687.451410393,0.0,1.0
1991-06-12,41.25,41.88,41.25,41.88,29025,3.80237781387231,3.86045049321145,3.80237781387231,3.86045049321145,314876.981880109,0.0,1.0
1991-06-13,41.88,41.88,41.25,41.25,26750,3.86045049321145,3.86045049321145,3.80237781387231,3.80237781387231,290196.701646612,0.0,1.0
1991-06-14,41.88,41.88,41.5,41.88,63725,3.86045049321145,3.86045049321145,3.82542252789578,3.86045049321145,691319.058408612,0.0,1.0
1991-06-17,41.75,41.88,41.62,41.88,9025,3.84846724191925,3.86045049321145,3.83648399062704,3.86045049321145,97907.4853218943,0.0,1.0
1991-06-18,42.0,42.0,41.62,41.88,61925,3.87151195594272,3.87151195594272,3.83648399062704,3.86045049321145,671791.803718371,0.0,1.0
1991-06-19,41.5,42.0,41.5,41.88,57950,3.82542252789578,3.87151195594272,3.82542252789578,3.86045049321145,628669.116277427,0.0,1.0
1991-06-20,40.75,41.25,40.5,41.25,87225,3.75628838582537,3.80237781387231,3.7332436718019,3.80237781387231,946258.216864515,0.0,1.0
1991-06-21,40.75,41.0,40.5,40.75,114225,3.75628838582537,3.77933309984884,3.7332436718019,3.75628838582537,1239167.0372181,0.0,1.0
1991-06-24,39.5,40.38,39.5,40.25,62525,3.64106481570803,3.72218220907064,3.64106481570803,3.71019895777844,678300.888615119,0.0,1.0
1991-06-25,39.75,40.0,39.62,39.75,35050,3.6641095297315,3.68715424375497,3.6521262784393,3.6641095297315,380239.042718271,0.0,1.0
1991-06-26,39.13,39.5,39.0,39.5,64825,3.6069586389533,3.64106481570803,3.59497538766109,3.64106481570803,703252.380719313,0.0,1.0
1991-06-27,39.87,40.0,39.13,39.13,80250,3.67517099246276,3.68715424375497,3.6069586389533,3.6069586389533,870590.104939837,0.0,1.0
1991-06-28,39.38,39.87,39.13,39.62,58550,3.63000335297677,3.67517099246276,3.6069586389533,3.6521262784393,635178.201174173,0.0,1.0
1991-07-01,39.87,40.0,39.62,39.62,65050,3.67517099246276,3.68715424375497,3.6521262784393,3.6521262784393,705693.287555594,0.0,1.0
1991-07-02,39.87,39.87,39.5,39.62,171825,3.67517099246276,3.67517099246276,3.64106481570803,3.6521262784393,1864039.18730576,0.0,1.0
1991-07-03,39.25,39.62,39.13,39.62,30950,3.61802010168456,3.6521262784393,3.6069586389533,3.6521262784393,335760.295923837,0.0,1.0
1991-07-05,39.25,39.38,39.0,39.25,32400,3.61802010168456,3.63000335297677,3.59497538766109,3.61802010168456,351490.584424308,0.0,1.0
1991-07-08,39.13,39.13,38.87,39.13,32275,3.6069586389533,3.6069586389533,3.58299213636889,3.6069586389533,350134.525070819,0.0,1.0
1991-07-09,38.63,39.13,38.63,38.87,49525,3.56086921090636,3.6069586389533,3.56086921090636,3.58299213636889,537270.715852279,0.0,1.0
1991-07-10,38.5,39.13,38.5,38.87,184725,3.54888595961416,3.6069586389533,3.54888595961416,3.58299213636889,2003984.51258581,0.0,1.0
1991-07-11,37.87,38.5,37.87,38.5,43125,3.49081328027502,3.54888595961416,3.49081328027502,3.54888595961416,467840.47695365,0.0,1.0
1991-07-12,38.87,39.0,37.87,38.0,193875,3.58299213636889,3.59497538766109,3.49081328027502,3.50279653156722,2103248.05726119,0.0,1.0
1991-07-15,38.75,38.87,38.38,38.63,138075,3.57193067363762,3.58299213636889,3.53782449688289,3.56086921090636,1497903.16186378,0.0,1.0
1991-07-16,38.75,39.0,38.75,38.75,104825,3.57193067363762,3.59497538766109,3.57193067363762,3.57193067363762,1137191.37383574,0.0,1.0
1991-07-17,38.87,39.0,38.75,38.75,71925,3.58299213636889,3.59497538766109,3.57193067363762,3.57193067363762,780276.551997479,0.0,1.0
1991-07-18,39.13,39.13,38.87,38.87,72175,3.6069586389533,3.6069586389533,3.58299213636889,3.58299213636889,782988.670704457,0.0,1.0
1991-07-19,39.0,39.38,39.0,39.25,77350,3.59497538766109,3.63000335297677,3.59497538766109,3.61802010168456,839129.527938896,0.0,1.0
1991-07-22,38.87,39.25,38.87,39.25,20225,3.58299213636889,3.61802010168456,3.58299213636889,3.61802010168456,219410.403394495,0.0,1.0
1991-07-23,38.75,39.0,38.75,39.0,90975,3.57193067363762,3.59497538766109,3.57193067363762,3.59497538766109,986939.99746918,0.0,1.0
1991-07-24,37.63,38.87,37.63,38.87,186400,3.46869035481249,3.58299213636889,3.46869035481249,3.58299213636889,2022155.70792256,0.0,1.0
1991-07-25,37.75,37.75,37.5,37.63,53600,3.47975181754375,3.47975181754375,3.45670710352028,3.46869035481249,581478.250776015,0.0,1.0
1991-07-26,37.25,37.63,36.75,37.63,169525,3.43366238949681,3.46869035481249,3.38757296144988,3.46869035481249,1839087.69520157,0.0,1.0
1991-07-29,38.38,38.38,37.25,37.38,200150,3.53782449688289,3.53782449688289,3.43366238949681,3.44564564078902,2171322.23680633,0.0,1.0
1991-07-30,37.87,38.5,37.75,38.5,130850,3.49081328027502,3.54888595961416,3.47975181754375,3.54888595961416,1419522.93123212,0.0,1.0
1991-07-31,38.25,38.25,37.75,37.75,94700,3.52584124559069,3.52584124559069,3.47975181754375,3.47975181754375,1027350.56620315,0.0,1.0
1991-08-01,38.12,38.25,38.0,38.12,43375,3.51385799429848,3.52584124559069,3.50279653156722,3.51385799429848,470552.595660629,0.0,1.0
1991-08-02,37.5,38.25,37.5,38.25,356300,3.45670710352028,3.52584124559069,3.45670710352028,3.52584124559069,3865311.5811846,0.0,1.0
1991-08-05,37.38,37.63,37.25,37.38,89650,3.44564564078902,3.46869035481249,3.43366238949681,3.44564564078902,972565.768322196,0.0,1.0
1991-08-06,37.0,37.38,36.75,37.38,125800,3.41061767547335,3.44564564078902,3.38757296144988,3.44564564078902,1364738.13335117,0.0,1.0
1991-08-07,36.87,37.38,36.87,37.0,246775,3.39863442418114,3.44564564078902,3.39863442418114,3.41061767547335,2677132.37565767,0.0,1.0
1991-08-08,36.25,36.75,36.25,36.75,678875,3.34148353340294,3.38757296144988,3.34148353340294,3.38757296144988,7364758.3487979,0.0,1.0
1991-08-09,37.0,37.5,36.37,36.37,161225,3.41061767547335,3.45670710352028,3.3525449961342,3.3525449961342,1749045.35412991,0.0,1.0
1991-08-12,37.25,37.25,36.75,37.0,102050,3.43366238949681,3.43366238949681,3.38757296144988,3.41061767547335,1107086.85618829,0.0,1.0
1991-08-13,37.0,37.5,36.87,37.38,110000,3.41061767547335,3.45670710352028,3.39863442418114,3.44564564078902,1193332.23107018,0.0,1.0
1991-08-14,36.5,37.0,36.37,37.0,322800,3.36452824742641,3.41061767547335,3.3525449961342,3.41061767547335,3501887.67444958,0.0,1.0
1991-08-15,36.37,36.5,36.37,36.5,444750,3.3525449961342,3.36452824742641,3.3525449961342,3.36452824742641,4824859.1797133,0.0,1.0
1991-08-16,36.5,36.5,36.37,36.37,166650,3.36452824742641,3.36452824742641,3.3525449961342,3.3525449961342,1807898.33007132,0.0,1.0
1991-08-19,36.12,36.37,35.25,35.75,161100,3.32950028211074,3.3525449961342,3.24930467730907,3.295394105356,1747689.29477642,0.0,1.0
1991-08-20,35.75,36.5,35.75,36.5,269075,3.295394105356,3.36452824742641,3.295394105356,3.36452824742641,2919053.36432008,0.0,1.0
1991-08-21,36.63,36.87,36.12,36.12,303050,3.37651149871861,3.39863442418114,3.32950028211074,3.32950028211074,3287630.29659835,0.0,1.0
1991-08-22,38.12,38.5,36.63,36.63,228450,3.5332155540782,3.56843648562462,3.39511242775143,3.39511242775143,2464755.93314657,0.21,1.0
1991-08-23,38.38,38.5,37.75,37.75,168200,3.55731408618891,3.56843648562462,3.49892148915142,3.49892148915142,1814716.34036005,0.0,1.0
1991-08-26,38.0,38.38,37.75,38.38,127950,3.52209315464248,3.55731408618891,3.49892148915142,3.55731408618891,1380457.525262,0.0,1.0
1991-08-27,37.5,37.87,37.38,37.75,288350,3.47574982366035,3.51004388858713,3.46462742422463,3.49892148915142,3111019.36232355,0.0,1.0
1991-08-28,38.63,38.63,37.5,37.75,124350,3.58048575167998,3.58048575167998,3.47574982366035,3.49892148915142,1341616.98527808,0.0,1.0
1991-08-29,38.38,38.5,38.12,38.38,44450,3.55731408618891,3.56843648562462,3.5332155540782,3.55731408618891,479572.77841263,0.0,1.0
1991-08-30,38.5,38.75,38.38,38.75,66375,3.56843648562462,3.59160815111569,3.55731408618891,3.59160815111569,716122.455953618,0.0,1.0
1991-09-03,37.5,38.63,37.5,38.5,40475,3.47574982366035,3.58048575167998,3.47574982366035,3.56843648562462,436686.348847045,0.0,1.0
1991-09-04,37.75,38.25,37.5,37.5,107350,3.49892148915142,3.54526482013355,3.47574982366035,3.47574982366035,1158203.32424287,0.0,1.0
1991-09-05,38.63,38.63,38.0,38.0,106025,3.58048575167998,3.58048575167998,3.52209315464248,3.52209315464248,1143907.84772101,0.0,1.0
1991-09-06,38.5,38.75,38.5,38.75,85175,3.56843648562462,3.59160815111569,3.56843648562462,3.59160815111569,918956.386980782,0.0,1.0
1991-09-09,38.5,38.75,38.38,38.75,92175,3.56843648562462,3.59160815111569,3.55731408618891,3.59160815111569,994479.659171747,0.0,1.0
1991-09-10,38.38,38.63,38.25,38.63,36850,3.55731408618891,3.58048575167998,3.54526482013355,3.58048575167998,397576.08289101,0.0,1.0
1991-09-11,37.63,38.38,37.63,38.38,113750,3.4877990897157,3.55731408618891,3.4877990897157,3.55731408618891,1227253.17310319,0.0,1.0
1991-09-12,38.0,38.25,37.75,37.75,122175,3.52209315464248,3.54526482013355,3.49892148915142,3.49892148915142,1318150.82570446,0.0,1.0
1991-09-13,37.87,38.12,37.75,38.12,78325,3.51004388858713,3.5332155540782,3.49892148915142,3.5332155540782,845051.470622479,0.0,1.0
1991-09-16,38.25,38.5,38.0,38.12,248450,3.54526482013355,3.56843648562462,3.52209315464248,3.5332155540782,2680536.71083505,0.0,1.0
1991-09-17,38.25,38.38,38.12,38.25,115175,3.54526482013355,3.55731408618891,3.5332155540782,3.54526482013355,1242627.55351349,0.0,1.0
1991-09-18,38.38,38.5,38.12,38.12,157975,3.55731408618891,3.56843648562462,3.5332155540782,3.5332155540782,1704398.41776682,0.0,1.0
1991-09-19,38.87,38.87,38.12,38.38,118325,3.6027305505514,3.6027305505514,3.5332155540782,3.55731408618891,1276613.02599943,0.0,1.0
1991-09-20,38.75,39.38,38.63,39.38,142175,3.59160815111569,3.65000074815319,3.58048575167998,3.65000074815319,1533931.60339293,0.0,1.0
1991-09-23,38.25,38.75,38.25,38.75,66275,3.54526482013355,3.59160815111569,3.54526482013355,3.59160815111569,715043.552065176,0.0,1.0
1991-09-24,38.75,38.87,38.38,38.5,40125,3.59160815111569,3.6027305505514,3.55731408618891,3.56843648562462,432910.185237498,0.0,1.0
1991-09-25,39.0,39.25,38.75,38.87,40225,3.61477981660676,3.63795148209783,3.59160815111569,3.6027305505514,433989.08912594,0.0,1.0
1991-09-26,38.87,39.25,38.75,38.87,222200,3.6027305505514,3.63795148209783,3.59160815111569,3.6027305505514,2397324.44011893,0.0,1.0
1991-09-27,38.75,39.0,38.75,39.0,90125,3.59160815111569,3.61477981660676,3.59160815111569,3.61477981660676,972362.129458679,0.0,1.0
1991-09-30,38.75,39.0,38.63,38.87,89525,3.59160815111569,3.61477981660676,3.58048575167998,3.6027305505514,965888.706128024,0.0,1.0
1991-10-01,38.87,39.13,38.75,39.0,93625,3.6027305505514,3.62682908266212,3.59160815111569,3.61477981660676,1010123.76555416,0.0,1.0
1991-10-02,38.38,39.0,38.38,38.75,40475,3.55731408618891,3.61477981660676,3.55731408618891,3.59160815111569,436686.348847046,0.0,1.0
1991-10-03,38.12,38.5,38.12,38.5,53500,3.5332155540782,3.56843648562462,3.5332155540782,3.56843648562462,577213.580316663,0.0,1.0
1991-10-04,38.0,38.5,37.87,38.25,131825,3.52209315464248,3.56843648562462,3.51004388858713,3.54526482013355,1422265.05093914,0.0,1.0
1991-10-07,37.38,37.87,37.38,37.87,90125,3.46462742422463,3.51004388858713,3.46462742422463,3.51004388858713,972362.129458679,0.0,1.0
1991-10-08,37.5,37.63,37.25,37.5,173150,3.47574982366035,3.4877990897157,3.45257815816928,3.47574982366035,1868122.08283795,0.0,1.0
1991-10-09,37.0,37.38,37.0,37.38,97825,3.42940649267821,3.46462742422463,3.42940649267821,3.46462742422463,1055437.72886874,0.0,1.0
1991-10-10,37.0,37.25,36.75,37.0,98325,3.42940649267821,3.45257815816928,3.40623482718714,3.42940649267821,1060832.24831095,0.0,1.0
1991-10-11,36.5,37.0,36.5,37.0,93725,3.38306316169607,3.42940649267821,3.38306316169607,3.42940649267821,1011202.6694426,0.0,1.0
1991-10-14,37.0,37.0,36.63,36.63,144100,3.42940649267821,3.42940649267821,3.39511242775143,3.39511242775143,1554700.50324544,0.0,1.0
1991-10-15,37.0,37.12,36.75,37.0,293050,3.42940649267821,3.44052889211392,3.40623482718714,3.42940649267821,3161727.84508034,0.0,1.0
1991-10-16,38.25,38.63,37.0,37.0,200150,3.54526482013355,3.58048575167998,3.42940649267821,3.42940649267821,2159426.13271739,0.0,1.0
1991-10-17,38.0,38.38,37.87,38.0,117475,3.52209315464248,3.55731408618891,3.51004388858713,3.52209315464248,1267442.34294767,0.0,1.0
1991-10-18,38.0,38.38,38.0,38.25,69275,3.52209315464248,3.55731408618891,3.52209315464248,3.54526482013355,747410.668718447,0.0,1.0
1991-10-21,38.12,38.25,37.75,37.75,79025,3.5332155540782,3.54526482013355,3.49892148915142,3.49892148915142,852603.797841575,0.0,1.0
1991-10-22,37.75,38.25,37.75,37.87,123625,3.49892148915142,3.54526482013355,3.49892148915142,3.51004388858713,1333794.93208687,0.0,1.0
1991-10-23,37.75,38.0,37.75,37.75,65175,3.49892148915142,3.52209315464248,3.49892148915142,3.49892148915142,703175.609292308,0.0,1.0
1991-10-24,37.5,37.87,37.38,37.87,69275,3.47574982366035,3.51004388858713,3.46462742422463,3.51004388858713,747410.668718445,0.0,1.0
1991-10-25,37.75,37.87,37.5,37.63,107725,3.49892148915142,3.51004388858713,3.47574982366035,3.4877990897157,1162249.21382453,0.0,1.0
1991-10-28,37.87,38.12,37.63,37.63,48200,3.51004388858713,3.5332155540782,3.4877990897157,3.4877990897157,520031.674229218,0.0,1.0
1991-10-29,37.75,38.0,37.63,37.87,47575,3.49892148915142,3.52209315464248,3.4877990897157,3.51004388858713,513288.524926453,0.0,1.0
1991-10-30,38.12,38.12,37.75,37.75,66750,3.5332155540782,3.5332155540782,3.49892148915142,3.49892148915142,720168.345535276,0.0,1.0
1991-10-31,38.25,38.25,38.0,38.12,87950,3.54526482013355,3.54526482013355,3.52209315464248,3.5332155540782,948895.969885058,0.0,1.0
1991-11-01,38.38,38.63,38.12,38.5,145300,3.55731408618891,3.58048575167998,3.5332155540782,3.56843648562462,1567647.34990675,0.0,1.0
1991-11-04,38.25,38.25,37.63,38.12,36025,3.54526482013355,3.54526482013355,3.4877990897157,3.5332155540782,388675.125811361,0.0,1.0
1991-11-05,36.5,38.38,36.25,38.38,101200,3.38306316169607,3.55731408618891,3.359891496205,3.55731408618891,1091850.73510367,0.0,1.0
1991-11-06,37.12,37.25,36.87,37.0,152300,3.44052889211392,3.45257815816928,3.41735722662285,3.42940649267821,1643170.62209772,0.0,1.0
1991-11-07,37.5,37.5,37.0,37.25,89400,3.47574982366035,3.47574982366035,3.42940649267821,3.45257815816928,964540.07626747,0.0,1.0
1991-11-08,37.0,38.0,37.0,37.75,43975,3.42940649267821,3.52209315464248,3.42940649267821,3.49892148915142,474447.984942528,0.0,1.0
1991-11-11,37.0,37.25,37.0,37.12,83500,3.42940649267821,3.45257815816928,3.42940649267821,3.44052889211392,900884.746849371,0.0,1.0
1991-11-12,36.5,37.25,36.5,37.25,116750,3.38306316169607,3.45257815816928,3.38306316169607,3.45257815816928,1259620.28975646,0.0,1.0
1991-11-13,35.88,36.5,35.75,36.5,110725,3.32559743127822,3.38306316169607,3.31354816522286,3.38306316169607,1194616.3304778,0.0,1.0
1991-11-14,35.88,36.0,35.75,35.88,116875,3.32559743127822,3.33671983071393,3.31354816522286,3.32559743127822,1260968.91961701,0.0,1.0
1991-11-15,35.5,36.0,35.5,35.88,88675,3.29037649973179,3.33671983071393,3.29037649973179,3.32559743127822,956718.023076265,0.0,1.0
1991-11-18,35.37,35.5,35.0,35.5,98075,3.27832723367644,3.29037649973179,3.24403316874966,3.29037649973179,1058134.98858985,0.0,1.0
1991-11-19,34.75,35.25,34.5,35.12,179050,3.22086150325859,3.26720483424073,3.19768983776752,3.25515556818537,1931777.41225605,0.0,1.0
1991-11-20,35.25,35.25,34.88,35.12,152175,3.26720483424073,3.26720483424073,3.23291076931394,3.25515556818537,1641821.99223716,0.0,1.0
1991-11-21,35.63,36.0,35.12,35.12,79525,3.30242576578715,3.33671983071393,3.25515556818537,3.25515556818537,857998.317283788,0.0,1.0
1991-11-22,35.12,35.88,35.0,35.5,62050,3.25515556818537,3.32559743127822,3.24403316874966,3.29037649973179,669459.862778485,0.0,1.0
1991-11-25,35.0,35.37,34.88,35.12,46975,3.24403316874966,3.27832723367644,3.23291076931394,3.25515556818537,506815.101595799,0.0,1.0
1991-11-26,35.0,35.5,34.88,35.12,77100,3.24403316874966,3.29037649973179,3.23291076931394,3.25515556818537,831834.89798906,0.0,1.0
1991-11-27,35.0,35.12,35.0,35.0,68925,3.24403316874966,3.25515556818537,3.24403316874966,3.24403316874966,743634.505108897,0.0,1.0
1991-11-29,35.0,35.37,34.88,35.0,44575,3.24403316874966,3.27832723367644,3.23291076931394,3.24403316874966,480921.408273182,0.0,1.0
1991-12-02,35.88,35.88,34.75,34.75,66275,3.32559743127822,3.32559743127822,3.22086150325859,3.22086150325859,715043.552065175,0.0,1.0
1991-12-03,36.63,36.75,36.0,36.0,92525,3.39511242775143,3.40623482718714,3.33671983071393,3.33671983071393,998255.822781294,0.0,1.0
1991-12-04,36.37,36.63,36.25,36.63,143375,3.39047809465321,3.41471577143655,3.37929147459937,3.41471577143655,1537998.06529449,0.21,1.0
1991-12-05,35.75,36.12,35.75,36.12,87350,3.33268055770834,3.3671726362077,3.33268055770834,3.3671726362077,937012.247626671,0.0,1.0
1991-12-06,36.25,36.75,35.88,35.88,123850,3.37929147459937,3.42590239149039,3.34479939610001,3.34479939610001,1328551.4237958,0.0,1.0
1991-12-09,36.12,36.5,36.0,36.5,110475,3.3671726362077,3.40259693304488,3.35598601615385,3.40259693304488,1185076.45170643,0.0,1.0
1991-12-10,35.88,36.5,35.88,36.0,107725,3.34479939610001,3.40259693304488,3.34479939610001,3.35598601615385,1155576.92473478,0.0,1.0
1991-12-11,35.0,36.0,35.0,35.88,67225,3.2627641823718,3.35598601615385,3.2627641823718,3.34479939610001,721129.345697802,0.0,1.0
1991-12-12,35.25,35.25,35.0,35.0,129525,3.28606964081732,3.28606964081732,3.2627641823718,3.2627641823718,1389427.72036456,0.0,1.0
1991-12-13,35.12,35.37,35.12,35.25,110125,3.27395080242565,3.29725626087116,3.27395080242565,3.28606964081732,1181321.96645549,0.0,1.0
1991-12-16,35.25,35.25,35.0,35.12,52400,3.28606964081732,3.28606964081732,3.2627641823718,3.27395080242565,562100.077568832,0.0,1.0
1991-12-17,35.0,35.37,35.0,35.25,67475,3.2627641823718,3.29725626087116,3.2627641823718,3.28606964081732,723811.120877043,0.0,1.0
1991-12-18,35.25,35.37,35.12,35.25,76375,3.28606964081732,3.29725626087116,3.27395080242565,3.28606964081732,819282.317258007,0.0,1.0
1991-12-19,35.5,35.5,35.12,35.37,66375,3.30937509926283,3.30937509926283,3.27395080242565,3.29725626087116,712011.310088383,0.0,1.0
1991-12-20,36.12,36.37,35.5,35.5,157475,3.3671726362077,3.39047809465321,3.30937509926283,3.30937509926283,1689250.18540366,0.0,1.0
1991-12-23,37.25,37.5,36.37,36.37,116275,3.47251330838142,3.49581876682693,3.39047809465321,3.39047809465321,1247293.63586481,0.0,1.0
1991-12-24,39.0,39.25,37.75,37.75,84575,3.63565151750001,3.65895697594552,3.51912422527244,3.51912422527244,907244.5431371,0.0,1.0
1991-12-26,39.38,39.38,39.0,39.0,22875,3.67107581433719,3.67107581433719,3.63565151750001,3.63565151750001,245382.428900516,0.0,1.0
1991-12-27,39.25,39.38,39.0,39.38,45425,3.65895697594552,3.67107581433719,3.63565151750001,3.67107581433719,487278.55006802,0.0,1.0
1991-12-30,41.0,41.0,39.25,39.25,81925,3.82209518506411,3.82209518506411,3.65895697594552,3.65895697594552,878817.72623715,0.0,1.0
1991-12-31,41.75,41.75,40.88,41.0,90250,3.89201156040065,3.89201156040065,3.81090856501027,3.82209518506411,968120.839705862,0.0,1.0
1992-01-02,41.25,41.37,40.88,41.25,168575,3.84540064350962,3.85658726356347,3.81090856501027,3.84540064350962,1808321.00336195,0.0,1.0
1992-01-03,42.13,42.37,41.0,41.0,114225,3.92743585723783,3.94980909734552,3.82209518506411,3.82209518506411,1225303.07939504,0.0,1.0
1992-01-06,42.0,42.25,41.88,41.88,89150,3.91531701884616,3.93862247729168,3.90413039879232,3.90413039879232,956321.028917204,0.0,1.0
1992-01-07,41.13,42.0,41.0,41.88,86750,3.83421402345578,3.91531701884616,3.82209518506411,3.90413039879232,930575.987196493,0.0,1.0
1992-01-08,41.5,41.75,40.62,40.75,77225,3.86870610195514,3.89201156040065,3.78667088822693,3.7987897266186,828400.352867426,0.0,1.0
1992-01-09,41.88,42.0,41.5,41.5,55650,3.90413039879232,3.91531701884616,3.86870610195514,3.86870610195514,596963.15489896,0.0,1.0
1992-01-10,41.25,42.0,41.13,41.75,99150,3.84540064350962,3.91531701884616,3.83421402345578,3.89201156040065,1063592.03608683,0.0,1.0
1992-01-13,40.0,41.25,40.0,41.13,92175,3.72887335128206,3.84540064350962,3.72887335128206,3.83421402345578,988770.508586015,0.0,1.0
1992-01-14,41.0,41.0,40.13,40.25,59275,3.82209518506411,3.82209518506411,3.74099218967373,3.75217880972757,635848.89499795,0.0,1.0
1992-01-15,42.25,42.75,41.13,41.25,67225,3.93862247729168,3.9852333941827,3.83421402345578,3.84540064350962,721129.345697801,0.0,1.0
1992-01-16,42.25,43.0,42.0,42.13,255800,3.93862247729168,4.00853885262821,3.91531701884616,3.92743585723783,2743992.36339899,0.0,1.0
1992-01-17,43.0,43.0,42.0,42.25,78925,4.00853885262821,4.00853885262821,3.91531701884616,3.93862247729168,846636.424086263,0.0,1.0
1992-01-20,42.5,43.25,42.0,43.25,80000,3.96192793573719,4.03184431107373,3.91531701884616,4.03184431107373,858168.057356997,0.0,1.0
1992-01-21,42.13,42.25,41.88,42.25,33250,3.92743585723783,3.93862247729168,3.90413039879232,3.93862247729168,356676.098839002,0.0,1.0
1992-01-22,42.0,42.0,41.75,41.88,238700,3.91531701884616,3.91531701884616,3.89201156040065,3.90413039879232,2560558.94113894,0.0,1.0
1992-01-23,41.88,41.88,41.5,41.75,63375,3.90413039879232,3.90413039879232,3.86870610195514,3.89201156040065,679830.007937495,0.0,1.0
1992-01-24,41.62,41.88,41.5,41.5,61450,3.87989272200898,3.90413039879232,3.86870610195514,3.86870610195514,659180.339057344,0.0,1.0
1992-01-27,41.0,41.75,41.0,41.75,19625,3.82209518506411,3.89201156040065,3.82209518506411,3.89201156040065,210519.351570388,0.0,1.0
1992-01-28,41.0,41.37,41.0,41.0,95550,3.82209518506411,3.85658726356347,3.82209518506411,3.82209518506411,1024974.47350576,0.0,1.0
1992-01-29,40.62,41.0,40.38,41.0,32050,3.78667088822693,3.82209518506411,3.76429764811924,3.82209518506411,343803.577978647,0.0,1.0
1992-01-30,40.25,40.75,39.87,40.75,46625,3.75217880972757,3.7987897266186,3.71675451289039,3.7987897266186,500151.070928375,0.0,1.0
1992-01-31,40.25,40.62,40.0,40.5,74450,3.75217880972757,3.78667088822693,3.72887335128206,3.77548426817309,798632.648377856,0.0,1.0
1992-02-03,40.0,40.25,39.87,40.0,60350,3.72887335128206,3.75217880972757,3.71675451289039,3.72887335128206,647380.528268685,0.0,1.0
1992-02-04,40.25,40.25,39.75,39.75,65900,3.75217880972757,3.75217880972757,3.70556789283655,3.70556789283655,706915.937247827,0.0,1.0
1992-02-05,39.87,40.75,39.75,40.0,56500,3.71675451289039,3.7987897266186,3.70556789283655,3.72887335128206,606081.19050838,0.0,1.0
1992-02-06,39.25,39.75,39.13,39.75,55300,3.65895697594552,3.70556789283655,3.64777035589168,3.70556789283655,593208.669648024,0.0,1.0
1992-02-07,38.38,39.25,38.38,39.25,75900,3.57785398055514,3.65895697594552,3.57785398055514,3.65895697594552,814186.94441745,0.0,1.0
1992-02-10,38.75,38.75,38.38,38.38,74575,3.6123460590545,3.6123460590545,3.57785398055514,3.57785398055514,799973.535967475,0.0,1.0
1992-02-11,39.5,39.5,38.87,38.87,31450,3.68226243439103,3.68226243439103,3.62353267910834,3.62353267910834,337367.31754847,0.0,1.0
1992-02-12,40.0,40.0,39.75,39.75,83250,3.72887335128206,3.72887335128206,3.70556789283655,3.70556789283655,893031.134687125,0.0,1.0
1992-02-13,39.75,40.13,39.0,40.13,89525,3.70556789283655,3.74099218967373,3.63565151750001,3.74099218967373,960343.691686064,0.0,1.0
1992-02-14,39.75,39.87,39.38,39.62,104825,3.70556789283655,3.71675451289039,3.67107581433719,3.69344905444488,1124468.33265559,0.0,1.0
1992-02-18,39.0,40.0,39.0,39.75,104700,3.63565151750001,3.72887335128206,3.63565151750001,3.70556789283655,1123127.44506597,0.0,1.0
1992-02-19,39.25,39.38,39.0,39.13,34700,3.65895697594552,3.67107581433719,3.63565151750001,3.64777035589168,372230.394878598,0.0,1.0
1992-02-20,40.0,40.0,39.0,39.38,257025,3.72887335128206,3.72887335128206,3.63565151750001,3.67107581433719,2757133.06177728,0.0,1.0
1992-02-21,40.13,40.38,39.75,40.0,107475,3.74099218967373,3.76429764811924,3.70556789283655,3.72887335128206,1152895.14955554,0.0,1.0
1992-02-24,40.0,40.25,39.87,40.13,78425,3.74844993637629,3.77187774847864,3.73626747408307,3.76063239866951,836879.257625249,0.21,1.0
1992-02-25,39.38,39.75,39.25,39.75,66150,3.69034896236246,3.72502212427394,3.67816650006923,3.72502212427394,705891.780579027,0.0,1.0
1992-02-26,39.62,39.75,39.25,39.5,191225,3.71283966198072,3.72502212427394,3.67816650006923,3.70159431217159,2040576.80636771,0.0,1.0
1992-02-27,39.38,39.87,39.25,39.87,38075,3.69034896236246,3.73626747408307,3.67816650006923,3.73626747408307,406301.278088382,0.0,1.0
1992-02-28,38.38,39.5,38.38,39.38,55650,3.59663771395305,3.70159431217159,3.59663771395305,3.69034896236246,593845.466201404,0.0,1.0
1992-03-02,39.87,40.0,38.25,38.38,249900,3.73626747408307,3.74844993637629,3.58445525165983,3.59663771395305,2666702.28218743,0.0,1.0
1992-03-03,39.75,40.0,39.38,40.0,142300,3.72502212427394,3.74844993637629,3.69034896236246,3.74844993637629,1518494.33675579,0.0,1.0
1992-03-04,39.75,40.0,39.62,39.87,166025,3.72502212427394,3.74844993637629,3.71283966198072,3.73626747408307,1771665.65186142,0.0,1.0
1992-03-05,40.0,40.0,39.5,39.5,86875,3.74844993637629,3.74844993637629,3.70159431217159,3.70159431217159,927049.863005336,0.0,1.0
1992-03-06,39.87,40.0,39.62,40.0,67700,3.73626747408307,3.74844993637629,3.71283966198072,3.74844993637629,722431.950796676,0.0,1.0
1992-03-09,39.62,39.87,39.62,39.87,57350,3.71283966198072,3.73626747408307,3.71283966198072,3.73626747408307,611986.298053018,0.0,1.0
1992-03-10,40.0,40.0,39.5,39.62,122175,3.74844993637629,3.74844993637629,3.70159431217159,3.71283966198072,1303738.90086535,0.0,1.0
1992-03-11,39.87,40.25,39.75,40.0,70600,3.73626747408307,3.77187774847864,3.72502212427394,3.74844993637629,753378.075720019,0.0,1.0
1992-03-12,40.0,40.0,39.75,39.87,76750,3.74844993637629,3.74844993637629,3.72502212427394,3.73626747408307,819005.202712628,0.0,1.0
1992-03-13,40.38,40.5,40.13,40.13,81200,3.78406021077187,3.79530556058099,3.76063239866951,3.76063239866951,866491.497853619,0.0,1.0
1992-03-16,40.25,40.62,40.13,40.62,73375,3.77187774847864,3.80655091039012,3.76063239866951,3.80655091039012,782990.315948392,0.0,1.0
1992-03-17,40.88,40.88,40.38,40.38,31550,3.83091583497657,3.83091583497657,3.78406021077187,3.78406021077187,336672.497010859,0.0,1.0
1992-03-18,40.88,41.25,40.62,40.88,430525,3.83091583497657,3.86558899688805,3.80655091039012,3.83091583497657,4594165.66642155,0.0,1.0
1992-03-19,41.5,41.62,40.88,40.88,121200,3.8890168089904,3.90026215879953,3.83091583497657,3.83091583497657,1293334.60024457,0.0,1.0
1992-03-20,41.0,41.37,40.88,41.13,110250,3.8421611847857,3.87683434669718,3.83091583497657,3.85434364707892,1176486.30096504,0.0,1.0
1992-03-23,40.5,40.88,40.5,40.88,121700,3.79530556058099,3.83091583497657,3.79530556058099,3.83091583497657,1298670.13902445,0.0,1.0
1992-03-24,41.5,41.75,41.25,41.25,108200,3.8890168089904,3.91244462109275,3.86558899688805,3.86558899688805,1154610.59196751,0.0,1.0
1992-03-25,41.0,41.25,41.0,41.25,29750,3.8421611847857,3.86558899688805,3.8421611847857,3.86558899688805,317464.557403266,0.0,1.0
1992-03-26,41.13,41.25,41.0,41.25,23850,3.85434364707892,3.86558899688805,3.8421611847857,3.86558899688805,254505.199800602,0.0,1.0
1992-03-27,41.13,41.5,41.0,41.0,94950,3.85434364707892,3.8890168089904,3.8421611847857,3.8421611847857,1013218.81430051,0.0,1.0
1992-03-30,41.37,41.62,41.0,41.0,68425,3.87683434669718,3.90026215879953,3.8421611847857,3.8421611847857,730168.482027512,0.0,1.0
1992-03-31,41.37,41.5,41.13,41.37,64575,3.87683434669718,3.8890168089904,3.85434364707892,3.87683434669718,689084.833422383,0.0,1.0
1992-04-01,40.88,41.25,40.75,41.13,78925,3.83091583497657,3.86558899688805,3.81873337268335,3.85434364707892,842214.796405135,0.0,1.0
1992-04-02,40.62,41.0,40.5,40.88,70000,3.80655091039012,3.8421611847857,3.79530556058099,3.83091583497657,746975.429184156,0.0,1.0
1992-04-03,40.13,40.62,40.13,40.62,150000,3.76063239866951,3.80655091039012,3.76063239866951,3.80655091039012,1600661.63396605,0.0,1.0
1992-04-06,40.13,40.25,40.0,40.13,106150,3.76063239866951,3.77187774847864,3.74844993637629,3.76063239866951,1132734.88296997,0.0,1.0
1992-04-07,39.75,40.25,39.62,40.25,62175,3.72502212427394,3.77187774847864,3.71283966198072,3.77187774847864,663474.247278926,0.0,1.0
1992-04-08,38.75,39.87,38.75,39.75,94450,3.63131087586453,3.73626747408307,3.63131087586453,3.72502212427394,1007883.27552062,0.0,1.0
1992-04-09,39.62,40.0,38.75,38.87,97000,3.71283966198072,3.74844993637629,3.63131087586453,3.64255622567366,1035094.52329804,0.0,1.0
1992-04-10,39.5,39.87,39.5,39.87,94950,3.70159431217159,3.73626747408307,3.70159431217159,3.73626747408307,1013218.81430051,0.0,1.0
1992-04-13,38.87,39.62,38.75,39.5,130975,3.64255622567366,3.71283966198072,3.63131087586453,3.70159431217159,1397644.38339135,0.0,1.0
1992-04-14,39.25,39.38,39.13,39.13,133025,3.67816650006923,3.69034896236246,3.66692115026011,3.66692115026011,1419520.09238889,0.0,1.0
1992-04-15,40.0,40.25,39.25,39.25,203400,3.74844993637629,3.77187774847864,3.67816650006923,3.67816650006923,2170497.17565796,0.0,1.0
1992-04-16,40.5,40.62,40.0,40.0,80850,3.79530556058099,3.80655091039012,3.74844993637629,3.74844993637629,862756.620707701,0.0,1.0
1992-04-20,40.25,40.5,40.0,40.5,97475,3.77187774847864,3.79530556058099,3.74844993637629,3.79530556058099,1040163.28513894,0.0,1.0
1992-04-21,40.13,40.38,40.0,40.0,142425,3.76063239866951,3.78406021077187,3.74844993637629,3.74844993637629,1519828.22145076,0.0,1.0
1992-04-22,40.13,40.38,40.0,40.38,69625,3.76063239866951,3.78406021077187,3.74844993637629,3.78406021077187,742973.775099241,0.0,1.0
1992-04-23,40.25,40.38,39.87,39.87,82400,3.77187774847864,3.78406021077187,3.73626747408307,3.73626747408307,879296.790925349,0.0,1.0
1992-04-24,40.13,40.38,39.87,40.25,84700,3.76063239866951,3.78406021077187,3.73626747408307,3.77187774847864,903840.269312829,0.0,1.0
1992-04-27,40.0,40.13,39.87,40.13,34450,3.74844993637629,3.76063239866951,3.73626747408307,3.76063239866951,367618.621934202,0.0,1.0
1992-04-28,39.75,40.13,39.62,40.13,77700,3.72502212427394,3.76063239866951,3.71283966198072,3.76063239866951,829142.726394412,0.0,1.0
1992-04-29,39.75,40.0,39.5,39.87,64450,3.72502212427394,3.74844993637629,3.70159431217159,3.73626747408307,687750.948727412,0.0,1.0
1992-04-30,40.13,40.13,39.5,39.5,103500,3.76063239866951,3.76063239866951,3.70159431217159,3.70159431217159,1104456.52743657,0.0,1.0
1992-05-01,40.0,40.13,40.0,40.0,32275,3.74844993637629,3.76063239866951,3.74844993637629,3.74844993637629,344409.028241695,0.0,1.0
1992-05-04,40.13,40.5,40.0,40.25,124575,3.76063239866951,3.79530556058099,3.74844993637629,3.77187774847864,1329349.4870088,0.0,1.0
1992-05-05,39.62,40.25,39.62,40.25,65425,3.71283966198072,3.77187774847864,3.71283966198072,3.77187774847864,698155.24934819,0.0,1.0
1992-05-06,39.62,39.75,39.5,39.5,64325,3.71283966198072,3.72502212427394,3.70159431217159,3.70159431217159,686417.064032439,0.0,1.0
1992-05-07,39.75,39.87,39.5,39.75,85775,3.72502212427394,3.73626747408307,3.70159431217159,3.72502212427394,915311.677689585,0.0,1.0
1992-05-08,39.62,40.0,39.62,39.87,116400,3.71283966198072,3.74844993637629,3.71283966198072,3.73626747408307,1242113.42795765,0.0,1.0
1992-05-11,39.87,39.87,39.75,39.75,153275,3.73626747408307,3.73626747408307,3.72502212427394,3.72502212427394,1635609.41297431,0.0,1.0
1992-05-12,39.38,39.75,39.25,39.62,72525,3.69034896236246,3.72502212427394,3.67816650006923,3.71283966198072,773919.900022584,0.0,1.0
1992-05-13,39.62,39.87,39.13,39.13,48425,3.71283966198072,3.73626747408307,3.66692115026011,3.66692115026011,516746.930832038,0.0,1.0
1992-05-14,40.0,40.25,39.5,39.62,116025,3.74844993637629,3.77187774847864,3.70159431217159,3.71283966198072,1238111.77387274,0.0,1.0
1992-05-15,39.38,40.13,39.38,40.13,156150,3.69034896236246,3.76063239866951,3.69034896236246,3.76063239866951,1666288.76095865,0.0,1.0
1992-05-18,39.38,39.5,39.38,39.5,78325,3.69034896236246,3.70159431217159,3.69034896236246,3.70159431217159,835812.149869271,0.0,1.0
1992-05-19,39.62,40.0,39.38,39.38,115675,3.71283966198072,3.74844993637629,3.69034896236246,3.69034896236246,1234376.89672682,0.0,1.0
1992-05-20,39.13,39.62,39.13,39.38,81675,3.66692115026011,3.71283966198072,3.66692115026011,3.69034896236246,871560.259694512,0.0,1.0
1992-05-21,39.0,39.0,38.38,38.63,88675,3.67441805013286,3.67441805013286,3.61600422472049,3.63955818658032,941189.857227855,0.21,1.0
1992-05-22,39.62,39.62,39.13,39.13,53500,3.73283187554523,3.73283187554523,3.68666611029997,3.68666611029997,567845.022404175,0.0,1.0
1992-05-26,39.5,39.62,39.25,39.38,67700,3.72152597385251,3.73283187554523,3.69797201199268,3.71022007215979,718562.766668461,0.0,1.0
1992-05-27,40.25,40.38,39.62,39.62,192300,3.79218785943199,3.8044359195991,3.73283187554523,3.73283187554523,2041057.90295931,0.0,1.0
1992-05-28,40.38,40.38,40.13,40.38,88325,3.8044359195991,3.8044359195991,3.78088195773927,3.8044359195991,937474.98324951,0.0,1.0
1992-05-29,40.62,40.62,40.38,40.38,110475,3.82704772298453,3.82704772298453,3.8044359195991,3.8044359195991,1172573.43645049,0.0,1.0
1992-06-01,40.38,40.5,40.25,40.5,97225,3.8044359195991,3.81574182129181,3.79218785943199,3.81574182129181,1031938.921556,0.0,1.0
1992-06-02,40.5,40.62,40.25,40.5,158450,3.81574182129181,3.82704772298453,3.79218785943199,3.81574182129181,1681776.51962508,0.0,1.0
1992-06-03,40.38,40.5,40.38,40.5,58800,3.8044359195991,3.81574182129181,3.8044359195991,3.81574182129181,624098.828361972,0.0,1.0
1992-06-04,40.38,40.62,40.38,40.5,83625,3.8044359195991,3.82704772298453,3.8044359195991,3.81574182129181,887589.532683162,0.0,1.0
1992-06-05,41.13,41.13,40.38,40.5,95775,3.87509780517858,3.87509780517858,3.8044359195991,3.81574182129181,1016548.72936,0.0,1.0
1992-06-08,41.0,41.0,40.75,41.0,50600,3.86284974501147,3.86284974501147,3.83929578315164,3.86284974501147,537064.638012173,0.0,1.0
1992-06-09,41.13,41.25,41.0,41.0,53000,3.87509780517858,3.88640370687129,3.86284974501147,3.86284974501147,562538.059577968,0.0,1.0
1992-06-10,40.88,41.13,40.88,41.13,25900,3.85154384331875,3.87509780517858,3.85154384331875,3.87509780517858,274900.674397536,0.0,1.0
1992-06-11,40.88,41.13,40.75,41.0,32525,3.85154384331875,3.87509780517858,3.83929578315164,3.86284974501147,345217.931844782,0.0,1.0
1992-06-12,41.13,41.13,41.0,41.13,43000,3.87509780517858,3.87509780517858,3.86284974501147,3.87509780517858,456398.803053823,0.0,1.0
1992-06-15,41.25,41.37,41.0,41.13,112300,3.88640370687129,3.89770960856401,3.86284974501147,3.87509780517858,1191943.85076615,0.0,1.0
1992-06-16,41.75,41.88,41.0,41.0,62175,3.93351163059094,3.94575969075805,3.86284974501147,3.86284974501147,659920.827438872,0.0,1.0
1992-06-17,41.88,42.25,41.5,41.62,123025,3.94575969075805,3.9806195543106,3.90995766873112,3.92126357042383,1305778.20338829,0.0,1.0
1992-06-18,41.25,42.0,41.25,42.0,63850,3.88640370687129,3.95706559245077,3.88640370687129,3.95706559245077,677699.152906666,0.0,1.0
1992-06-19,41.0,41.37,41.0,41.25,58675,3.86284974501147,3.89770960856401,3.86284974501147,3.88640370687129,622772.08765542,0.0,1.0
1992-06-22,41.0,41.13,40.75,41.0,39275,3.86284974501147,3.87509780517858,3.83929578315164,3.86284974501147,416861.929998579,0.0,1.0
1992-06-23,40.25,41.13,40.25,41.0,38300,3.79218785943199,3.87509780517858,3.79218785943199,3.86284974501147,406513.352487475,0.0,1.0
1992-06-24,40.5,40.62,39.75,40.25,69025,3.81574182129181,3.82704772298453,3.74507993571234,3.79218785943199,732626.218157911,0.0,1.0
1992-06-25,40.62,40.75,40.38,40.62,59025,3.82704772298453,3.83929578315164,3.8044359195991,3.82704772298453,626486.961633766,0.0,1.0
1992-06-26,39.62,40.25,39.38,40.25,233750,3.73283187554523,3.79218785943199,3.71022007215979,3.79218785943199,2481005.12125189,0.0,1.0
1992-06-29,40.25,40.38,39.62,39.75,64225,3.79218785943199,3.8044359195991,3.73283187554523,3.74507993571234,681679.375026321,0.0,1.0
1992-06-30,40.38,40.38,40.13,40.25,44700,3.8044359195991,3.8044359195991,3.78088195773927,3.79218785943199,474442.476662928,0.0,1.0
1992-07-01,40.62,40.62,40.13,40.25,34200,3.82704772298453,3.82704772298453,3.78088195773927,3.79218785943199,362996.257312576,0.0,1.0
1992-07-02,40.5,40.75,40.13,40.5,23600,3.81574182129181,3.83929578315164,3.78088195773927,3.81574182129181,250488.645396982,0.0,1.0
1992-07-06,40.25,40.5,39.75,40.5,107225,3.79218785943199,3.81574182129181,3.74507993571234,3.81574182129181,1138078.17808014,0.0,1.0
1992-07-07,39.62,40.25,39.62,40.25,80350,3.73283187554523,3.79218785943199,3.73283187554523,3.79218785943199,852828.926171504,0.0,1.0
1992-07-08,39.13,39.62,39.0,39.5,60850,3.68666611029997,3.73283187554523,3.67441805013286,3.72152597385251,645857.375949422,0.0,1.0
1992-07-09,39.25,39.38,39.0,39.25,53850,3.69797201199268,3.71022007215979,3.67441805013286,3.69797201199268,571559.896382521,0.0,1.0
1992-07-10,39.5,39.62,39.25,39.25,133750,3.72152597385251,3.73283187554523,3.69797201199268,3.69797201199268,1419612.55601044,0.0,1.0
1992-07-13,39.5,39.62,39.38,39.62,40125,3.72152597385251,3.73283187554523,3.71022007215979,3.73283187554523,425883.766803132,0.0,1.0
1992-07-14,39.62,39.62,39.25,39.62,77475,3.73283187554523,3.73283187554523,3.69797201199268,3.73283187554523,822313.889920812,0.0,1.0
1992-07-15,39.75,40.0,39.62,39.62,41450,3.74507993571234,3.76863389757216,3.73283187554523,3.73283187554523,439947.21829258,0.0,1.0
1992-07-16,40.13,40.5,39.5,39.75,60725,3.78088195773927,3.81574182129181,3.72152597385251,3.74507993571234,644530.635242871,0.0,1.0
1992-07-17,40.25,40.25,39.75,40.0,80475,3.79218785943199,3.79218785943199,3.74507993571234,3.76863389757216,854155.666878056,0.0,1.0
1992-07-20,39.75,40.0,39.5,40.0,43250,3.74507993571234,3.76863389757216,3.72152597385251,3.76863389757216,459052.284466926,0.0,1.0
1992-07-21,40.0,40.0,39.87,39.87,70850,3.76863389757216,3.76863389757216,3.75638583740505,3.75638583740505,751996.632473568,0.0,1.0
1992-07-22,40.62,40.88,39.75,39.87,120375,3.82704772298453,3.85154384331875,3.74507993571234,3.75638583740505,1277651.3004094,0.0,1.0
1992-07-23,40.62,40.75,40.25,40.5,32775,3.82704772298453,3.83929578315164,3.79218785943199,3.81574182129181,347871.413257885,0.0,1.0
1992-07-24,40.38,40.62,40.38,40.5,21200,3.8044359195991,3.82704772298453,3.8044359195991,3.81574182129181,225015.223831187,0.0,1.0
1992-07-27,41.0,41.25,40.38,40.38,53850,3.86284974501147,3.88640370687129,3.8044359195991,3.8044359195991,571559.89638252,0.0,1.0
1992-07-28,41.25,41.37,41.0,41.0,22400,3.88640370687129,3.89770960856401,3.86284974501147,3.86284974501147,237751.934614085,0.0,1.0
1992-07-29,42.0,42.5,41.37,41.37,36500,3.95706559245077,4.00417351617042,3.89770960856401,3.89770960856401,387408.286313129,0.0,1.0
1992-07-30,41.88,42.0,41.62,42.0,26125,3.94575969075805,3.95706559245077,3.92126357042383,3.95706559245077,277288.807669329,0.0,1.0
1992-07-31,42.37,42.62,41.88,41.88,29400,3.99192545600331,4.01547941786314,3.94575969075805,3.94575969075805,312049.414180986,0.0,1.0
1992-08-03,42.75,42.75,42.0,42.25,302325,4.02772747803025,4.02772747803025,3.95706559245077,3.9806195543106,3208855.07286621,0.0,1.0
1992-08-04,42.75,43.37,42.62,42.62,81800,4.02772747803025,4.08614130344262,4.01547941786314,4.01547941786314,868219.118367506,0.0,1.0
1992-08-05,42.5,42.88,42.5,42.88,35050,4.00417351617042,4.03997553819736,4.00417351617042,4.03997553819736,372018.094117128,0.0,1.0
1992-08-06,42.62,42.75,42.37,42.37,28775,4.01547941786314,4.02772747803025,3.99192545600331,3.99192545600331,305415.710648227,0.0,1.0
1992-08-07,43.5,43.63,42.88,42.88,92400,4.09838936360973,4.11063742377684,4.03997553819736,4.03997553819736,980726.730283099,0.0,1.0
1992-08-10,43.13,43.5,43.0,43.5,57100,4.06352950005718,4.09838936360973,4.05128143989007,4.09838936360973,606055.154752868,0.0,1.0
1992-08-11,43.25,43.37,43.13,43.13,43725,4.0748354017499,4.08614130344262,4.06352950005718,4.06352950005718,464093.899151824,0.0,1.0
1992-08-12,43.25,43.25,43.0,43.25,13375,4.0748354017499,4.0748354017499,4.05128143989007,4.0748354017499,141961.255601044,0.0,1.0
1992-08-13,42.75,43.25,42.75,43.25,56375,4.02772747803025,4.0748354017499,4.02772747803025,4.0748354017499,598360.058654867,0.0,1.0
1992-08-14,43.0,43.13,42.75,42.75,31925,4.05128143989007,4.06352950005718,4.02772747803025,4.02772747803025,338849.576453333,0.0,1.0
1992-08-17,42.75,43.13,42.75,43.0,30350,4.02772747803025,4.06352950005718,4.02772747803025,4.05128143989007,322132.64355078,0.0,1.0
1992-08-18,42.88,42.88,42.75,42.75,19400,4.03997553819736,4.03997553819736,4.02772747803025,4.02772747803025,205910.157656841,0.0,1.0
1992-08-19,42.25,42.75,42.25,42.75,109050,3.9806195543106,4.02772747803025,3.9806195543106,4.02772747803025,1157448.5923958,0.0,1.0
1992-08-20,42.13,42.37,42.13,42.37,17825,3.96931365261788,3.99192545600331,3.96931365261788,3.99192545600331,189193.224754288,0.0,1.0
1992-08-21,42.13,42.37,41.75,42.37,81325,3.96931365261788,3.99192545600331,3.93351163059094,3.99192545600331,863177.503682609,0.0,1.0
1992-08-24,42.13,42.13,41.75,41.75,41800,3.99004113905453,3.99004113905453,3.95405216129899,3.95405216129899,441357.354129258,0.22,1.0
1992-08-25,41.88,42.13,41.75,42.0,123375,3.96636418000483,3.99004113905453,3.95405216129899,3.97772912034869,1302690.51592577,0.0,1.0
1992-08-26,41.37,41.75,41.37,41.75,35300,3.91806318354346,3.95405216129899,3.91806318354346,3.95405216129899,372725.229683321,0.0,1.0
1992-08-27,41.88,42.13,41.62,41.62,85775,3.96636418000483,3.99004113905453,3.94174014259315,3.94174014259315,905680.072976967,0.0,1.0
1992-08-28,42.0,42.13,41.75,42.13,18775,3.97772912034869,3.99004113905453,3.95405216129899,3.99004113905453,198241.251764996,0.0,1.0
1992-08-31,42.37,42.5,42.0,42.13,47950,4.01277101974223,4.02508303844807,3.97772912034869,3.99004113905453,506293.902643492,0.0,1.0
1992-09-01,42.75,42.75,42.37,42.37,27450,4.04875999749777,4.04875999749777,4.01277101974223,4.01277101974223,289838.740929382,0.0,1.0
1992-09-02,43.37,43.5,42.75,42.75,79650,4.10747885594101,4.11979087464685,4.04875999749777,4.04875999749777,841007.494172141,0.0,1.0
1992-09-03,42.88,43.25,42.88,43.25,17950,4.06107201620361,4.09611391559716,4.06107201620361,4.09611391559716,189530.25135455,0.0,1.0
1992-09-04,42.62,42.88,42.62,42.88,36975,4.03644797879193,4.06107201620361,4.03644797879193,4.06107201620361,390411.20021362,0.0,1.0
1992-09-08,42.62,42.75,42.62,42.75,25775,4.03644797879193,4.04875999749777,4.03644797879193,4.04875999749777,272152.770399082,0.0,1.0
1992-09-09,43.25,43.25,42.62,42.62,78325,4.09611391559716,4.09611391559716,4.03644797879193,4.03644797879193,827017.099573545,0.0,1.0
1992-09-10,43.63,43.63,43.25,43.25,113125,4.13210289335269,4.13210289335269,4.09611391559716,4.09611391559716,1194462.93506872,0.0,1.0
1992-09-11,43.25,43.63,43.25,43.63,32775,4.09611391559716,4.13210289335269,4.09611391559716,4.13210289335269,346064.289033169,0.0,1.0
1992-09-14,43.5,43.5,43.25,43.37,121200,4.11979087464685,4.11979087464685,4.09611391559716,4.10747885594101,1279725.15120733,0.0,1.0
1992-09-15,43.0,43.5,43.0,43.5,43600,4.07243695654746,4.11979087464685,4.07243695654746,4.11979087464685,460363.173206596,0.0,1.0
1992-09-16,43.75,43.75,42.75,42.75,202425,4.14346783369655,4.14346783369655,4.04875999749777,4.04875999749777,2137362.73707213,0.0,1.0
1992-09-17,43.37,43.75,43.37,43.75,51200,4.10747885594101,4.14346783369655,4.10747885594101,4.14346783369655,540609.964866461,0.0,1.0
1992-09-18,43.5,43.5,43.37,43.5,136750,4.11979087464685,4.11979087464685,4.10747885594101,4.11979087464685,1443914.31045876,0.0,1.0
1992-09-21,44.0,44.12,43.63,43.63,118800,4.16714479274624,4.1785097330901,4.13210289335269,4.13210289335269,1254384.05910421,0.0,1.0
1992-09-22,43.75,43.88,43.75,43.75,65175,4.14346783369655,4.15577985240239,4.14346783369655,4.14346783369655,688169.032425225,0.0,1.0
1992-09-23,43.75,43.88,43.5,43.75,57825,4.14346783369655,4.15577985240239,4.11979087464685,4.14346783369655,610561.937859435,0.0,1.0
1992-09-24,43.75,44.0,43.75,43.75,26025,4.14346783369655,4.16714479274624,4.14346783369655,4.14346783369655,274792.467493157,0.0,1.0
1992-09-25,43.75,43.88,43.63,43.88,15300,4.14346783369655,4.15577985240239,4.13210289335269,4.15577985240239,161549.46215736,0.0,1.0
1992-09-28,44.12,44.12,43.63,43.63,158075,4.1785097330901,4.1785097330901,4.13210289335269,4.13210289335269,1669080.47258331,0.0,1.0
1992-09-29,44.0,44.25,44.0,44.12,138075,4.16714479274624,4.19082175179594,4.16714479274624,4.1785097330901,1457904.70505736,0.0,1.0
1992-09-30,43.88,44.12,43.88,44.12,49875,4.15577985240239,4.1785097330901,4.15577985240239,4.1785097330901,526619.570267865,0.0,1.0
1992-10-01,44.0,44.0,43.75,44.0,100850,4.16714479274624,4.16714479274624,4.14346783369655,4.16714479274624,1064853.80774966,0.0,1.0
1992-10-02,43.25,44.0,43.25,44.0,103975,4.09611391559716,4.16714479274624,4.09611391559716,4.16714479274624,1097850.02142559,0.0,1.0
1992-10-05,42.75,43.0,42.25,43.0,59875,4.04875999749777,4.07243695654746,4.00140607939838,4.07243695654746,632207.454030846,0.0,1.0
1992-10-06,42.62,43.0,42.62,42.88,20725,4.03644797879193,4.07243695654746,4.03644797879193,4.06107201620361,218830.889098777,0.0,1.0
1992-10-07,42.13,42.75,42.13,42.75,28175,3.99004113905453,4.04875999749777,3.99004113905453,4.04875999749777,297493.862502198,0.0,1.0
1992-10-08,42.25,42.37,41.75,42.25,185325,4.00140607939838,4.01277101974223,3.95405216129899,4.00140607939838,1956807.45583744,0.0,1.0
1992-10-09,42.5,42.5,42.25,42.5,67950,4.02508303844807,4.02508303844807,4.00140607939838,4.02508303844807,717469.670169454,0.0,1.0
1992-10-12,43.5,43.5,42.62,42.62,94700,4.11979087464685,4.11979087464685,4.03644797879193,4.03644797879193,999917.259235427,0.0,1.0
1992-10-13,43.5,44.0,43.37,43.5,77700,4.11979087464685,4.16714479274624,4.10747885594101,4.11979087464685,820417.85683836,0.0,1.0
1992-10-14,43.37,43.75,43.25,43.63,33375,4.10747885594101,4.14346783369655,4.09611391559716,4.13210289335269,352399.562058948,0.0,1.0
1992-10-15,43.63,43.75,43.25,43.25,38425,4.13210289335269,4.14346783369655,4.09611391559716,4.09611391559716,405721.443359253,0.0,1.0
1992-10-16,43.88,43.88,43.63,43.88,52175,4.15577985240239,4.15577985240239,4.13210289335269,4.15577985240239,550904.783533351,0.0,1.0
1992-10-19,43.88,44.12,43.75,43.75,129650,4.15577985240239,4.1785097330901,4.14346783369655,4.14346783369655,1368946.91298704,0.0,1.0
1992-10-20,44.12,44.37,43.75,44.0,68200,4.1785097330901,4.20218669213979,4.14346783369655,4.16714479274624,720109.367263527,0.0,1.0
1992-10-21,44.0,44.25,44.0,44.0,33600,4.16714479274624,4.19082175179594,4.16714479274624,4.16714479274624,354775.289443615,0.0,1.0
1992-10-22,44.5,44.63,44.12,44.25,84825,4.21449871084563,4.22681072955147,4.1785097330901,4.19082175179594,895649.224019483,0.0,1.0
1992-10-23,44.75,45.12,44.37,44.37,206525,4.23817566989533,4.27321756928887,4.20218669213979,4.20218669213979,2180653.76941495,0.0,1.0
1992-10-26,45.63,45.63,44.75,44.75,31325,4.32151856575025,4.32151856575025,4.23817566989533,4.23817566989533,330754.045887537,0.0,1.0
1992-10-27,45.63,45.87,45.38,45.63,115075,4.32151856575025,4.34424844643796,4.29784160670056,4.32151856575025,1215052.5724025,0.0,1.0
1992-10-28,45.12,45.63,45.12,45.38,52050,4.27321756928887,4.32151856575025,4.27321756928887,4.29784160670056,549584.934986314,0.0,1.0
1992-10-29,44.88,45.12,44.75,45.0,33375,4.25048768860117,4.27321756928887,4.23817566989533,4.26185262894502,352399.562058947,0.0,1.0
1992-10-30,44.88,45.0,44.63,44.88,26750,4.25048768860117,4.26185262894502,4.22681072955147,4.25048768860117,282447.589065973,0.0,1.0
1992-11-02,45.38,45.63,44.88,44.88,34700,4.29784160670056,4.32151856575025,4.25048768860117,4.25048768860117,366389.956657542,0.0,1.0
1992-11-03,45.12,45.38,44.75,45.25,48800,4.27321756928887,4.29784160670056,4.23817566989533,4.28552958799471,515268.872763346,0.0,1.0
1992-11-04,45.12,45.38,45.0,45.12,273400,4.27321756928887,4.29784160670056,4.26185262894502,4.27321756928887,2886772.74207989,0.0,1.0
1992-11-05,45.0,45.0,44.63,45.0,104575,4.26185262894502,4.26185262894502,4.22681072955147,4.26185262894502,1104185.29445137,0.0,1.0
1992-11-06,44.75,45.0,44.63,45.0,43975,4.23817566989533,4.26185262894502,4.22681072955147,4.26185262894502,464322.718847707,0.0,1.0
1992-11-09,44.5,44.88,44.5,44.88,57100,4.21449871084563,4.25048768860117,4.21449871084563,4.25048768860117,602906.816286619,0.0,1.0
1992-11-10,44.25,44.5,44.25,44.5,64225,4.19082175179594,4.21449871084563,4.19082175179594,4.21449871084563,678138.183467742,0.0,1.0
1992-11-11,44.5,44.5,44.25,44.37,42050,4.21449871084563,4.21449871084563,4.19082175179594,4.20218669213979,443997.051223333,0.0,1.0
1992-11-12,44.0,44.5,43.88,44.5,55550,4.16714479274624,4.21449871084563,4.15577985240239,4.21449871084563,586540.694303358,0.0,1.0
1992-11-13,44.12,44.12,43.88,44.0,58550,4.1785097330901,4.1785097330901,4.15577985240239,4.16714479274624,618217.059432251,0.0,1.0
1992-11-16,44.12,44.25,44.0,44.12,24450,4.1785097330901,4.19082175179594,4.16714479274624,4.1785097330901,258162.375800487,0.0,1.0
1992-11-17,44.0,44.25,43.88,44.25,69025,4.16714479274624,4.19082175179594,4.15577985240239,4.19082175179594,728820.367673974,0.0,1.0
1992-11-18,43.63,44.0,43.63,44.0,39150,4.13210289335269,4.16714479274624,4.13210289335269,4.16714479274624,413376.564932069,0.0,1.0
1992-11-19,43.25,43.75,43.13,43.63,60850,4.09611391559716,4.14346783369655,4.08474897525331,4.13210289335269,642502.272697737,0.0,1.0
1992-11-20,43.88,44.0,43.37,43.5,174950,4.17661557636612,4.18803749681197,4.12807241447125,4.14044616162093,1838044.67029241,0.22,1.0
1992-11-23,44.12,44.12,44.0,44.12,112300,4.19945941725782,4.19945941725782,4.18803749681197,4.19945941725782,1179836.61888447,0.0,1.0
1992-11-24,44.12,44.5,44.12,44.12,107000,4.19945941725782,4.23562883200302,4.19945941725782,4.19945941725782,1124154.21389704,0.0,1.0
1992-11-25,44.25,44.37,44.12,44.12,35425,4.21183316440749,4.22325508485334,4.19945941725782,4.19945941725782,372179.09371311,0.0,1.0
1992-11-27,44.25,44.5,44.25,44.25,9375,4.21183316440749,4.23562883200302,4.21183316440749,4.21183316440749,98494.8201428485,0.0,1.0
1992-11-30,44.5,44.5,44.0,44.37,56975,4.23562883200302,4.23562883200302,4.18803749681197,4.22325508485334,598585.853614803,0.0,1.0
1992-12-01,44.5,44.63,44.37,44.5,139050,4.23562883200302,4.24800257915269,4.22325508485334,4.23562883200302,1460875.17235873,0.0,1.0
1992-12-02,44.88,44.88,44.5,44.63,58200,4.27179824674821,4.27179824674821,4.23562883200302,4.24800257915269,611455.843446803,0.0,1.0
1992-12-03,44.5,45.0,44.25,44.88,92900,4.23562883200302,4.28322016719406,4.21183316440749,4.27179824674821,976018.004402198,0.0,1.0
1992-12-04,44.5,44.88,44.5,44.75,49625,4.23562883200302,4.27179824674821,4.23562883200302,4.25942449959854,521365.91462281,0.0,1.0
1992-12-07,44.75,44.75,44.5,44.75,53850,4.25942449959854,4.25942449959854,4.23562883200302,4.25942449959854,565754.246900521,0.0,1.0
1992-12-08,44.75,44.88,44.25,44.88,42275,4.25942449959854,4.27179824674821,4.21183316440749,4.27179824674821,444145.975630817,0.0,1.0
1992-12-09,45.0,45.12,44.75,44.88,91575,4.28322016719406,4.29464208763991,4.25942449959854,4.27179824674821,962097.403155343,0.0,1.0
1992-12-10,45.38,45.5,44.88,44.88,57225,4.31938958193926,4.33081150238511,4.27179824674821,4.27179824674821,601212.382151946,0.0,1.0
1992-12-11,45.38,45.38,45.25,45.25,20475,4.31938958193926,4.31938958193926,4.30701583478958,4.30701583478958,215112.687191981,0.0,1.0
1992-12-14,45.5,45.5,45.25,45.25,76275,4.33081150238511,4.33081150238511,4.30701583478958,4.30701583478958,801353.856682214,0.0,1.0
1992-12-15,45.38,45.87,45.25,45.25,182900,4.31938958193926,4.36602909042648,4.30701583478958,4.30701583478958,1921568.27777354,0.0,1.0
1992-12-16,45.12,45.5,45.12,45.5,65550,4.29464208763991,4.33081150238511,4.29464208763991,4.33081150238511,688675.782438796,0.0,1.0
1992-12-17,45.38,45.75,45.12,45.25,59525,4.31938958193926,4.35460716998063,4.29464208763991,4.30701583478958,625376.444693658,0.0,1.0
1992-12-18,45.87,45.87,45.63,45.75,132050,4.36602909042648,4.36602909042648,4.34318524953478,4.35460716998063,1387332.37331873,0.0,1.0
1992-12-21,45.63,45.87,45.5,45.87,46375,4.34318524953478,4.36602909042648,4.33081150238511,4.36602909042648,487221.043639956,0.0,1.0
1992-12-22,46.63,46.63,45.63,45.63,52875,4.43836791991687,4.43836791991687,4.34318524953478,4.34318524953478,555510.785605665,0.0,1.0
1992-12-23,47.12,47.63,46.63,46.63,123375,4.48500742840409,4.53355059029896,4.43836791991687,4.43836791991687,1296191.83307989,0.0,1.0
1992-12-24,47.38,47.5,47.0,47.0,33000,4.50975492270344,4.52117684314929,4.47358550795824,4.47358550795824,346701.766902826,0.0,1.0
1992-12-28,46.87,47.12,46.75,47.12,44575,4.46121176080857,4.48500742840409,4.44978984036272,4.48500742840409,468310.03817253,0.0,1.0
1992-12-29,46.63,46.87,46.5,46.75,63975,4.43836791991687,4.46121176080857,4.4259941727672,4.44978984036272,672128.652654797,0.0,1.0
1992-12-30,46.38,46.87,46.25,46.75,34100,4.41457225232135,4.46121176080857,4.40219850517167,4.44978984036272,358258.492466254,0.0,1.0
1992-12-31,45.87,46.38,45.87,46.38,25650,4.36602909042648,4.41457225232135,4.36602909042648,4.41457225232135,269481.827910833,0.0,1.0
1993-01-04,46.75,46.75,46.0,46.0,47100,4.44978984036272,4.44978984036272,4.37840283757615,4.37840283757615,494837.97639767,0.0,1.0
1993-01-05,46.87,46.87,46.5,46.87,65900,4.46121176080857,4.46121176080857,4.4259941727672,4.46121176080857,692352.922390795,0.0,1.0
1993-01-06,47.25,47.25,46.87,46.87,121575,4.49738117555376,4.49738117555376,4.46121176080857,4.46121176080857,1277280.82761246,0.0,1.0
1993-01-07,46.63,47.12,46.5,47.12,156525,4.43836791991687,4.48500742840409,4.4259941727672,4.48500742840409,1644469.517105,0.0,1.0
1993-01-08,46.63,46.75,46.25,46.5,61200,4.43836791991687,4.44978984036272,4.40219850517167,4.4259941727672,642974.185892514,0.0,1.0
1993-01-11,46.87,47.0,46.5,46.5,81675,4.46121176080857,4.47358550795824,4.4259941727672,4.4259941727672,858086.873084495,0.0,1.0
1993-01-12,46.87,47.0,46.63,47.0,55775,4.46121176080857,4.47358550795824,4.43836791991687,4.47358550795824,585978.516636519,0.0,1.0
1993-01-13,46.63,46.75,46.63,46.63,61675,4.43836791991687,4.44978984036272,4.43836791991687,4.43836791991687,647964.590113085,0.0,1.0
1993-01-14,46.5,46.75,46.38,46.75,76625,4.4259941727672,4.44978984036272,4.41457225232135,4.44978984036272,805030.996634213,0.0,1.0
1993-01-15,46.5,46.5,46.38,46.5,78675,4.4259941727672,4.4259941727672,4.41457225232135,4.4259941727672,826568.530638783,0.0,1.0
1993-01-18,47.0,47.0,46.38,46.5,36500,4.47358550795824,4.47358550795824,4.41457225232135,4.4259941727672,383473.166422823,0.0,1.0
1993-01-19,46.63,47.0,46.63,47.0,57225,4.43836791991687,4.47358550795824,4.43836791991687,4.47358550795824,601212.382151946,0.0,1.0
1993-01-20,46.63,46.87,46.5,46.5,39625,4.43836791991687,4.46121176080857,4.4259941727672,4.4259941727672,416304.773137106,0.0,1.0
1993-01-21,46.12,46.5,46.12,46.5,62275,4.389824758022,4.4259941727672,4.389824758022,4.4259941727672,654268.258602228,0.0,1.0
1993-01-22,45.75,46.38,45.63,46.25,110725,4.35460716998063,4.41457225232135,4.34318524953478,4.40219850517167,1163289.48910047,0.0,1.0
1993-01-25,45.63,45.75,45.38,45.63,91200,4.34318524953478,4.35460716998063,4.31938958193926,4.34318524953478,958157.610349629,0.0,1.0
1993-01-26,45.75,46.0,45.75,45.75,60950,4.35460716998063,4.37840283757615,4.35460716998063,4.35460716998063,640347.657355371,0.0,1.0
1993-01-27,45.75,46.25,45.75,45.87,53000,4.35460716998063,4.40219850517167,4.35460716998063,4.36602909042648,556824.049874236,0.0,1.0
1993-01-28,45.38,45.63,45.25,45.63,46750,4.31938958193926,4.34318524953478,4.30701583478958,4.34318524953478,491160.83644567,0.0,1.0
1993-01-29,45.5,45.5,45.12,45.5,52650,4.33081150238511,4.33081150238511,4.29464208763991,4.33081150238511,553146.909922236,0.0,1.0
1993-02-01,45.5,45.63,45.38,45.38,52775,4.33081150238511,4.34318524953478,4.31938958193926,4.31938958193926,554460.174190807,0.0,1.0
1993-02-02,45.12,45.63,45.0,45.63,62175,4.29464208763991,4.34318524953478,4.28322016719406,4.34318524953478,653217.647187371,0.0,1.0
1993-02-03,46.38,46.5,45.12,45.25,113975,4.41457225232135,4.4259941727672,4.29464208763991,4.30701583478958,1197434.36008332,0.0,1.0
1993-02-04,46.87,46.87,46.25,46.5,164225,4.46121176080857,4.46121176080857,4.40219850517167,4.4259941727672,1725366.59604899,0.0,1.0
1993-02-05,46.5,46.87,46.25,46.63,134100,4.4259941727672,4.46121176080857,4.40219850517167,4.43836791991687,1408869.9073233,0.0,1.0
1993-02-08,46.87,47.0,46.38,46.63,193400,4.46121176080857,4.47358550795824,4.41457225232135,4.43836791991687,2031882.47633353,0.0,1.0
1993-02-09,46.87,47.0,46.75,46.75,119275,4.46121176080857,4.47358550795824,4.44978984036272,4.44978984036272,1253116.76507075,0.0,1.0
1993-02-10,47.0,47.0,46.75,46.75,105300,4.47358550795824,4.47358550795824,4.44978984036272,4.44978984036272,1106293.81984447,0.0,1.0
1993-02-11,47.38,47.63,47.0,47.0,123025,4.50975492270344,4.53355059029896,4.47358550795824,4.47358550795824,1292514.69312788,0.0,1.0
1993-02-12,47.63,47.87,47.5,47.5,77950,4.53355059029896,4.55639443119066,4.52117684314929,4.52117684314929,818951.59788107,0.0,1.0
1993-02-16,46.87,47.75,46.75,47.75,133750,4.46121176080857,4.54497251074481,4.44978984036272,4.54497251074481,1405192.7673713,0.0,1.0
1993-02-17,46.75,47.25,46.63,46.87,173275,4.44978984036272,4.49738117555376,4.43836791991687,4.46121176080857,1820446.92909355,0.0,1.0
1993-02-18,46.63,47.0,46.5,46.87,128450,4.43836791991687,4.47358550795824,4.4259941727672,4.46121176080857,1349510.36238388,0.0,1.0
1993-02-19,46.75,46.75,46.38,46.5,102300,4.44978984036272,4.44978984036272,4.41457225232135,4.4259941727672,1074775.47739876,0.0,1.0
1993-02-22,47.12,47.25,46.25,46.25,119050,4.50594761588815,4.51837913520193,4.42275206355745,4.42275206355745,1244940.34955493,0.22,1.0
1993-02-23,46.75,47.0,46.75,46.87,280150,4.47056559937969,4.49447236729081,4.47056559937969,4.48204084797703,2929609.73479894,0.0,1.0
1993-02-24,47.12,47.25,46.63,46.75,92650,4.50594761588815,4.51837913520193,4.45909035078235,4.47056559937969,968867.899086638,0.0,1.0
1993-02-25,47.25,47.25,46.87,47.0,89525,4.51837913520193,4.51837913520193,4.48204084797703,4.49447236729081,936188.868491434,0.0,1.0
1993-02-26,47.38,47.38,47.12,47.12,71925,4.53081065451572,4.53081065451572,4.50594761588815,4.50594761588815,752140.568179238,0.0,1.0
1993-03-01,46.38,47.38,46.38,47.25,49875,4.43518358287123,4.53081065451572,4.43518358287123,4.51837913520193,521557.328299472,0.0,1.0
1993-03-02,46.63,46.63,45.87,46.38,120000,4.45909035078235,4.45909035078235,4.38641377633254,4.43518358287123,1254874.77485587,0.0,1.0
1993-03-03,46.87,47.0,46.5,46.63,58900,4.48204084797703,4.49447236729081,4.44665883146857,4.45909035078235,615934.368658424,0.0,1.0
1993-03-04,46.75,46.87,46.63,46.87,34325,4.47056559937969,4.48204084797703,4.45909035078235,4.48204084797703,358946.472057732,0.0,1.0
1993-03-05,46.87,47.25,46.5,46.87,77600,4.48204084797703,4.51837913520193,4.44665883146857,4.48204084797703,811485.687740131,0.0,1.0
1993-03-08,47.63,47.75,46.63,46.75,127600,4.55471742242684,4.56619267102418,4.45909035078235,4.47056559937969,1334350.17726341,0.0,1.0
1993-03-09,47.63,48.0,47.25,47.75,44200,4.55471742242684,4.5900994389353,4.51837913520193,4.56619267102418,462212.20873858,0.0,1.0
1993-03-10,48.87,49.25,47.5,47.5,212675,4.673294991266,4.70963327849091,4.54228590311306,4.54228590311306,2224004.10618727,0.0,1.0
1993-03-11,48.75,49.0,48.75,48.87,78200,4.66181974266866,4.68572651057978,4.66181974266866,4.673294991266,817760.061614411,0.0,1.0
1993-03-12,48.75,48.87,48.38,48.62,72050,4.66181974266866,4.673294991266,4.6264377261602,4.64938822335488,753447.729403047,0.0,1.0
1993-03-15,48.87,48.87,48.62,48.62,43725,4.673294991266,4.673294991266,4.64938822335488,4.64938822335488,457244.996088109,0.0,1.0
1993-03-16,49.0,49.5,48.87,48.87,36150,4.68572651057978,4.73354004640203,4.673294991266,4.673294991266,378031.025925332,0.0,1.0
1993-03-17,50.0,50.0,48.87,48.87,87825,4.78135358222427,4.78135358222427,4.673294991266,4.673294991266,918411.475847642,0.0,1.0
1993-03-18,49.13,49.88,49.0,49.88,160725,4.69815802989357,4.76987833362693,4.68572651057978,4.76987833362693,1680747.90157258,0.0,1.0
1993-03-19,48.75,49.13,48.62,48.87,104575,4.66181974266866,4.69815802989357,4.64938822335488,4.673294991266,1093571.07983794,0.0,1.0
1993-03-22,48.87,49.0,48.38,48.5,27350,4.673294991266,4.68572651057978,4.6264377261602,4.63791297475754,286006.875769234,0.0,1.0
1993-03-23,49.62,49.75,48.87,48.87,57350,4.74501529499936,4.75744681431315,4.673294991266,4.673294991266,599725.569483203,0.0,1.0
1993-03-24,49.25,49.62,48.5,49.62,181950,4.70963327849091,4.74501529499936,4.63791297475754,4.74501529499936,1902703.87737522,0.0,1.0
1993-03-25,49.13,49.62,49.0,49.25,53975,4.69815802989357,4.74501529499936,4.68572651057978,4.70963327849091,564432.216440381,0.0,1.0
1993-03-26,48.5,49.13,48.5,48.87,73850,4.63791297475754,4.69815802989357,4.63791297475754,4.673294991266,772270.851025885,0.0,1.0
1993-03-29,48.5,48.5,47.75,48.13,70475,4.63791297475754,4.63791297475754,4.56619267102418,4.60253095824908,736977.497983064,0.0,1.0
1993-03-30,47.63,48.38,47.5,48.38,38175,4.55471742242684,4.6264377261602,4.54228590311306,4.6264377261602,399207.037751024,0.0,1.0
1993-03-31,47.87,48.25,47.63,47.75,70125,4.57766791962151,4.61400620684642,4.55471742242684,4.56619267102418,733317.446556401,0.0,1.0
1993-04-01,48.13,48.25,47.75,48.0,134475,4.60253095824908,4.61400620684642,4.56619267102418,4.5900994389353,1406244.04457286,0.0,1.0
1993-04-02,47.5,47.87,47.38,47.87,50850,4.54228590311306,4.57766791962151,4.53081065451572,4.57766791962151,531753.185845176,0.0,1.0
1993-04-05,47.75,47.75,47.38,47.63,61200,4.56619267102418,4.56619267102418,4.53081065451572,4.55471742242684,639986.135176495,0.0,1.0
1993-04-06,47.63,47.75,47.25,47.75,49150,4.55471742242684,4.56619267102418,4.51837913520193,4.56619267102418,513975.793201384,0.0,1.0
1993-04-07,47.12,47.87,47.12,47.75,48550,4.50594761588815,4.57766791962151,4.50594761588815,4.56619267102418,507701.419327105,0.0,1.0
1993-04-08,47.5,47.5,47.25,47.38,17950,4.54228590311306,4.54228590311306,4.51837913520193,4.53081065451572,187708.351738857,0.0,1.0
1993-04-12,48.0,48.62,47.12,47.63,99400,4.5900994389353,4.64938822335488,4.50594761588815,4.55471742242684,1039454.60517228,0.0,1.0
1993-04-13,48.25,48.38,48.0,48.0,65050,4.61400620684642,4.6264377261602,4.5900994389353,4.5900994389353,680246.700869788,0.0,1.0
1993-04-14,48.75,49.25,48.5,48.5,32525,4.66181974266866,4.70963327849091,4.63791297475754,4.63791297475754,340123.350434894,0.0,1.0
1993-04-15,49.0,49.25,48.75,49.0,43250,4.68572651057978,4.70963327849091,4.66181974266866,4.68572651057978,452277.783437638,0.0,1.0
1993-04-16,49.25,49.38,48.87,49.0,83000,4.70963327849091,4.72206479780469,4.673294991266,4.68572651057978,867955.052608644,0.0,1.0
1993-04-19,49.38,49.38,49.0,49.0,49625,4.72206479780469,4.72206479780469,4.68572651057978,4.68572651057978,518943.005851856,0.0,1.0
1993-04-20,48.75,49.13,48.5,49.13,108200,4.66181974266866,4.69815802989357,4.63791297475754,4.69815802989357,1131478.75532838,0.0,1.0
1993-04-21,48.5,48.75,48.5,48.62,77950,4.63791297475754,4.66181974266866,4.63791297475754,4.64938822335488,815145.739166794,0.0,1.0
1993-04-22,48.0,48.87,48.0,48.75,117725,4.5900994389353,4.673294991266,4.5900994389353,4.66181974266866,1231084.44058256,0.0,1.0
1993-04-23,48.0,48.25,47.75,48.0,146400,4.5900994389353,4.61400620684642,4.56619267102418,4.5900994389353,1530947.22532416,0.0,1.0
1993-04-26,47.87,48.25,47.75,48.13,32275,4.57766791962151,4.61400620684642,4.56619267102418,4.60253095824908,337509.027987278,0.0,1.0
1993-04-27,48.25,48.38,47.75,47.75,84100,4.61400620684642,4.6264377261602,4.56619267102418,4.56619267102418,879458.071378157,0.0,1.0
1993-04-28,47.87,48.38,47.87,48.38,34325,4.57766791962151,4.6264377261602,4.57766791962151,4.6264377261602,358946.472057732,0.0,1.0
1993-04-29,47.63,47.87,47.5,47.87,45775,4.55471742242684,4.57766791962151,4.54228590311306,4.57766791962151,478682.440158563,0.0,1.0
1993-04-30,46.63,47.63,46.5,47.63,63250,4.45909035078235,4.55471742242684,4.44665883146857,4.55471742242684,661423.57924695,0.0,1.0
1993-05-03,47.87,47.87,46.75,46.75,60350,4.57766791962151,4.57766791962151,4.47056559937969,4.47056559937969,631097.4388546,0.0,1.0
1993-05-04,47.75,48.0,47.5,47.63,73000,4.56619267102418,4.5900994389353,4.54228590311306,4.55471742242684,763382.154703989,0.0,1.0
1993-05-05,47.25,47.63,47.12,47.63,64700,4.51837913520193,4.55471742242684,4.50594761588815,4.55471742242684,676586.649443125,0.0,1.0
1993-05-06,47.5,47.75,47.5,47.5,82050,4.54228590311306,4.56619267102418,4.54228590311306,4.54228590311306,858020.627307702,0.0,1.0
1993-05-07,47.38,47.75,47.25,47.38,27350,4.53081065451572,4.56619267102418,4.51837913520193,4.53081065451572,286006.875769234,0.0,1.0
1993-05-10,47.38,47.63,47.12,47.25,80350,4.53081065451572,4.55471742242684,4.50594761588815,4.51837913520193,840243.234663911,0.0,1.0
1993-05-11,47.75,47.75,47.25,47.25,65650,4.56619267102418,4.56619267102418,4.51837913520193,4.51837913520193,686521.074744067,0.0,1.0
1993-05-12,47.75,47.75,47.5,47.75,90250,4.56619267102418,4.56619267102418,4.54228590311306,4.56619267102418,943770.40358952,0.0,1.0
1993-05-13,47.38,47.75,47.12,47.75,147950,4.53081065451572,4.56619267102418,4.50594761588815,4.56619267102418,1547156.02449939,0.0,1.0
1993-05-14,47.5,47.5,47.12,47.12,24800,4.54228590311306,4.54228590311306,4.50594761588815,4.50594761588815,259340.786803547,0.0,1.0
1993-05-17,47.25,47.5,47.25,47.38,39500,4.51837913520193,4.54228590311306,4.51837913520193,4.53081065451572,413062.946723392,0.0,1.0
1993-05-18,47.12,47.38,47.0,47.25,268450,4.50594761588815,4.53081065451572,4.49447236729081,4.51837913520193,2807259.44425049,0.0,1.0
1993-05-19,47.0,47.0,46.75,47.0,46850,4.49447236729081,4.49447236729081,4.47056559937969,4.49447236729081,489924.026683314,0.0,1.0
1993-05-20,47.38,47.5,47.0,47.0,62775,4.53081065451572,4.54228590311306,4.49447236729081,4.49447236729081,656456.366596478,0.0,1.0
1993-05-21,47.5,47.75,47.38,47.5,80725,4.54228590311306,4.56619267102418,4.53081065451572,4.54228590311306,844164.718335335,0.0,1.0
1993-05-24,47.5,47.63,47.12,47.12,43000,4.56332385887484,4.57581295575176,4.52681726800384,4.52681726800384,447590.410666932,0.22,1.0
1993-05-25,47.0,47.5,47.0,47.38,46375,4.51528887088669,4.56332385887484,4.51528887088669,4.55179546175768,482721.053364627,0.0,1.0
1993-05-26,47.75,47.75,47.25,47.38,72650,4.58734135286892,4.58734135286892,4.53930636488076,4.55179546175768,756219.612440759,0.0,1.0
1993-05-27,47.63,47.75,47.5,47.75,39275,4.57581295575176,4.58734135286892,4.56332385887484,4.58734135286892,408816.590207995,0.0,1.0
1993-05-28,47.75,47.75,47.5,47.63,41325,4.58734135286892,4.58734135286892,4.56332385887484,4.57581295575176,430155.202809557,0.0,1.0
1993-06-01,47.12,47.25,46.5,46.5,99050,4.52681726800384,4.53930636488076,4.46725388289853,4.46725388289853,1031019.30643162,0.0,1.0
1993-06-02,47.38,47.38,47.12,47.25,31075,4.55179546175768,4.55179546175768,4.52681726800384,4.53930636488076,323462.139801743,0.0,1.0
1993-06-03,47.25,47.25,47.0,47.25,23475,4.53930636488076,4.53930636488076,4.51528887088669,4.53930636488076,244353.136986192,0.0,1.0
1993-06-04,47.38,47.38,47.0,47.12,25175,4.55179546175768,4.55179546175768,4.51528887088669,4.52681726800384,262048.571826512,0.0,1.0
1993-06-07,47.38,47.63,47.25,47.5,40125,4.55179546175768,4.57581295575176,4.53930636488076,4.56332385887484,417664.307628155,0.0,1.0
1993-06-08,46.87,47.38,46.87,47.38,75300,4.50279977400977,4.55179546175768,4.50279977400977,4.55179546175768,783803.672633022,0.0,1.0
1993-06-09,46.38,47.12,46.25,46.87,83850,4.45572548578137,4.52681726800384,4.44323638890445,4.50279977400977,872801.300800518,0.0,1.0
1993-06-10,46.38,46.5,46.12,46.38,38175,4.45572548578137,4.46725388289853,4.43074729202753,4.45572548578137,397366.602958375,0.0,1.0
1993-06-11,46.63,46.75,46.5,46.63,23725,4.47974297977545,4.49127137689261,4.46725388289853,4.47974297977545,246955.40681565,0.0,1.0
1993-06-14,46.5,47.0,46.38,46.87,32050,4.46725388289853,4.51528887088669,4.45572548578137,4.50279977400977,333610.992136632,0.0,1.0
1993-06-15,47.25,47.25,46.75,46.75,17700,4.53930636488076,4.53930636488076,4.49127137689261,4.49127137689261,184240.703925691,0.0,1.0
1993-06-16,47.25,47.38,47.0,47.12,16725,4.53930636488076,4.55179546175768,4.51528887088669,4.52681726800384,174091.851590801,0.0,1.0
1993-06-17,47.5,47.75,47.5,47.5,43975,4.56332385887484,4.58734135286892,4.56332385887484,4.56332385887484,457739.263001822,0.0,1.0
1993-06-18,47.5,47.63,47.38,47.63,103625,4.56332385887484,4.57581295575176,4.55179546175768,4.57581295575176,1078640.84431072,0.0,1.0
1993-06-21,47.38,47.75,47.12,47.5,52275,4.55179546175768,4.58734135286892,4.52681726800384,4.56332385887484,544134.621339858,0.0,1.0
1993-06-22,47.63,47.63,47.25,47.38,40350,4.57581295575176,4.57581295575176,4.53930636488076,4.55179546175768,420006.350474668,0.0,1.0
1993-06-23,46.63,48.0,46.63,47.38,98800,4.47974297977545,4.611358846863,4.47974297977545,4.55179546175768,1028417.03660216,0.0,1.0
1993-06-24,46.0,46.75,46.0,46.38,84450,4.41921889491037,4.49127137689261,4.41921889491037,4.45572548578137,879046.74839122,0.0,1.0
1993-06-25,46.25,46.75,46.0,46.0,63375,4.44323638890445,4.49127137689261,4.41921889491037,4.41921889491037,659675.401767833,0.0,1.0
1993-06-28,46.87,46.87,46.5,46.5,18300,4.50279977400977,4.50279977400977,4.46725388289853,4.46725388289853,190486.151516392,0.0,1.0
1993-06-29,47.0,47.25,46.87,46.87,42775,4.51528887088669,4.53930636488076,4.50279977400977,4.50279977400977,445248.367820419,0.0,1.0
1993-06-30,46.87,47.12,46.63,47.0,30000,4.50279977400977,4.52681726800384,4.47974297977545,4.51528887088669,312272.379535069,0.0,1.0
1993-07-01,47.0,47.25,46.87,46.87,71800,4.51528887088669,4.53930636488076,4.50279977400977,4.50279977400977,747371.895020598,0.0,1.0
1993-07-02,47.0,47.12,46.38,47.12,61800,4.51528887088669,4.52681726800384,4.45572548578137,4.52681726800384,643281.101842241,0.0,1.0
1993-07-06,46.0,47.25,46.0,47.12,35650,4.41921889491037,4.53930636488076,4.41921889491037,4.52681726800384,371083.677680841,0.0,1.0
1993-07-07,46.5,46.63,46.12,46.12,45525,4.46725388289853,4.47974297977545,4.43074729202753,4.43074729202753,473873.335944467,0.0,1.0
1993-07-08,46.0,46.63,45.87,46.63,30600,4.41921889491037,4.47974297977545,4.40672979803345,4.47974297977545,318517.827125771,0.0,1.0
1993-07-09,46.0,46.12,45.63,45.87,90375,4.41921889491037,4.43074729202753,4.38367300379914,4.40672979803345,940720.543349396,0.0,1.0
1993-07-12,46.12,46.12,46.0,46.0,27825,4.43074729202753,4.43074729202753,4.41921889491037,4.41921889491037,289632.632018776,0.0,1.0
1993-07-13,46.0,46.5,46.0,46.0,26975,4.41921889491037,4.46725388289853,4.41921889491037,4.41921889491037,280784.914598616,0.0,1.0
1993-07-14,46.87,46.87,45.87,46.0,43600,4.50279977400977,4.50279977400977,4.40672979803345,4.41921889491037,453835.858257633,0.0,1.0
1993-07-15,48.5,48.5,47.25,47.25,115550,4.65939383485115,4.65939383485115,4.53930636488076,4.53930636488076,1202769.11517591,0.0,1.0
1993-07-16,48.0,48.5,48.0,48.5,61575,4.611358846863,4.65939383485115,4.611358846863,4.65939383485115,640939.058995729,0.0,1.0
1993-07-19,48.25,48.38,48.13,48.13,15900,4.63537634085708,4.647865437734,4.62384794373992,4.62384794373992,165504.361153586,0.0,1.0
1993-07-20,48.0,48.13,47.75,48.13,52175,4.611358846863,4.62384794373992,4.58734135286892,4.62384794373992,543093.713408074,0.0,1.0
1993-07-21,47.25,48.0,47.25,47.63,104700,4.53930636488076,4.611358846863,4.53930636488076,4.57581295575176,1089830.60457739,0.0,1.0
1993-07-22,46.87,47.63,46.87,47.38,107225,4.50279977400977,4.57581295575176,4.50279977400977,4.55179546175768,1116113.52985492,0.0,1.0
1993-07-23,47.5,47.5,47.0,47.12,31800,4.56332385887484,4.56332385887484,4.51528887088669,4.52681726800384,331008.722307173,0.0,1.0
1993-07-26,48.38,48.38,47.63,47.63,32050,4.647865437734,4.647865437734,4.57581295575176,4.57581295575176,333610.992136632,0.0,1.0
1993-07-27,47.87,48.38,47.63,48.38,33600,4.59886974998608,4.647865437734,4.57581295575176,4.647865437734,349745.065079277,0.0,1.0
1993-07-28,47.38,48.0,47.38,47.75,62400,4.55179546175768,4.611358846863,4.55179546175768,4.58734135286892,649526.549432944,0.0,1.0
1993-07-29,46.87,47.38,46.75,47.38,77350,4.50279977400977,4.55179546175768,4.49127137689261,4.55179546175768,805142.285234585,0.0,1.0
1993-07-30,46.87,47.12,46.5,47.12,81675,4.50279977400977,4.52681726800384,4.46725388289853,4.52681726800384,850161.553284224,0.0,1.0
1993-08-02,47.38,47.5,47.12,47.12,54700,4.55179546175768,4.56332385887484,4.52681726800384,4.52681726800384,569376.63868561,0.0,1.0
1993-08-03,47.63,47.63,47.25,47.38,19875,4.57581295575176,4.57581295575176,4.53930636488076,4.55179546175768,206880.451441983,0.0,1.0
1993-08-04,47.87,48.0,47.5,47.5,35650,4.59886974998608,4.611358846863,4.56332385887484,4.56332385887484,371083.67768084,0.0,1.0
1993-08-05,48.25,48.25,47.87,47.87,51675,4.63537634085708,4.63537634085708,4.59886974998608,4.59886974998608,537889.173749156,0.0,1.0
1993-08-06,48.5,48.75,48.25,48.38,34100,4.65939383485115,4.68341132884523,4.63537634085708,4.647865437734,354949.604738195,0.0,1.0
1993-08-09,49.13,49.62,48.5,48.5,45775,4.71991791971623,4.76699220794462,4.65939383485115,4.65939383485115,476475.605773926,0.0,1.0
1993-08-10,50.37,50.62,48.75,48.87,107600,4.83904468992686,4.86306218392094,4.68341132884523,4.69493972596239,1120016.93459911,0.0,1.0
1993-08-11,51.0,51.37,50.13,50.25,63250,4.89956877479194,4.93511466590317,4.81598789569254,4.8275162928097,658374.266853103,0.0,1.0
1993-08-12,50.5,51.5,50.0,51.0,101450,4.85153378680378,4.94760376278009,4.80349879881562,4.89956877479194,1056001.09679442,0.0,1.0
1993-08-13,50.13,50.37,50.0,50.25,45775,4.81598789569254,4.83904468992686,4.80349879881562,4.8275162928097,476475.605773926,0.0,1.0
1993-08-16,50.75,50.88,50.13,50.13,48200,4.87555128079786,4.88804037767478,4.81598789569254,4.81598789569254,501717.623119677,0.0,1.0
1993-08-17,50.75,51.0,50.37,50.75,52525,4.87555128079786,4.89956877479194,4.83904468992686,4.87555128079786,546736.891169316,0.0,1.0
1993-08-18,50.75,51.5,50.62,51.0,61450,4.87555128079786,4.94760376278009,4.86306218392094,4.89956877479194,639637.924080999,0.0,1.0
1993-08-19,51.37,51.62,50.88,50.88,53125,4.93511466590317,4.95913215989725,4.88804037767478,4.88804037767478,552982.338760018,0.0,1.0
1993-08-20,51.62,51.75,51.5,51.62,78200,4.95913215989725,4.97162125677417,4.94760376278009,4.95913215989725,813990.002654746,0.0,1.0
1993-08-23,51.5,51.62,51.37,51.62,22275,4.94760376278009,4.95913215989725,4.93511466590317,4.95913215989725,231862.241804789,0.0,1.0
1993-08-24,51.0,51.25,50.75,51.13,73975,4.92166486926649,4.94579067744917,4.89753906108381,4.93421028952148,766554.631453863,0.23,1.0
1993-08-25,52.0,52.13,51.13,51.13,66750,5.0181681019972,5.0307135222522,4.93421028952148,4.93421028952148,691686.673194261,0.0,1.0
1993-08-26,52.37,52.37,52.0,52.13,50125,5.05387429810757,5.05387429810757,5.0181681019972,5.0307135222522,519412.651593442,0.0,1.0
1993-08-27,52.13,52.5,52.0,52.13,67700,5.0307135222522,5.06641971836256,5.0181681019972,5.0307135222522,701530.903000021,0.0,1.0
1993-08-30,52.75,52.75,52.0,52.13,23000,5.09054552654524,5.09054552654524,5.0181681019972,5.0307135222522,238333.984771056,0.0,1.0
1993-08-31,52.37,53.0,52.25,52.75,189775,5.05387429810757,5.11467133472792,5.04229391017988,5.09054552654524,1966514.43304031,0.0,1.0
1993-09-01,53.0,53.0,52.13,52.37,137850,5.11467133472792,5.11467133472792,5.0307135222522,5.05387429810757,1428449.55655174,0.0,1.0
1993-09-02,53.0,53.25,52.88,53.0,47950,5.11467133472792,5.1387971429106,5.10309094680023,5.11467133472792,496874.546511832,0.0,1.0
1993-09-03,53.25,53.25,52.88,52.88,39275,5.1387971429106,5.1387971429106,5.10309094680023,5.10309094680023,406981.184864488,0.0,1.0
1993-09-07,54.25,54.25,53.25,53.25,101075,5.23530037564131,5.23530037564131,5.1387971429106,5.1387971429106,1047374.23959715,0.0,1.0
1993-09-08,54.38,54.63,54.0,54.0,178700,5.24784579589631,5.27197160407898,5.21117456745863,5.21117456745863,1851751.43819946,0.0,1.0
1993-09-09,54.25,54.63,54.12,54.12,82650,5.23530037564131,5.27197160407898,5.22275495538632,5.22275495538632,856447.993101208,0.0,1.0
1993-09-10,56.5,56.5,54.12,54.25,280150,5.45243264928542,5.45243264928542,5.22275495538632,5.23530037564131,2903011.5579831,0.0,1.0
1993-09-13,56.0,56.25,55.75,56.12,93025,5.40418103292007,5.42830684110274,5.38005522473739,5.41576142084775,963957.344927281,0.0,1.0
1993-09-14,55.12,56.0,54.5,56.0,188700,5.31925818811704,5.40418103292007,5.25942618382399,5.40418103292007,1955374.90983905,0.0,1.0
1993-09-15,54.63,54.87,53.88,54.5,75050,5.27197160407898,5.29513237993436,5.19959417953095,5.25942618382399,777694.15465512,0.0,1.0
1993-09-16,54.75,54.75,53.75,54.38,112300,5.28355199200667,5.28355199200667,5.18704875927595,5.24784579589631,1163691.58651259,0.0,1.0
1993-09-17,55.5,56.0,54.5,54.5,240375,5.35592941655471,5.40418103292007,5.25942618382399,5.25942618382399,2490849.19953663,0.0,1.0
1993-09-20,56.25,56.38,55.63,55.75,132300,5.42830684110274,5.44085226135774,5.3684748368097,5.38005522473739,1370938.52979177,0.0,1.0
1993-09-21,56.0,56.38,55.5,56.25,142900,5.40418103292007,5.44085226135774,5.35592941655471,5.42830684110274,1480779.40972973,0.0,1.0
1993-09-22,56.0,56.38,55.75,56.0,63375,5.40418103292007,5.44085226135774,5.38005522473739,5.40418103292007,656713.751515898,0.0,1.0
1993-09-23,55.63,56.0,55.63,55.87,49750,5.3684748368097,5.40418103292007,5.3684748368097,5.39163561266507,515526.771406958,0.0,1.0
1993-09-24,56.0,56.25,55.25,55.75,85775,5.40418103292007,5.42830684110274,5.33180360837203,5.38005522473739,888830.327988578,0.0,1.0
1993-09-27,56.87,57.13,56.25,56.25,71800,5.48813884539579,5.51322968590577,5.42830684110274,5.42830684110274,744016.526372252,0.0,1.0
1993-09-28,55.63,57.0,55.63,56.87,139525,5.3684748368097,5.50068426565078,5.3684748368097,5.48813884539579,1445806.48805137,0.0,1.0
1993-09-29,55.25,56.0,55.25,55.87,126025,5.33180360837203,5.40418103292007,5.33180360837203,5.39163561266507,1305914.80133793,0.0,1.0
1993-09-30,54.5,55.38,54.5,55.38,53000,5.25942618382399,5.34434902862702,5.25942618382399,5.34434902862702,549204.399689825,0.0,1.0
1993-10-01,54.38,54.63,53.75,54.63,81325,5.24784579589631,5.27197160407898,5.18704875927595,5.27197160407898,842717.883108961,0.0,1.0
1993-10-04,54.5,54.63,54.25,54.38,102900,5.25942618382399,5.27197160407898,5.23530037564131,5.24784579589631,1066285.52317138,0.0,1.0
1993-10-05,54.63,54.63,54.0,54.5,76750,5.27197160407898,5.27197160407898,5.21117456745863,5.25942618382399,795310.14483385,0.0,1.0
1993-10-06,54.87,55.63,54.5,54.5,68800,5.29513237993436,5.3684748368097,5.25942618382399,5.25942618382399,712929.484880375,0.0,1.0
1993-10-07,54.87,55.25,54.25,55.12,33850,5.29513237993436,5.33180360837203,5.23530037564131,5.31925818811704,350765.45150001,0.0,1.0
1993-10-08,54.5,55.12,54.25,55.0,42050,5.25942618382399,5.31925818811704,5.23530037564131,5.30767780018935,435736.698244474,0.0,1.0
1993-10-11,53.5,54.63,53.5,54.5,14450,5.16292295109328,5.27197160407898,5.16292295109328,5.25942618382399,149735.916519207,0.0,1.0
1993-10-12,53.12,53.5,52.88,53.5,60600,5.1262517226556,5.16292295109328,5.10309094680023,5.16292295109328,627958.238135913,0.0,1.0
1993-10-13,52.25,53.12,52.0,53.12,100725,5.04229391017988,5.1262517226556,5.0181681019972,5.1262517226556,1043747.41808977,0.0,1.0
1993-10-14,52.63,52.63,51.88,52.25,251700,5.07896513861755,5.07896513861755,5.00658771406952,5.04229391017988,2608202.78116847,0.0,1.0
1993-10-15,55.0,55.0,52.75,52.75,452950,5.30767780018935,5.30767780018935,5.09054552654524,5.09054552654524,4693625.14791521,0.0,1.0
1993-10-18,55.5,55.75,55.38,55.5,134700,5.35592941655471,5.38005522473739,5.34434902862702,5.35592941655471,1395808.16298527,0.0,1.0
1993-10-19,54.5,56.12,54.25,55.5,111700,5.25942618382399,5.41576142084775,5.23530037564131,5.35592941655471,1157474.17821422,0.0,1.0
1993-10-20,55.38,55.38,54.75,54.75,68925,5.34434902862702,5.34434902862702,5.28355199200667,5.28355199200667,714224.778275871,0.0,1.0
1993-10-21,56.25,56.25,55.38,55.38,177250,5.42830684110274,5.42830684110274,5.34434902862702,5.34434902862702,1836726.03481173,0.0,1.0
1993-10-22,56.75,56.87,56.5,56.5,239650,5.4765584574681,5.48813884539579,5.45243264928542,5.45243264928542,2483336.49784276,0.0,1.0
1993-10-25,57.0,57.25,56.75,56.87,168800,5.50068426565078,5.52481007383346,5.4765584574681,5.48813884539579,1749164.20127627,0.0,1.0
1993-10-26,57.38,57.62,56.87,57.0,109275,5.53735549408845,5.56051626994382,5.48813884539579,5.50068426565078,1132345.48634162,0.0,1.0
1993-10-27,57.75,57.75,57.5,57.5,112300,5.57306169019882,5.57306169019882,5.54893588201614,5.54893588201614,1163691.58651259,0.0,1.0
1993-10-28,58.13,58.13,57.25,57.75,114700,5.60973291863649,5.60973291863649,5.52481007383346,5.57306169019882,1188561.21970609,0.0,1.0
1993-10-29,57.5,58.13,57.25,58.13,41550,5.54893588201614,5.60973291863649,5.52481007383346,5.60973291863649,430555.524662494,0.0,1.0
1993-11-01,57.62,57.62,56.75,57.38,69275,5.56051626994382,5.56051626994382,5.4765584574681,5.53735549408845,717851.599783257,0.0,1.0
1993-11-02,58.38,58.38,57.13,57.38,146275,5.63385872681917,5.63385872681917,5.51322968590577,5.53735549408845,1515752.3314081,0.0,1.0
1993-11-03,58.0,58.13,57.38,58.13,85550,5.5971874983815,5.60973291863649,5.53735549408845,5.60973291863649,886498.799876688,0.0,1.0
1993-11-04,58.25,58.62,57.87,58.0,113850,5.62131330656417,5.65701950267454,5.5846420781265,5.5971874983815,1179753.22461673,0.0,1.0
1993-11-05,59.5,59.5,58.13,58.25,100725,5.74194234747757,5.74194234747757,5.60973291863649,5.62131330656417,1043747.41808977,0.0,1.0
1993-11-08,59.37,59.37,58.62,59.25,84350,5.72939692722258,5.72939692722258,5.65701950267454,5.71781653929489,874063.983279937,0.0,1.0
1993-11-09,59.25,59.62,59.25,59.37,103375,5.71781653929489,5.75352273540525,5.71781653929489,5.72939692722258,1071207.63807426,0.0,1.0
1993-11-10,59.0,59.25,58.88,59.25,58300,5.69369073111221,5.71781653929489,5.68211034318453,5.71781653929489,604124.839658807,0.0,1.0
1993-11-11,59.0,59.0,58.88,59.0,92525,5.69369073111221,5.69369073111221,5.68211034318453,5.69369073111221,958776.171345302,0.0,1.0
1993-11-12,60.62,60.62,59.0,59.0,201350,5.85002596813597,5.85002596813597,5.69369073111221,5.69369073111221,2086458.60146314,0.0,1.0
1993-11-15,60.25,60.62,60.0,60.5,107600,5.81431977202561,5.85002596813597,5.79019396384293,5.83844558020828,1114988.55484198,0.0,1.0
1993-11-16,61.0,61.0,60.13,60.37,85900,5.88669719657364,5.88669719657364,5.80273938409792,5.82590015995329,890125.621384074,0.0,1.0
1993-11-17,59.25,61.0,58.88,61.0,188450,5.71781653929489,5.88669719657364,5.68211034318453,5.88669719657364,1952784.32304806,0.0,1.0
1993-11-18,59.62,59.62,58.5,59.13,79025,5.75352273540525,5.75352273540525,5.64543911474685,5.7062361513672,818884.484631857,0.0,1.0
1993-11-19,58.5,59.37,57.87,59.37,257125,5.66763485827492,5.75192276129542,5.60659879057042,5.75192276129542,2653984.04733828,0.23,1.0
1993-11-22,58.13,58.38,57.75,58.38,106500,5.63178827882942,5.65600894061692,5.59497287291242,5.65600894061692,1099268.06433263,0.0,1.0
1993-11-23,58.38,58.38,58.13,58.13,50725,5.65600894061692,5.65600894061692,5.63178827882942,5.63178827882942,523571.573364062,0.0,1.0
1993-11-24,58.13,58.5,58.13,58.5,67100,5.63178827882942,5.66763485827492,5.63178827882942,5.66763485827492,692590.489358867,0.0,1.0
1993-11-26,58.38,58.38,58.13,58.25,28175,5.65600894061692,5.65600894061692,5.63178827882942,5.64341419648742,290815.753169688,0.0,1.0
1993-11-29,58.5,59.25,58.5,58.62,50225,5.66763485827492,5.74029684363742,5.66763485827492,5.67926077593292,518410.690432923,0.0,1.0
1993-11-30,59.25,59.37,58.38,58.38,83375,5.74029684363742,5.75192276129542,5.65600894061692,5.65600894061692,860577.228767444,0.0,1.0
1993-12-01,59.75,59.75,58.88,59.37,85050,5.78873816721242,5.78873816721242,5.70445026419192,5.75192276129542,877866.18658676,0.0,1.0
1993-12-02,59.88,59.88,59.5,59.62,67600,5.80133291134192,5.80133291134192,5.76451750542492,5.77614342308292,697751.372290006,0.0,1.0
1993-12-03,59.5,60.0,59.37,59.88,84950,5.76451750542492,5.81295882899992,5.75192276129542,5.80133291134192,876834.010000533,0.0,1.0
1993-12-06,59.88,60.0,59.37,59.37,125550,5.80133291134192,5.81295882899992,5.75192276129542,5.75192276129542,1295897.70400903,0.0,1.0
1993-12-07,59.88,60.0,59.75,59.75,58550,5.80133291134192,5.81295882899992,5.78873816721242,5.78873816721242,604339.391236388,0.0,1.0
1993-12-08,60.37,60.37,59.13,59.62,126625,5.84880540844541,5.84880540844541,5.72867092597942,5.77614342308292,1306993.60231098,0.0,1.0
1993-12-09,60.75,61.25,60.0,60.13,160850,5.88562081436241,5.93406213793741,5.81295882899992,5.82555357312942,1660256.03894745,0.0,1.0
1993-12-10,61.25,61.37,60.5,60.5,76025,5.93406213793741,5.94568805559541,5.86140015257492,5.86140015257492,784712.249679701,0.0,1.0
1993-12-13,61.37,61.88,61.25,61.25,74700,5.94568805559541,5.99509820564191,5.93406213793741,5.93406213793741,771035.909912182,0.0,1.0
1993-12-14,61.37,61.75,61.25,61.5,40600,5.94568805559541,5.98250346151241,5.93406213793741,5.95828279972491,419063.694008495,0.0,1.0
1993-12-15,61.25,61.63,61.25,61.63,46975,5.93406213793741,5.97087754385441,5.93406213793741,5.97087754385441,484864.951380519,0.0,1.0
1993-12-16,60.0,61.25,60.0,61.25,71575,5.81295882899992,5.93406213793741,5.81295882899992,5.93406213793741,738780.391592562,0.0,1.0
1993-12-17,60.88,60.88,60.0,60.0,89750,5.89821555849191,5.89821555849191,5.81295882899992,5.81295882899992,926378.486139469,0.0,1.0
1993-12-20,61.25,61.25,60.5,60.75,40725,5.93406213793741,5.93406213793741,5.86140015257492,5.88562081436241,420353.91474128,0.0,1.0
1993-12-21,61.63,61.63,61.13,61.5,81675,5.97087754385441,5.97087754385441,5.92243622027941,5.95828279972491,843030.226801573,0.0,1.0
1993-12-22,61.63,61.88,61.5,61.63,92175,5.97087754385441,5.99509820564191,5.95828279972491,5.97087754385441,951408.768355494,0.0,1.0
1993-12-23,61.13,61.63,61.0,61.63,68300,5.92243622027941,5.97087754385441,5.90984147614991,5.97087754385441,704976.608393602,0.0,1.0
1993-12-27,60.75,61.25,60.5,61.13,65775,5.88562081436241,5.93406213793741,5.86140015257492,5.92243622027941,678914.149591349,0.0,1.0
1993-12-28,60.88,60.88,60.37,60.75,30950,5.89821555849191,5.89821555849191,5.84880540844541,5.88562081436241,319458.653437511,0.0,1.0
1993-12-29,60.88,61.13,60.37,61.0,41200,5.89821555849191,5.92243622027941,5.84880540844541,5.90984147614991,425256.753525862,0.0,1.0
1993-12-30,60.25,60.88,60.13,60.75,26125,5.83717949078742,5.89821555849191,5.82555357312942,5.88562081436241,269656.133152018,0.0,1.0
1993-12-31,60.75,61.0,60.5,60.5,48675,5.88562081436241,5.90984147614991,5.86140015257492,5.86140015257492,502411.953346392,0.0,1.0
1994-01-03,59.62,60.62,59.62,60.62,70950,5.77614342308292,5.87302607023291,5.77614342308292,5.87302607023291,732329.287928638,0.0,1.0
1994-01-04,60.62,60.62,59.37,59.37,56025,5.87302607023291,5.87302607023291,5.75192276129542,5.75192276129542,578276.932434137,0.0,1.0
1994-01-05,59.13,60.13,59.13,60.13,135200,5.72867092597942,5.82555357312942,5.72867092597942,5.82555357312942,1395502.74458001,0.0,1.0
1994-01-06,59.88,60.25,59.62,59.62,106150,5.80133291134192,5.83717949078742,5.77614342308292,5.77614342308292,1095655.44628083,0.0,1.0
1994-01-07,59.0,60.0,58.5,59.88,110975,5.71607618184992,5.81295882899992,5.66763485827492,5.80133291134192,1145457.96656632,0.0,1.0
1994-01-10,60.37,60.5,58.75,58.88,150725,5.84880540844541,5.86140015257492,5.69185552006242,5.70445026419192,1555748.15959188,0.0,1.0
1994-01-11,60.5,60.75,60.0,60.5,119525,5.86140015257492,5.88562081436241,5.81295882899992,5.86140015257492,1233709.0646888,0.0,1.0
1994-01-12,59.75,60.5,59.25,60.5,213025,5.78873816721242,5.86140015257492,5.74029684363742,5.86140015257492,2198794.17281181,0.0,1.0
1994-01-13,60.13,60.37,59.37,59.5,84225,5.82555357312942,5.84880540844541,5.75192276129542,5.76451750542492,869350.729750381,0.0,1.0
1994-01-14,60.25,60.37,60.13,60.13,98200,5.83717949078742,5.84880540844541,5.82555357312942,5.82555357312942,1013597.40767572,0.0,1.0
1994-01-17,60.13,60.25,59.75,60.13,68800,5.82555357312942,5.83717949078742,5.78873816721242,5.82555357312942,710137.49132474,0.0,1.0
1994-01-18,60.75,61.0,60.13,60.25,230150,5.88562081436241,5.90984147614991,5.82555357312942,5.83717949078742,2375554.41320333,0.0,1.0
1994-01-19,60.0,60.62,59.13,60.62,326175,5.81295882899992,5.87302607023291,5.72867092597942,5.87302607023291,3366701.98012859,0.0,1.0
1994-01-20,59.13,60.25,58.62,60.25,262200,5.72867092597942,5.83717949078742,5.67926077593292,5.83717949078742,2706367.00908934,0.0,1.0
1994-01-21,60.13,60.13,59.62,59.75,93725,5.82555357312942,5.82555357312942,5.77614342308292,5.78873816721242,967407.505442024,0.0,1.0
1994-01-24,60.37,60.37,59.88,60.0,75300,5.84880540844541,5.84880540844541,5.80133291134192,5.81295882899992,777228.969429549,0.0,1.0
1994-01-25,59.5,60.37,59.5,60.25,123500,5.76451750542492,5.84880540844541,5.76451750542492,5.83717949078742,1274738.08399136,0.0,1.0
1994-01-26,59.5,60.25,59.37,59.62,83000,5.76451750542492,5.83717949078742,5.75192276129542,5.77614342308292,856706.56656909,0.0,1.0
1994-01-27,59.37,59.5,59.13,59.5,34800,5.75192276129542,5.76451750542492,5.72867092597942,5.76451750542492,359197.452007281,0.0,1.0
1994-01-28,59.88,59.88,59.37,59.37,111700,5.80133291134192,5.80133291134192,5.75192276129542,5.75192276129542,1152941.24681647,0.0,1.0
1994-01-31,59.62,59.88,59.5,59.88,72050,5.77614342308292,5.80133291134192,5.76451750542492,5.80133291134192,743683.230377144,0.0,1.0
1994-02-01,59.88,60.0,59.5,59.5,97100,5.80133291134192,5.81295882899992,5.76451750542492,5.76451750542492,1002243.46522721,0.0,1.0
1994-02-02,61.13,61.37,60.25,60.25,199525,5.92243622027941,5.94568805559541,5.83717949078742,5.83717949078742,2059450.33367106,0.0,1.0
1994-02-03,61.37,61.75,61.25,61.37,140600,5.94568805559541,5.98250346151241,5.93406213793741,5.94568805559541,1451240.28023632,0.0,1.0
1994-02-04,60.62,61.37,60.5,61.13,44450,5.87302607023291,5.94568805559541,5.86140015257492,5.92243622027941,458802.492578266,0.0,1.0
1994-02-07,60.25,60.37,60.0,60.37,62400,5.83717949078742,5.84880540844541,5.81295882899992,5.84880540844541,644078.189806159,0.0,1.0
1994-02-08,60.0,60.25,59.5,60.25,79525,5.81295882899992,5.83717949078742,5.76451750542492,5.83717949078742,820838.430197673,0.0,1.0
1994-02-09,60.13,60.37,59.88,60.25,39500,5.82555357312942,5.84880540844541,5.80133291134192,5.83717949078742,407709.751559989,0.0,1.0
1994-02-10,60.0,60.25,59.75,60.0,40950,5.81295882899992,5.83717949078742,5.78873816721242,5.81295882899992,422676.312060292,0.0,1.0
1994-02-11,60.25,60.37,59.88,60.0,35650,5.83717949078742,5.84880540844541,5.80133291134192,5.81295882899992,367970.952990218,0.0,1.0
1994-02-14,60.25,60.37,60.13,60.13,30000,5.83717949078742,5.84880540844541,5.82555357312942,5.82555357312942,309652.975868346,0.0,1.0
1994-02-15,61.5,61.5,60.25,60.25,82175,5.95828279972491,5.95828279972491,5.83717949078742,5.83717949078742,848191.109732712,0.0,1.0
1994-02-16,63.0,63.0,61.37,61.37,129650,6.10360677044991,6.10360677044991,5.94568805559541,5.94568805559541,1338216.94404437,0.0,1.0
1994-02-17,61.63,63.25,61.63,63.25,42775,5.97087754385441,6.12782743223741,5.97087754385441,6.12782743223741,441513.53475895,0.0,1.0
1994-02-18,60.88,61.75,60.75,61.75,56150,5.89821555849191,5.98250346151241,5.88562081436241,5.98250346151241,579567.153166921,0.0,1.0
1994-02-22,62.0,62.12,60.37,60.5,117825,6.02900713214441,6.04067617820663,5.87050258979933,5.88314405636672,1211667.16838858,0.23,1.0
1994-02-23,61.75,62.0,61.63,62.0,91925,6.0046966195148,6.02900713214441,5.99302757345258,6.02900713214441,945321.489107749,0.0,1.0
1994-02-24,61.75,61.88,61.5,61.75,119400,6.0046966195148,6.0173380860822,5.98038610688518,6.0046966195148,1227863.86510161,0.0,1.0
1994-02-25,61.5,61.63,61.5,61.63,42275,5.98038610688518,5.99302757345258,5.98038610688518,5.99302757345258,434739.907011478,0.0,1.0
1994-02-28,61.25,61.75,61.25,61.75,55650,5.95607559425557,6.0046966195148,5.95607559425557,6.0046966195148,572283.283860171,0.0,1.0
1994-03-01,61.63,61.63,60.62,61.13,78325,5.99302757345258,5.99302757345258,5.89481310242894,5.94440654819335,805464.29844291,0.0,1.0
1994-03-02,60.62,61.37,60.37,61.37,162050,5.89481310242894,5.96774464031778,5.87050258979933,5.96774464031778,1666460.12847333,0.0,1.0
1994-03-03,60.37,60.5,60.0,60.5,120725,5.87050258979933,5.88314405636672,5.8345230311075,5.88314405636672,1241489.65757447,0.0,1.0
1994-03-04,60.5,60.5,60.13,60.13,55900,5.88314405636672,5.88314405636672,5.8471644976749,5.8471644976749,574854.188100335,0.0,1.0
1994-03-07,61.25,61.25,60.5,60.5,104700,5.95607559425557,5.95607559425557,5.88314405636672,5.88314405636672,1076694.69578005,0.0,1.0
1994-03-08,61.25,61.5,61.0,61.25,46250,5.95607559425557,5.98038610688518,5.93176508162595,5.95607559425557,475617.284430062,0.0,1.0
1994-03-09,63.0,63.5,61.0,61.0,191700,6.12624918266287,6.1748702079221,5.93176508162595,5.93176508162595,1971369.3713566,0.0,1.0
1994-03-10,63.0,64.0,62.75,63.0,179900,6.12624918266287,6.22349123318133,6.10193867003326,6.12624918266287,1850022.69122093,0.0,1.0
1994-03-11,63.87,63.87,62.75,63.0,150975,6.21084976661393,6.21084976661393,6.10193867003326,6.12624918266287,1552569.07063413,0.0,1.0
1994-03-14,63.25,64.0,62.88,63.87,64925,6.15055969529249,6.22349123318133,6.11458013660066,6.21084976661393,667663.8311702,0.0,1.0
1994-03-15,63.38,63.63,63.25,63.5,84225,6.16320116185988,6.1875116744895,6.15055969529249,6.1748702079221,866137.638510746,0.0,1.0
1994-03-16,63.75,63.75,63.25,63.38,152300,6.19918072055171,6.19918072055171,6.15055969529249,6.16320116185988,1566194.86310699,0.0,1.0
1994-03-17,65.12,65.12,64.0,64.0,388125,6.332402329762,6.332402329762,6.22349123318133,6.22349123318133,3991328.83285228,0.0,1.0
1994-03-18,66.5,66.87,65.0,65.12,422575,6.46659635947747,6.5025759181693,6.32073328369979,6.332402329762,4345599.43714667,0.0,1.0
1994-03-21,65.5,66.25,65.38,66.25,164350,6.36935430895902,6.44228584684786,6.3576852628968,6.44228584684786,1690112.44748282,0.0,1.0
1994-03-22,65.0,65.25,64.87,65.12,127600,6.32073328369979,6.3450437963294,6.30809181713239,6.332402329762,1312189.52417894,0.0,1.0
1994-03-23,64.63,65.38,64.5,65.12,85300,6.28475372500796,6.3576852628968,6.27211225844056,6.332402329762,877192.526743443,0.0,1.0
1994-03-24,64.87,65.5,62.5,64.5,114575,6.30809181713239,6.36935430895902,6.07762815740364,6.27211225844056,1178245.41326647,0.0,1.0
1994-03-25,64.0,65.63,64.0,64.75,135900,6.22349123318133,6.38199577552642,6.22349123318133,6.29642277107017,1397543.54495233,0.0,1.0
1994-03-28,63.87,64.5,63.75,64.0,47225,6.21084976661393,6.27211225844056,6.19918072055171,6.22349123318133,485643.810966695,0.0,1.0
1994-03-29,63.25,64.38,63.0,64.12,53975,6.15055969529249,6.26044321237834,6.12624918266287,6.23516027924354,555058.225451082,0.0,1.0
1994-03-30,60.5,63.0,59.88,63.0,127600,5.88314405636672,6.12624918266287,5.82285398504528,6.12624918266287,1312189.52417894,0.0,1.0
1994-03-31,59.88,60.62,57.62,60.62,143975,5.82285398504528,5.89481310242894,5.60308695087357,5.89481310242894,1480583.75190958,0.0,1.0
1994-04-04,60.5,60.88,59.13,59.88,166025,5.88314405636672,5.92009603556374,5.74992244715644,5.82285398504528,1707337.50589192,0.0,1.0
1994-04-05,62.25,62.25,60.75,60.75,97725,6.05331764477403,6.05331764477403,5.90745456899634,5.90745456899634,1004966.46747952,0.0,1.0
1994-04-06,62.25,62.5,61.37,62.25,76750,6.05331764477403,6.07762815740364,5.96774464031778,6.05331764477403,789267.601729886,0.0,1.0
1994-04-07,61.25,62.0,61.25,62.0,163750,5.95607559425557,6.02900713214441,5.95607559425557,6.02900713214441,1683942.27730643,0.0,1.0
1994-04-08,60.75,61.37,60.75,61.37,73500,5.90745456899634,5.96774464031778,5.90745456899634,5.96774464031778,755845.846607774,0.0,1.0
1994-04-11,60.37,60.75,60.37,60.75,55425,5.87050258979933,5.90745456899634,5.87050258979933,5.90745456899634,569969.470044025,0.0,1.0
1994-04-12,59.88,60.37,59.75,60.37,100000,5.82285398504528,5.87050258979933,5.81021251847788,5.87050258979933,1028361.696065,0.0,1.0
1994-04-13,59.5,59.75,59.25,59.75,101325,5.78590200584827,5.81021251847788,5.76159149321865,5.81021251847788,1041987.48853786,0.0,1.0
1994-04-14,58.75,59.25,58.62,59.25,60950,5.71297046795942,5.76159149321865,5.70032900139202,5.76159149321865,626786.453751617,0.0,1.0
1994-04-15,58.5,59.25,58.38,58.88,128200,5.68865995532981,5.76159149321865,5.67699090926759,5.72561193452682,1318359.69435533,0.0,1.0
1994-04-18,56.75,58.62,56.75,58.62,94825,5.51848636692251,5.70032900139202,5.51848636692251,5.70032900139202,975143.978293634,0.0,1.0
1994-04-19,56.5,57.0,56.0,57.0,324000,5.49417585429289,5.54279687955212,5.44555482903366,5.54279687955212,3331891.8952506,0.0,1.0
1994-04-20,57.0,57.0,55.75,56.5,179900,5.54279687955212,5.54279687955212,5.42124431640405,5.49417585429289,1850022.69122093,0.0,1.0
1994-04-21,56.25,57.13,56.25,57.0,92400,5.46986534166328,5.55543834611952,5.46986534166328,5.54279687955212,950206.207164058,0.0,1.0
1994-04-22,55.25,56.5,54.38,56.5,133875,5.37262329114482,5.49417585429289,5.28802270719376,5.49417585429289,1376719.22060702,0.0,1.0
1994-04-25,55.87,56.0,54.63,55.38,128075,5.43291336246626,5.44555482903366,5.31233321982338,5.38526475771222,1317074.24223525,0.0,1.0
1994-04-26,55.25,55.87,55.12,55.87,109275,5.37262329114482,5.43291336246626,5.35998182457742,5.43291336246626,1123742.24337503,0.0,1.0
1994-04-28,55.0,55.25,54.87,55.0,101075,5.3483127785152,5.37262329114482,5.3356713119478,5.3483127785152,1039416.5842977,0.0,1.0
1994-04-29,55.0,55.75,55.0,55.12,95175,5.3483127785152,5.42124431640405,5.3483127785152,5.35998182457742,978743.244229863,0.0,1.0
1994-05-02,55.75,55.87,54.25,55.12,70250,5.42124431640405,5.43291336246626,5.27538124062636,5.35998182457742,722424.091485661,0.0,1.0
1994-05-03,55.87,56.12,55.38,56.0,115675,5.43291336246626,5.45722387509588,5.38526475771222,5.44555482903366,1189557.39192319,0.0,1.0
1994-05-04,55.63,56.0,55.63,55.87,123750,5.40957527034183,5.44555482903366,5.40957527034183,5.43291336246626,1272597.59888044,0.0,1.0
1994-05-05,56.12,56.12,55.63,55.63,46500,5.45722387509588,5.45722387509588,5.40957527034183,5.40957527034183,478188.188670224,0.0,1.0
1994-05-06,55.12,55.87,55.0,55.87,69025,5.35998182457742,5.43291336246626,5.3483127785152,5.43291336246626,709826.660708865,0.0,1.0
1994-05-09,54.75,55.12,54.38,55.12,118075,5.32400226588559,5.35998182457742,5.28802270719376,5.35998182457742,1214238.07262875,0.0,1.0
1994-05-10,56.0,56.25,54.75,54.75,108925,5.44555482903366,5.46986534166328,5.32400226588559,5.32400226588559,1120142.9774388,0.0,1.0
1994-05-11,55.38,56.0,55.25,55.87,95550,5.38526475771222,5.44555482903366,5.37262329114482,5.43291336246626,982599.600590106,0.0,1.0
1994-05-12,54.63,55.5,54.5,55.5,84950,5.31233321982338,5.39693380377443,5.29969175325598,5.39693380377443,873593.260807215,0.0,1.0
1994-05-13,53.88,54.75,53.5,54.75,95675,5.23940168193453,5.32400226588559,5.20244970273752,5.32400226588559,983885.052710188,0.0,1.0
1994-05-16,53.37,53.88,53.12,53.88,56875,5.18980823617012,5.23940168193453,5.1654977235405,5.23940168193453,584880.714636968,0.0,1.0
1994-05-17,53.25,53.25,52.63,53.25,100850,5.1781391901079,5.1781391901079,5.11784911878646,5.1781391901079,1037102.77048155,0.0,1.0
1994-05-18,54.75,54.75,53.25,53.25,295450,5.32400226588559,5.32400226588559,5.1781391901079,5.1781391901079,3038294.63102404,0.0,1.0
1994-05-19,55.38,55.38,54.75,54.75,99750,5.38526475771222,5.38526475771222,5.32400226588559,5.32400226588559,1025790.79182484,0.0,1.0
1994-05-20,54.5,55.5,54.5,55.25,68675,5.29969175325598,5.39693380377443,5.29969175325598,5.37262329114482,706227.394772637,0.0,1.0
1994-05-23,53.12,54.0,52.75,54.0,73975,5.18786339515975,5.27380691526029,5.15172805148111,5.27380691526029,757450.938986992,0.23,1.0
1994-05-24,53.75,54.75,53.12,53.37,225675,5.24939114250445,5.34705423352779,5.18786339515975,5.21227916791558,2310750.12714957,0.0,1.0
1994-05-25,53.5,53.63,53.25,53.5,39500,5.22497536974862,5.23767157158165,5.20055959699278,5.22497536974862,404451.667319854,0.0,1.0
1994-05-26,53.75,54.0,53.75,53.75,54575,5.24939114250445,5.27380691526029,5.24939114250445,5.24939114250445,558808.854278001,0.0,1.0
1994-05-27,53.88,53.88,53.0,53.5,64700,5.26208734433749,5.26208734433749,5.17614382423695,5.22497536974862,662481.591787204,0.0,1.0
1994-05-31,53.12,53.88,52.75,53.88,67950,5.18786339515975,5.26208734433749,5.15172805148111,5.26208734433749,695759.260617319,0.0,1.0
1994-06-01,52.13,53.12,51.5,53.0,152175,5.09117693504664,5.18786339515975,5.02964918770194,5.17614382423695,1558162.84745314,0.0,1.0
1994-06-02,52.13,52.13,50.88,52.0,332200,5.09117693504664,5.09117693504664,4.96909807126747,5.07848073321361,3401489.71857356,0.0,1.0
1994-06-03,54.25,54.5,52.13,52.13,180500,5.29822268801612,5.32263846077196,5.09117693504664,5.09117693504664,1848190.53041098,0.0,1.0
1994-06-06,54.5,55.5,54.5,55.5,88075,5.32263846077196,5.42030155179529,5.32263846077196,5.42030155179529,901824.825296105,0.0,1.0
1994-06-07,54.63,54.87,54.25,54.25,87475,5.33533466260499,5.35877380445059,5.29822268801612,5.29822268801612,895681.25566593,0.0,1.0
1994-06-08,54.75,55.25,54.63,54.63,79875,5.34705423352779,5.39588577903946,5.33533466260499,5.33533466260499,817862.707017047,0.0,1.0
1994-06-09,55.0,55.38,54.87,55.0,80475,5.37147000628362,5.40858198087249,5.35877380445059,5.37147000628362,824006.276647223,0.0,1.0
1994-06-10,54.87,55.12,54.63,55.12,43500,5.35877380445059,5.38318957720642,5.33533466260499,5.38318957720642,445408.798187688,0.0,1.0
1994-06-13,55.12,55.12,54.63,54.75,41325,5.38318957720642,5.38318957720642,5.33533466260499,5.34705423352779,423138.358278304,0.0,1.0
1994-06-14,57.0,57.38,55.5,55.5,194600,5.5667961883303,5.60390816291917,5.42030155179529,5.42030155179529,1992564.41672009,0.0,1.0
1994-06-15,57.38,58.25,56.87,57.25,158075,5.60390816291917,5.68887505210948,5.55409998649727,5.59121196108614,1618574.61548319,0.0,1.0
1994-06-16,57.87,58.0,57.13,57.13,62525,5.65176307752061,5.66445927935364,5.57949239016334,5.57949239016334,640211.151877819,0.0,1.0
1994-06-17,58.38,58.88,57.62,57.87,213150,5.70157125394251,5.75040279945418,5.62734730476477,5.65176307752061,2182503.11111967,0.0,1.0
1994-06-20,58.62,59.37,58.0,58.0,162425,5.72501039578811,5.79825771405561,5.66445927935364,5.66445927935364,1663115.49530196,0.0,1.0
1994-06-21,57.25,58.5,57.25,58.25,110850,5.59121196108614,5.71329082486531,5.59121196108614,5.68887505210948,1135024.48917483,0.0,1.0
1994-06-22,57.75,58.88,57.75,58.5,251600,5.64004350659781,5.75040279945418,5.64004350659781,5.71329082486531,2576203.53158672,0.0,1.0
1994-06-23,59.13,59.13,57.75,57.75,195075,5.77481857221001,5.77481857221001,5.64004350659781,5.64004350659781,1997428.07601065,0.0,1.0
1994-06-24,58.62,59.37,58.5,59.13,109525,5.72501039578811,5.79825771405561,5.71329082486531,5.77481857221001,1121457.43957486,0.0,1.0
1994-06-27,58.25,58.75,58.0,58.0,140125,5.68887505210948,5.73770659762114,5.66445927935364,5.66445927935364,1434779.49071379,0.0,1.0
1994-06-28,58.38,58.62,58.0,58.5,89025,5.70157125394251,5.72501039578811,5.66445927935364,5.71329082486531,911552.143877216,0.0,1.0
1994-06-29,59.5,59.62,58.5,58.5,120000,5.81095391588865,5.82267348681145,5.71329082486531,5.71329082486531,1228713.926035,0.0,1.0
1994-06-30,58.88,59.37,58.62,59.25,183875,5.75040279945418,5.79825771405561,5.72501039578811,5.78653814313281,1882748.10958071,0.0,1.0
1994-07-01,59.0,59.25,58.75,59.0,72300,5.76212237037698,5.78653814313281,5.73770659762114,5.76212237037698,740300.140436088,0.0,1.0
1994-07-05,58.75,59.0,58.38,59.0,314500,5.73770659762114,5.76212237037698,5.70157125394251,5.76212237037698,3220254.4144834,0.0,1.0
1994-07-06,58.75,58.88,58.38,58.75,77225,5.73770659762114,5.75040279945418,5.70157125394251,5.73770659762114,790728.607817108,0.0,1.0
1994-07-07,58.5,58.62,58.13,58.38,64925,5.71329082486531,5.72501039578811,5.67715548118667,5.70157125394251,664785.43039852,0.0,1.0
1994-07-08,58.75,58.75,58.13,58.25,48900,5.73770659762114,5.73770659762114,5.67715548118667,5.68887505210948,500700.924859263,0.0,1.0
1994-07-11,58.5,58.88,58.5,58.75,122650,5.71329082486531,5.75040279945418,5.71329082486531,5.73770659762114,1255848.02523494,0.0,1.0
1994-07-12,59.25,59.25,58.38,58.5,87100,5.78653814313281,5.78653814313281,5.70157125394251,5.71329082486531,891841.524647072,0.0,1.0
1994-07-13,60.37,60.5,59.25,59.25,133375,5.89592080507895,5.90861700691199,5.78653814313281,5.78653814313281,1365664.33237432,0.0,1.0
1994-07-14,59.5,60.62,59.5,60.37,80350,5.81095391588865,5.92033657783479,5.81095391588865,5.89592080507895,822726.366307602,0.0,1.0
1994-07-15,58.88,58.88,58.25,58.25,185425,5.75040279945418,5.75040279945418,5.68887505210948,5.68887505210948,1898618.997792,0.0,1.0
1994-07-18,59.37,59.62,58.75,59.37,83375,5.79825771405561,5.82267348681145,5.73770659762114,5.79825771405561,853700.196526402,0.0,1.0
1994-07-19,59.0,59.25,59.0,59.25,146525,5.76212237037698,5.78653814313281,5.76212237037698,5.78653814313281,1500310.90010232,0.0,1.0
1994-07-20,58.88,59.0,58.62,59.0,100000,5.75040279945418,5.76212237037698,5.72501039578811,5.76212237037698,1023928.27169583,0.0,1.0
1994-07-21,58.88,59.0,58.88,59.0,87950,5.75040279945418,5.76212237037698,5.75040279945418,5.76212237037698,900544.914956485,0.0,1.0
1994-07-22,57.87,58.62,57.75,58.5,118800,5.65176307752061,5.72501039578811,5.64004350659781,5.71329082486531,1216426.78677465,0.0,1.0
1994-07-25,57.75,57.87,57.62,57.87,111575,5.64004350659781,5.65176307752061,5.62734730476477,5.65176307752061,1142447.96914463,0.0,1.0
1994-07-26,58.38,58.5,57.5,57.62,60250,5.70157125394251,5.71329082486531,5.61562773384197,5.62734730476477,616916.78369674,0.0,1.0
1994-07-27,58.75,58.75,58.0,58.0,57825,5.73770659762114,5.73770659762114,5.66445927935364,5.66445927935364,592086.523108116,0.0,1.0
1994-07-28,58.75,58.88,58.62,58.62,47825,5.73770659762114,5.75040279945418,5.72501039578811,5.72501039578811,489693.695938533,0.0,1.0
1994-07-29,58.88,59.0,58.5,58.88,66625,5.75040279945418,5.76212237037698,5.71329082486531,5.75040279945418,682192.211017349,0.0,1.0
1994-08-01,58.88,58.88,58.62,58.75,92900,5.75040279945418,5.75040279945418,5.72501039578811,5.73770659762114,951229.364405429,0.0,1.0
1994-08-02,58.75,59.13,58.62,59.0,78200,5.73770659762114,5.77481857221001,5.72501039578811,5.76212237037698,800711.908466142,0.0,1.0
1994-08-03,58.62,58.62,58.25,58.5,30950,5.72501039578811,5.72501039578811,5.68887505210948,5.71329082486531,316905.800089861,0.0,1.0
1994-08-04,58.75,58.88,58.25,58.62,45300,5.73770659762114,5.75040279945418,5.68887505210948,5.72501039578811,463839.507078213,0.0,1.0
1994-08-05,58.5,58.5,58.25,58.5,61450,5.71329082486531,5.71329082486531,5.68887505210948,5.71329082486531,629203.92295709,0.0,1.0
1994-08-08,58.38,58.5,58.38,58.5,57950,5.70157125394251,5.71329082486531,5.70157125394251,5.71329082486531,593366.433447736,0.0,1.0
1994-08-09,58.62,58.75,58.38,58.38,93250,5.72501039578811,5.73770659762114,5.70157125394251,5.70157125394251,954813.113356365,0.0,1.0
1994-08-10,58.62,58.88,58.62,58.75,116275,5.72501039578811,5.75040279945418,5.72501039578811,5.73770659762114,1190572.59791433,0.0,1.0
1994-08-11,58.5,58.75,58.38,58.62,55900,5.71329082486531,5.73770659762114,5.70157125394251,5.72501039578811,572375.903877971,0.0,1.0
1994-08-12,58.62,58.88,58.5,58.5,42775,5.72501039578811,5.75040279945418,5.71329082486531,5.71329082486531,437985.318217893,0.0,1.0
1994-08-15,58.62,58.75,58.38,58.75,14800,5.72501039578811,5.73770659762114,5.70157125394251,5.73770659762114,151541.384210983,0.0,1.0
1994-08-16,59.0,59.0,58.5,58.75,147600,5.76212237037698,5.76212237037698,5.71329082486531,5.73770659762114,1511318.12902305,0.0,1.0
1994-08-17,58.62,59.0,58.62,59.0,75175,5.72501039578811,5.76212237037698,5.72501039578811,5.76212237037698,769738.078247343,0.0,1.0
1994-08-18,58.62,58.75,58.5,58.62,37475,5.72501039578811,5.73770659762114,5.71329082486531,5.72501039578811,383717.119818014,0.0,1.0
1994-08-19,57.5,58.38,57.25,58.38,62650,5.61562773384197,5.70157125394251,5.59121196108614,5.70157125394251,641491.06221744,0.0,1.0
1994-08-22,56.38,57.5,56.38,57.5,63250,5.50624507189583,5.61562773384197,5.50624507189583,5.61562773384197,647634.631847615,0.0,1.0
1994-08-23,56.38,57.25,56.25,57.25,134225,5.50624507189583,5.59121196108614,5.4935488700628,5.59121196108614,1374367.72268373,0.0,1.0
1994-08-24,56.5,56.63,56.12,56.25,99050,5.5433570464847,5.55611167331732,5.50607429112781,5.51882891796043,1009555.21231469,0.26,1.0
1994-08-25,57.38,57.38,56.25,56.5,176875,5.62969605889013,5.62969605889013,5.51882891796043,5.5433570464847,1802777.16484766,0.0,1.0
1994-08-26,58.25,58.25,57.75,58.0,151450,5.71505394615458,5.71505394615458,5.66599768910604,5.69052581763031,1543635.91019748,0.0,1.0
1994-08-29,58.38,58.5,58.0,58.38,117000,5.7278085729872,5.73958207467885,5.69052581763031,5.7278085729872,1192508.42847874,0.0,1.0
1994-08-30,58.25,58.38,57.75,58.0,50225,5.71505394615458,5.7278085729872,5.66599768910604,5.69052581763031,511912.271968757,0.0,1.0
1994-08-31,57.87,58.25,57.75,58.0,92775,5.67777119079769,5.71505394615458,5.66599768910604,5.69052581763031,945598.029505255,0.0,1.0
1994-09-01,56.63,57.75,56.5,57.75,91325,5.55611167331732,5.66599768910604,5.5433570464847,5.66599768910604,930819.078895903,0.0,1.0
1994-09-02,56.38,57.0,56.38,56.87,44450,5.53158354479305,5.59241330353324,5.53158354479305,5.57965867670062,453051.279024614,0.0,1.0
1994-09-06,56.38,56.63,56.0,56.5,53125,5.53158354479305,5.55611167331732,5.49430078943616,5.5433570464847,541470.173187461,0.0,1.0
1994-09-07,55.5,56.0,55.0,56.0,84450,5.44524453238763,5.49430078943616,5.39618827533909,5.49430078943616,860746.468248113,0.0,1.0
1994-09-08,55.5,56.0,55.38,55.5,70850,5.44524453238763,5.49430078943616,5.43347103069598,5.44524453238763,722130.103912123,0.0,1.0
1994-09-09,55.0,55.25,54.63,55.12,75175,5.39618827533909,5.42071640386336,5.35988664512317,5.40796177703074,766212.146246915,0.0,1.0
1994-09-12,54.75,55.12,54.63,55.12,88925,5.37166014681482,5.40796177703074,5.35988664512317,5.40796177703074,906357.367542493,0.0,1.0
1994-09-13,55.5,55.63,54.87,54.87,66875,5.44524453238763,5.45799915922025,5.38343364850647,5.38343364850647,681615.394483038,0.0,1.0
1994-09-14,56.5,56.5,55.63,55.63,81075,5.5433570464847,5.5433570464847,5.45799915922025,5.45799915922025,826347.186657381,0.0,1.0
1994-09-15,57.25,57.25,56.5,56.75,135200,5.61694143205751,5.61694143205751,5.5433570464847,5.56788517500897,1378009.73957543,0.0,1.0
1994-09-16,56.87,57.13,56.63,57.0,161700,5.57965867670062,5.60516793036586,5.55611167331732,5.59241330353324,1648107.802436,0.0,1.0
1994-09-19,57.13,57.38,56.75,56.75,51675,5.60516793036586,5.62969605889013,5.56788517500897,5.56788517500897,526691.222578108,0.0,1.0
1994-09-20,56.75,57.13,56.5,56.75,141925,5.56788517500897,5.60516793036586,5.5433570464847,5.56788517500897,1446553.49326363,0.0,1.0
1994-09-21,56.87,56.87,56.63,56.63,86275,5.57965867670062,5.57965867670062,5.55611167331732,5.55611167331732,879347.561256435,0.0,1.0
1994-09-22,57.38,57.75,57.0,57.0,76025,5.62969605889013,5.66599768910604,5.59241330353324,5.59241330353324,774875.669017913,0.0,1.0
1994-09-23,56.5,57.38,56.38,57.38,98200,5.5433570464847,5.62969605889013,5.53158354479305,5.62969605889013,1000891.68954369,0.0,1.0
1994-09-26,56.63,56.75,56.5,56.5,55175,5.55611167331732,5.56788517500897,5.5433570464847,5.5433570464847,562364.551635165,0.0,1.0
1994-09-27,56.38,56.63,56.0,56.38,58300,5.53158354479305,5.55611167331732,5.49430078943616,5.53158354479305,594215.738293251,0.0,1.0
1994-09-28,56.25,56.5,55.75,56.25,72050,5.51882891796043,5.5433570464847,5.46977266091189,5.51882891796043,734360.959588829,0.0,1.0
1994-09-29,56.25,56.38,56.0,56.25,65300,5.51882891796043,5.53158354479305,5.49430078943616,5.51882891796043,665562.396407363,0.0,1.0
1994-09-30,56.87,57.0,56.25,56.25,81925,5.57965867670062,5.59241330353324,5.51882891796043,5.51882891796043,835010.70942838,0.0,1.0
1994-10-03,56.87,57.13,56.5,57.13,62525,5.57965867670062,5.60516793036586,5.5433570464847,5.60516793036586,637278.542654983,0.0,1.0
1994-10-04,56.0,56.75,56.0,56.63,89750,5.49430078943616,5.56788517500897,5.49430078943616,5.55611167331732,914766.080820228,0.0,1.0
1994-10-05,54.87,55.63,54.75,55.5,104825,5.38343364850647,5.45799915922025,5.37166014681482,5.44524453238763,1068416.20525883,0.0,1.0
1994-10-06,55.25,55.5,55.25,55.38,124825,5.42071640386336,5.44524453238763,5.42071640386336,5.43347103069598,1272263.79987058,0.0,1.0
1994-10-07,55.0,55.25,54.25,55.25,108925,5.39618827533909,5.42071640386336,5.32260388976628,5.42071640386336,1110204.96215424,0.0,1.0
1994-10-10,55.38,55.75,55.0,55.12,45650,5.43347103069598,5.46977266091189,5.39618827533909,5.40796177703074,465282.134701319,0.0,1.0
1994-10-11,56.5,56.63,55.38,55.38,47700,5.5433570464847,5.55611167331732,5.43347103069598,5.43347103069598,486176.513149023,0.0,1.0
1994-10-12,56.0,56.38,55.87,56.0,112050,5.49430078943616,5.53158354479305,5.48154616260354,5.49430078943616,1142056.14881233,0.0,1.0
1994-10-13,56.25,56.63,56.12,56.38,133375,5.51882891796043,5.55611167331732,5.50607429112781,5.53158354479305,1359408.64656711,0.0,1.0
1994-10-14,56.87,57.38,56.87,56.87,114700,5.57965867670062,5.62969605889013,5.57965867670062,5.57965867670062,1169065.95509838,0.0,1.0
1994-10-17,56.87,57.25,56.63,57.25,43600,5.57965867670062,5.61694143205751,5.55611167331732,5.61694143205751,444387.756253614,0.0,1.0
1994-10-18,56.87,57.13,56.38,56.75,33475,5.57965867670062,5.60516793036586,5.53158354479305,5.56788517500897,341189.911481416,0.0,1.0
1994-10-19,56.63,57.13,56.5,56.63,40125,5.55611167331732,5.60516793036586,5.5433570464847,5.55611167331732,408969.236689823,0.0,1.0
1994-10-20,55.87,56.63,55.87,56.63,42400,5.48154616260354,5.55611167331732,5.48154616260354,5.55611167331732,432156.90057691,0.0,1.0
1994-10-21,55.75,55.75,55.0,55.63,37225,5.46977266091189,5.46977266091189,5.39618827533909,5.45799915922025,379411.33547112,0.0,1.0
1994-10-24,55.75,56.0,55.5,56.0,77700,5.46977266091189,5.49430078943616,5.44524453238763,5.49430078943616,791947.905066649,0.0,1.0
1994-10-25,56.0,56.0,55.25,55.25,90475,5.49430078943616,5.49430078943616,5.42071640386336,5.42071640386336,922155.556124904,0.0,1.0
1994-10-26,55.12,56.12,55.12,56.12,116275,5.40796177703074,5.50607429112781,5.40796177703074,5.50607429112781,1185118.95317406,0.0,1.0
1994-10-27,55.75,56.0,55.5,55.63,36625,5.46977266091189,5.49430078943616,5.44524453238763,5.45799915922025,373295.907632767,0.0,1.0
1994-10-28,56.12,56.25,55.5,55.87,110600,5.50607429112781,5.51882891796043,5.44524453238763,5.48154616260354,1127277.19820298,0.0,1.0
1994-10-31,55.5,56.25,55.5,56.25,44325,5.44524453238763,5.51882891796043,5.44524453238763,5.51882891796043,451777.23155829,0.0,1.0
1994-11-01,54.63,55.63,54.63,55.5,134225,5.35988664512317,5.45799915922025,5.35988664512317,5.44524453238763,1368072.16933811,0.0,1.0
1994-11-02,54.5,55.38,54.5,54.87,97725,5.34713201829055,5.43347103069598,5.34713201829055,5.38343364850647,996050.309171663,0.0,1.0
1994-11-03,54.87,54.87,54.25,54.63,136625,5.38343364850647,5.38343364850647,5.32260388976628,5.35988664512317,1392533.88069152,0.0,1.0
1994-11-04,55.25,55.38,54.87,55.12,91575,5.42071640386336,5.43347103069598,5.38343364850647,5.40796177703074,933367.173828549,0.0,1.0
1994-11-07,55.87,56.25,55.5,55.5,73725,5.48154616260354,5.51882891796043,5.44524453238763,5.44524453238763,751433.195637563,0.0,1.0
1994-11-08,55.38,55.63,55.38,55.63,61675,5.43347103069598,5.45799915922025,5.43347103069598,5.45799915922025,628615.019883983,0.0,1.0
1994-11-09,54.87,55.75,54.63,55.63,77825,5.38343364850647,5.46977266091189,5.35988664512317,5.45799915922025,793221.952532971,0.0,1.0
1994-11-10,54.63,54.87,54.38,54.87,49150,5.35988664512317,5.38343364850647,5.3353585165989,5.38343364850647,500955.463758375,0.0,1.0
1994-11-11,54.25,54.75,54.12,54.63,43250,5.32260388976628,5.37166014681482,5.30984926293366,5.35988664512317,440820.423347909,0.0,1.0
1994-11-14,54.5,54.5,54.12,54.38,31200,5.34713201829055,5.34713201829055,5.30984926293366,5.3353585165989,318002.24759433,0.0,1.0
1994-11-15,54.12,54.75,54.0,54.25,79750,5.30984926293366,5.37166014681482,5.29807576124202,5.32260388976628,812842.283514353,0.0,1.0
1994-11-16,53.75,54.25,53.0,54.0,120500,5.27354763271775,5.32260388976628,5.19996324714494,5.29807576124202,1228181.75753579,0.0,1.0
1994-11-17,53.63,53.88,53.25,53.88,24450,5.2617741310261,5.28630225955037,5.22449137566921,5.28630225955037,249203.684412864,0.0,1.0
1994-11-18,52.75,53.5,52.75,53.0,46375,5.17543511862067,5.24901950419348,5.17543511862067,5.19996324714494,472671.610005995,0.0,1.0
1994-11-21,51.75,52.75,51.62,52.63,114100,5.10283185818884,5.20143730472389,5.09001315013928,5.18960465113968,1157136.89263039,0.26,1.0
1994-11-22,51.0,51.5,51.0,51.5,119275,5.02887777328755,5.07818049655507,5.02887777328755,5.07818049655507,1209618.78061779,0.0,1.0
1994-11-23,50.5,51.13,49.75,50.75,109525,4.97957505002002,5.04169648133711,4.90562096511874,5.00422641165379,1110739.86122124,0.0,1.0
1994-11-25,51.75,51.75,51.0,51.25,94450,5.10283185818884,5.10283185818884,5.02887777328755,5.05352913492131,957857.83969273,0.0,1.0
1994-11-28,51.62,51.75,51.37,51.62,82900,5.09001315013928,5.10283185818884,5.06536178850552,5.09001315013928,840724.350561433,0.0,1.0
1994-11-29,51.75,52.0,51.5,51.88,83125,5.10283185818884,5.1274832198226,5.07818049655507,5.11565056623839,843006.171778276,0.0,1.0
1994-11-30,51.13,52.0,51.13,52.0,102175,5.04169648133711,5.1274832198226,5.04169648133711,5.1274832198226,1036200.36813769,0.0,1.0
1994-12-01,51.25,51.62,51.13,51.25,77350,5.05352913492131,5.09001315013928,5.04169648133711,5.05352913492131,784439.427212628,0.0,1.0
1994-12-02,51.0,51.5,50.88,51.13,102050,5.02887777328755,5.07818049655507,5.01704511970334,5.04169648133711,1034932.68968389,0.0,1.0
1994-12-05,50.75,51.25,50.75,51.25,92400,5.00422641165379,5.05352913492131,5.00422641165379,5.05352913492131,937067.913050378,0.0,1.0
1994-12-06,50.62,51.0,50.62,50.75,96500,4.99140770360423,5.02887777328755,4.99140770360423,5.00422641165379,978647.766335082,0.0,1.0
1994-12-07,50.25,50.75,50.13,50.62,92400,4.95492368838626,5.00422641165379,4.94309103480206,4.99140770360423,937067.913050379,0.0,1.0
1994-12-08,50.25,50.5,50.13,50.25,98925,4.95492368838626,4.97957505002002,4.94309103480206,4.95492368838626,1003240.72833884,0.0,1.0
1994-12-09,50.13,50.25,49.88,50.25,73000,4.94309103480206,4.95492368838626,4.91843967316829,4.95492368838626,740324.21702032,0.0,1.0
1994-12-12,50.62,50.75,49.88,49.88,72400,4.99140770360423,5.00422641165379,4.91843967316829,4.91843967316829,734239.360442072,0.0,1.0
1994-12-13,51.0,51.25,50.88,50.88,110975,5.02887777328755,5.05352913492131,5.01704511970334,5.01704511970334,1125444.93128534,0.0,1.0
1994-12-14,52.0,52.5,51.5,51.5,116500,5.1274832198226,5.17678594309012,5.07818049655507,5.07818049655507,1181476.31894339,0.0,1.0
1994-12-15,52.5,53.0,52.37,52.37,177850,5.17678594309012,5.22608866635765,5.16396723504057,5.16396723504057,1803652.90406937,0.0,1.0
1994-12-16,52.5,52.75,52.37,52.5,239900,5.17678594309012,5.20143730472389,5.16396723504057,5.17678594309012,2432928.48853665,0.0,1.0
1994-12-19,52.75,52.75,52.5,52.5,105300,5.20143730472389,5.20143730472389,5.17678594309012,5.17678594309012,1067892.32948274,0.0,1.0
1994-12-20,52.13,53.12,51.0,52.75,428725,5.14030192787216,5.23792131994186,5.02887777328755,5.20143730472389,4347883.56084982,0.0,1.0
1994-12-21,52.25,52.37,51.62,52.0,554775,5.15213458145636,5.16396723504057,5.09001315013928,5.1274832198226,5626210.51366368,0.0,1.0
1994-12-22,52.88,53.12,52.5,52.5,95425,5.21425601277344,5.23792131994186,5.17678594309012,5.17678594309012,967745.731632386,0.0,1.0
1994-12-23,51.13,53.5,51.0,53.5,242200,5.04169648133711,5.27539138962517,5.02887777328755,5.27539138962517,2456253.7720866,0.0,1.0
1994-12-27,52.25,52.25,51.25,51.25,86275,5.15213458145636,5.15213458145636,5.05352913492131,5.05352913492131,874951.668814085,0.0,1.0
1994-12-28,52.37,52.5,52.0,52.25,52050,5.16396723504057,5.17678594309012,5.1274832198226,5.15213458145636,527861.308163119,0.0,1.0
1994-12-29,52.0,52.63,52.0,52.13,80600,5.1274832198226,5.18960465113968,5.1274832198226,5.14030192787216,817399.067011478,0.0,1.0
1994-12-30,51.62,52.25,51.62,52.25,79400,5.09001315013928,5.15213458145636,5.09001315013928,5.15213458145636,805229.353854979,0.0,1.0
1995-01-03,52.75,52.75,51.62,51.62,71075,5.20143730472389,5.20143730472389,5.09001315013928,5.09001315013928,720801.968831771,0.0,1.0
1995-01-04,53.0,53.12,52.63,52.63,152050,5.22608866635765,5.23792131994186,5.18960465113968,5.18960465113968,1542004.07120465,0.0,1.0
1995-01-05,53.0,53.5,53.0,53.25,219550,5.22608866635765,5.27539138962517,5.22608866635765,5.25074002799141,2226550.43625769,0.0,1.0
1995-01-06,55.0,55.0,53.0,53.12,164600,5.42329955942775,5.42329955942775,5.22608866635765,5.23792131994186,1669278.98796637,0.0,1.0
1995-01-09,55.5,55.63,54.63,55.0,77100,5.47260228269527,5.48542099074483,5.38681554420978,5.42329955942775,781904.070305025,0.0,1.0
1995-01-10,56.75,56.75,55.12,55.38,195325,5.59585909086409,5.59585909086409,5.43513221301196,5.46076962911107,1980874.35191088,0.0,1.0
1995-01-11,57.0,57.0,56.5,56.63,106150,5.62051045249785,5.62051045249785,5.57120772923032,5.58402643727988,1076512.54296859,0.0,1.0
1995-01-12,56.87,57.38,56.75,57.0,173025,5.60769174444829,5.65798052218117,5.59585909086409,5.62051045249785,1754720.51575262,0.0,1.0
1995-01-13,56.38,56.87,56.12,56.87,62775,5.55937507564612,5.60769174444829,5.533737659547,5.60769174444829,636628.119499324,0.0,1.0
1995-01-16,57.13,57.13,56.5,56.63,139900,5.63332916054741,5.63332916054741,5.57120772923032,5.58402643727988,1418785.72549511,0.0,1.0
1995-01-17,57.25,57.25,57.0,57.0,26975,5.64516181413161,5.64516181413161,5.62051045249785,5.62051045249785,273565.010330454,0.0,1.0
1995-01-18,57.13,57.5,57.0,57.13,67825,5.63332916054741,5.66981317576537,5.62051045249785,5.63332916054741,687842.329032921,0.0,1.0
1995-01-19,58.25,58.38,57.75,57.75,160000,5.74376726066666,5.75658596871622,5.69446453739914,5.69446453739914,1622628.42086646,0.0,1.0
1995-01-20,57.25,59.0,57.25,58.5,107725,5.64516181413161,5.81772134556795,5.64516181413161,5.76841862230042,1092485.29148649,0.0,1.0
1995-01-23,57.38,58.0,56.5,56.5,129050,5.65798052218117,5.7191158990329,5.57120772923032,5.57120772923032,1308751.2357051,0.0,1.0
1995-01-24,56.75,57.38,56.75,57.25,69525,5.59585909086409,5.65798052218117,5.59585909086409,5.64516181413161,705082.756004627,0.0,1.0
1995-01-25,58.0,58.38,57.0,57.0,114350,5.7191158990329,5.75658596871622,5.62051045249785,5.62051045249785,1159672.249538,0.0,1.0
1995-01-26,57.5,57.75,57.38,57.75,40950,5.66981317576537,5.69446453739914,5.65798052218117,5.69446453739914,415291.461465509,0.0,1.0
1995-01-27,57.87,58.13,57.38,57.5,81925,5.70629719098334,5.73193460708246,5.65798052218117,5.66981317576537,830836.458621778,0.0,1.0
1995-01-30,56.5,57.75,56.38,57.75,175800,5.57120772923032,5.69446453739914,5.55937507564612,5.69446453739914,1782862.97742702,0.0,1.0
1995-01-31,56.87,57.0,56.5,56.5,223150,5.60769174444829,5.62051045249785,5.57120772923032,5.57120772923032,2263059.57572719,0.0,1.0
1995-02-01,56.87,57.13,56.75,57.0,94225,5.60769174444829,5.63332916054741,5.59585909086409,5.62051045249785,955576.018475887,0.0,1.0
1995-02-02,56.75,57.25,56.5,57.13,55775,5.59585909086409,5.64516181413161,5.57120772923032,5.63332916054741,565638.126086416,0.0,1.0
1995-02-03,58.13,58.13,56.87,56.87,153275,5.73193460708246,5.73193460708246,5.60769174444829,5.60769174444829,1554427.32005191,0.0,1.0
1995-02-06,58.38,59.0,58.0,58.0,98425,5.75658596871622,5.81772134556795,5.7191158990329,5.7191158990329,998170.014523631,0.0,1.0
1995-02-07,58.88,58.88,58.0,58.13,72775,5.80588869198374,5.80588869198374,5.7191158990329,5.73193460708246,738042.395803478,0.0,1.0
1995-02-08,59.62,60.25,58.75,58.88,204225,5.87885672241968,5.94097815373676,5.79306998393419,5.80588869198374,2071133.05782158,0.0,1.0
1995-02-09,59.13,59.62,59.0,59.5,56150,5.83054005361751,5.87885672241968,5.81772134556795,5.86702406883547,569441.161447822,0.0,1.0
1995-02-10,59.13,59.25,58.75,59.0,35650,5.83054005361751,5.84237270720171,5.79306998393419,5.81772134556795,361541.895024307,0.0,1.0
1995-02-13,59.5,59.5,59.0,59.0,99525,5.86702406883547,5.86702406883547,5.81772134556795,5.81772134556795,1009325.58491709,0.0,1.0
1995-02-14,59.88,59.88,59.13,59.5,115900,5.90449413851879,5.90449413851879,5.83054005361751,5.86702406883547,1175391.46236514,0.0,1.0
1995-02-15,60.25,60.25,59.88,60.0,163375,5.94097815373676,5.94097815373676,5.90449413851879,5.916326792103,1656855.73911911,0.0,1.0
1995-02-16,60.37,60.37,60.0,60.25,72175,5.95281080732097,5.95281080732097,5.916326792103,5.94097815373676,731957.539225228,0.0,1.0
1995-02-17,60.5,60.62,60.37,60.37,57950,5.96562951537052,5.97746216895473,5.95281080732097,5.95281080732097,587695.73118257,0.0,1.0
1995-02-21,60.75,60.88,60.5,60.5,78800,5.99028087700429,6.00309958505384,5.96562951537052,5.96562951537052,799144.49727673,0.0,1.0
1995-02-22,60.62,61.25,60.5,60.5,137000,6.00309958505384,6.06548745603015,5.99121618105835,5.99121618105835,1383441.98398393,0.26,1.0
1995-02-23,60.75,61.0,60.62,60.88,52775,6.01597327271562,6.04073036437289,6.00309958505384,6.0288469603774,532928.107333956,0.0,1.0
1995-02-24,60.13,61.0,60.0,60.88,130125,5.9545756854056,6.04073036437289,5.94170199774382,6.0288469603774,1314017.43186795,0.0,1.0
1995-02-27,59.88,60.0,59.75,59.88,50475,5.92981859374834,5.94170199774382,5.91694490608656,5.92981859374834,509702.4389897,0.0,1.0
1995-02-28,59.5,59.88,59.13,59.88,66875,5.89218781442929,5.92981859374834,5.85554731877654,5.92981859374834,675311.552400915,0.0,1.0
1995-03-01,59.5,59.88,59.37,59.5,147000,5.89218781442929,5.92981859374834,5.87931412676751,5.89218781442929,1484423.15069809,0.0,1.0
1995-03-02,59.62,59.88,59.5,59.5,60850,5.90407121842478,5.92981859374834,5.89218781442929,5.89218781442929,614470.399455636,0.0,1.0
1995-03-03,59.25,59.25,58.62,59.13,101200,5.86743072277203,5.86743072277203,5.80504285179572,5.85554731877654,1021929.40714725,0.0,1.0
1995-03-06,59.88,59.88,58.5,59.0,118450,5.92981859374834,5.92981859374834,5.79315944780023,5.84267363111476,1196121.91972917,0.0,1.0
1995-03-07,59.13,59.88,58.88,59.88,85775,5.85554731877654,5.92981859374834,5.83079022711927,5.92981859374834,866165.957490669,0.0,1.0
1995-03-08,59.75,60.25,59.25,59.37,129525,5.91694490608656,5.96645908940109,5.86743072277203,5.87931412676751,1307958.5618651,0.0,1.0
1995-03-09,59.5,59.75,59.13,59.75,54700,5.89218781442929,5.91694490608656,5.85554731877654,5.91694490608656,552366.981926431,0.0,1.0
1995-03-10,59.88,60.0,59.5,59.62,141700,5.92981859374834,5.94170199774382,5.89218781442929,5.90407121842478,1430903.13233958,0.0,1.0
1995-03-13,59.37,60.0,59.25,59.88,342450,5.87931412676751,5.94170199774382,5.86743072277203,5.92981859374834,3458100.05412626,0.0,1.0
1995-03-14,59.75,60.5,59.5,59.5,180250,5.91694490608656,5.99121618105835,5.89218781442929,5.89218781442929,1820185.53002265,0.0,1.0
1995-03-15,59.62,59.88,59.62,59.88,66375,5.90407121842478,5.92981859374834,5.90407121842478,5.92981859374834,670262.494065207,0.0,1.0
1995-03-16,60.13,60.25,59.37,59.37,223525,5.9545756854056,5.96645908940109,5.87931412676751,5.87931412676751,2257181.52897816,0.0,1.0
1995-03-17,60.5,60.5,60.13,60.37,218325,5.99121618105835,5.99121618105835,5.9545756854056,5.97834249339658,2204671.3222868,0.0,1.0
1995-03-20,60.75,60.88,60.62,60.62,70475,6.01597327271562,6.0288469603774,6.00309958505384,6.00309958505384,711664.772418011,0.0,1.0
1995-03-21,61.0,61.25,60.75,60.88,75175,6.04073036437289,6.06548745603015,6.01597327271562,6.0288469603774,759125.920773664,0.0,1.0
1995-03-22,61.25,61.25,61.0,61.13,295325,6.06548745603015,6.06548745603015,6.04073036437289,6.05360405203467,2982226.3059858,0.0,1.0
1995-03-23,61.25,61.63,61.13,61.37,173875,6.06548745603015,6.1031182353492,6.05360405203467,6.07737086002564,1755810.03624238,0.0,1.0
1995-03-24,62.12,62.25,61.5,61.5,194600,6.15164213499744,6.16451582265922,6.09024454768742,6.09024454768742,1965093.50425747,0.0,1.0
1995-03-27,62.75,62.75,62.12,62.12,60000,6.21403000597375,6.21403000597375,6.15164213499744,6.15164213499744,605887.000284933,0.0,1.0
1995-03-28,63.38,63.38,62.63,62.75,170125,6.27641787695006,6.27641787695006,6.20214660197826,6.21403000597375,1717942.09872457,0.0,1.0
1995-03-29,65.5,65.75,63.63,63.63,272450,6.48635801420367,6.51111510586094,6.30117496860732,6.30117496860732,2751231.88712717,0.0,1.0
1995-03-30,63.75,65.63,63.75,65.63,146025,6.31305837260281,6.49923170186545,6.31305837260281,6.49923170186545,1474577.48694346,0.0,1.0
1995-03-31,64.75,65.0,62.88,63.5,95550,6.41208673923188,6.43684383088914,6.22690369363553,6.28830128094555,964875.047953756,0.0,1.0
1995-04-03,65.5,65.63,64.75,64.75,104100,6.48635801420367,6.49923170186545,6.41208673923188,6.41208673923188,1051213.94549436,0.0,1.0
1995-04-04,66.5,66.5,65.5,65.5,149775,6.58538638083274,6.58538638083274,6.48635801420367,6.48635801420367,1512445.42446126,0.0,1.0
1995-04-05,65.0,66.5,64.75,66.5,138200,6.43684383088914,6.58538638083274,6.41208673923188,6.58538638083274,1395559.72398963,0.0,1.0
1995-04-06,65.0,65.0,64.63,65.0,40600,6.43684383088914,6.43684383088914,6.40020333523639,6.43684383088914,409983.536859472,0.0,1.0
1995-04-07,65.0,65.38,64.63,65.0,69750,6.43684383088914,6.47447461020819,6.40020333523639,6.43684383088914,704343.637831235,0.0,1.0
1995-04-10,64.5,64.63,64.0,64.63,75300,6.38732964757461,6.40020333523639,6.33781546426008,6.40020333523639,760388.185357591,0.0,1.0
1995-04-11,63.5,65.12,63.5,64.75,78800,6.28830128094555,6.44872723488463,6.28830128094555,6.41208673923188,795731.593707545,0.0,1.0
1995-04-12,63.25,63.38,63.0,63.25,82400,6.26354418928828,6.27641787695006,6.23878709763101,6.26354418928828,832084.813724642,0.0,1.0
1995-04-13,64.38,64.38,63.38,63.5,109275,6.37544624357912,6.37544624357912,6.27641787695006,6.28830128094555,1103471.69926894,0.0,1.0
1995-04-17,64.12,64.87,64.0,64.87,124350,6.34969886825557,6.42397014322736,6.33781546426008,6.42397014322736,1255700.80809052,0.0,1.0
1995-04-18,63.38,64.0,63.25,64.0,63375,6.27641787695006,6.33781546426008,6.26354418928828,6.33781546426008,639968.144050961,0.0,1.0
1995-04-19,64.0,64.0,63.12,63.38,162550,6.33781546426008,6.33781546426008,6.2506705016265,6.27641787695006,1641448.8649386,0.0,1.0
1995-04-20,63.75,64.0,63.63,63.87,63850,6.31305837260281,6.33781546426008,6.30117496860732,6.3249417765983,644764.749469883,0.0,1.0
1995-04-21,64.0,64.5,63.87,64.12,106400,6.33781546426008,6.38732964757461,6.3249417765983,6.34969886825557,1074439.61383861,0.0,1.0
1995-04-24,64.87,64.87,63.87,63.87,67225,6.42397014322736,6.42397014322736,6.3249417765983,6.3249417765983,678845.893235911,0.0,1.0
1995-04-25,64.87,64.87,64.63,64.63,66150,6.42397014322736,6.42397014322736,6.40020333523639,6.40020333523639,667990.417814139,0.0,1.0
1995-04-26,64.87,64.87,64.5,64.87,81200,6.42397014322736,6.42397014322736,6.38732964757461,6.42397014322736,819967.073718943,0.0,1.0
1995-04-27,65.12,65.25,64.87,64.87,141100,6.44872723488463,6.46160092254641,6.42397014322736,6.42397014322736,1424844.26233673,0.0,1.0
1995-04-28,65.0,65.25,64.75,65.0,129050,6.43684383088914,6.46160092254641,6.41208673923188,6.43684383088914,1303161.95644618,0.0,1.0
1995-05-01,66.0,66.13,65.0,65.25,117125,6.53587219751821,6.54874588517998,6.43684383088914,6.46160092254641,1182741.91513955,0.0,1.0
1995-05-02,66.5,67.13,66.38,66.75,130250,6.58538638083274,6.64777425180905,6.57350297683725,6.61014347249,1315279.69645188,0.0,1.0
1995-05-03,66.75,66.87,66.5,66.5,95900,6.61014347249,6.62202687648549,6.58538638083274,6.58538638083274,968409.388788752,0.0,1.0
1995-05-04,66.25,67.13,66.25,66.75,208325,6.56062928917547,6.64777425180905,6.56062928917547,6.61014347249,2103690.15557265,0.0,1.0
1995-05-05,66.38,66.62,66.38,66.62,124350,6.57350297683725,6.59726978482823,6.57350297683725,6.59726978482823,1255700.80809052,0.0,1.0
1995-05-08,66.5,66.75,66.25,66.25,70950,6.58538638083274,6.61014347249,6.56062928917547,6.56062928917547,716461.377836933,0.0,1.0
1995-05-09,66.62,66.75,66.5,66.62,170250,6.59726978482823,6.61014347249,6.58538638083274,6.59726978482823,1719204.3633085,0.0,1.0
1995-05-10,66.5,66.62,66.25,66.62,111325,6.58538638083274,6.59726978482823,6.56062928917547,6.59726978482823,1124172.83844534,0.0,1.0
1995-05-11,66.25,66.38,66.0,66.25,114100,6.56062928917547,6.57350297683725,6.53587219751821,6.56062928917547,1152195.11220851,0.0,1.0
1995-05-12,66.5,66.75,66.13,66.13,160125,6.58538638083274,6.61014347249,6.54874588517998,6.54874588517998,1616960.93201042,0.0,1.0
1995-05-15,67.25,67.25,66.5,66.75,275200,6.65965765580454,6.65965765580454,6.58538638083274,6.61014347249,2779001.70797356,0.0,1.0
1995-05-16,68.25,68.25,67.13,67.13,139400,6.7586860224336,6.7586860224336,6.64777425180905,6.64777425180905,1407677.46399533,0.0,1.0
1995-05-17,67.88,68.13,67.62,68.0,151700,6.72204552678085,6.74680261843811,6.69629815145729,6.73392893077633,1531884.29905374,0.0,1.0
1995-05-18,67.38,68.25,67.38,67.62,118675,6.67253134346631,6.7586860224336,6.67253134346631,6.69629815145729,1198393.99598024,0.0,1.0
1995-05-19,66.38,67.0,65.87,66.5,143375,6.57350297683725,6.63490056414727,6.52299850985643,6.58538638083274,1447817.47776421,0.0,1.0
1995-05-22,66.5,66.5,64.75,66.13,90000,6.61113375615629,6.61113375615629,6.43715655204692,6.57435000443031,905291.016752878,0.26,1.0
1995-05-23,66.62,67.0,66.38,66.75,95300,6.62306362158094,6.66084152875897,6.59920389073165,6.63598764245763,958602.598850546,0.0,1.0
1995-05-24,66.5,66.62,66.38,66.62,120125,6.61113375615629,6.62306362158094,6.59920389073165,6.62306362158094,1208312.03763822,0.0,1.0
1995-05-25,66.0,66.62,65.75,66.5,101200,6.56142598355362,6.62306362158094,6.53657209725228,6.61113375615629,1017949.45439323,0.0,1.0
1995-05-26,64.87,65.87,64.63,65.87,112525,6.44908641747156,6.54850196267692,6.42522668662227,6.54850196267692,1131865.24066797,0.0,1.0
1995-05-30,64.87,65.75,64.63,65.0,56375,6.44908641747156,6.53657209725228,6.42522668662227,6.46201043834826,567064.234104928,0.0,1.0
1995-05-31,65.63,65.75,64.75,64.75,120725,6.52464223182763,6.53657209725228,6.43715655204692,6.43715655204692,1214347.31108323,0.0,1.0
1995-06-01,65.75,65.75,64.75,65.5,269300,6.53657209725228,6.53657209725228,6.43715655204692,6.51171821095094,2708831.89790611,0.0,1.0
1995-06-02,65.5,65.75,65.0,65.75,166150,6.51171821095094,6.53657209725228,6.46201043834826,6.53657209725228,1671267.80481656,0.0,1.0
1995-06-05,65.87,65.87,65.25,65.25,180250,6.54850196267692,6.54850196267692,6.4868643246496,6.4868643246496,1813096.73077451,0.0,1.0
1995-06-06,65.87,66.0,65.75,65.87,116400,6.54850196267692,6.56142598355362,6.53657209725228,6.54850196267692,1170843.04833372,0.0,1.0
1995-06-07,65.75,65.87,65.5,65.75,126025,6.53657209725228,6.54850196267692,6.51171821095094,6.53657209725228,1267658.8931809,0.0,1.0
1995-06-08,65.75,66.5,65.75,66.0,243025,6.53657209725228,6.61113375615629,6.53657209725228,6.56142598355362,2444537.21495964,0.0,1.0
1995-06-09,66.0,66.0,65.0,65.75,165425,6.56142598355362,6.56142598355362,6.46201043834826,6.53657209725228,1663975.18273716,0.0,1.0
1995-06-12,66.75,67.25,66.0,66.0,141225,6.63598764245763,6.68569541506031,6.56142598355362,6.56142598355362,1420552.48712139,0.0,1.0
1995-06-13,67.5,67.5,66.5,66.5,124475,6.71054930136165,6.71054930136165,6.61113375615629,6.61113375615629,1252067.7701146,0.0,1.0
1995-06-14,68.13,68.25,67.5,67.5,73975,6.77318109484103,6.78511096026567,6.71054930136165,6.71054930136165,744098.921825489,0.0,1.0
1995-06-15,68.37,68.5,68.0,68.13,66275,6.79704082569031,6.80996484656701,6.76025707396433,6.77318109484103,666646.245947744,0.0,1.0
1995-06-16,69.25,70.0,69.13,70.0,252425,6.88452650547103,6.95908816437505,6.87259664004639,6.95908816437505,2539089.83226494,0.0,1.0
1995-06-19,69.75,70.0,69.25,69.25,98075,6.93423427807371,6.95908816437505,6.88452650547103,6.88452650547103,986515.73853376,0.0,1.0
1995-06-20,71.0,71.0,69.75,69.75,146025,7.0585037095804,7.0585037095804,6.93423427807371,6.93423427807371,1468834.67468154,0.0,1.0
1995-06-21,71.0,71.0,70.63,71.0,93125,7.0585037095804,7.0585037095804,7.02171995785442,7.0585037095804,936724.732612353,0.0,1.0
1995-06-22,71.63,71.63,70.75,71.0,92900,7.12113550305978,7.12113550305978,7.03364982327906,7.0585037095804,934461.50507047,0.0,1.0
1995-06-23,72.63,72.63,71.5,71.63,111325,7.22055104826514,7.22055104826514,7.10821148218308,7.12113550305978,1119794.69377793,0.0,1.0
1995-06-26,72.63,72.75,72.38,72.38,86025,7.22055104826514,7.23248091368978,7.1956971619638,7.1956971619638,865307.330179625,0.0,1.0
1995-06-27,73.0,73.0,72.5,72.63,59525,7.25733479999112,7.25733479999112,7.20762702738844,7.22055104826514,598749.419691278,0.0,1.0
1995-06-28,72.63,73.12,72.63,73.0,88425,7.22055104826514,7.26926466541576,7.22055104826514,7.25733479999112,889448.423959702,0.0,1.0
1995-06-29,71.75,72.25,70.63,72.12,84950,7.13306536848442,7.1827731410871,7.02171995785442,7.16984912021041,854494.131923966,0.0,1.0
1995-06-30,72.75,72.87,72.0,72.0,88075,7.23248091368978,7.24441077911442,7.15791925478576,7.15791925478576,885927.847783441,0.0,1.0
1995-07-03,73.0,73.0,72.5,72.5,8775,7.25733479999112,7.25733479999112,7.20762702738844,7.20762702738844,88265.8741334055,0.0,1.0
1995-07-05,73.12,73.63,72.75,73.12,68300,7.26926466541576,7.31996659347049,7.23248091368978,7.26926466541576,687015.293824684,0.0,1.0
1995-07-06,73.25,73.5,72.25,73.38,96150,7.28218868629246,7.3070425725938,7.1827731410871,7.29511270716916,967152.569564324,0.0,1.0
1995-07-07,73.87,74.25,73.25,73.25,137350,7.34382632431978,7.38160423149782,7.28218868629246,7.28218868629246,1381574.67945564,0.0,1.0
1995-07-10,75.75,76.0,74.0,74.0,131825,7.53072754930585,7.55558143560719,7.35675034519648,7.35675034519648,1325999.86981609,0.0,1.0
1995-07-11,75.13,76.25,74.75,75.75,59750,7.46908991127853,7.58043532190853,7.4313120041005,7.53072754930585,601012.64723316,0.0,1.0
1995-07-12,75.62,75.62,74.5,75.0,82525,7.51780352842916,7.51780352842916,7.40645811779916,7.45616589040184,830101.568417013,0.0,1.0
1995-07-13,75.13,75.87,75.0,75.87,45650,7.46908991127853,7.5426574147305,7.45616589040184,7.5426574147305,459183.721275209,0.0,1.0
1995-07-14,74.38,74.87,74.38,74.75,77350,7.39452825237451,7.44324186952514,7.39452825237451,7.4313120041005,778047.334953723,0.0,1.0
1995-07-17,75.87,76.0,74.38,74.38,230375,7.5426574147305,7.55558143560719,7.39452825237451,7.39452825237451,2317293.53316049,0.0,1.0
1995-07-18,76.88,77.13,75.87,76.13,216400,7.64306711538791,7.66792100168925,7.5426574147305,7.56850545648389,2176721.95583692,0.0,1.0
1995-07-19,75.87,76.88,75.62,76.88,233400,7.5426574147305,7.64306711538791,7.51780352842916,7.64306711538791,2347721.37011246,0.0,1.0
1995-07-20,76.5,76.5,75.87,75.87,109875,7.60528920820987,7.60528920820987,7.5426574147305,7.5426574147305,1105209.44961914,0.0,1.0
1995-07-21,77.0,77.0,76.25,76.75,160000,7.65499698081255,7.65499698081255,7.58043532190853,7.63014309451121,1609406.25200512,0.0,1.0
1995-07-24,76.62,77.75,76.62,77.25,38300,7.61721907363452,7.72955863971657,7.61721907363452,7.67985086711389,385251.621573724,0.0,1.0
1995-07-25,77.25,77.25,76.13,76.62,85900,7.67985086711389,7.67985086711389,7.56850545648389,7.61721907363452,864049.981545246,0.0,1.0
1995-07-26,77.5,77.62,76.38,77.13,100125,7.70470475341523,7.71663461883987,7.59335934278523,7.66792100168925,1007136.25613758,0.0,1.0
1995-07-27,77.37,77.75,76.62,77.62,134825,7.69178073253853,7.72955863971657,7.61721907363452,7.71663461883987,1356176.23704119,0.0,1.0
1995-07-28,78.13,78.37,77.5,77.62,122650,7.76733654689461,7.79119627774389,7.70470475341523,7.71663461883987,1233710.48005267,0.0,1.0
1995-07-31,79.13,79.37,77.88,78.13,155800,7.86675209209996,7.89061182294925,7.74248266059327,7.76733654689461,1567159.33788998,0.0,1.0
1995-08-01,79.0,79.5,78.75,79.25,133875,7.85382807122327,7.90353584382595,7.82897418492193,7.87868195752461,1346620.3874199,0.0,1.0
1995-08-02,78.5,79.37,78.25,79.0,152425,7.80412029862059,7.89061182294925,7.77926641231925,7.85382807122327,1533210.92476175,0.0,1.0
1995-08-03,78.0,78.25,77.37,78.0,97475,7.75441252601791,7.77926641231925,7.69178073253853,7.75441252601791,980480.465088741,0.0,1.0
1995-08-04,78.37,78.75,77.5,77.75,90725,7.79119627774389,7.82897418492193,7.70470475341523,7.72955863971657,912583.638832276,0.0,1.0
1995-08-07,78.5,78.75,78.13,78.5,86375,7.80412029862059,7.82897418492193,7.76733654689461,7.80412029862059,868827.906355886,0.0,1.0
1995-08-08,78.25,78.63,78.0,78.63,66150,7.77926641231925,7.81704431949728,7.75441252601791,7.81704431949728,665388.897313365,0.0,1.0
1995-08-09,78.63,78.63,77.88,78.0,81575,7.81704431949728,7.81704431949728,7.74248266059327,7.75441252601791,820545.718795733,0.0,1.0
1995-08-10,78.63,79.13,78.37,78.75,86500,7.81704431949728,7.86675209209996,7.79119627774389,7.82897418492193,870085.254990266,0.0,1.0
1995-08-11,78.63,78.75,78.25,78.75,47700,7.81704431949728,7.82897418492193,7.77926641231925,7.82897418492193,479804.238879025,0.0,1.0
1995-08-14,79.13,79.13,78.63,78.63,204225,7.86675209209996,7.86675209209996,7.81704431949728,7.81704431949728,2054256.1988484,0.0,1.0
1995-08-15,79.25,79.63,79.0,79.0,158675,7.87868195752461,7.91645986470264,7.85382807122327,7.85382807122327,1596078.3564807,0.0,1.0
1995-08-16,80.0,80.5,79.0,79.0,126150,7.95324361642863,8.0029513890313,7.85382807122327,7.85382807122327,1268916.24181528,0.0,1.0
1995-08-17,79.63,79.88,79.5,79.75,78325,7.91645986470264,7.94131375100398,7.90353584382595,7.92838973012728,787854.654301879,0.0,1.0
1995-08-18,80.0,80.0,79.5,79.88,127350,7.95324361642863,7.95324361642863,7.90353584382595,7.94131375100398,1280986.78870532,0.0,1.0
1995-08-21,79.63,80.75,79.5,80.25,151325,7.91645986470264,8.02780527533264,7.90353584382595,7.97809750272996,1522146.25677921,0.0,1.0
1995-08-22,81.63,81.75,79.88,79.88,102175,8.11529095511336,8.127220820538,7.94131375100398,7.94131375100398,1027756.77374139,0.0,1.0
1995-08-23,82.25,82.25,81.12,81.38,159900,8.17692859314068,8.17692859314068,8.06458902705863,8.09043706881202,1608400.37309761,0.0,1.0
1995-08-24,82.5,83.38,82.38,82.5,115075,8.20178247944202,8.28926815922273,8.18985261401738,8.20178247944202,1157515.1528093,0.0,1.0
1995-08-25,81.87,82.5,81.5,82.12,106400,8.13915068596264,8.20178247944202,8.10236693423666,8.16400457226398,1070255.1575834,0.0,1.0
1995-08-28,80.25,81.25,80.12,81.25,117475,7.97809750272996,8.07751304793532,7.96517348185327,8.07751304793532,1181656.24658938,0.0,1.0
1995-08-29,79.25,80.5,79.13,80.5,215925,7.90850662108621,8.03324647315382,7.89653159528772,8.03324647315382,2163753.16730148,0.3,1.0
1995-08-30,79.37,79.88,79.25,79.5,120725,7.92048164688471,7.97137550652829,7.90850662108621,7.93345459149974,1209767.74862786,0.0,1.0
1995-08-31,79.75,79.88,79.25,79.37,201700,7.95840256191326,7.97137550652829,7.90850662108621,7.92048164688471,2021206.50153853,0.0,1.0
1995-09-01,80.12,80.37,79.5,79.75,132300,7.99532555812527,8.02027352853879,7.93345459149974,7.95840256191326,1325759.14800966,0.0,1.0
1995-09-05,80.0,80.75,79.88,79.88,125075,7.98335053232678,8.05819444356734,7.97137550652829,7.97137550652829,1253358.46891389,0.0,1.0
1995-09-06,81.0,81.25,79.75,79.75,216650,8.08314241398086,8.10809038439438,7.95840256191326,7.95840256191326,2171018.28734915,0.0,1.0
1995-09-07,81.0,81.0,80.0,80.5,137725,8.08314241398086,8.08314241398086,7.98335053232678,8.03324647315382,1380122.28767672,0.0,1.0
1995-09-08,80.5,81.25,80.25,81.25,164100,8.03324647315382,8.10809038439438,8.0082985027403,8.10809038439438,1644422.34458341,0.0,1.0
1995-09-11,79.88,80.63,79.25,80.5,356175,7.97137550652829,8.04621941776885,7.90850662108621,8.03324647315382,3569178.11445457,0.0,1.0
1995-09-12,79.25,79.75,79.13,79.75,245800,7.90850662108621,7.95840256191326,7.89653159528772,7.95840256191326,2463126.21754175,0.0,1.0
1995-09-13,79.25,79.63,78.63,79.25,154825,7.90850662108621,7.94642753611477,7.84663565446068,7.90850662108621,1551478.9122494,0.0,1.0
1995-09-14,80.12,80.37,79.25,79.25,68675,7.99532555812527,8.02027352853879,7.90850662108621,7.90850662108621,688182.233481204,0.0,1.0
1995-09-15,80.75,81.5,80.63,81.5,207725,8.05819444356734,8.1330383548079,8.04621941776885,8.1330383548079,2081582.1543485,0.0,1.0
1995-09-18,41.0,41.0,40.25,40.25,59275,8.18293429563495,8.18293429563495,8.03324647315382,8.03324647315382,296993.097121211,0.0,2.0
1995-09-19,40.0,41.0,39.88,41.0,200250,7.98335053232678,8.18293429563495,7.9594004807298,8.18293429563495,1003338.13072159,0.0,1.0
1995-09-20,39.5,39.88,39.25,39.75,169750,7.88355865067269,7.9594004807298,7.83366270984565,7.93345459149974,850520.08833953,0.0,1.0
1995-09-21,38.38,39.38,38.25,39.25,165300,7.66002483576754,7.85960859907571,7.63407894653748,7.83366270984565,828223.685434605,0.0,1.0
1995-09-22,37.75,38.25,37.75,38.0,388850,7.5342870648834,7.63407894653748,7.5342870648834,7.58418300571044,1948304.77968086,0.0,1.0
1995-09-25,37.63,38.5,37.5,37.88,311950,7.51033701328642,7.68397488736452,7.48439112405635,7.56023295411346,1563002.89577329,0.0,1.0
1995-09-26,36.88,37.75,36.88,37.75,261950,7.36064919080529,7.5342870648834,7.36064919080529,7.5342870648834,1312481.51481909,0.0,1.0
1995-09-27,36.13,37.13,36.0,36.75,321700,7.21096136832416,7.41054513163233,7.1850154790941,7.33470330157523,1611854.56505936,0.0,1.0
1995-09-28,37.38,37.38,36.5,36.5,194000,7.46044107245937,7.46044107245937,7.28480736074818,7.28480736074818,972022.95810232,0.0,1.0
1995-09-29,38.25,38.38,37.5,37.5,292650,7.63407894653748,7.66002483576754,7.48439112405635,7.48439112405635,1466301.64272497,0.0,1.0
1995-10-02,37.75,38.5,37.63,38.5,179150,7.5342870648834,7.68397488736452,7.51033701328642,7.68397488736452,897618.10795892,0.0,1.0
1995-10-03,37.88,38.0,37.63,38.0,191950,7.56023295411346,7.58418300571044,7.51033701328642,7.58418300571044,961751.581483197,0.0,1.0
1995-10-04,37.25,37.63,37.13,37.25,169050,7.43449518322931,7.51033701328642,7.41054513163233,7.43449518322931,847012.789006171,0.0,1.0
1995-10-05,37.75,37.88,37.13,37.13,236050,7.5342870648834,7.56023295411346,7.41054513163233,7.41054513163233,1182711.43948481,0.0,1.0
1995-10-06,37.75,38.0,37.13,37.13,307750,7.5342870648834,7.58418300571044,7.41054513163233,7.41054513163233,1541959.09977314,0.0,1.0
1995-10-09,37.63,37.63,37.25,37.38,81450,7.51033701328642,7.51033701328642,7.43449518322931,7.46044107245937,408099.329574401,0.0,1.0
1995-10-10,37.13,37.13,36.25,36.5,264950,7.41054513163233,7.41054513163233,7.23491141992114,7.28480736074818,1327512.79767634,0.0,1.0
1995-10-11,37.63,37.63,36.88,37.38,138450,7.51033701328642,7.51033701328642,7.36064919080529,7.46044107245937,693693.703862196,0.0,1.0
1995-10-12,38.25,38.5,37.88,37.88,130350,7.63407894653748,7.68397488736452,7.56023295411346,7.56023295411346,653109.240147615,0.0,1.0
1995-10-13,38.63,38.88,38.63,38.75,119150,7.70992077659459,7.75981671742163,7.70992077659459,7.73387082819157,596992.450813873,0.0,1.0
1995-10-16,40.63,40.75,39.13,39.13,522200,8.10908830321092,8.1330383548079,7.80971265824867,7.80971265824867,2616445.30268573,0.0,1.0
1995-10-17,40.63,40.63,39.63,40.5,294500,8.10908830321092,8.10908830321092,7.90950453990276,8.08314241398086,1475570.93382027,0.0,1.0
1995-10-18,40.63,40.75,40.5,40.5,279800,8.10908830321092,8.1330383548079,8.08314241398086,8.08314241398086,1401917.64781974,0.0,1.0
1995-10-19,40.25,40.75,40.13,40.75,371950,8.03324647315382,8.1330383548079,8.00929642155684,8.1330383548079,1863628.55291834,0.0,1.0
1995-10-20,38.88,40.13,38.88,40.13,361500,7.75981671742163,8.00929642155684,7.75981671742163,8.00929642155684,1811269.58429891,0.0,1.0
1995-10-23,39.0,39.0,38.0,38.88,197450,7.78376676901861,7.78376676901861,7.58418300571044,7.75981671742163,989308.933388159,0.0,1.0
1995-10-24,38.75,39.13,38.75,39.0,137450,7.73387082819157,7.80971265824867,7.73387082819157,7.78376676901861,688683.276243112,0.0,1.0
1995-10-25,37.25,39.0,37.13,39.0,317150,7.43449518322931,7.78376676901861,7.41054513163233,7.78376676901861,1589057.11939253,0.0,1.0
1995-10-26,36.5,37.63,36.5,37.38,254850,7.28480736074818,7.51033701328642,7.28480736074818,7.46044107245937,1276907.47872359,0.0,1.0
1995-10-27,37.5,37.5,36.0,36.63,256750,7.48439112405635,7.48439112405635,7.1850154790941,7.31075324997825,1286427.29119985,0.0,1.0
1995-10-30,39.13,39.13,37.5,37.5,153150,7.80971265824867,7.80971265824867,7.48439112405635,7.48439112405635,767346.989862733,0.0,1.0
1995-10-31,39.5,39.88,38.75,38.88,460900,7.88355865067269,7.9594004807298,7.73387082819157,7.75981671742163,2309306.08963587,0.0,1.0
1995-11-01,38.63,39.5,38.25,39.5,193600,7.70992077659459,7.88355865067269,7.63407894653748,7.88355865067269,970018.787054685,0.0,1.0
1995-11-02,38.63,38.88,38.13,38.75,124700,7.70992077659459,7.75981671742163,7.6101288949405,7.73387082819157,624800.324099789,0.0,1.0
1995-11-03,39.38,39.38,38.13,38.5,360250,7.85960859907571,7.85960859907571,7.6101288949405,7.68397488736452,1805006.54977506,0.0,1.0
1995-11-06,39.13,39.75,39.0,39.5,99750,7.80971265824867,7.93345459149974,7.78376676901861,7.88355865067269,499790.155003641,0.0,1.0
1995-11-07,38.63,39.5,38.63,39.38,89400,7.70992077659459,7.88355865067269,7.70992077659459,7.85960859907571,447932.22914612,0.0,1.0
1995-11-08,38.0,38.63,37.88,38.5,323750,7.58418300571044,7.70992077659459,7.56023295411346,7.68397488736452,1622125.94167848,0.0,1.0
1995-11-09,38.88,38.88,38.0,38.25,176250,7.75981671742163,7.75981671742163,7.58418300571044,7.63407894653748,883087.867863576,0.0,1.0
1995-11-10,38.88,39.0,38.38,38.5,140950,7.75981671742163,7.78376676901861,7.66002483576754,7.68397488736452,706219.772909907,0.0,1.0
1995-11-13,38.75,39.0,38.63,38.63,122050,7.73387082819157,7.78376676901861,7.70992077659459,7.70992077659459,611522.690909217,0.0,1.0
1995-11-14,38.25,38.63,38.25,38.38,150500,7.63407894653748,7.70992077659459,7.63407894653748,7.66002483576754,754069.35667216,0.0,1.0
1995-11-15,39.0,39.38,38.25,38.25,307150,7.78376676901861,7.85960859907571,7.63407894653748,7.63407894653748,1538952.84320169,0.0,1.0
1995-11-16,39.0,39.13,38.13,38.75,194000,7.78376676901861,7.80971265824867,7.6101288949405,7.73387082819157,972022.958102319,0.0,1.0
1995-11-17,39.0,39.13,38.88,38.88,234250,7.78376676901861,7.80971265824867,7.75981671742163,7.75981671742163,1173692.66977045,0.0,1.0
1995-11-20,38.5,39.13,38.5,39.13,137200,7.68397488736452,7.80971265824867,7.68397488736452,7.80971265824867,687430.669338342,0.0,1.0
1995-11-21,38.63,38.63,38.0,38.5,178200,7.70992077659459,7.70992077659459,7.58418300571044,7.68397488736452,892858.20172079,0.0,1.0
1995-11-22,39.25,39.38,38.63,38.63,187450,7.83366270984565,7.85960859907571,7.70992077659459,7.70992077659459,939204.657197319,0.0,1.0
1995-11-24,38.88,39.75,38.88,39.25,69850,7.78975428191785,7.96406205520151,7.78975428191785,7.86388517400401,348633.333185366,0.15,1.0
1995-11-27,39.38,39.75,39.0,39.0,300500,7.88993116311536,7.96406205520151,7.81379673340525,7.81379673340525,1499847.05257269,0.0,1.0
1995-11-28,39.0,39.63,38.5,39.63,273500,7.81379673340525,7.94001960371411,7.71361985220775,7.94001960371411,1365085.42056117,0.0,1.0
1995-11-29,39.25,39.25,39.0,39.0,127450,7.86388517400401,7.86388517400401,7.81379673340525,7.81379673340525,636124.814809948,0.0,1.0
1995-11-30,38.88,39.25,38.75,39.25,153350,7.78975428191785,7.86388517400401,7.7637082928065,7.86388517400401,765396.158109892,0.0,1.0
1995-12-01,38.38,38.88,38.38,38.88,168550,7.68957740072035,7.78975428191785,7.68957740072035,7.78975428191785,841261.965760823,0.0,1.0
1995-12-04,37.88,38.5,37.63,38.5,352300,7.58940051952285,7.71361985220775,7.5393120789241,7.71361985220775,1758389.73917258,0.0,1.0
1995-12-05,37.88,38.0,37.0,38.0,356900,7.58940051952285,7.61344297101025,7.41308920861524,7.61344297101025,1781349.1283301,0.0,1.0
1995-12-06,37.75,38.25,37.63,37.88,316550,7.5633545304115,7.663531411609,7.5393120789241,7.58940051952285,1579955.35604621,0.0,1.0
1995-12-07,37.88,38.13,37.38,37.38,440500,7.58940051952285,7.6394889601216,7.48922363832534,7.48922363832534,2198611.07041022,0.0,1.0
1995-12-08,37.38,38.38,37.25,38.25,283050,7.48922363832534,7.68957740072035,7.46317764921399,7.663531411609,1412751.1089208,0.0,1.0
1995-12-11,37.13,37.38,37.13,37.38,175050,7.43913519772659,7.48922363832534,7.43913519772659,7.48922363832534,873704.580874708,0.0,1.0
1995-12-12,36.63,37.5,36.63,37.38,480550,7.33895831652909,7.51326608981274,7.33895831652909,7.48922363832534,2398507.49122731,0.0,1.0
1995-12-13,36.25,36.75,36.25,36.75,587750,7.26282388681899,7.36300076801649,7.26282388681899,7.36300076801649,2933561.08202862,0.0,1.0
1995-12-14,36.25,36.63,36.0,36.5,244950,7.26282388681899,7.33895831652909,7.21273544622024,7.31291232741774,1222587.47263787,0.0,1.0
1995-12-15,36.25,36.63,35.5,36.25,968550,7.26282388681899,7.33895831652909,7.11255856502273,7.26282388681899,4834199.21054669,0.0,1.0
1995-12-18,35.88,36.0,35.13,35.38,618750,7.18869299473283,7.21273544622024,7.03842767293658,7.08851611353533,3088287.40026407,0.0,1.0
1995-12-19,36.25,36.5,35.75,35.75,790950,7.26282388681899,7.31291232741774,7.16264700562148,7.16264700562148,3947767.14220423,0.0,1.0
1995-12-20,36.0,36.75,36.0,36.5,328600,7.21273544622024,7.36300076801649,7.21273544622024,7.31291232741774,1640098.97329579,0.0,1.0
1995-12-21,36.75,37.0,36.13,36.25,351450,7.36300076801649,7.41308920861524,7.23878143533159,7.26282388681899,1754147.24334999,0.0,1.0
1995-12-22,36.13,37.38,36.13,37.0,335100,7.23878143533159,7.48922363832534,7.23878143533159,7.41308920861524,1672541.58840968,0.0,1.0
1995-12-26,36.5,36.88,36.13,36.13,232800,7.31291232741774,7.38904675712784,7.23878143533159,7.23878143533159,1161944.73823269,0.0,1.0
1995-12-27,36.75,37.0,36.38,36.5,220150,7.36300076801649,7.41308920861524,7.28886987593034,7.31291232741774,1098806.41804951,0.0,1.0
1995-12-28,37.0,37.0,36.38,36.5,137100,7.41308920861524,7.41308920861524,7.28886987593034,7.31291232741774,684289.620325178,0.0,1.0
1995-12-29,36.88,37.0,36.63,37.0,280750,7.38904675712784,7.41308920861524,7.33895831652909,7.41308920861524,1401271.41434204,0.0,1.0
1996-01-02,36.88,37.12,36.63,36.88,269400,7.38904675712784,7.43713166010264,7.33895831652909,7.38904675712784,1344621.61718164,0.0,1.0
1996-01-03,37.62,37.75,37.0,37.0,197700,7.53730854130014,7.5633545304115,7.41308920861524,7.41308920861524,986754.616617709,0.0,1.0
1996-01-04,36.875,37.125,36.625,36.875,310750,7.38804498831587,7.43813342891462,7.33795654771711,7.38804498831587,1551006.56102151,0.0,1.0
1996-01-05,37.625,37.75,37.0,37.0,540050,7.53831031011212,7.5633545304115,7.41308920861524,7.41308920861524,2695482.19880826,0.0,1.0
1996-01-08,37.38,37.62,37.12,37.38,94950,7.48922363832534,7.53730854130014,7.43713166010264,7.48922363832534,473911.739240523,0.0,1.0
1996-01-09,37.12,37.75,37.0,37.62,188100,7.43713166010264,7.5633545304115,7.41308920861524,7.53730854130014,938839.369680278,0.0,1.0
1996-01-10,37.375,37.625,37.125,37.375,850350,7.48822186951337,7.53831031011212,7.43813342891462,7.48822186951337,4244242.73262958,0.0,1.0
1996-01-11,37.125,37.75,37.0,37.625,458100,7.43813342891462,7.5633545304115,7.41308920861524,7.53831031011212,2286455.68979551,0.0,1.0
1996-01-12,38.375,39.125,37.75,37.875,277150,7.68857563190838,7.83884095370463,7.5633545304115,7.58839875071087,1383303.1967405,0.0,1.0
1996-01-15,38.88,39.0,38.38,38.38,191800,7.78975428191785,7.81379673340525,7.68957740072035,7.68957740072035,957306.704437413,0.0,1.0
1996-01-16,39.37,39.37,39.0,39.25,273250,7.88792762549141,7.88792762549141,7.81379673340525,7.86388517400401,1363837.62767217,0.0,1.0
1996-01-17,38.875,39.0,38.375,38.375,177850,7.78875251310588,7.81379673340525,7.68857563190838,7.68857563190838,887679.861231458,0.0,1.0
1996-01-18,39.375,39.375,39.0,39.25,368950,7.88892939430338,7.88892939430338,7.81379673340525,7.86388517400401,1841492.74557968,0.0,1.0
1996-01-19,40.0,40.0,39.125,39.375,340500,8.01415049580026,8.01415049580026,7.83884095370463,7.88892939430338,1699493.91481199,0.0,1.0
1996-01-22,41.25,42.0,41.25,41.62,454750,8.26459269879402,8.41485802059027,8.26459269879402,8.33872359088017,2269735.26508297,0.0,1.0
1996-01-23,41.38,41.5,41.13,41.38,317150,8.29063868790537,8.31468113939277,8.24055024730662,8.29063868790537,1582950.0589798,0.0,1.0
1996-01-24,41.25,42.0,41.25,41.625,635250,8.26459269879402,8.41485802059027,8.26459269879402,8.33972535969215,3170641.73093778,0.0,1.0
1996-01-25,41.375,41.5,41.125,41.375,246750,8.28963691909339,8.31468113939277,8.23954847849464,8.28963691909339,1231571.58143864,0.0,1.0
1996-01-26,41.5,41.625,40.875,41.375,107200,8.31468113939277,8.33972535969215,8.18946003789589,8.28963691909339,535053.590801307,0.0,1.0
1996-01-29,42.0,42.5,41.62,42.5,303400,8.41485802059027,8.51503490178778,8.33872359088017,8.51503490178778,1514321.45008504,0.0,1.0
1996-01-30,43.38,43.63,42.12,42.25,385200,8.69134621269538,8.74143465329414,8.43890047207768,8.46494646118903,1922599.2833644,0.0,1.0
1996-01-31,42.0,42.5,41.625,42.5,509550,8.41485802059027,8.51503490178778,8.33972535969215,8.51503490178778,2543251.4663508,0.0,1.0
1996-02-01,43.375,43.625,42.125,42.25,215300,8.69034444388341,8.74043288448216,8.43990224088965,8.46494646118903,1074599.236003,0.0,1.0
1996-02-02,45.625,45.75,43.5,43.625,332200,9.14114040927217,9.16618462957155,8.71538866418278,8.74043288448216,1658067.19089733,0.0,1.0
1996-02-05,45.375,45.375,44.5,44.75,286150,9.09105196867342,9.09105196867342,8.91574242657779,8.96583086717654,1428223.74074435,0.0,1.0
1996-02-06,46.25,46.375,45.25,45.375,364600,9.26636151076905,9.29140573106843,9.06600774837404,9.09105196867342,1819781.14931116,0.0,1.0
1996-02-07,47.125,47.875,46.375,46.375,272900,9.44167105286468,9.59193637466094,9.29140573106843,9.29140573106843,1362090.71762758,0.0,1.0
1996-02-08,46.875,47.5,46.625,47.125,252650,9.39158261226593,9.51680371376281,9.34149417166718,9.44167105286468,1261019.49361894,0.0,1.0
1996-02-09,47.375,48.625,46.75,46.875,507900,9.49175949346343,9.74220169645719,9.36653839196656,9.39158261226593,2535016.03328343,0.0,1.0
1996-02-12,47.75,47.875,47.0,47.625,744050,9.56689215436156,9.59193637466094,9.41662683256531,9.54184793406219,3713681.19622866,0.0,1.0
1996-02-13,48.125,48.25,47.5,47.5,326900,9.64202481525969,9.66706903555906,9.51680371376281,9.51680371376281,1631613.98165063,0.0,1.0
1996-02-14,47.625,48.0,47.375,48.0,172550,9.54184793406219,9.61698059496031,9.49175949346343,9.61698059496031,861226.651984752,0.0,1.0
1996-02-15,47.0,47.625,46.75,47.375,198550,9.41662683256531,9.54184793406219,9.36653839196656,9.49175949346343,990997.112440292,0.0,1.0
1996-02-16,46.0,47.0,45.5,47.0,357400,9.2162730701703,9.41662683256531,9.1160961889728,9.41662683256531,1783844.71410809,0.0,1.0
1996-02-20,47.125,47.125,46.0,46.25,127100,9.44167105286468,9.44167105286468,9.2162730701703,9.26636151076905,634377.904765355,0.0,1.0
1996-02-21,48.25,48.375,47.375,47.5,190850,9.66706903555906,9.69211325585844,9.49175949346343,9.51680371376281,952565.091459229,0.0,1.0
1996-02-22,49.0,49.125,48.125,48.5,155550,9.81733435735532,9.8423785776547,9.64202481525969,9.71715747615782,776376.735533052,0.0,1.0
1996-02-23,47.875,48.875,47.125,48.75,308450,9.59193637466094,9.79229013705594,9.44167105286468,9.76724591675657,1539526.86644275,0.0,1.0
1996-02-26,47.25,47.875,46.75,47.75,119500,9.46671527316406,9.59193637466094,9.36653839196656,9.56689215436156,596445.000939889,0.0,1.0
1996-02-27,46.125,47.0,45.75,47.0,205450,9.27137035482893,9.44725000925658,9.19599336007422,9.44725000925658,1022112.25388751,0.15,1.0
1996-02-28,45.125,47.0,45.0,46.375,232900,9.07036503548304,9.44725000925658,9.04523937056481,9.3216216846654,1158675.80399319,0.0,1.0
1996-02-29,44.5,45.5,44.5,45.0,272800,8.94473671089187,9.14574203023775,8.94473671089187,9.04523937056481,1357178.01343641,0.0,1.0
1996-03-01,45.88,46.0,44.75,44.75,143850,9.22212405158919,9.24624468991069,8.99498804072834,8.99498804072834,715652.702466379,0.0,1.0
1996-03-04,45.63,46.0,45.38,46.0,115050,9.17187272175271,9.24624468991069,9.12162139191624,9.24624468991069,572372.912191568,0.0,1.0
1996-03-05,45.0,45.38,44.63,45.38,235900,9.04523937056481,9.12162139191624,8.97086740240683,9.12162139191624,1173600.78214681,0.0,1.0
1996-03-06,45.625,46.0,45.375,46.0,201950,9.17086769515598,9.24624468991069,9.12061636531951,9.24624468991069,1004699.77937494,0.0,1.0
1996-03-07,45.0,45.375,44.625,45.375,161200,9.04523937056481,9.12061636531951,8.9698623758101,9.12061636531951,801968.826121518,0.0,1.0
1996-03-08,44.75,45.375,44.5,45.0,190600,8.99498804072834,9.12061636531951,8.94473671089187,9.04523937056481,948233.612027056,0.0,1.0
1996-03-11,46.5,46.5,43.12,43.25,635150,9.34674734958363,9.34674734958363,8.66734937019454,8.69348006170951,3159866.62475858,0.0,1.0
1996-03-12,45.38,46.25,44.0,46.25,310850,9.12162139191624,9.29649601974716,8.84423405121892,9.29649601974716,1546476.48635158,0.0,1.0
1996-03-13,46.5,46.5,43.125,43.25,210000,9.34674734958363,9.34674734958363,8.66835439679127,8.69348006170951,1044748.47075384,0.0,1.0
1996-03-14,45.375,46.25,44.0,46.25,435450,9.12061636531951,9.29649601974716,8.84423405121892,9.29649601974716,2166360.57899885,0.0,1.0
1996-03-15,44.75,45.25,44.5,45.25,563550,8.99498804072834,9.09549070040128,8.94473671089187,9.09549070040128,2803657.14615869,0.0,1.0
1996-03-18,49.25,49.5,47.62,47.62,247950,9.89951197778482,9.94976330762129,9.57187330725102,9.57187330725102,1233549.44439721,0.0,1.0
1996-03-19,48.75,49.13,48.25,49.0,225900,9.79900931811187,9.87539133946331,9.69850665843893,9.84926064794834,1123850.85496806,0.0,1.0
1996-03-20,49.25,49.5,47.625,47.625,191800,9.89951197778482,9.94976330762129,9.57287833384775,9.57287833384775,954203.603288506,0.0,1.0
1996-03-21,48.75,49.125,48.25,48.875,177450,9.79900931811187,9.87438631286658,9.69850665843893,9.82413498303011,882812.457786995,0.0,1.0
1996-03-22,47.625,48.875,47.5,48.75,410750,9.57287833384775,9.82413498303011,9.54775266892952,9.79900931811187,2043478.25886733,0.0,1.0
1996-03-25,47.12,48.63,47.0,47.75,239300,9.47137064757808,9.77488867979037,9.44725000925658,9.59800399876599,1190515.75738759,0.0,1.0
1996-03-26,47.12,47.38,46.75,46.88,234000,9.47137064757808,9.52363203060801,9.3969986794201,9.42312937093507,1164148.29598285,0.0,1.0
1996-03-27,47.125,48.625,47.0,47.75,406300,9.47237567417481,9.77388365319364,9.44725000925658,9.59800399876599,2021339.54127279,0.0,1.0
1996-03-28,47.125,47.375,46.75,46.875,233150,9.47237567417481,9.52262700401128,9.3969986794201,9.42212434433834,1159919.55217266,0.0,1.0
1996-03-29,46.625,47.375,46.625,47.125,287750,9.37187301450187,9.52262700401128,9.37187301450187,9.47237567417481,1431554.15456865,0.0,1.0
1996-04-01,46.12,46.12,45.5,45.63,148800,9.2703653282322,9.2703653282322,9.14574203023775,9.17187272175271,740278.916419863,0.0,1.0
1996-04-02,46.125,46.125,45.5,45.625,190600,9.27137035482893,9.27137035482893,9.14574203023775,9.17086769515598,948233.612027056,0.0,1.0
1996-04-03,45.75,46.5,45.625,46.25,235800,9.19599336007422,9.34674734958363,9.17086769515598,9.29649601974716,1173103.28287502,0.0,1.0
1996-04-04,44.75,45.75,44.625,45.75,283400,8.99498804072834,9.19599336007422,8.9698623758101,9.19599336007422,1409912.93624589,0.0,1.0
1996-04-08,44.75,45.13,44.37,45.0,246900,8.99498804072834,9.07137006207977,8.9186060193769,9.04523937056481,1228325.70204344,0.0,1.0
1996-04-09,44.75,45.125,44.375,45.0,292650,8.99498804072834,9.07036503548304,8.91961104597363,9.04523937056481,1455931.61888624,0.0,1.0
1996-04-10,44.75,45.0,44.375,44.75,449700,8.99498804072834,9.04523937056481,8.91961104597363,8.99498804072834,2237254.22522858,0.0,1.0
1996-04-11,45.25,45.5,44.625,44.75,346650,9.09549070040128,9.14574203023775,8.9698623758101,8.99498804072834,1724581.22565152,0.0,1.0
1996-04-12,44.375,45.375,44.375,45.25,356300,8.91961104597363,9.12061636531951,8.91961104597363,9.09549070040128,1772589.90537901,0.0,1.0
1996-04-15,46.0,46.38,43.94,44.13,353900,9.24624468991069,9.32262671126213,8.83217373205817,8.87036474273389,1760649.92285611,0.0,1.0
1996-04-16,46.0,46.375,44.0,44.125,536550,9.24624468991069,9.3216216846654,8.84423405121892,8.86935971613716,2669332.34277606,0.0,1.0
1996-04-17,48.125,48.75,47.375,47.5,373750,9.6733809935207,9.79900931811187,9.52262700401128,9.54775266892952,1859403.52830594,0.0,1.0
1996-04-18,48.0,48.5,47.5,48.125,276050,9.64825532860246,9.7487579882754,9.54775266892952,9.6733809935207,1373346.73976951,0.0,1.0
1996-04-19,48.125,48.625,47.875,48.0,230850,9.6733809935207,9.77388365319364,9.62312966368422,9.64825532860246,1148477.06892154,0.0,1.0
1996-04-22,49.88,49.88,49.0,49.25,218200,10.0261453289727,10.0261453289727,9.84926064794834,9.89951197778482,1085543.41104042,0.0,1.0
1996-04-23,49.875,49.875,49.0,49.25,423550,10.025140302376,10.025140302376,9.84926064794834,9.89951197778482,2107158.16565613,0.0,1.0
1996-04-24,49.875,49.875,49.5,49.75,211200,10.025140302376,10.025140302376,9.94976330762129,10.0000146374578,1050718.46201529,0.0,1.0
1996-04-25,51.25,51.25,50.0,50.0,623100,10.3015226164766,10.3015226164766,10.0502659672942,10.0502659672942,3099917.96250817,0.0,1.0
1996-04-26,53.0,53.125,52.375,52.75,451150,10.6532819253319,10.6784075902501,10.5276536007407,10.6030305954954,2244467.96466949,0.0,1.0
1996-04-29,50.5,50.75,50.5,50.62,246750,10.1507686269672,10.2010199568036,10.1507686269672,10.1748892652887,1227579.45313576,0.0,1.0
1996-04-30,50.5,50.75,50.5,50.625,181800,10.1507686269672,10.2010199568036,10.1507686269672,10.1758942918854,904453.67610975,0.0,1.0
1996-05-01,51.5,51.625,50.0,50.5,210350,10.3517739463131,10.3768996112313,10.0502659672942,10.1507686269672,1046489.71820509,0.0,1.0
1996-05-02,50.25,50.88,50.13,50.75,155900,10.1005172971307,10.2271506483186,10.0763966588092,10.2010199568036,775601.364716779,0.0,1.0
1996-05-03,51.0,51.5,50.875,51.25,294850,10.2512712866401,10.3517739463131,10.2261456217219,10.3015226164766,1466876.60286557,0.0,1.0
1996-05-06,49.0,50.38,48.5,50.25,382450,9.84926064794834,10.1266479886457,9.7487579882754,10.1005172971307,1902685.96495146,0.0,1.0
1996-05-07,48.13,49.25,47.94,49.25,256050,9.67438602011743,9.89951197778482,9.63619500944171,9.89951197778482,1273846.885412,0.0,1.0
1996-05-08,49.0,50.375,48.5,50.25,204950,9.84926064794834,10.1256429620489,9.7487579882754,10.1005172971307,1019624.75752857,0.0,1.0
1996-05-09,48.125,49.25,48.0,49.25,674150,9.6733809935207,9.89951197778482,9.64825532860246,9.89951197778482,3353891.34075572,0.0,1.0
1996-05-10,48.5,48.625,47.0,48.0,221200,9.7487579882754,9.77388365319364,9.44725000925658,9.64825532860246,1100468.38919404,0.0,1.0
1996-05-13,49.63,49.75,47.88,47.88,219150,9.97589399913625,10.0000146374578,9.62413469028096,9.62413469028096,1090269.6541224,0.0,1.0
1996-05-14,50.0,51.75,49.88,51.25,343400,10.0502659672942,10.4020252761495,10.0261453289727,10.3015226164766,1708412.49931843,0.0,1.0
1996-05-15,49.625,49.75,47.875,48.125,377750,9.97488897253952,10.0000146374578,9.62312966368422,9.6733809935207,1879303.49917744,0.0,1.0
1996-05-16,50.0,51.75,49.875,51.25,227500,10.0502659672942,10.4020252761495,10.025140302376,10.3015226164766,1131810.84331666,0.0,1.0
1996-05-17,50.375,51.0,50.125,50.625,309400,10.1256429620489,10.2512712866401,10.0753916322125,10.1758942918854,1539262.74691066,0.0,1.0
1996-05-20,49.5,49.63,49.0,49.0,162550,9.94976330762129,9.97589399913625,9.84926064794834,9.84926064794834,808685.06629065,0.0,1.0
1996-05-21,49.37,50.0,49.25,49.25,239300,9.92363261610632,10.0502659672942,9.89951197778482,9.89951197778482,1190515.75738759,0.0,1.0
1996-05-22,49.5,49.625,48.75,48.75,304700,9.94976330762129,9.97488897253952,9.79900931811187,9.79900931811187,1515880.28113664,0.0,1.0
1996-05-23,49.375,50.0,49.25,49.25,309200,9.92463764270305,10.0502659672942,9.89951197778482,9.89951197778482,1538267.74836708,0.0,1.0
1996-05-24,49.75,50.0,49.375,49.375,203400,10.0000146374578,10.0502659672942,9.92463764270305,9.92463764270305,1011913.51881586,0.0,1.0
1996-05-28,47.38,47.75,47.38,47.75,312800,9.52363203060801,9.59800399876599,9.52363203060801,9.59800399876599,1556177.72215143,0.0,1.0
1996-05-29,47.62,47.75,47.38,47.38,343300,9.60202410515291,9.62823710669994,9.55363087152761,9.55363087152761,1702552.06829015,0.15,1.0
1996-05-30,47.375,47.75,47.375,47.75,191450,9.55262267916041,9.62823710669994,9.55262267916041,9.62823710669994,949471.580175212,0.0,1.0
1996-05-31,47.625,47.75,47.375,47.375,178300,9.6030322975201,9.62823710669994,9.55262267916041,9.55262267916041,884255.85137237,0.0,1.0
1996-06-03,47.62,47.62,46.5,47.12,198200,9.60202410515291,9.60202410515291,9.37618901490151,9.50120486843353,982947.334503666,0.0,1.0
1996-06-04,47.625,47.625,46.5,47.125,126250,9.6030322975201,9.6030322975201,9.37618901490151,9.50221306080073,626120.590217396,0.0,1.0
1996-06-05,48.0,48.125,47.375,47.875,135050,9.67864672505963,9.70385153423947,9.55262267916041,9.65344191587979,669763.055119678,0.0,1.0
1996-06-06,48.125,48.125,47.625,47.875,147700,9.70385153423947,9.70385153423947,9.6030322975201,9.65344191587979,732499.098416708,0.0,1.0
1996-06-07,47.25,48.5,46.75,48.25,164000,9.52741786998057,9.779465961779,9.4265986332612,9.72905634341931,813336.845906162,0.0,1.0
1996-06-10,47.12,47.62,46.75,47.5,159150,9.50120486843353,9.60202410515291,9.4265986332612,9.57782748834026,789283.896499791,0.0,1.0
1996-06-11,46.38,47.25,46.12,47.0,191350,9.35199239808887,9.52741786998057,9.29956639499479,9.47700825162089,948975.643074049,0.0,1.0
1996-06-12,46.375,47.25,46.125,47.0,274450,9.35098420572167,9.52741786998057,9.30057458736199,9.47700825162089,1361099.37413992,0.0,1.0
1996-06-13,46.125,46.625,46.0,46.5,268100,9.30057458736199,9.40139382408136,9.27536977818214,9.37618901490151,1329607.36821611,0.0,1.0
1996-06-14,45.125,46.0,45.0,46.0,235450,9.09893611392324,9.27536977818214,9.0737313047434,9.27536977818214,1167683.90468662,0.0,1.0
1996-06-17,45.75,46.12,45.5,46.12,223150,9.22496015982246,9.29956639499479,9.17455054146277,9.29956639499479,1106683.64124366,0.0,1.0
1996-06-18,45.75,46.125,45.5,45.625,135550,9.22496015982246,9.30057458736199,9.17455054146277,9.19975535064262,672242.740625489,0.0,1.0
1996-06-19,45.75,46.375,45.75,46.0,510750,9.22496015982246,9.35098420572167,9.22496015982246,9.27536977818214,2532998.74418641,0.0,1.0
1996-06-20,46.25,47.25,46.25,46.875,263500,9.32577939654183,9.52741786998057,9.32577939654183,9.45180344244104,1306794.26156264,0.0,1.0
1996-06-21,46.125,47.0,45.625,46.125,619000,9.30057458736199,9.47700825162089,9.19975535064262,9.30057458736199,3069850.6561946,0.0,1.0
1996-06-24,46.62,46.62,46.25,46.25,220500,9.40038563171416,9.40038563171416,9.32577939654183,9.32577939654183,1093541.30806286,0.0,1.0
1996-06-25,46.625,46.625,46.25,46.25,204100,9.40139382408136,9.40139382408136,9.32577939654183,9.32577939654183,1012207.62347224,0.0,1.0
1996-06-26,46.75,47.5,46.625,46.875,157000,9.4265986332612,9.57782748834026,9.40139382408136,9.45180344244104,778621.248824801,0.0,1.0
1996-06-27,46.375,46.875,46.25,46.75,134100,9.35098420572167,9.45180344244104,9.32577939654183,9.4265986332612,665051.652658636,0.0,1.0
1996-06-28,45.75,46.5,45.75,46.25,218800,9.22496015982246,9.37618901490151,9.22496015982246,9.32577939654183,1085110.3773431,0.0,1.0
1996-07-01,46.5,46.5,45.88,46.25,91900,9.37618901490151,9.37618901490151,9.2511731613695,9.32577939654183,455766.195968148,0.0,1.0
1996-07-02,45.88,47.25,45.88,47.0,208450,9.2511731613695,9.52741786998057,9.2511731613695,9.47700825162089,1033780.8873728,0.0,1.0
1996-07-03,46.5,46.5,45.875,46.25,264250,9.37618901490151,9.37618901490151,9.2501649690023,9.32577939654183,1310513.78982136,0.0,1.0
1996-07-05,46.125,46.125,45.25,45.875,108550,9.30057458736199,9.30057458736199,9.12414092310309,9.2501649690023,538339.72331167,0.0,1.0
1996-07-08,44.5,45.25,44.5,45.0,124550,8.97291206802403,9.12414092310309,8.97291206802403,9.0737313047434,617689.659497637,0.0,1.0
1996-07-09,45.0,45.25,44.25,44.63,278350,9.0737313047434,9.12414092310309,8.92250244966434,8.99912506957107,1380440.92108524,0.0,1.0
1996-07-10,44.5,45.25,44.5,45.0,165900,8.97291206802403,9.12414092310309,8.97291206802403,9.0737313047434,822759.650828245,0.0,1.0
1996-07-11,45.0,45.375,44.25,44.625,171950,9.0737313047434,9.14934573228293,8.92250244966434,8.99811687720387,852763.845448564,0.0,1.0
1996-07-12,45.125,45.125,44.125,44.625,122300,9.09893611392324,9.09893611392324,8.8972976404845,8.99811687720387,606531.074721485,0.0,1.0
1996-07-15,43.0,44.13,43.0,44.13,299900,8.67045435786592,8.8983058328517,8.67045435786592,8.8983058328517,1487315.36638572,0.0,1.0
1996-07-16,42.62,43.25,41.25,43.25,667800,8.5938317379592,8.7208639762256,8.31758702934812,8.7208639762256,3311867.9615618,0.0,1.0
1996-07-17,43.0,44.125,43.0,44.125,496550,8.67045435786592,8.8972976404845,8.67045435786592,8.8972976404845,2462575.67582137,0.0,1.0
1996-07-18,42.625,43.25,41.25,43.25,435350,8.59483993032639,8.7208639762256,8.31758702934812,8.7208639762256,2159062.16991005,0.0,1.0
1996-07-19,41.875,43.0,41.875,42.375,269750,8.44361107524733,8.67045435786592,8.44361107524733,8.5444303119667,1337790.33038529,0.0,1.0
1996-07-22,42.12,42.88,42.0,42.75,286400,8.49301250123982,8.64625774105327,8.46881588442717,8.62004473950623,1420363.85772881,0.0,1.0
1996-07-23,41.38,42.25,41.25,42.0,251800,8.34380003089515,8.51922550278686,8.31758702934812,8.46881588442717,1248769.62072666,0.0,1.0
1996-07-24,42.125,42.875,42.0,42.75,280400,8.49402069360702,8.64524954868607,8.46881588442717,8.62004473950623,1390607.63165907,0.0,1.0
1996-07-25,41.375,42.25,41.25,42.0,276300,8.34279183852796,8.51922550278686,8.31758702934812,8.46881588442717,1370274.21051142,0.0,1.0
1996-07-26,42.0,42.125,41.0,41.125,271450,8.46881588442717,8.49402069360702,8.26717741098843,8.29238222016828,1346221.26110505,0.0,1.0
1996-07-29,43.12,43.75,42.25,42.25,203500,8.69465097467857,8.82168321294497,8.51922550278686,8.51922550278686,1009232.00086527,0.0,1.0
1996-07-30,43.25,43.25,42.75,43.12,181450,8.7208639762256,8.7208639762256,8.62004473950623,8.69465097467857,899877.870058982,0.0,1.0
1996-07-31,43.125,43.75,42.25,42.25,260250,8.69565916704576,8.82168321294497,8.51922550278686,8.51922550278686,1290676.30577487,0.0,1.0
1996-08-01,43.25,43.25,42.75,43.125,367400,8.7208639762256,8.7208639762256,8.62004473950623,8.69565916704576,1822072.90967027,0.0,1.0
1996-08-02,44.87,45.0,44.37,44.63,452800,9.04751830319636,9.0737313047434,8.94669906647699,8.99912506957107,2245603.19406287,0.0,1.0
1996-08-05,44.87,44.87,44.63,44.87,242550,9.04751830319636,9.04751830319636,8.99912506957107,9.04751830319636,1202895.43886914,0.0,1.0
1996-08-06,45.25,45.38,44.75,44.75,199900,9.12414092310309,9.15035392465012,9.02332168638372,9.02332168638372,991378.265223425,0.0,1.0
1996-08-07,44.875,44.875,44.625,44.875,235450,9.04852649556356,9.04852649556356,8.99811687720387,9.04852649556356,1167683.90468662,0.0,1.0
1996-08-08,45.25,45.375,44.75,44.75,187700,9.12414092310309,9.14934573228293,9.02332168638372,9.02332168638372,930873.938881625,0.0,1.0
1996-08-09,44.625,45.625,44.625,45.25,299300,8.99811687720387,9.19975535064262,8.99811687720387,9.12414092310309,1484339.74377875,0.0,1.0
1996-08-12,44.63,45.13,44.25,45.0,210000,8.99912506957107,9.09994430629044,8.92250244966434,9.0737313047434,1041467.91244082,0.0,1.0
1996-08-13,44.63,45.0,44.5,44.75,185200,8.99912506957107,9.0737313047434,8.97291206802403,9.02332168638372,918475.511352568,0.0,1.0
1996-08-14,44.625,45.125,44.25,45.0,177700,8.99811687720387,9.09893611392324,8.92250244966434,9.0737313047434,881280.228765396,0.0,1.0
1996-08-15,44.625,45.0,44.5,44.75,221350,8.99811687720387,9.0737313047434,8.97291206802403,9.02332168638372,1097756.77342274,0.0,1.0
1996-08-16,44.375,44.5,44.125,44.5,437650,8.94770725884419,8.97291206802403,8.8972976404845,8.97291206802403,2170468.72323678,0.0,1.0
1996-08-19,44.0,44.0,43.63,43.87,345100,8.87209283130466,8.87209283130466,8.79748659613232,8.84587982975762,1711478.93611108,0.0,1.0
1996-08-20,43.38,43.87,43.38,43.87,279400,8.74707697777264,8.84587982975762,8.74707697777264,8.84587982975762,1385648.26064745,0.0,1.0
1996-08-21,44.0,44.0,43.625,43.875,638400,8.87209283130466,8.87209283130466,8.79647840376513,8.84688802212482,3166062.45382008,0.0,1.0
1996-08-22,43.375,43.875,43.375,43.875,253050,8.74606878540545,8.84688802212482,8.74606878540545,8.84688802212482,1254968.83449118,0.0,1.0
1996-08-23,46.5,47.0,45.5,47.0,142300,9.37618901490151,9.47700825162089,9.17455054146277,9.47700825162089,705718.494953944,0.0,1.0
1996-08-26,45.13,45.5,45.0,45.5,217500,9.09994430629044,9.17455054146277,9.0737313047434,9.17455054146277,1078663.19502799,0.0,1.0
1996-08-27,45.5,45.63,44.87,45.25,195900,9.17455054146277,9.20076354300981,9.04751830319636,9.12414092310309,971540.781176934,0.0,1.0
1996-08-28,45.125,45.5,45.0,45.5,188550,9.13321465440783,9.20911394516468,9.10791489082221,9.20911394516468,931579.851338954,0.17,1.0
1996-08-29,45.5,45.625,44.875,45.25,212650,9.20911394516468,9.2344137087503,9.0826151272366,9.15851441799345,1050652.11024783,0.0,1.0
1996-08-30,45.0,45.75,44.875,45.375,291850,9.10791489082221,9.25971347233592,9.0826151272366,9.18381418157907,1441960.11462887,0.0,1.0
1996-09-03,43.38,43.75,42.88,43.5,400900,8.78002995475262,8.85491725496604,8.67883090041015,8.80431772779481,1980749.73429746,0.0,1.0
1996-09-04,43.375,43.75,42.875,43.5,424500,8.77901796420919,8.85491725496604,8.67781890986672,8.80431772779481,2097351.6143908,0.0,1.0
1996-09-05,43.5,43.625,43.125,43.625,373650,8.80431772779481,8.82961749138043,8.72841843703796,8.82961749138043,1846114.0888507,0.0,1.0
1996-09-06,42.75,43.375,42.75,43.375,827800,8.6525191462811,8.77901796420919,8.6525191462811,8.77901796420919,4089959.16700284,0.0,1.0
1996-09-09,43.0,43.38,42.0,42.12,919400,8.70311867345234,8.78002995475262,8.5007205647674,8.52500833780959,4542532.5660092,0.0,1.0
1996-09-10,43.0,43.375,42.0,42.125,524050,8.70311867345234,8.77901796420919,8.5007205647674,8.52602032835302,2589204.03656419,0.0,1.0
1996-09-11,42.625,43.25,42.625,43.125,527400,8.62721938269549,8.75371820062357,8.62721938269549,8.72841843703796,2605755.57462829,0.0,1.0
1996-09-12,43.0,43.125,42.0,42.625,339650,8.70311867345234,8.72841843703796,8.5007205647674,8.62721938269549,1678128.3293942,0.0,1.0
1996-09-13,42.875,43.625,42.625,43.375,971550,8.67781890986672,8.82961749138043,8.62721938269549,8.77901796420919,4800193.07646969,0.0,1.0
1996-09-16,45.63,45.88,44.13,44.63,505700,9.23542569929373,9.28602522646496,8.93182853626632,9.03302759060879,2498541.13403399,0.0,1.0
1996-09-17,45.625,45.875,44.125,44.625,516100,9.2344137087503,9.28501323592154,8.93081654572289,9.03201560006536,2549925.01339716,0.0,1.0
1996-09-18,45.625,46.125,45.375,45.75,239750,9.2344137087503,9.33561276309277,9.18381418157907,9.25971347233592,1184546.64204993,0.0,1.0
1996-09-19,45.625,45.875,45.5,45.625,224100,9.2344137087503,9.28501323592154,9.20911394516468,9.2344137087503,1107223.78512363,0.0,1.0
1996-09-20,45.25,45.5,44.875,45.5,400150,9.15851441799345,9.20911394516468,9.0826151272366,9.20911394516468,1977044.16607416,0.0,1.0
1996-09-23,44.87,45.0,44.5,44.87,369800,9.08160313669317,9.10791489082221,9.00671583647975,9.08160313669317,1827092.17197107,0.0,1.0
1996-09-24,44.875,45.0,44.5,44.875,493900,9.0826151272366,9.10791489082221,9.00671583647975,9.0826151272366,2440240.19398732,0.0,1.0
1996-09-25,46.25,46.5,45.0,45.375,326050,9.36091252667839,9.41151205384962,9.10791489082221,9.18381418157907,1610934.02561159,0.0,1.0
1996-09-26,46.125,46.375,46.0,46.25,637550,9.33561276309277,9.386212290264,9.31031299950715,9.36091252667839,3149980.02769106,0.0,1.0
1996-09-27,47.0,48.125,46.625,46.75,375200,9.51271110819209,9.74040898046264,9.43681181743524,9.46211158102086,1853772.26317887,0.0,1.0
1996-09-30,47.75,48.5,47.62,47.62,391600,9.66450968970579,9.8163082712195,9.63819793557675,9.63819793557675,1934800.68832848,0.0,1.0
1996-10-01,47.75,48.5,47.625,47.875,639350,9.66450968970579,9.8163082712195,9.63920992612018,9.68980945329141,3158873.391427,0.0,1.0
1996-10-02,47.62,47.88,47.38,47.88,215200,9.63819793557675,9.69082144383484,9.58962238949237,9.69082144383484,1063251.04220707,0.0,1.0
1996-10-03,47.625,47.875,47.25,47.75,282650,9.63920992612018,9.68980945329141,9.56331063536332,9.66450968970579,1396505.14442299,0.0,1.0
1996-10-04,47.625,47.875,47.375,47.875,466900,9.63920992612018,9.68980945329141,9.58861039894894,9.68980945329141,2306839.73794833,0.0,1.0
1996-10-07,51.75,52.25,49.88,49.88,424250,10.4741021244455,10.575301178788,10.0956176612047,10.0956176612047,2096116.42498304,0.0,1.0
1996-10-08,50.5,51.88,50.38,51.75,488000,10.2211044885894,10.5004138785746,10.1968167155472,10.4741021244455,2411089.72396398,0.0,1.0
1996-10-09,51.75,52.25,49.875,49.875,154600,10.4741021244455,10.575301178788,10.0946056706613,10.0946056706613,763841.129764004,0.0,1.0
1996-10-10,50.5,51.875,50.375,51.75,164200,10.2211044885894,10.4994018880312,10.1958047250038,10.4741021244455,811272.403022306,0.0,1.0
1996-10-11,50.125,50.75,49.5,50.625,324500,10.1452051978325,10.2717040157606,10.0187063799044,10.246404252175,1603275.85128343,0.0,1.0
1996-10-14,49.88,50.13,49.63,50.0,158900,10.0956176612047,10.1462171883759,10.0450181340335,10.1199054342469,785086.387577618,0.0,1.0
1996-10-15,50.5,50.5,50.0,50.13,142050,10.2211044885894,10.2211044885894,10.1199054342469,10.1462171883759,701834.621494023,0.0,1.0
1996-10-16,49.875,50.125,49.625,50.0,224100,10.0946056706613,10.1452051978325,10.0440061434901,10.1199054342469,1107223.78512362,0.0,1.0
1996-10-17,50.5,50.5,50.0,50.125,244700,10.2211044885894,10.2211044885894,10.1199054342469,10.1452051978325,1209003.39232374,0.0,1.0
1996-10-18,50.75,50.875,50.125,50.5,260400,10.2717040157606,10.2970037793462,10.1452051978325,10.2211044885894,1286573.2871316,0.0,1.0
1996-10-21,52.5,53.25,52.38,52.5,217600,10.6259007059592,10.777699287473,10.6016129329171,10.6259007059592,1075108.86052165,0.0,1.0
1996-10-22,52.5,53.25,52.5,52.75,360250,10.6259007059592,10.777699287473,10.6259007059592,10.6765002331305,1779907.93659432,0.0,1.0
1996-10-23,52.5,53.25,52.375,52.5,211950,10.6259007059592,10.777699287473,10.6006009423736,10.6259007059592,1047193.57990608,0.0,1.0
1996-10-24,52.5,53.25,52.5,52.75,127700,10.6259007059592,10.777699287473,10.6259007059592,10.6765002331305,630934.74948812,0.0,1.0
1996-10-25,52.5,52.5,52.0,52.25,242050,10.6259007059592,10.6259007059592,10.5247016516168,10.575301178788,1195910.3846014,0.0,1.0
1996-10-28,51.38,52.87,51.12,52.25,358700,10.3992148242321,10.7007880061727,10.346591315974,10.575301178788,1772249.76226615,0.0,1.0
1996-10-29,50.5,51.25,50.25,51.25,373550,10.2211044885894,10.3729030701031,10.1705049614181,10.3729030701031,1845620.01308759,0.0,1.0
1996-10-30,51.375,52.875,51.125,52.25,332450,10.3982028336887,10.7017999967161,10.3476033065175,10.575301178788,1642554.87445046,0.0,1.0
1996-10-31,50.5,51.25,50.25,51.125,280750,10.2211044885894,10.3729030701031,10.1705049614181,10.3476033065175,1387117.70492395,0.0,1.0
1996-11-01,50.875,51.375,50.5,50.625,217850,10.2970037793462,10.3982028336887,10.2211044885894,10.246404252175,1076344.04992942,0.0,1.0
1996-11-04,51.12,51.25,50.75,51.0,170600,10.346591315974,10.3729030701031,10.2717040157606,10.3223035429318,842893.251861183,0.0,1.0
1996-11-05,51.125,51.25,50.75,51.0,218550,10.3476033065175,10.3729030701031,10.2717040157606,10.3223035429318,1079802.58027116,0.0,1.0
1996-11-06,51.875,51.875,51.125,51.25,367150,10.4994018880312,10.4994018880312,10.3476033065175,10.3729030701031,1813999.16424872,0.0,1.0
1996-11-07,51.625,51.625,51.375,51.5,184950,10.4488023608599,10.4488023608599,10.3982028336887,10.4235025972743,913793.123867091,0.0,1.0
1996-11-08,51.75,51.875,51.625,51.625,129750,10.4741021244455,10.4994018880312,10.4488023608599,10.4488023608599,641063.302631821,0.0,1.0
1996-11-11,52.5,52.75,51.88,52.0,166850,10.6259007059592,10.6765002331305,10.5004138785746,10.5247016516168,824365.410744657,0.0,1.0
1996-11-12,52.5,52.75,51.875,52.0,199750,10.6259007059592,10.6765002331305,10.4994018880312,10.5247016516168,986916.336806984,0.0,1.0
1996-11-13,52.625,52.75,52.25,52.5,245450,10.6512004695449,10.6765002331305,10.575301178788,10.6259007059592,1212708.96054705,0.0,1.0
1996-11-14,52.75,53.125,52.375,52.375,269400,10.6765002331305,10.7523995238873,10.6006009423736,10.6006009423736,1331040.10581126,0.0,1.0
1996-11-15,52.25,52.625,52.25,52.5,451000,10.575301178788,10.6512004695449,10.575301178788,10.6259007059592,2228281.69161426,0.0,1.0
1996-11-18,52.38,52.87,52.25,52.63,167000,10.6016129329171,10.7007880061727,10.575301178788,10.6522124600883,825106.524389311,0.0,1.0
1996-11-19,52.375,52.875,52.25,52.625,252900,10.6006009423736,10.7017999967161,10.575301178788,10.6512004695449,1249517.60489855,0.0,1.0
1996-11-20,52.25,52.5,52.125,52.375,302050,10.575301178788,10.6259007059592,10.5500014152024,10.6006009423736,1492355.84246583,0.0,1.0
1996-11-21,53.75,53.75,52.25,52.25,230000,10.8788983418154,10.8788983418154,10.575301178788,10.575301178788,1136374.25514696,0.0,1.0
1996-11-22,52.75,53.5,52.5,53.25,311700,10.6765002331305,10.8282988146442,10.6259007059592,10.777699287473,1540034.15360568,0.0,1.0
1996-11-25,54.88,55.0,53.63,53.63,258950,11.1076082046294,11.1318959776716,10.8546105687732,10.8546105687732,1279409.18856655,0.0,1.0
1996-11-26,54.875,55.0,53.625,53.75,373400,11.1410038925624,11.1663820335478,10.8872224827091,10.9126006236944,1839181.20822838,0.17,1.0
1996-11-27,54.0,55.125,54.0,54.5,279900,10.9633569056651,11.1917601745331,10.9633569056651,11.0648694696064,1378647.08136883,0.0,1.0
1996-11-29,53.625,54.25,53.625,54.25,80250,10.8872224827091,11.0141131876357,10.8872224827091,11.0141131876357,395271.269309927,0.0,1.0
1996-12-02,53.25,53.37,52.5,53.0,451250,10.8110880597531,10.835451075099,10.658819213841,10.7603317777824,2222631.28069912,0.0,1.0
1996-12-03,52.63,53.87,52.63,53.13,301100,10.6852124804658,10.9369636390403,10.6852124804658,10.7867250444071,1483067.65344822,0.0,1.0
1996-12-04,52.12,52.38,51.88,52.38,431950,10.5816696652456,10.6344561984951,10.5329436345538,10.6344561984951,2127569.15611743,0.0,1.0
1996-12-05,52.5,52.87,51.88,52.0,271600,10.658819213841,10.7339385111576,10.5329436345538,10.5573066498997,1337765.44230002,0.0,1.0
1996-12-06,52.38,52.63,51.5,52.0,287850,10.6344561984951,10.6852124804658,10.4557940859584,10.5573066498997,1417804.79589861,0.0,1.0
1996-12-09,53.25,53.25,52.5,52.63,100850,10.8110880597531,10.8110880597531,10.658819213841,10.6852124804658,496736.542179515,0.0,1.0
1996-12-10,52.63,53.25,52.38,53.25,125800,10.6852124804658,10.8110880597531,10.6344561984951,10.8110880597531,619627.734320111,0.0,1.0
1996-12-11,51.75,52.5,51.62,52.25,174600,10.506550367929,10.658819213841,10.4801571013043,10.6080629318704,859992.070050014,0.0,1.0
1996-12-12,49.88,52.0,49.88,52.0,228100,10.1268933787884,10.5573066498997,10.1268933787884,10.5573066498997,1123506.24958996,0.0,1.0
1996-12-13,50.13,50.62,49.0,49.88,263650,10.1776496607591,10.2771319734216,9.94823126625164,10.1268933787884,1298607.72777025,0.0,1.0
1996-12-16,48.63,50.25,48.5,50.25,151800,9.87311196893504,10.202012676105,9.84671870231029,10.202012676105,747690.700077846,0.0,1.0
1996-12-17,48.25,48.63,47.88,48.63,447750,9.79596242033962,9.87311196893504,9.72084312302303,9.87311196893504,2205392.03530867,0.0,1.0
1996-12-18,49.37,50.0,48.75,48.87,295200,10.0233505635682,10.1512563941343,9.89747498428096,9.92183799962689,1454007.21121858,0.0,1.0
1996-12-19,50.0,50.5,49.37,49.37,408950,10.1512563941343,10.2527689580757,10.0233505635682,10.0233505635682,2014282.68640867,0.0,1.0
1996-12-20,49.75,51.0,49.5,51.0,597400,10.1005001121636,10.354281522017,10.049743830193,10.354281522017,2942492.9132181,0.0,1.0
1996-12-23,49.5,49.63,49.0,49.5,147700,10.049743830193,10.0761370968177,9.94823126625164,10.049743830193,727496.155477586,0.0,1.0
1996-12-24,49.63,49.63,49.13,49.25,57350,10.0761370968177,10.0761370968177,9.97462453287639,9.99898754822231,282477.349469464,0.0,1.0
1996-12-26,50.62,50.62,49.63,49.63,169400,10.2771319734216,10.2771319734216,10.0761370968177,10.0761370968177,834379.476898465,0.0,1.0
1996-12-27,50.5,51.0,50.25,50.75,95300,10.2527689580757,10.354281522017,10.202012676105,10.3035252400463,469400.024488923,0.0,1.0
1996-12-30,50.5,51.5,50.38,50.5,188700,10.2527689580757,10.4557940859584,10.2284059427297,10.2527689580757,929441.601480165,0.0,1.0
1996-12-31,50.5,50.5,49.5,50.13,206750,10.2527689580757,10.2527689580757,10.049743830193,10.1776496607591,1018346.85270813,0.0,1.0
1997-01-02,49.75,50.38,48.88,50.0,255900,10.1005001121636,10.2284059427297,9.92386825090571,10.1512563941343,1260435.11297709,0.0,1.0
1997-01-03,50.13,50.38,49.88,50.13,265450,10.1776496607591,10.2284059427297,10.1268933787884,10.1776496607591,1307473.62539963,0.0,1.0
1997-01-06,49.5,50.25,49.25,50.0,451500,10.049743830193,10.202012676105,9.99898754822231,10.1512563941343,2223862.65536987,0.0,1.0
1997-01-07,48.75,49.5,48.63,49.25,398350,9.89747498428096,10.049743830193,9.87311196893504,9.99898754822231,1962072.40036897,0.0,1.0
1997-01-08,48.88,49.63,48.63,49.0,317750,9.92386825090571,10.0761370968177,9.87311196893504,9.94823126625164,1565077.20652,0.0,1.0
1997-01-09,49.75,49.88,48.88,49.13,151100,10.1005001121636,10.1268933787884,9.92386825090571,9.97462453287639,744242.850999757,0.0,1.0
1997-01-10,51.13,51.13,48.88,49.5,295200,10.3806747886418,10.3806747886418,9.92386825090571,10.049743830193,1454007.21121857,0.0,1.0
1997-01-13,50.88,51.0,50.5,50.75,299800,10.3299185066711,10.354281522017,10.2527689580757,10.3035252400463,1476664.50516033,0.0,1.0
1997-01-14,51.0,51.63,50.75,51.0,392450,10.354281522017,10.4821873525831,10.3035252400463,10.354281522017,1933011.95813933,0.0,1.0
1997-01-15,50.13,50.75,50.13,50.75,588500,10.1776496607591,10.3035252400463,10.1776496607591,10.3035252400463,2898655.97493947,0.0,1.0
1997-01-16,50.75,51.13,50.13,50.25,378450,10.3035252400463,10.3806747886418,10.1776496607591,10.202012676105,1864054.97657748,0.0,1.0
1997-01-17,50.38,50.5,49.38,50.13,413300,10.2284059427297,10.2527689580757,10.0253808148471,10.1776496607591,2035708.60567968,0.0,1.0
1997-01-20,50.25,50.5,50.0,50.38,355100,10.202012676105,10.2527689580757,10.1512563941343,10.2284059427297,1749044.58232966,0.0,1.0
1997-01-21,50.0,50.25,49.75,50.13,520800,10.1512563941343,10.202012676105,10.1005001121636,10.1776496607591,2565199.71410107,0.0,1.0
1997-01-22,49.88,50.38,49.75,49.88,711150,10.1268933787884,10.2284059427297,10.1005001121636,10.1268933787884,3502768.38840817,0.0,1.0
1997-01-23,50.13,50.25,49.88,50.0,312450,10.1776496607591,10.202012676105,10.1268933787884,10.1512563941343,1538972.06350015,0.0,1.0
1997-01-24,50.0,50.25,49.63,50.13,365800,10.1512563941343,10.202012676105,10.0761370968177,10.1776496607591,1801747.41823766,0.0,1.0
1997-01-27,49.38,50.13,49.25,50.0,372300,10.0253808148471,10.1776496607591,9.99898754822231,10.1512563941343,1833763.15967708,0.0,1.0
1997-01-28,48.75,49.88,48.25,49.88,599200,9.89747498428096,10.1268933787884,9.79596242033962,10.1268933787884,2951358.81084747,0.0,1.0
1997-01-29,49.0,49.13,48.75,48.88,355450,9.94823126625164,9.97462453287639,9.89747498428096,9.92386825090571,1750768.50686871,0.0,1.0
1997-01-30,49.38,49.38,48.63,49.0,598000,10.0253808148471,10.0253808148471,9.87311196893504,9.94823126625164,2945448.21242786,0.0,1.0
1997-01-31,49.5,50.13,49.5,49.88,521850,10.049743830193,10.1776496607591,10.049743830193,10.1268933787884,2570371.4877182,0.0,1.0
1997-02-03,49.25,49.5,48.63,49.25,575500,9.99898754822231,10.049743830193,9.87311196893504,9.99898754822231,2834624.49206061,0.0,1.0
1997-02-04,49.75,49.75,48.63,48.88,164200,10.1005001121636,10.1005001121636,9.87311196893504,9.92386825090571,808766.883746923,0.0,1.0
1997-02-05,49.25,50.25,48.88,49.75,201450,9.99898754822231,10.202012676105,9.92386825090571,10.1005001121636,992241.709688287,0.0,1.0
1997-02-06,49.75,49.88,49.0,49.13,233400,10.1005001121636,10.1268933787884,9.94823126625164,9.97462453287639,1149611.39260982,0.0,1.0
1997-02-07,50.13,51.25,49.88,50.38,326150,10.1776496607591,10.4050378039877,10.1268933787884,10.2284059427297,1606451.39545711,0.0,1.0
1997-02-10,49.38,50.75,49.13,50.13,255450,10.0253808148471,10.3035252400463,9.97462453287639,10.1776496607591,1258218.63856973,0.0,1.0
1997-02-11,49.5,49.75,48.75,49.38,184200,10.049743830193,10.1005001121636,9.89747498428096,10.0253808148471,907276.857406712,0.0,1.0
1997-02-12,50.88,50.88,49.38,49.5,317150,10.3299185066711,10.3299185066711,10.0253808148471,10.049743830193,1562121.9073102,0.0,1.0
1997-02-13,51.13,51.75,50.63,50.75,280400,10.3806747886418,10.506550367929,10.2791622247004,10.3035252400463,1381109.83071032,0.0,1.0
1997-02-14,51.38,51.38,50.88,51.38,231200,10.4314310706124,10.4314310706124,10.3299185066711,10.4314310706124,1138775.29550724,0.0,1.0
1997-02-18,52.13,52.13,50.63,51.5,209650,10.5836999165244,10.5836999165244,10.2791622247004,10.4557940859584,1032630.79888881,0.0,1.0
1997-02-19,50.88,52.13,50.88,52.13,280500,10.3299185066711,10.5836999165244,10.3299185066711,10.5836999165244,1381602.38057863,0.0,1.0
1997-02-20,51.0,51.63,50.75,51.0,128200,10.354281522017,10.4821873525831,10.3035252400463,10.354281522017,631448.931159288,0.0,1.0
1997-02-21,50.63,51.0,50.38,50.75,267750,10.2791622247004,10.354281522017,10.2284059427297,10.3035252400463,1318802.27237051,0.0,1.0
1997-02-24,51.13,51.25,50.63,50.88,115650,10.3806747886418,10.4050378039877,10.2791622247004,10.3299185066711,569633.922687764,0.0,1.0
1997-02-25,50.75,51.38,50.5,51.0,264950,10.3035252400463,10.4314310706124,10.2527689580757,10.354281522017,1305010.87605814,0.0,1.0
1997-02-26,50.75,51.0,50.25,50.25,279400,10.3380395117864,10.3889658148001,10.2361869057589,10.2361869057589,1371589.84388035,0.17,1.0
1997-02-27,50.38,51.13,50.0,50.63,180350,10.2626685833261,10.4154474923673,10.1852606027452,10.3135948863398,885347.989777455,0.0,1.0
1997-02-28,49.63,50.5,49.63,50.13,183850,10.1098896742849,10.2871132087727,10.1098896742849,10.2117422803124,902529.680735156,0.0,1.0
1997-03-03,49.75,49.75,49.0,49.5,185650,10.1343342997315,10.1343342997315,9.98155539069031,10.0834079967178,911365.978941972,0.0,1.0
1997-03-04,50.38,50.88,49.88,50.38,192150,10.2626685833261,10.3645211893535,10.1608159772986,10.2626685833261,943274.833577698,0.0,1.0
1997-03-05,50.0,50.63,49.88,50.38,330850,10.1852606027452,10.3135948863398,10.1608159772986,10.2626685833261,1624160.70095854,0.0,1.0
1997-03-06,50.25,50.38,49.88,50.38,306150,10.2361869057589,10.2626685833261,10.1608159772986,10.2626685833261,1502907.05334277,0.0,1.0
1997-03-07,50.0,50.63,49.88,50.5,284250,10.1852606027452,10.3135948863398,10.1608159772986,10.2871132087727,1395398.75849317,0.0,1.0
1997-03-10,51.63,51.63,50.13,51.63,363500,10.5173000983947,10.5173000983947,10.2117422803124,10.5173000983947,1784441.33232107,0.0,1.0
1997-03-11,53.0,53.13,52.25,52.88,417850,10.7963762389099,10.8228579164771,10.6435973298687,10.7719316134633,2051248.44762135,0.0,1.0
1997-03-12,53.38,54.25,53.0,53.5,388600,10.8737842194908,11.0510077539786,10.7963762389099,10.8982288449374,1907658.60176057,0.0,1.0
1997-03-13,52.88,53.25,52.5,53.13,256300,10.7719316134633,10.8473025419237,10.6945236328825,10.8228579164771,1258190.68355954,0.0,1.0
1997-03-14,53.25,54.0,52.75,52.88,232050,10.8473025419237,11.0000814509648,10.7454499358962,10.7719316134633,1139146.11049547,0.0,1.0
1997-03-17,54.25,54.38,53.13,53.25,292550,11.0510077539786,11.0774894315457,10.8228579164771,10.8473025419237,1436143.9113357,0.0,1.0
1997-03-18,53.25,54.88,53.0,54.38,397000,10.8473025419237,11.1793420375731,10.7963762389099,11.0774894315457,1948894.66005904,0.0,1.0
1997-03-19,53.25,53.75,52.13,53.25,378700,10.8473025419237,10.9491551479511,10.6191527044222,10.8473025419237,1859058.96162307,0.0,1.0
1997-03-20,53.0,53.38,52.38,53.13,395350,10.7963762389099,10.8737842194908,10.6700790074359,10.8228579164771,1940794.72003614,0.0,1.0
1997-03-21,52.13,53.25,51.75,53.0,423750,10.6191527044222,10.8473025419237,10.5417447238413,10.7963762389099,2080211.86952146,0.0,1.0
1997-03-24,53.75,53.88,52.13,52.25,365200,10.9491551479511,10.9756368255182,10.6191527044222,10.6435973298687,1792786.72507196,0.0,1.0
1997-03-25,53.75,54.13,53.63,54.0,344600,10.9491551479511,11.026563128532,10.9247105225045,11.0000814509648,1691660.2011495,0.0,1.0
1997-03-26,53.5,53.75,53.25,53.63,167450,10.8982288449374,10.9491551479511,10.8473025419237,10.9247105225045,822021.185961934,0.0,1.0
1997-03-27,52.88,53.63,52.25,53.63,243650,10.7719316134633,10.9247105225045,10.6435973298687,10.9247105225045,1196091.14338385,0.0,1.0
1997-03-31,52.5,52.88,52.25,52.63,407000,10.6945236328825,10.7719316134633,10.6435973298687,10.7210053104496,1997985.20565248,0.0,1.0
1997-04-01,52.63,52.75,52.0,52.5,433550,10.7210053104496,10.7454499358962,10.592671026855,10.6945236328825,2128320.60420303,0.0,1.0
1997-04-02,52.5,52.75,52.0,52.5,381700,10.6945236328825,10.7454499358962,10.592671026855,10.6945236328825,1873786.12530111,0.0,1.0
1997-04-03,52.25,52.5,52.0,52.38,425450,10.6435973298687,10.6945236328825,10.592671026855,10.6700790074359,2088557.26227236,0.0,1.0
1997-04-04,53.5,53.5,51.75,52.13,588850,10.8982288449374,10.8982288449374,10.5417447238413,10.6191527044222,2890696.77726894,0.0,1.0
1997-04-07,54.38,54.75,52.75,53.5,318950,11.0774894315457,11.152860360006,10.7454499358962,10.8982288449374,1565742.95170235,0.0,1.0
1997-04-08,54.25,54.5,53.75,54.25,550300,11.0510077539786,11.1019340569923,10.9491551479511,11.0510077539786,2701452.72400628,0.0,1.0
1997-04-09,54.88,55.13,54.0,54.25,471950,11.1793420375731,11.2302683405869,11.0000814509648,11.0510077539786,2316828.2992818,0.0,1.0
1997-04-10,55.13,55.75,54.75,55.13,475450,11.2302683405869,11.3565655720609,11.152860360006,11.2302683405869,2334009.99023948,0.0,1.0
1997-04-11,54.63,55.38,54.63,54.88,408950,11.1284157345594,11.2811946436006,11.1284157345594,11.1793420375731,2007557.8620432,0.0,1.0
1997-04-14,53.5,54.5,53.13,54.5,704400,10.8982288449374,11.1019340569923,10.8228579164771,11.1019340569923,3457938.03160099,0.0,1.0
1997-04-15,53.25,54.25,53.0,53.75,650550,10.8473025419237,11.0510077539786,10.7963762389099,10.9491551479511,3193585.44358038,0.0,1.0
1997-04-16,53.88,53.88,53.63,53.75,433050,10.9756368255182,10.9756368255182,10.9247105225045,10.9491551479511,2125866.07692337,0.0,1.0
1997-04-17,54.0,54.25,53.63,53.88,408450,11.0000814509648,11.0510077539786,10.9247105225045,10.9756368255182,2005103.33476353,0.0,1.0
1997-04-18,54.38,54.63,53.88,54.13,306650,11.0774894315457,11.1284157345594,10.9756368255182,11.026563128532,1505361.58062244,0.0,1.0
1997-04-21,53.38,54.5,53.0,54.13,224950,10.8737842194908,11.1019340569923,10.7963762389099,11.026563128532,1104291.82312414,0.0,1.0
1997-04-22,53.63,53.63,53.13,53.38,301250,10.9247105225045,10.9247105225045,10.8228579164771,10.8737842194908,1478852.68600199,0.0,1.0
1997-04-23,53.25,53.88,53.25,53.63,279900,10.8473025419237,10.9756368255182,10.8473025419237,10.9247105225045,1374044.37116002,0.0,1.0
1997-04-24,53.5,53.63,53.13,53.38,291000,10.8982288449374,10.9247105225045,10.8228579164771,10.8737842194908,1428534.87676872,0.0,1.0
1997-04-25,52.5,53.25,52.13,52.75,381500,10.6945236328825,10.8473025419237,10.6191527044222,10.7454499358962,1872804.31438924,0.0,1.0
1997-04-28,53.13,53.38,52.38,52.5,280850,10.8228579164771,10.8737842194908,10.6700790074359,10.6945236328825,1378707.97299139,0.0,1.0
1997-04-29,52.88,53.63,52.75,53.38,470650,10.7719316134633,10.9247105225045,10.7454499358962,10.8737842194908,2310446.52835465,0.0,1.0
1997-04-30,53.0,54.0,52.88,52.88,715400,10.7963762389099,11.0000814509648,10.7719316134633,10.7719316134633,3511937.63175378,0.0,1.0
1997-05-01,53.25,53.63,53.0,53.0,338700,10.8473025419237,10.9247105225045,10.7963762389099,10.7963762389099,1662696.77924937,0.0,1.0
1997-05-02,54.13,54.13,53.0,53.13,362800,11.026563128532,11.026563128532,10.7963762389099,10.8228579164771,1781004.99412953,0.0,1.0
1997-05-05,55.25,55.25,53.75,53.88,243150,11.2547129660335,11.2547129660335,10.9491551479511,10.9756368255182,1193636.61610417,0.0,1.0
1997-05-06,55.38,55.75,55.25,55.38,488350,11.2811946436006,11.3565655720609,11.2547129660335,11.2811946436006,2397336.79405501,0.0,1.0
1997-05-07,53.75,55.38,53.63,55.13,495450,10.9491551479511,11.2811946436006,10.9247105225045,11.2302683405869,2432191.08142634,0.0,1.0
1997-05-08,53.5,54.38,53.38,53.75,433650,10.8982288449374,11.0774894315457,10.8737842194908,10.9491551479511,2128811.50965896,0.0,1.0
1997-05-09,53.63,54.13,53.5,53.75,402200,10.9247105225045,11.026563128532,10.8982288449374,10.9491551479511,1974421.74376764,0.0,1.0
1997-05-12,55.0,55.0,53.88,54.25,145050,11.2037866630197,11.2037866630197,10.9756368255182,11.0510077539786,712058.363832661,0.0,1.0
1997-05-13,54.88,55.13,54.25,54.5,294500,11.1793420375731,11.2302683405869,11.0510077539786,11.1019340569923,1445716.56772643,0.0,1.0
1997-05-14,54.88,55.5,54.75,55.0,169750,11.1793420375731,11.3056392690472,11.152860360006,11.2037866630197,833312.011448427,0.0,1.0
1997-05-15,55.25,55.25,54.63,54.88,597650,11.2547129660335,11.2547129660335,11.1284157345594,11.1793420375731,2933896.45739116,0.0,1.0
1997-05-16,55.0,55.38,54.88,55.25,315800,11.2037866630197,11.2811946436006,11.1793420375731,11.2547129660335,1550279.42984043,0.0,1.0
1997-05-19,55.63,55.63,55.13,55.25,281100,11.3321209466143,11.3321209466143,11.2302683405869,11.2547129660335,1379935.23663124,0.0,1.0
1997-05-20,55.13,55.38,54.25,55.38,762000,11.2302683405869,11.2811946436006,11.0510077539786,11.2811946436006,3740699.57421913,0.0,1.0
1997-05-21,55.0,55.25,54.13,54.88,275300,11.2037866630197,11.2547129660335,11.026563128532,11.1793420375731,1351462.72018705,0.0,1.0
1997-05-22,55.0,55.13,54.5,55.0,230950,11.2037866630197,11.2302683405869,11.1019340569923,11.2037866630197,1133746.1504802,0.0,1.0
1997-05-23,55.5,55.5,54.88,55.0,481250,11.3056392690472,11.3056392690472,11.1793420375731,11.2037866630197,2362482.50668367,0.0,1.0
1997-05-27,56.5,56.63,55.0,55.38,315700,11.5093444811021,11.5358261586692,11.2037866630197,11.2811946436006,1549788.52438449,0.0,1.0
1997-05-28,56.63,56.75,56.0,56.25,522200,11.5704560447186,11.5949740515235,11.4417365089924,11.4928156898361,2555835.81889137,0.17,1.0
1997-05-29,57.5,57.88,56.63,56.88,350850,11.7482115940547,11.8258519489371,11.5704560447186,11.6215352255623,1717186.8959365,0.0,1.0
1997-05-30,57.38,57.5,56.75,57.13,286900,11.7236935872497,11.7482115940547,11.5949740515235,11.672614406406,1404192.44818065,0.0,1.0
1997-06-02,57.38,58.25,56.88,57.25,232400,11.7236935872497,11.9014491365858,11.6215352255623,11.697132413211,1137449.72100796,0.0,1.0
1997-06-03,57.63,57.88,57.13,57.13,184450,11.7747727680934,11.8258519489371,11.672614406406,11.672614406406,902765.064715657,0.0,1.0
1997-06-04,58.5,58.75,57.38,57.38,278100,11.9525283174296,12.0036074982733,11.7236935872497,11.7236935872497,1361122.0628757,0.0,1.0
1997-06-05,58.75,59.0,58.38,58.63,318950,12.0036074982733,12.054686679117,11.9280103106246,11.9790894914683,1561056.74920606,0.0,1.0
1997-06-06,59.25,59.88,58.75,58.75,180250,12.1057658599607,12.2344853956869,12.0036074982733,12.0036074982733,882208.744456476,0.0,1.0
1997-06-09,59.38,59.75,59.0,59.5,313500,12.1323270339994,12.2079242216481,12.054686679117,12.1568450408044,1534382.4764888,0.0,1.0
1997-06-10,59.63,59.63,59.13,59.13,219900,12.1834062148432,12.1834062148432,12.0812478531557,12.0812478531557,1076270.19642706,0.0,1.0
1997-06-11,59.63,59.88,59.38,59.63,130350,12.1834062148432,12.2344853956869,12.1323270339994,12.1834062148432,637980.082329549,0.0,1.0
1997-06-12,60.75,60.75,59.25,59.5,282550,12.412240945023,12.412240945023,12.1057658599607,12.1568450408044,1382901.9736265,0.0,1.0
1997-06-13,60.75,61.63,60.5,61.0,201550,12.412240945023,12.5920396615929,12.3611617641793,12.4633201258667,986458.654342317,0.0,1.0
1997-06-16,59.5,60.88,59.38,60.75,250350,12.1568450408044,12.4388021190617,12.1323270339994,12.412240945023,1225303.51830612,0.0,1.0
1997-06-17,59.63,60.13,59.0,59.88,384250,12.1834062148432,12.2855645765306,12.054686679117,12.2344853956869,1880658.58561664,0.0,1.0
1997-06-18,60.63,60.63,59.0,59.13,263250,12.387722938218,12.387722938218,12.054686679117,12.0812478531557,1288440.78767361,0.0,1.0
1997-06-19,61.25,61.5,60.25,60.63,249300,12.5143993067104,12.5654784875542,12.3100825833356,12.387722938218,1220164.43824133,0.0,1.0
1997-06-20,62.13,62.25,61.13,61.25,429450,12.6941980232803,12.7187160300853,12.4898812999055,12.5143993067104,2101883.74650116,0.0,1.0
1997-06-23,62.0,63.0,61.88,62.0,526700,12.6676368492416,12.8719535726164,12.6431188424366,12.6676368492416,2577860.4477405,0.0,1.0
1997-06-24,63.38,64.0,62.0,62.13,320150,12.9495939274989,13.0762702959913,12.6676368492416,12.6941980232803,1566929.98356583,0.0,1.0
1997-06-25,62.13,63.75,61.88,63.25,352900,12.6941980232803,13.0251911151476,12.6431188424366,12.9230327534602,1727220.33796777,0.0,1.0
1997-06-26,62.5,62.75,61.88,62.0,339900,12.769795210929,12.8208743917727,12.6431188424366,12.6676368492416,1663593.63240364,0.0,1.0
1997-06-27,62.5,63.63,62.5,62.75,229650,12.769795210929,13.0006731083426,12.769795210929,12.8208743917727,1123990.22560017,0.0,1.0
1997-06-30,61.63,62.75,61.25,62.5,415450,12.5920396615929,12.8208743917727,12.5143993067104,12.769795210929,2033362.67897055,0.0,1.0
1997-07-01,62.5,63.25,61.5,61.5,371250,12.769795210929,12.9230327534602,12.5654784875542,12.5654784875542,1817031.88005252,0.0,1.0
1997-07-02,64.75,64.75,62.38,62.5,204600,13.2295078385225,13.2295078385225,12.745277204124,12.769795210929,1001386.45834005,0.0,1.0
1997-07-03,63.88,65.25,63.75,64.88,158300,13.0517522891863,13.3316662002099,13.0251911151476,13.2560690125612,774777.499292429,0.0,1.0
1997-07-07,63.75,64.25,63.13,64.13,329800,13.0251911151476,13.127349476835,12.8985147466552,13.10283147003,1614160.57654228,0.0,1.0
1997-07-08,63.88,64.0,63.25,63.75,202900,13.0517522891863,13.0762702959913,12.9230327534602,13.0251911151476,993066.042997055,0.0,1.0
1997-07-09,64.38,64.38,63.88,64.0,220750,13.1539106508738,13.1539106508738,13.0517522891863,13.0762702959913,1080430.40409856,0.0,1.0
1997-07-10,63.38,63.5,62.75,62.88,228800,12.9495939274989,12.9741119343039,12.8208743917727,12.8474355658115,1119830.01792866,0.0,1.0
1997-07-11,63.25,64.5,62.75,62.88,139150,12.9230327534602,13.1784286576787,12.8208743917727,12.8474355658115,681050.467634498,0.0,1.0
1997-07-14,64.38,64.38,63.5,63.63,170000,13.1539106508738,13.1539106508738,12.9741119343039,13.0006731083426,832041.534300141,0.0,1.0
1997-07-15,65.38,65.75,65.25,65.5,366550,13.3582273742486,13.4338245618973,13.3316662002099,13.3827453810536,1794028.37881011,0.0,1.0
1997-07-16,67.75,68.38,67.25,67.38,290250,13.8424580086471,13.9711775443732,13.7402996469596,13.7668608209984,1420588.56076833,0.0,1.0
1997-07-17,68.25,68.75,68.25,68.38,275900,13.9446163703345,14.0467747320219,13.9446163703345,13.9711775443732,1350354.46654947,0.0,1.0
1997-07-18,68.88,69.25,67.88,68.75,278350,14.0733359060606,14.1489330937093,13.8690191826858,14.0467747320219,1362345.65336733,0.0,1.0
1997-07-21,67.88,68.63,67.88,68.13,261100,13.8690191826858,14.0222567252169,13.8690191826858,13.9200983635295,1277917.90944569,0.0,1.0
1997-07-22,69.63,69.63,68.38,68.63,306900,14.2265734485918,14.2265734485918,13.9711775443732,14.0222567252169,1502079.68751008,0.0,1.0
1997-07-23,70.0,70.25,69.75,70.0,246650,14.3021706362405,14.3532498170842,14.2510914553968,14.3021706362405,1207194.37903018,0.0,1.0
1997-07-24,71.56,71.94,70.25,70.25,421000,14.6209047247053,14.6985450795877,14.3532498170842,14.3532498170842,2060526.38788447,0.0,1.0
1997-07-25,72.5,72.75,70.0,70.0,228950,14.8129624446777,14.8640416255214,14.3021706362405,14.3021706362405,1120564.17222363,0.0,1.0
1997-07-28,70.88,71.38,70.63,71.0,406900,14.4819693528104,14.5841277144978,14.4308901719667,14.5064873596154,1991515.88415722,0.0,1.0
1997-07-29,71.13,71.13,70.5,70.5,315800,14.5330485336541,14.5330485336541,14.4043289979279,14.4043289979279,1545639.50901168,0.0,1.0
1997-07-30,72.63,73.13,70.5,70.5,354500,14.8395236187164,14.9416819804038,14.4043289979279,14.4043289979279,1735051.31711412,0.0,1.0
1997-07-31,71.38,72.56,70.75,72.38,251100,14.5841277144978,14.8252214480802,14.4554081787716,14.7884444378727,1228974.28978098,0.0,1.0
1997-08-01,70.94,71.94,70.31,71.44,263850,14.4942283562129,14.6985450795877,14.3655088204867,14.5963867179003,1291377.40485348,0.0,1.0
1997-08-04,70.63,71.0,70.5,70.88,291000,14.4308901719667,14.5064873596154,14.4043289979279,14.4819693528104,1424259.33224318,0.0,1.0
1997-08-05,71.5,71.5,70.38,70.63,303750,14.6086457213028,14.6086457213028,14.3798109911229,14.4308901719667,1486662.4473157,0.0,1.0
1997-08-06,71.88,72.13,71.0,71.25,152750,14.6862860761852,14.737365257029,14.5064873596154,14.5575665404591,747613.790378513,0.0,1.0
1997-08-07,71.63,72.25,71.38,72.0,225800,14.6352068953415,14.7618832638339,14.5841277144978,14.7108040829902,1105146.93202925,0.0,1.0
1997-08-08,69.88,71.38,69.5,71.25,153000,14.2776526294355,14.5841277144978,14.2000122745531,14.5575665404591,748837.38087013,0.0,1.0
1997-08-11,70.0,70.25,69.75,69.88,262650,14.3021706362405,14.3532498170842,14.2510914553968,14.2776526294355,1285504.17049372,0.0,1.0
1997-08-12,69.38,70.63,69.13,70.0,180600,14.1754942677481,14.4308901719667,14.1244150869044,14.3021706362405,883921.771144739,0.0,1.0
1997-08-13,69.38,70.13,69.13,69.63,248200,14.1754942677481,14.3287318102792,14.1244150869044,14.2265734485918,1214780.64007821,0.0,1.0
1997-08-14,70.0,70.38,69.0,69.63,192050,14.3021706362405,14.3798109911229,14.0978539128656,14.2265734485918,939962.215660838,0.0,1.0
1997-08-15,69.88,70.25,69.38,69.88,290500,14.2776526294355,14.3532498170842,14.1754942677481,14.2776526294355,1421812.15125995,0.0,1.0
1997-08-18,69.75,70.0,69.0,69.88,338600,14.2510914553968,14.3021706362405,14.0978539128656,14.2776526294355,1657230.96184722,0.0,1.0
1997-08-19,70.0,70.63,69.5,70.0,274850,14.3021706362405,14.4308901719667,14.2000122745531,14.3021706362405,1345215.38648467,0.0,1.0
1997-08-20,71.38,71.75,69.75,70.0,182650,14.5841277144978,14.6597249021465,14.2510914553968,14.3021706362405,893955.213176007,0.0,1.0
1997-08-21,70.75,71.88,70.63,71.5,207850,14.4554081787716,14.6862860761852,14.4308901719667,14.6086457213028,1017293.13473109,0.0,1.0
1997-08-22,71.13,71.13,69.25,70.5,221350,14.5330485336541,14.5330485336541,14.1489330937093,14.4043289979279,1083367.02127845,0.0,1.0
1997-08-25,72.0,72.25,70.5,71.0,319050,14.7108040829902,14.7618832638339,14.4043289979279,14.5064873596154,1561546.18540271,0.0,1.0
1997-08-26,70.63,72.13,69.63,72.0,421600,14.4308901719667,14.737365257029,14.2265734485918,14.7108040829902,2063463.00506435,0.0,1.0
1997-08-27,69.88,70.5,68.63,70.25,302200,14.3164728068767,14.4434936016716,14.0603824947904,14.3922755392543,1475065.56152968,0.19,1.0
1997-08-28,68.25,69.63,68.0,69.63,363750,13.9825310399161,14.2652547444595,13.9313129774988,14.2652547444595,1775496.68433627,0.0,1.0
1997-08-29,69.13,69.5,67.38,68.38,224600,14.1628186196249,14.2386213520025,13.804292182704,14.0091644323731,1096292.93553794,0.0,1.0
1997-09-02,69.13,70.13,69.0,69.38,208800,14.1628186196249,14.367690869294,14.1361852271679,14.2140366820422,1019171.70498808,0.0,1.0
1997-09-03,70.0,70.25,69.13,69.38,323050,14.341057476837,14.3922755392543,14.1628186196249,14.2140366820422,1576836.29931226,0.0,1.0
1997-09-04,69.0,70.38,69.0,69.88,250000,14.1361852271679,14.4189089317113,14.1361852271679,14.3164728068767,1220272.63528266,0.0,1.0
1997-09-05,68.75,69.63,68.75,69.25,348350,14.0849671647507,14.2652547444595,14.0849671647507,14.1874032895852,1700327.89000285,0.0,1.0
1997-09-08,68.38,69.13,68.25,68.75,156250,14.0091644323731,14.1628186196249,13.9825310399161,14.0849671647507,762670.397051661,0.0,1.0
1997-09-09,68.13,68.38,67.38,68.38,506550,13.9579463699558,14.0091644323731,13.804292182704,14.0091644323731,2472516.41360972,0.0,1.0
1997-09-10,66.88,68.0,66.38,68.0,268350,13.7018560578694,13.9313129774988,13.5994199330349,13.9313129774988,1309840.64671241,0.0,1.0
1997-09-11,65.63,67.25,65.25,67.0,284950,13.4457657457831,13.777658790247,13.3679142909088,13.7264407278297,1390866.74969517,0.0,1.0
1997-09-12,66.88,66.88,65.63,66.0,242400,13.7018560578694,13.7018560578694,13.4457657457831,13.5215684781606,1183176.34717007,0.0,1.0
1997-09-15,66.38,67.13,66.0,67.0,161200,13.5994199330349,13.7530741202867,13.5215684781606,13.7264407278297,786831.795230257,0.0,1.0
1997-09-16,66.88,67.0,66.13,66.5,555850,13.7018560578694,13.7264407278297,13.5482018706176,13.6240046029952,2713154.17728747,0.0,1.0
1997-09-17,67.5,67.63,66.63,67.13,236500,13.8288768526643,13.8555102451213,13.6506379954522,13.7530741202867,1154377.91297739,0.0,1.0
1997-09-18,67.0,69.13,67.0,67.63,455450,13.7264407278297,14.1628186196249,13.7264407278297,13.8555102451213,2223092.68695795,0.0,1.0
1997-09-19,67.0,67.13,66.5,66.75,344600,13.7264407278297,13.7530741202867,13.6240046029952,13.6752226654125,1682023.80047362,0.0,1.0
1997-09-22,66.88,68.0,66.88,67.0,256650,13.7018560578694,13.9313129774988,13.7018560578694,13.7264407278297,1252731.88738118,0.0,1.0
1997-09-23,67.25,67.38,66.63,66.88,269550,13.777658790247,13.804292182704,13.6506379954522,13.7018560578694,1315697.95536176,0.0,1.0
1997-09-24,66.63,68.0,66.63,67.25,233400,13.6506379954522,13.9313129774988,13.6506379954522,13.777658790247,1139246.53229989,0.0,1.0
1997-09-25,66.0,67.13,65.88,66.5,270000,13.5215684781606,13.7530741202867,13.4969838082003,13.6240046029952,1317894.44610527,0.0,1.0
1997-09-26,66.25,66.75,65.88,66.25,199050,13.5727865405779,13.6752226654125,13.4969838082003,13.5727865405779,971581.072212053,0.0,1.0
1997-09-29,65.88,66.75,65.63,66.25,384750,13.4969838082003,13.6752226654125,13.4457657457831,13.5727865405779,1877999.58570002,0.0,1.0
1997-09-30,67.88,67.88,65.63,65.88,343750,13.9067283075385,13.9067283075385,13.4457657457831,13.4969838082003,1677874.87351366,0.0,1.0
1997-10-01,68.0,68.0,67.63,67.88,254950,13.9313129774988,13.9313129774988,13.8555102451213,13.9067283075385,1244434.03346126,0.0,1.0
1997-10-02,68.13,68.63,67.75,67.88,206050,13.9579463699558,14.0603824947904,13.8800949150816,13.9067283075385,1005748.70599997,0.0,1.0
1997-10-03,68.5,68.88,68.13,68.5,227600,14.0337491023334,14.1116005572076,13.9579463699558,14.0337491023334,1110936.20716133,0.0,1.0
1997-10-06,68.75,69.38,68.5,68.88,240000,14.0849671647507,14.2140366820422,14.0337491023334,14.1116005572076,1171461.72987135,0.0,1.0
1997-10-07,69.63,70.25,68.75,69.0,150850,14.2652547444595,14.3922755392543,14.0849671647507,14.1361852271679,736312.508129554,0.0,1.0
1997-10-08,69.25,70.13,68.88,69.63,378350,14.1874032895852,14.367690869294,14.1116005572076,14.2652547444595,1846760.60623678,0.0,1.0
1997-10-09,71.13,71.38,68.88,69.13,492950,14.5725631189631,14.6237811813804,14.1116005572076,14.1628186196249,2406133.58225035,0.0,1.0
1997-10-10,70.0,71.25,69.75,71.0,313150,14.341057476837,14.5971477889234,14.2898394144198,14.5459297265061,1528513.50295506,0.0,1.0
1997-10-13,69.75,70.5,69.75,70.13,135650,14.2898394144198,14.4434936016716,14.2898394144198,14.367690869294,662119.931904369,0.0,1.0
1997-10-14,69.38,70.5,68.25,69.63,251950,14.2140366820422,14.4434936016716,13.9825310399161,14.2652547444595,1229790.76183786,0.0,1.0
1997-10-15,71.0,71.13,69.13,69.88,348350,14.5459297265061,14.5725631189631,14.1628186196249,14.3164728068767,1700327.89000286,0.0,1.0
1997-10-16,71.0,71.38,70.88,71.0,457400,14.5459297265061,14.6237811813804,14.5213450565458,14.5459297265061,2232610.81351316,0.0,1.0
1997-10-17,69.63,71.0,69.13,70.63,255900,14.2652547444595,14.5459297265061,14.1628186196249,14.4701269941286,1249071.06947533,0.0,1.0
1997-10-20,69.88,70.13,69.0,69.63,343750,14.3164728068767,14.367690869294,14.1361852271679,14.2652547444595,1677874.87351366,0.0,1.0
1997-10-21,71.88,71.88,69.75,69.75,302300,14.7262173062149,14.7262173062149,14.2898394144198,14.2898394144198,1475553.67058379,0.0,1.0
1997-10-22,72.13,72.25,71.25,71.75,146600,14.7774353686322,14.8020200385925,14.5971477889234,14.699583913758,715567.873329752,0.0,1.0
1997-10-23,71.13,71.5,70.13,71.5,292450,14.5725631189631,14.6483658513407,14.367690869294,14.6483658513407,1427474.92875366,0.0,1.0
1997-10-24,71.38,72.0,70.75,71.63,348950,14.6237811813804,14.7508019761752,14.4947116640889,14.6749992437977,1703256.54432753,0.0,1.0
1997-10-27,68.38,71.13,68.0,70.88,278200,14.0091644323731,14.5725631189631,13.9313129774988,14.5213450565458,1357919.38854254,0.0,1.0
1997-10-28,68.25,68.63,66.75,67.25,675150,13.9825310399161,14.0603824947904,13.6752226654125,13.777658790247,3295468.27884435,0.0,1.0
1997-10-29,67.5,68.25,67.0,67.5,383900,13.8288768526643,13.9825310399161,13.7264407278297,13.8288768526643,1873850.65874005,0.0,1.0
1997-10-30,66.5,67.5,66.5,67.38,306650,13.6240046029952,13.8288768526643,13.6240046029952,13.804292182704,1496786.41443771,0.0,1.0
1997-10-31,67.5,67.75,65.63,66.75,273250,13.8288768526643,13.8800949150816,13.4457657457831,13.6752226654125,1333757.99036394,0.0,1.0
1997-11-03,68.38,69.63,68.25,68.75,169650,14.0091644323731,14.2652547444595,13.9825310399161,14.0849671647507,828077.010302812,0.0,1.0
1997-11-04,69.25,69.38,68.38,68.38,184450,14.1874032895852,14.2140366820422,14.0091644323731,14.0091644323731,900317.150311546,0.0,1.0
1997-11-05,68.88,69.5,68.38,69.25,264350,14.1116005572076,14.2386213520025,14.0091644323731,14.1874032895852,1290316.28454789,0.0,1.0
1997-11-06,69.31,69.75,68.38,68.75,227600,14.1996956245654,14.2898394144198,14.0091644323731,14.0849671647507,1110936.20716133,0.0,1.0
1997-11-07,67.81,68.88,67.38,68.88,204700,13.8923872500617,14.1116005572076,13.804292182704,14.1116005572076,999159.233769441,0.0,1.0
1997-11-10,66.81,68.31,66.75,67.81,208700,13.6875150003926,13.9948233748963,13.6752226654125,13.8923872500617,1018683.59593396,0.0,1.0
1997-11-11,66.06,67.31,65.38,67.0,233150,13.5338608131408,13.7899511252272,13.3945476833658,13.7264407278297,1138026.25966461,0.0,1.0
1997-11-12,66.0,66.56,65.13,65.69,168700,13.5215684781606,13.6362969379753,13.3433296209485,13.4580580807632,823439.97428874,0.0,1.0
1997-11-13,66.06,67.81,65.81,66.25,257000,13.5338608131408,13.8923872500617,13.4826427507235,13.5727865405779,1254440.26907057,0.0,1.0
1997-11-14,67.81,68.25,66.06,66.13,205800,13.8923872500617,13.9825310399161,13.5338608131408,13.5482018706176,1004528.43336468,0.0,1.0
1997-11-17,69.0,69.38,67.81,67.94,241700,14.1361852271679,14.2140366820422,13.8923872500617,13.9190206425187,1179759.58379128,0.0,1.0
1997-11-18,67.5,68.44,67.0,68.25,248550,13.8288768526643,14.0214567673532,13.7264407278297,13.9825310399161,1213195.05399802,0.0,1.0
1997-11-19,67.31,67.81,67.06,67.25,191200,13.7899511252272,13.8923872500617,13.7387330628099,13.777658790247,933264.511464174,0.0,1.0
1997-11-20,67.75,68.44,67.44,67.5,171700,13.8800949150816,14.0214567673532,13.8165845176841,13.8288768526643,838083.245912127,0.0,1.0
1997-11-21,67.94,68.06,67.31,67.75,155550,13.9190206425187,13.943605312479,13.7899511252272,13.8800949150816,759253.633672869,0.0,1.0
1997-11-24,67.06,67.94,66.94,67.94,304600,13.7387330628099,13.9190206425187,13.7141483928496,13.9190206425187,1486780.17882839,0.0,1.0
1997-11-25,66.94,67.88,66.63,66.63,191800,13.7530741202867,13.9462006466248,13.6893834573454,13.6893834573454,933543.430923671,0.19,1.0
1997-11-26,67.38,67.94,66.75,66.75,251100,13.843473770913,13.9585278717102,13.7140379075163,13.7140379075163,1222172.86498923,0.0,1.0
1997-11-28,67.06,67.63,67.06,67.63,215450,13.7777285704575,13.8948372087689,13.7777285704575,13.8948372087689,1048654.49526854,0.0,1.0
1997-12-01,67.94,68.0,66.81,67.25,229300,13.9585278717102,13.9708550967956,13.7263651326017,13.816764783228,1116066.26022314,0.0,1.0
1997-12-02,69.13,69.38,67.75,67.94,179750,14.2030178359041,14.25438127376,13.9194916589397,13.9585278717102,874892.761775442,0.0,1.0
1997-12-03,68.0,69.63,68.0,69.25,184950,13.9708550967956,14.3057447116158,13.9708550967956,14.2276722860749,900202.594104967,0.0,1.0
1997-12-04,67.88,68.75,67.88,68.25,164350,13.9462006466248,14.1249454103632,13.9462006466248,14.0222185346515,799936.719876459,0.0,1.0
1997-12-05,69.31,69.94,67.88,68.0,210000,14.2399995111603,14.3694353745571,13.9462006466248,13.9708550967956,1022127.84407701,0.0,1.0
1997-12-08,69.25,71.5,69.13,71.0,513050,14.2276722860749,14.6899432267777,14.2030178359041,14.587216351066,2497155.6685891,0.0,1.0
1997-12-09,69.75,70.19,68.56,69.38,201950,14.3303991617866,14.420798812413,14.0859091975927,14.25438127376,982946.276720729,0.0,1.0
1997-12-10,68.69,70.25,68.13,69.75,212200,14.1126181852778,14.4331260374984,13.9975640844806,14.3303991617866,1032835.85006258,0.0,1.0
1997-12-11,68.5,68.69,67.06,68.31,221350,14.0735819725073,14.1126181852778,13.7777285704575,14.0345457597369,1077371.42041165,0.0,1.0
1997-12-12,68.44,69.19,67.63,68.63,310400,14.0612547474219,14.2153450609895,13.8948372087689,14.1002909601924,1510802.29905478,0.0,1.0
1997-12-15,69.13,69.69,68.38,68.38,236650,14.2030178359041,14.3180719367012,14.0489275223365,14.0489275223365,1151840.73476583,0.0,1.0
1997-12-16,34.13,35.0,33.19,34.56,237700,14.0242730721657,14.3817625996425,13.6380200194896,14.2009632983899,578475.686993108,0.0,2.0
1997-12-17,34.88,35.25,34.06,34.5,492600,14.3324536993009,14.4844894753542,13.9955095469664,14.176308848219,1198809.94283889,0.0,1.0
1997-12-18,34.5,35.13,34.5,34.88,313000,14.176308848219,14.4351805750126,14.176308848219,14.3324536993009,761728.607609776,0.0,1.0
1997-12-19,34.25,34.63,33.38,33.5,539300,14.0735819725073,14.2297268235892,13.7160924450305,13.7654013453721,1312460.82454936,0.0,1.0
1997-12-22,34.38,34.5,34.13,34.25,250800,14.1269999478774,14.176308848219,14.0242730721657,14.0735819725073,610356.341177416,0.0,1.0
1997-12-23,34.56,34.63,34.06,34.19,409400,14.2009632983899,14.2297268235892,13.9955095469664,14.0489275223365,996331.284202685,0.0,1.0
1997-12-24,34.38,35.0,34.25,34.5,281300,14.1269999478774,14.3817625996425,14.0735819725073,14.176308848219,684582.291759199,0.0,1.0
1997-12-26,34.63,34.81,34.31,34.31,165300,14.2297268235892,14.3036901741016,14.0982364226781,14.0982364226781,402280.315776022,0.0,1.0
1997-12-29,35.19,35.25,34.75,34.81,287100,14.4598350251834,14.4844894753542,14.2790357239308,14.3036901741016,698697.390558359,0.0,1.0
1997-12-30,35.81,35.94,34.94,35.44,330500,14.7145976769485,14.7680156523186,14.3571081494717,14.5625619008952,804317.26777965,0.0,1.0
1997-12-31,36.13,36.31,35.5,35.69,195200,14.8460880778595,14.920051428372,14.587216351066,14.6652887766069,475046.083723412,0.0,1.0
1998-01-02,35.88,36.31,35.75,35.88,183400,14.7433612021478,14.920051428372,14.6899432267777,14.7433612021478,446329.158580295,0.0,1.0
1998-01-05,36.06,36.44,35.69,36.25,315200,14.8173245526603,14.9734694037421,14.6652887766069,14.8953969782012,767082.610602555,0.0,1.0
1998-01-06,36.06,36.19,35.69,35.88,297800,14.8173245526603,14.8707425280304,14.6652887766069,14.7433612021478,724737.314205079,0.0,1.0
1998-01-07,35.25,35.94,35.06,35.88,474600,14.4844894753542,14.7680156523186,14.4064170498133,14.7433612021478,1155004.46380703,0.0,1.0
1998-01-08,34.88,35.25,34.38,35.25,545300,14.3324536993009,14.4844894753542,14.1269999478774,14.4844894753542,1327062.65089332,0.0,1.0
1998-01-09,34.06,34.94,34.0,34.69,407500,13.9955095469664,14.3571081494717,13.9708550967956,14.25438127376,991707.372527101,0.0,1.0
1998-01-12,34.25,34.56,33.06,33.5,782800,14.0735819725073,14.2009632983899,13.5846020441195,13.7654013453721,1905051.61034163,0.0,1.0
1998-01-13,34.06,34.25,33.81,34.19,347200,13.9955095469664,14.0735819725073,13.8927826712547,14.0489275223365,844959.01777033,0.0,1.0
1998-01-14,35.25,35.63,33.69,34.06,654300,14.4844894753542,14.6406343264361,13.843473770913,13.9955095469664,1592329.16280855,0.0,1.0
1998-01-15,34.75,35.19,34.37,35.13,455700,14.2790357239308,14.4598350251834,14.1228908728489,14.4351805750126,1109008.71082356,0.0,1.0
1998-01-16,34.5,35.06,34.5,35.0,632300,14.176308848219,14.4064170498133,14.176308848219,14.3817625996425,1538789.13288071,0.0,1.0
1998-01-20,35.31,35.31,33.13,34.0,680200,14.5091439255251,14.5091439255251,13.6133655693188,13.9708550967956,1655360.37985996,0.0,1.0
1998-01-21,35.38,35.63,34.88,35.19,352800,14.5379074507243,14.6406343264361,14.3324536993009,14.4598350251834,858587.389024693,0.0,1.0
1998-01-22,33.81,35.25,33.63,35.25,456200,13.8927826712547,14.4844894753542,13.8188193207422,14.4844894753542,1110225.52968555,0.0,1.0
1998-01-23,34.13,34.69,33.88,34.0,372700,14.0242730721657,14.25438127376,13.921546196454,13.9708550967956,907016.779732147,0.0,1.0
1998-01-26,33.75,34.38,33.38,34.13,216900,13.8681282210839,14.1269999478774,13.7160924450305,14.0242730721657,527856.022334055,0.0,1.0
1998-01-27,33.0,34.5,32.5,33.94,714200,13.5599475939487,14.176308848219,13.3544938425252,13.9462006466248,1738104.06247571,0.0,1.0
1998-01-28,33.31,33.5,33.0,33.19,766300,13.6873289198312,13.7654013453721,13.5599475939487,13.6380200194896,1864896.58789575,0.0,1.0
1998-01-29,34.44,34.56,33.0,33.19,700800,14.1516543980482,14.2009632983899,13.5599475939487,13.6380200194896,1705493.31697422,0.0,1.0
1998-01-30,34.06,35.06,33.81,34.5,889500,13.9955095469664,14.4064170498133,13.8927826712547,14.176308848219,2164720.75549167,0.0,1.0
1998-02-02,35.38,35.69,34.75,34.75,631600,14.5379074507243,14.6652887766069,14.2790357239308,14.2790357239308,1537085.58647391,0.0,1.0
1998-02-03,35.31,35.75,34.75,35.75,499100,14.5091439255251,14.6899432267777,14.2790357239308,14.6899432267777,1214628.58804485,0.0,1.0
1998-02-04,35.19,35.38,34.63,35.31,395600,14.4598350251834,14.5379074507243,14.2297268235892,14.5091439255251,962747.083611587,0.0,1.0
1998-02-05,35.06,35.25,34.75,35.06,598500,14.4064170498133,14.4844894753542,14.2790357239308,14.4064170498133,1456532.17780974,0.0,1.0
1998-02-06,35.19,35.63,35.06,35.19,518500,14.4598350251834,14.6406343264361,14.4064170498133,14.4598350251834,1261841.15989031,0.0,1.0
1998-02-09,35.88,35.88,35.25,35.25,396800,14.7433612021478,14.7433612021478,14.4844894753542,14.4844894753542,965667.448880377,0.0,1.0
1998-02-10,37.38,37.5,35.75,35.75,1062600,15.3597224564182,15.4090313567598,14.6899432267777,14.6899432267777,2585983.44551484,0.0,1.0
1998-02-11,36.63,37.31,36.25,37.31,289500,15.051541829283,15.3309589312189,14.8953969782012,15.3309589312189,704538.121095941,0.0,1.0
1998-02-12,36.5,36.63,35.63,36.38,668000,14.9981238539129,15.051541829283,14.6406343264361,14.9488149535713,1625669.99962725,0.0,1.0
1998-02-13,36.31,36.94,36.19,36.25,247100,14.920051428372,15.1789231551656,14.8707425280304,14.8953969782012,601351.881598642,0.0,1.0
1998-02-17,36.19,37.19,36.13,36.56,251400,14.8707425280304,15.2816500308773,14.8460880778595,15.0227783040837,611816.52381181,0.0,1.0
1998-02-18,37.69,38.0,36.19,36.31,351900,15.4871037823008,15.6144851081833,14.8707425280304,14.920051428372,856397.115073094,0.0,1.0
1998-02-19,37.69,37.94,37.31,37.44,301900,15.4871037823008,15.5898306580125,15.3309589312189,15.384376906589,734715.22887345,0.0,1.0
1998-02-20,37.31,37.94,37.13,37.94,373100,15.3309589312189,15.5898306580125,15.2569955807065,15.5898306580125,907990.234821746,0.0,1.0
1998-02-23,37.0,37.75,36.81,37.38,350800,15.2035776053364,15.5117582324716,15.1255051797955,15.3597224564182,853720.113576702,0.0,1.0
1998-02-24,36.94,37.75,36.69,37.0,427000,15.1789231551656,15.5117582324716,15.0761962794538,15.2035776053364,1039163.30814496,0.0,1.0
1998-02-25,37.5,37.75,36.69,36.69,316900,15.4480675695303,15.5510546866605,15.1143893100284,15.1143893100284,769270.974930188,0.095,1.0
1998-02-26,39.19,39.19,37.5,37.56,436400,16.1442604813305,16.1442604813305,15.4480675695303,15.4727844776415,1059355.80138698,0.0,1.0
1998-02-27,38.63,39.19,38.0,39.06,452400,15.9135693389588,16.1442604813305,15.6540418037907,16.0907071804228,1098195.61078705,0.0,1.0
1998-03-02,38.19,38.63,38.0,38.56,294100,15.7323120128097,15.9135693389588,15.6540418037907,15.8847329461624,713924.246535083,0.0,1.0
1998-03-03,38.19,38.38,37.75,38.0,447800,15.7323120128097,15.8105822218286,15.5510546866605,15.6540418037907,1087029.16558453,0.0,1.0
1998-03-04,38.44,38.63,37.75,38.31,411100,15.8352991299399,15.9135693389588,15.5510546866605,15.7817458290321,997940.352773113,0.0,1.0
1998-03-05,38.31,38.31,37.38,37.5,683200,15.7817458290321,15.7817458290321,15.3986337533078,15.4480675695303,1658459.86138311,0.0,1.0
1998-03-06,39.44,39.69,38.44,38.44,817900,16.2472475984607,16.3502347155909,15.8352991299399,15.8352991299399,1985442.50676996,0.0,1.0
1998-03-09,38.69,39.63,38.63,39.38,446500,15.9382862470701,16.3255178074796,15.9135693389588,16.2225306903494,1083873.43107077,0.0,1.0
1998-03-10,39.0,39.38,38.75,38.75,166500,16.0659902723115,16.2225306903494,15.9630031551813,15.9630031551813,404176.766569506,0.0,1.0
1998-03-11,38.5,39.0,38.31,39.0,402300,15.8600160380511,16.0659902723115,15.7817458290321,16.0659902723115,976578.457603077,0.0,1.0
1998-03-12,37.5,37.94,36.44,37.25,1037600,15.4480675695303,15.6293248956794,15.0114021928982,15.3450804524001,2518761.63959471,0.0,1.0
1998-03-13,38.06,39.0,37.38,37.38,548200,15.6787587119019,16.0659902723115,15.3986337533078,15.3986337533078,1330748.96956999,0.0,1.0
1998-03-16,38.13,38.31,38.0,38.31,371500,15.7075951046984,15.7817458290321,15.6540418037907,15.7817458290321,901811.824507937,0.0,1.0
1998-03-17,37.88,38.13,37.0,38.0,584300,15.6046079875682,15.7075951046984,15.2420933352699,15.6540418037907,1418381.2895289,0.0,1.0
1998-03-18,37.69,37.88,37.25,37.88,463500,15.5263377785492,15.6046079875682,15.3450804524001,15.6046079875682,1125140.72855836,0.0,1.0
1998-03-19,37.88,38.25,37.44,37.63,494100,15.6046079875682,15.7570289209209,15.423350661419,15.501620870438,1199421.86403599,0.0,1.0
1998-03-20,38.25,38.5,37.94,38.38,381300,15.7570289209209,15.8600160380511,15.6293248956794,15.8105822218286,925601.207765481,0.0,1.0
1998-03-23,38.19,38.38,37.94,38.13,291700,15.7323120128097,15.8105822218286,15.6293248956794,15.7075951046984,708098.275125072,0.0,1.0
1998-03-24,38.13,38.5,37.88,38.19,852700,15.7075951046984,15.8600160380511,15.6046079875682,15.7323120128097,2069919.09221512,0.0,1.0
1998-03-25,38.13,38.63,37.75,38.5,371600,15.7075951046984,15.9135693389588,15.5510546866605,15.8600160380511,902054.573316687,0.0,1.0
1998-03-26,37.75,38.31,37.63,38.31,417000,15.5510546866605,15.7817458290321,15.501620870438,15.7817458290321,1012262.53248939,0.0,1.0
1998-03-27,37.63,38.0,37.56,37.69,540600,15.501620870438,15.6540418037907,15.4727844776415,15.5263377785492,1312300.06010495,0.0,1.0
1998-03-30,37.69,37.81,37.25,37.38,413600,15.5263377785492,15.5757715947717,15.3450804524001,15.3986337533078,1004009.07299188,0.0,1.0
1998-03-31,38.0,38.06,37.44,37.63,460000,15.6540418037907,15.6787587119019,15.423350661419,15.501620870438,1116644.52025209,0.0,1.0
1998-04-01,37.69,37.88,36.63,37.75,837100,15.5263377785492,15.6046079875682,15.0896724019172,15.5510546866605,2032050.27805006,0.0,1.0
1998-04-02,38.13,38.13,37.38,37.75,588400,15.7075951046984,15.7075951046984,15.3986337533078,15.5510546866605,1428333.99068767,0.0,1.0
1998-04-03,37.5,38.0,37.06,37.94,558300,15.4480675695303,15.6540418037907,15.2668102433811,15.6293248956794,1355266.59925378,0.0,1.0
1998-04-06,37.06,37.38,36.81,37.38,748900,15.2668102433811,15.3986337533078,15.1638231262509,15.3986337533078,1817945.82873215,0.0,1.0
1998-04-07,36.81,37.13,36.44,37.13,600000,15.1638231262509,15.2956466361776,15.0114021928982,15.2956466361776,1456492.85250273,0.0,1.0
1998-04-08,36.75,37.0,35.88,36.69,918900,15.1391062181397,15.2420933352699,14.7807110505266,15.1143893100284,2230618.80360792,0.0,1.0
1998-04-09,36.0,36.75,35.75,36.75,653100,14.8301448667491,15.1391062181397,14.7271577496189,15.1391062181397,1585392.46994921,0.0,1.0
1998-04-13,36.44,37.13,35.94,36.44,685500,15.0114021928982,15.2956466361776,14.8054279586378,15.0114021928982,1664043.08398437,0.0,1.0
1998-04-14,37.38,37.94,37.0,37.0,912300,15.3986337533078,15.6293248956794,15.2420933352699,15.2420933352699,2214597.38223039,0.0,1.0
1998-04-15,38.25,38.38,37.44,37.44,1035900,15.7570289209209,15.8105822218286,15.423350661419,15.423350661419,2514634.90984595,0.0,1.0
1998-04-16,38.88,38.88,37.75,38.5,1036500,16.016556456089,16.016556456089,15.5510546866605,15.8600160380511,2516091.40269846,0.0,1.0
1998-04-17,39.38,39.5,38.94,39.25,625900,16.2225306903494,16.2719645065719,16.0412733642003,16.1689773894417,1519364.79396909,0.0,1.0
1998-04-20,39.81,39.81,39.25,39.5,497400,16.3996685318134,16.3996685318134,16.1689773894417,16.2719645065719,1207432.57472476,0.0,1.0
1998-04-21,39.81,39.94,39.44,39.81,349200,16.3996685318134,16.4532218327211,16.2472475984607,16.3996685318134,847678.840156583,0.0,1.0
1998-04-22,39.69,39.81,39.44,39.81,363600,16.3502347155909,16.3996685318134,16.2472475984607,16.3996685318134,882634.668616649,0.0,1.0
1998-04-23,39.38,39.75,38.88,39.5,841800,16.2225306903494,16.3749516237021,16.016556456089,16.2719645065719,2043459.47206132,0.0,1.0
1998-04-24,39.25,39.5,39.0,39.38,766300,16.1689773894417,16.2719645065719,16.0659902723115,16.2225306903494,1860184.12145473,0.0,1.0
1998-04-27,39.0,39.19,38.75,39.0,850100,16.0659902723115,16.1442604813305,15.9630031551813,16.0659902723115,2063607.62318761,0.0,1.0
1998-04-28,39.31,39.44,38.94,39.06,533900,16.193694297553,16.2472475984607,16.0412733642003,16.0907071804228,1296035.88991867,0.0,1.0
1998-04-29,39.38,39.56,39.13,39.25,600900,16.2225306903494,16.2966814146832,16.1195435732192,16.1689773894417,1458677.59178148,0.0,1.0
1998-04-30,39.5,39.69,39.13,39.38,828400,16.2719645065719,16.3502347155909,16.1195435732192,16.2225306903494,2010931.13168876,0.0,1.0
1998-05-01,39.25,39.5,39.13,39.5,299600,16.1689773894417,16.2719645065719,16.1195435732192,16.2719645065719,727275.431016361,0.0,1.0
1998-05-04,39.19,39.38,39.13,39.31,401700,16.1442604813305,16.2225306903494,16.1195435732192,16.193694297553,975121.964750571,0.0,1.0
1998-05-05,39.5,39.69,39.06,39.06,396000,16.2719645065719,16.3502347155909,16.0907071804228,16.0907071804228,961285.282651798,0.0,1.0
1998-05-06,39.25,39.5,39.06,39.38,281700,16.1689773894417,16.2719645065719,16.0907071804228,16.2225306903494,683823.394250029,0.0,1.0
1998-05-07,39.0,39.25,38.75,39.0,273600,16.0659902723115,16.1689773894417,15.9630031551813,16.0659902723115,664160.740741242,0.0,1.0
1998-05-08,39.19,39.56,38.94,39.19,364500,16.1442604813305,16.2966814146832,16.0412733642003,16.1442604813305,884819.407895402,0.0,1.0
1998-05-11,39.63,39.81,39.0,39.0,555600,16.3255178074796,16.3996685318134,16.0659902723115,16.0659902723115,1348712.38141752,0.0,1.0
1998-05-12,39.5,39.69,39.0,39.56,276900,16.2719645065719,16.3502347155909,16.0659902723115,16.2966814146832,672171.451430007,0.0,1.0
1998-05-13,39.44,39.56,39.25,39.5,588400,16.2472475984607,16.2966814146832,16.1689773894417,16.2719645065719,1428333.99068767,0.0,1.0
1998-05-14,39.44,39.69,39.06,39.44,218500,16.2472475984607,16.3502347155909,16.0907071804228,16.2472475984607,530406.147119741,0.0,1.0
1998-05-15,39.06,39.75,39.0,39.5,187700,16.0907071804228,16.3749516237021,16.0659902723115,16.2719645065719,455639.514024601,0.0,1.0
1998-05-18,38.81,39.38,38.5,38.81,245600,15.9877200632926,16.2225306903494,15.8600160380511,15.9877200632926,596191.074291113,0.0,1.0
1998-05-19,39.0,39.38,38.38,39.0,302200,16.0659902723115,16.2225306903494,15.8105822218286,16.0659902723115,733586.900043872,0.0,1.0
1998-05-20,38.44,38.44,38.38,38.38,548200,15.8352991299399,15.8352991299399,15.8105822218286,15.8105822218286,1330748.96956998,0.0,1.0
1998-05-21,38.56,39.75,38.06,38.5,529400,15.8847329461624,16.3749516237021,15.6787587119019,15.8600160380511,1285112.1935249,0.0,1.0
1998-05-22,38.94,39.0,38.56,38.56,465200,16.0412733642003,16.0659902723115,15.8847329461624,15.8847329461624,1129267.45830711,0.0,1.0
1998-05-26,38.25,39.06,38.06,39.06,224000,15.7570289209209,16.0907071804228,15.6787587119019,16.0907071804228,543757.331601017,0.0,1.0
1998-05-27,36.81,38.19,36.63,38.19,761100,15.2029582307604,15.7729142850514,15.1286161367225,15.7729142850514,1842805.23400469,0.095,1.0
1998-05-28,37.38,37.5,36.81,36.88,1489300,15.4383748618806,15.4879362579059,15.2029582307604,15.2318690451085,3605951.69491944,0.0,1.0
1998-05-29,37.5,37.63,36.88,37.38,343400,15.4879362579059,15.5416277702666,15.2318690451085,15.4383748618806,831453.57687191,0.0,1.0
1998-06-01,36.63,37.81,36.38,37.5,276900,15.1286161367225,15.6159698643046,15.0253632283364,15.4879362579059,670441.163179475,0.0,1.0
1998-06-02,37.0,37.5,36.69,36.75,567600,15.2814304411338,15.4879362579059,15.1533968347351,15.1781775327478,1374295.42874926,0.0,1.0
1998-06-03,37.13,37.88,37.06,37.25,855000,15.3351219534945,15.6448806786527,15.3062111391465,15.3846833495198,2070159.60461702,0.0,1.0
1998-06-04,37.38,37.5,36.75,37.06,510300,15.4383748618806,15.4879362579059,15.1781775327478,15.3062111391465,1235558.41665037,0.0,1.0
1998-06-05,37.25,37.5,37.06,37.44,488500,15.3846833495198,15.4879362579059,15.3062111391465,15.4631555598932,1182775.3998309,0.0,1.0
1998-06-08,37.0,37.69,36.94,37.5,375300,15.2814304411338,15.5664084682793,15.2566497431212,15.4879362579059,908691.110658207,0.0,1.0
1998-06-09,36.88,37.13,36.5,36.75,226700,15.2318690451085,15.3351219534945,15.0749246243617,15.1781775327478,548894.950136465,0.0,1.0
1998-06-10,36.5,37.44,36.44,36.75,396600,15.0749246243617,15.4631555598932,15.0501439263491,15.1781775327478,960263.50782586,0.0,1.0
1998-06-11,36.19,37.06,36.19,36.5,641100,14.946891017963,15.3062111391465,14.946891017963,15.0749246243617,1552256.51756722,0.0,1.0
1998-06-12,36.31,36.81,35.69,36.31,583800,14.9964524139883,15.2029582307604,14.740385201191,14.9964524139883,1413519.50546832,0.0,1.0
1998-06-15,35.69,36.25,35.63,36.19,319300,14.740385201191,14.9716717159757,14.7156045031783,14.946891017963,773101.709654049,0.0,1.0
1998-06-16,35.63,35.81,34.81,35.81,348600,14.7156045031783,14.7899465972163,14.3769349636721,14.7899465972163,844044.021250868,0.0,1.0
1998-06-17,36.56,37.06,35.75,35.75,659700,15.0997053223744,15.3062111391465,14.7651658992036,14.7651658992036,1597291.56861502,0.0,1.0
1998-06-18,36.63,36.75,36.25,36.69,348700,15.1286161367225,15.1781775327478,14.9716717159757,15.1533968347351,844286.145181231,0.0,1.0
1998-06-19,36.19,36.69,36.19,36.63,821000,14.946891017963,15.1533968347351,14.946891017963,15.1286161367225,1987837.46829307,0.0,1.0
1998-06-22,36.31,36.5,36.0,36.06,311000,14.9964524139883,15.0749246243617,14.8684188075896,14.8931995056023,753005.423433794,0.0,1.0
1998-06-23,35.63,36.56,35.13,36.44,922300,14.7156045031783,15.0997053223744,14.5090986864062,15.0501439263491,2233109.00975237,0.0,1.0
1998-06-24,36.31,36.44,35.0,35.38,598100,14.9964524139883,15.0501439263491,14.4554071740455,14.6123515947923,1448143.22751046,0.0,1.0
1998-06-25,35.0,36.0,33.25,33.75,1905700,14.4554071740455,14.8684188075896,13.7326368153432,13.9391426321153,4614155.74095748,0.0,1.0
1998-06-26,34.19,34.88,33.94,34.88,2291500,14.1208677508747,14.4058457780202,14.0176148424887,14.4058457780202,5548269.86430398,0.0,1.0
1998-06-29,34.44,34.88,34.25,34.25,963800,14.2241206592608,14.4058457780202,14.1456484488874,14.1456484488874,2333590.44085366,0.0,1.0
1998-06-30,34.25,34.81,34.06,34.44,972500,14.1456484488874,14.3769349636721,14.067176238514,14.2241206592608,2354655.22279537,0.0,1.0
1998-07-01,34.94,34.94,34.31,34.63,837300,14.4306264760328,14.4306264760328,14.1704291469,14.3025928696342,2027303.66894249,0.0,1.0
1998-07-02,35.06,35.31,34.63,34.81,468700,14.4801878720581,14.5834407804442,14.3025928696342,14.3769349636721,1134834.86161871,0.0,1.0
1998-07-06,34.25,34.5,34.0,34.5,1187400,14.1456484488874,14.2489013572734,14.0423955405013,14.2489013572734,2874979.54914882,0.0,1.0
1998-07-07,34.5,34.81,34.31,34.44,571800,14.2489013572734,14.3769349636721,14.1704291469,14.2241206592608,1384464.63382457,0.0,1.0
1998-07-08,34.75,34.94,34.13,34.5,668600,14.3521542656595,14.4306264760328,14.0960870528621,14.2489013572734,1618840.59841747,0.0,1.0
1998-07-09,34.0,34.69,33.81,34.63,636300,14.0423955405013,14.3273735676468,13.9639233301279,14.3025928696342,1540634.56890972,0.0,1.0
1998-07-10,33.69,34.13,33.56,34.06,710800,13.9143619341026,14.0960870528621,13.8606704217419,14.067176238514,1721016.89703132,0.0,1.0
1998-07-13,33.0,33.56,32.81,33.44,869200,13.6293839069572,13.8606704217419,13.5509116965838,13.8111090257166,2104541.20272878,0.0,1.0
1998-07-14,33.13,33.25,32.81,33.0,619300,13.6830754193179,13.7326368153432,13.5509116965838,13.6293839069572,1499473.50074774,0.0,1.0
1998-07-15,32.13,32.94,31.63,32.94,1349700,13.2700637857738,13.6046032089445,13.0635579690017,13.6046032089445,3267946.6881305,0.0,1.0
1998-07-16,32.88,32.88,31.88,32.25,978500,13.5798225109319,13.5798225109319,13.1668108773877,13.3196251817991,2369182.65861725,0.0,1.0
1998-07-17,33.94,33.94,32.81,32.94,1053200,14.0176148424887,14.0176148424887,13.5509116965838,13.6046032089445,2550049.23459958,0.0,1.0
1998-07-20,34.38,35.0,33.94,33.94,1178800,14.1993399612481,14.4554071740455,14.0176148424887,14.0176148424887,2854156.89113748,0.0,1.0
1998-07-21,33.38,34.38,33.31,34.25,626900,13.786328327704,14.1993399612481,13.7574175133559,14.1456484488874,1517874.91945544,0.0,1.0
1998-07-22,33.56,33.88,32.75,33.38,554000,13.8606704217419,13.992834144476,13.5261309985711,13.786328327704,1341366.57421968,0.0,1.0
1998-07-23,32.25,33.56,32.25,33.56,820600,13.3196251817991,13.8606704217419,13.3196251817991,13.8606704217419,1986868.9725716,0.0,1.0
1998-07-24,31.81,32.5,31.5,32.31,756900,13.1379000630396,13.4228780901851,13.0098664566409,13.3444058798117,1832636.02892938,0.0,1.0
1998-07-27,31.31,31.81,30.69,31.75,571400,12.9313942462676,13.1379000630396,12.6753270334702,13.113119365027,1383496.13810311,0.0,1.0
1998-07-28,30.5,31.5,29.81,31.31,785000,12.5968548230968,13.0098664566409,12.3118767959513,12.9313942462676,1900672.85336182,0.0,1.0
1998-07-29,30.19,30.56,29.75,30.5,568500,12.4688212166981,12.6216355211094,12.2870960979387,12.5968548230968,1376474.54412254,0.0,1.0
1998-07-30,30.0,31.0,29.31,29.94,990800,12.3903490063247,12.8033606398689,12.1053709791792,12.3655683083121,2398963.9020521,0.0,1.0
1998-07-31,29.06,30.31,29.0,30.25,877600,12.0021180707932,12.5183826127234,11.9773373727805,12.4936019147107,2124879.61287941,0.0,1.0
1998-08-03,28.81,29.5,28.25,29.13,1213600,11.8988651624072,12.1838431895526,11.6675786476224,12.0310288851413,2938416.01890433,0.0,1.0
1998-08-04,27.06,29.25,26.63,28.88,1556900,11.1760948037049,12.0805902811666,10.9984998012809,11.9277759767553,3769627.47184588,0.0,1.0
1998-08-05,28.38,28.94,27.44,27.56,1081900,11.7212701599832,11.9525566747679,11.3330392244517,11.382600620477,2619538.8026142,0.0,1.0
1998-08-06,27.69,29.44,27.5,29.38,776200,11.4362921328377,12.15906249154,11.3578199224643,12.1342817935273,1879365.94748974,0.0,1.0
1998-08-07,28.13,29.38,27.75,27.94,979000,11.6180172515971,12.1342817935273,11.4610728308504,11.5395450412237,2370393.27826908,0.0,1.0
1998-08-10,27.19,28.25,27.13,27.88,578100,11.2297863160656,11.6675786476224,11.205005618053,11.5147643432111,1399718.44143754,0.0,1.0
1998-08-11,27.13,27.69,26.5,26.63,679100,11.205005618053,11.4362921328377,10.9448082889202,10.9984998012809,1644263.61110575,0.0,1.0
1998-08-12,28.0,28.0,26.5,26.63,519400,11.5643257392364,11.5643257392364,10.9448082889202,10.9984998012809,1257591.69431354,0.0,1.0
1998-08-13,27.81,28.13,27.44,27.5,1177700,11.485853528863,11.6180172515971,11.3330392244517,11.3578199224643,2851493.52790346,0.0,1.0
1998-08-14,28.0,28.31,27.75,28.06,1296200,11.5643257392364,11.6923593456351,11.4610728308504,11.589106437249,3138410.38538547,0.0,1.0
1998-08-17,29.5,29.56,27.81,27.81,1136100,12.1838431895526,12.2086238875653,11.485853528863,11.485853528863,2750769.97287181,0.0,1.0
1998-08-18,29.88,30.19,29.56,29.63,669800,12.3407876102994,12.4688212166981,12.2086238875653,12.2375347019134,1621746.08558185,0.0,1.0
1998-08-19,30.69,30.88,29.88,29.94,683400,12.6753270334702,12.7537992438436,12.3407876102994,12.3655683083121,1654674.94011142,0.0,1.0
1998-08-20,30.75,31.31,30.25,30.44,754200,12.7001077314828,12.9313942462676,12.4936019147107,12.5720741250841,1826098.68280954,0.0,1.0
1998-08-21,29.88,30.69,29.25,30.69,438200,12.3407876102994,12.6753270334702,12.0805902811666,12.6753270334702,1060987.06285752,0.0,1.0
1998-08-24,29.94,30.31,29.63,29.94,374900,12.3655683083121,12.5183826127234,12.2375347019134,12.3655683083121,907722.614936745,0.0,1.0
1998-08-25,30.81,31.0,30.0,30.06,874500,12.7248884294955,12.8033606398689,12.3903490063247,12.4151297043374,2117373.7710381,0.0,1.0
1998-08-26,30.69,30.88,30.31,30.81,800400,12.6753270334702,12.7537992438436,12.5183826127234,12.7248884294955,1937959.93863796,0.0,1.0
1998-08-27,29.75,30.31,29.31,30.25,1164900,12.3304623194608,12.5625651395918,12.1480958179293,12.5376969802921,2810581.96376821,0.105,1.0
1998-08-28,28.94,30.0,28.81,29.69,729300,11.9947421689141,12.4340796498764,11.940861157098,12.3055941601611,1759599.47306735,0.0,1.0
1998-08-31,27.25,28.94,27.19,28.81,1243800,11.2942890153044,11.9947421689141,11.2694208560047,11.940861157098,3000945.87220783,0.0,1.0
1998-09-01,26.94,27.81,25.81,27.19,1141100,11.165803525589,11.5263918354355,10.6974531921104,11.2694208560047,2753159.13714131,0.0,1.0
1998-09-02,26.5,27.31,26.38,27.31,1313300,10.9834370240575,11.3191571746042,10.933700705458,11.3191571746042,3168630.17685363,0.0,1.0
1998-09-03,26.0,26.38,25.5,26.38,797300,10.7762023632262,10.933700705458,10.568967702395,10.933700705458,1923664.69200137,0.0,1.0
1998-09-04,26.25,26.38,25.81,26.25,438200,10.8798196936419,10.933700705458,10.6974531921104,10.8798196936419,1057255.57260128,0.0,1.0
1998-09-08,27.94,28.0,26.31,26.63,617900,11.5802728472516,11.6051410065513,10.9046878529416,11.0373180358737,1490822.0408725,0.0,1.0
1998-09-09,27.88,27.94,27.31,27.88,638500,11.5554046879518,11.5802728472516,11.3191571746042,11.5554046879518,1540524.15131428,0.0,1.0
1998-09-10,25.94,27.56,25.94,27.5,671400,10.7513342039265,11.4227745050198,10.7513342039265,11.3979063457201,1619902.76459264,0.0,1.0
1998-09-11,27.56,27.56,25.75,26.0,607000,11.4227745050198,11.4227745050198,10.6725850328106,10.7762023632262,1464523.3513669,0.0,1.0
1998-09-14,28.63,28.88,27.63,27.63,588400,11.8662566791988,11.9698740096144,11.4517873575362,11.4517873575362,1419646.68854082,0.0,1.0
1998-09-15,28.5,28.88,28.13,28.38,448300,11.8123756673826,11.9698740096144,11.6590220183675,11.7626393487831,1081624.0830606,0.0,1.0
1998-09-16,29.0,29.06,27.81,28.56,346700,12.0196103282139,12.0444784875136,11.5263918354355,11.8372438266824,836491.344182707,0.0,1.0
1998-09-17,29.19,29.25,28.13,28.75,591000,12.0983594993298,12.1232276586295,11.6590220183675,11.9159929977983,1425919.77044124,0.0,1.0
1998-09-18,29.31,29.38,29.0,29.19,776200,12.1480958179293,12.1771086704457,12.0196103282139,12.0983594993298,1872756.21965566,0.0,1.0
1998-09-21,28.38,29.0,27.88,29.0,747500,11.7626393487831,12.0196103282139,11.5554046879518,12.0196103282139,1803511.04637028,0.0,1.0
1998-09-22,28.56,28.88,27.94,28.25,548300,11.8372438266824,11.9698740096144,11.5802728472516,11.708758336967,1322896.46384591,0.0,1.0
1998-09-23,28.88,29.5,28.38,28.63,537500,11.9698740096144,12.2268449890452,11.7626393487831,11.8662566791988,1296839.0467211,0.0,1.0
1998-09-24,28.88,29.25,28.44,28.63,633900,11.9698740096144,12.1232276586295,11.7875075080829,11.8662566791988,1529425.62179815,0.0,1.0
1998-09-25,29.0,29.5,28.56,28.75,414800,12.0196103282139,12.2268449890452,11.8372438266824,11.9159929977983,1000797.83549751,0.0,1.0
1998-09-28,29.25,29.25,28.44,28.88,409500,12.1232276586295,12.1232276586295,11.7875075080829,11.9698740096144,988010.399315892,0.0,1.0
1998-09-29,31.06,31.25,29.5,29.5,822600,12.8734171308387,12.9521663019546,12.2268449890452,12.2268449890452,1984706.60434006,0.0,1.0
1998-09-30,30.88,31.31,30.63,30.81,810700,12.7988126529395,12.9770344612544,12.6951953225238,12.7697998004231,1955995.19102659,0.0,1.0
1998-10-01,29.06,30.5,28.44,30.44,771500,12.0444784875136,12.6413143107077,11.7875075080829,12.616446151408,1861416.41775876,0.0,1.0
1998-10-02,28.94,29.25,28.44,29.13,361900,11.9947421689141,12.1232276586295,11.7875075080829,12.07349134003,873164.74606208,0.0,1.0
1998-10-05,28.06,29.19,27.75,29.0,489200,11.6300091658511,12.0983594993298,11.5015236761357,12.0196103282139,1180304.48680179,0.0,1.0
1998-10-06,28.06,28.75,27.88,28.19,658200,11.6300091658511,11.9159929977983,11.5554046879518,11.6838901776672,1588054.81032898,0.0,1.0
1998-10-07,27.94,28.13,26.88,27.88,803100,11.5802728472516,11.6590220183675,11.1409353662893,11.5554046879518,1937658.49008691,0.0,1.0
1998-10-08,27.38,27.81,27.0,27.81,397000,11.3481700271206,11.5263918354355,11.1906716848888,11.5263918354355,957851.351717721,0.0,1.0
1998-10-09,28.94,28.94,27.06,27.44,1064900,11.9947421689141,11.9947421689141,11.2155398441885,11.3730381864203,2569309.58298289,0.0,1.0
1998-10-12,31.0,31.0,28.63,28.94,833300,12.848548971539,12.848548971539,11.8662566791988,11.9947421689141,2010522.74908408,0.0,1.0
1998-10-13,31.0,31.13,29.56,31.0,490100,12.848548971539,12.9024299833551,12.2517131483449,12.848548971539,1182475.93822886,0.0,1.0
1998-10-14,28.63,29.5,27.5,28.0,1099900,11.8662566791988,12.2268449890452,11.3979063457201,11.6051410065513,2653754.91625773,0.0,1.0
1998-10-15,29.94,30.0,28.0,28.38,1017200,12.4092114905767,12.4340796498764,11.6051410065513,11.7626393487831,2454222.65734828,0.0,1.0
1998-10-16,30.0,30.0,29.0,30.0,1553700,12.4340796498764,12.4340796498764,12.0196103282139,12.4340796498764,3748648.98026155,0.0,1.0
1998-10-19,29.5,30.0,29.0,30.0,971700,12.2268449890452,12.4340796498764,12.0196103282139,12.4340796498764,2344443.72409096,0.0,1.0
1998-10-20,30.13,31.0,29.13,29.13,597600,12.4879606616926,12.848548971539,12.07349134003,12.07349134003,1441843.74757308,0.0,1.0
1998-10-21,30.81,31.0,28.63,29.38,1090000,12.7697998004231,12.848548971539,11.8662566791988,12.1771086704457,2629868.95056,0.0,1.0
1998-10-22,32.25,32.5,30.44,30.75,616100,13.3666356236172,13.4702529540328,12.616446151408,12.7449316411234,1486479.13801836,0.0,1.0
1998-10-23,31.63,32.25,31.5,32.25,718000,13.1096646441864,13.3666356236172,13.0557836323703,13.3666356236172,1732335.6940386,0.0,1.0
1998-10-26,31.13,32.0,31.06,31.63,592400,12.9024299833551,13.2630182932015,12.8734171308387,13.1096646441864,1429297.58377224,0.0,1.0
1998-10-27,31.06,31.88,30.56,31.25,603500,12.8734171308387,13.213281974602,12.6661824700075,12.9521663019546,1456078.81803942,0.0,1.0
1998-10-28,30.5,31.13,29.88,31.06,368100,12.6413143107077,12.9024299833551,12.3843433312769,12.8734171308387,888123.633670768,0.0,1.0
1998-10-29,30.25,30.5,29.5,30.5,418900,12.5376969802921,12.6413143107077,12.2268449890452,12.6413143107077,1010690.00310971,0.0,1.0
1998-10-30,31.75,31.75,30.38,30.38,519100,13.1594009627859,13.1594009627859,12.5915779921082,12.5915779921082,1252444.9286566,0.0,1.0
1998-11-02,33.0,33.25,32.63,33.0,458200,13.6774876148641,13.7811049452797,13.5241339658489,13.6774876148641,1105510.04875834,0.0,1.0
1998-11-03,34.0,34.13,32.81,32.88,932500,14.0919569365266,14.1458379483428,13.5987384437482,13.6277512962646,2249864.95082312,0.0,1.0
1998-11-04,33.44,34.88,33.31,33.94,649200,13.8598541163956,14.4566899395897,13.8059731045795,14.0670887772269,1566340.29605831,0.0,1.0
1998-11-05,34.75,34.81,32.31,33.0,610400,14.4028089277735,14.4276770870733,13.3915037829169,13.6774876148641,1472726.6123136,0.0,1.0
1998-11-06,34.5,35.0,34.19,34.69,401300,14.2991915973579,14.5064262581892,14.1707061076425,14.3779407684738,968226.064091494,0.0,1.0
1998-11-09,32.94,33.5,32.56,33.5,441100,13.6526194555643,13.8847222756954,13.4951211133326,13.8847222756954,1064252.47164405,0.0,1.0
1998-11-10,33.06,34.19,33.0,33.06,278200,13.7023557741638,14.1707061076425,13.6774876148641,13.7023557741638,671219.763344765,0.0,1.0
1998-11-11,33.44,33.44,32.38,32.94,455800,13.8598541163956,13.8598541163956,13.4205166354333,13.6526194555643,1099719.51161949,0.0,1.0
1998-11-12,33.94,33.94,33.38,33.38,592800,14.0670887772269,14.0670887772269,13.8349859570959,13.8349859570959,1430262.67329538,0.0,1.0
1998-11-13,33.88,34.81,33.5,34.0,216000,14.0422206179271,14.4276770870733,13.8847222756954,14.0919569365266,521148.342496294,0.0,1.0
1998-11-16,34.06,34.5,33.94,34.0,230200,14.1168250958264,14.2991915973579,14.0670887772269,14.0919569365266,555409.020567809,0.0,1.0
1998-11-17,32.94,34.0,32.31,33.94,519800,13.6526194555643,14.0919569365266,13.3915037829169,14.0670887772269,1254133.8353221,0.0,1.0
1998-11-18,33.19,33.38,32.31,33.31,286000,13.75623678598,13.8349859570959,13.3915037829169,13.8059731045795,690039.009046017,0.0,1.0
1998-11-19,32.81,33.13,32.5,33.06,196500,13.5987384437482,13.7313686266802,13.4702529540328,13.7023557741638,474100.228243156,0.0,1.0
1998-11-20,33.25,34.13,32.56,34.13,439400,13.7811049452797,14.1458379483428,13.4951211133326,14.1458379483428,1060150.8411707,0.0,1.0
1998-11-23,34.75,34.94,33.69,34.0,617800,14.4028089277735,14.4815580988894,13.9634714468112,14.0919569365266,1490580.76849172,0.0,1.0
1998-11-24,35.75,36.25,34.69,34.81,1342700,14.8172782494361,15.0245129102674,14.3779407684738,14.4276770870733,3239564.2568045,0.0,1.0
1998-11-25,35.5,35.81,35.38,35.69,372900,14.757180197795,14.8860457150152,14.7072967717743,14.8361622889945,897051.457159681,0.105,1.0
1998-11-27,35.5,35.75,35.25,35.5,126500,14.757180197795,14.8611040020048,14.6532563935852,14.757180197795,304309.491366854,0.0,1.0
1998-11-30,35.63,35.75,34.75,35.5,706600,14.8112205759841,14.8611040020048,14.4454087851656,14.757180197795,1699803.05612505,0.0,1.0
1998-12-01,35.81,36.0,35.25,35.63,610000,14.8860457150152,14.9650278062147,14.6532563935852,14.8112205759841,1467421.26271763,0.0,1.0
1998-12-02,34.81,35.56,34.31,35.56,672300,14.4703504981759,14.7821219108054,14.2625028897563,14.7821219108054,1617290.68020502,0.0,1.0
1998-12-03,34.81,35.5,34.75,34.88,418100,14.4703504981759,14.757180197795,14.4454087851656,14.4994491633547,1005784.96711843,0.0,1.0
1998-12-04,35.0,35.75,34.56,34.56,458700,14.5493325893754,14.8611040020048,14.3664266939661,14.3664266939661,1103452.67739111,0.0,1.0
1998-12-07,35.13,35.75,34.94,34.94,379500,14.6033729675645,14.8611040020048,14.524390876365,14.524390876365,912928.474100558,0.0,1.0
1998-12-08,34.44,35.25,34.19,34.88,457200,14.3165432679454,14.6532563935852,14.2126194637355,14.4994491633547,1099844.26445,0.0,1.0
1998-12-09,34.88,35.56,34.44,34.44,469200,14.4994491633547,14.7821219108054,14.3165432679454,14.3165432679454,1128711.56797887,0.0,1.0
1998-12-10,34.75,35.25,34.44,34.75,437400,14.4454087851656,14.6532563935852,14.3165432679454,14.4454087851656,1052213.21362736,0.0,1.0
1998-12-11,34.69,35.31,34.56,34.75,569000,14.4204670721552,14.6781981065956,14.3664266939661,14.4454087851656,1368791.30899399,0.0,1.0
1998-12-14,34.56,34.94,34.38,34.63,631400,14.3664266939661,14.524390876365,14.291601554935,14.3955253591448,1518901.28734412,0.0,1.0
1998-12-15,32.81,34.38,32.75,34.38,1266300,13.6389600644973,14.291601554935,13.614018351487,14.291601554935,3046222.20488416,0.0,1.0
1998-12-16,33.38,33.63,32.88,32.94,600600,13.8759063380957,13.9798301423055,13.6680587296761,13.6930004426864,1444808.54162002,0.0,1.0
1998-12-17,33.19,33.5,32.81,33.25,472300,13.7969242468962,13.9257897641164,13.6389600644973,13.8218659599066,1136168.95472384,0.0,1.0
1998-12-18,32.5,33.56,32.25,32.69,726800,13.5100945472771,13.9507314771268,13.4061707430673,13.5890766384766,1748396.35039865,0.0,1.0
1998-12-21,33.13,33.75,32.38,32.5,890600,13.7719825338859,14.0297135683263,13.4602111212564,13.5100945472771,2142435.04356774,0.0,1.0
1998-12-22,34.13,34.5,33.06,33.06,487500,14.1876777507252,14.3414849809557,13.7428838687071,13.7428838687071,1172734.2058604,0.0,1.0
1998-12-23,34.5,35.53,33.75,34.38,867600,14.3414849809557,14.7696510543002,14.0297135683263,14.291601554935,2087106.04513741,0.0,1.0
1998-12-24,34.5,35.19,34.38,34.38,282300,14.3414849809557,14.6283146805748,14.291601554935,14.291601554935,679103.315516702,0.0,1.0
1998-12-28,34.63,35.13,34.44,34.75,541700,14.3955253591448,14.6033729675645,14.3165432679454,14.4454087851656,1303118.19346581,0.0,1.0
1998-12-29,35.5,35.69,34.13,34.63,493900,14.757180197795,14.8361622889945,14.1876777507252,14.3955253591448,1188130.1010758,0.0,1.0
1998-12-30,35.69,36.13,35.56,35.63,367800,14.8361622889945,15.0190681844038,14.7821219108054,14.8112205759841,884782.853159909,0.0,1.0
1998-12-31,36.63,36.94,35.31,35.44,399900,15.2269157928234,15.3557813100436,14.6781981065956,14.7322384847847,962002.890099643,0.0,1.0
1999-01-04,36.19,37.69,35.94,36.56,870900,15.0440098974141,15.6675527226731,14.9400860932043,15.1978171276447,2095044.55360785,0.0,1.0
1999-01-05,36.38,36.88,36.13,36.13,686900,15.1229919886136,15.3308395970333,15.0190681844038,15.0190681844038,1652412.56616515,0.0,1.0
1999-01-06,36.5,37.06,36.31,36.31,588600,15.1728754146343,15.4056647360643,15.0938933234349,15.0938933234349,1415941.23809115,0.0,1.0
1999-01-07,35.56,36.5,34.94,36.25,876000,14.7821219108054,15.1728754146343,14.524390876365,15.0689516104245,2107313.15760761,0.0,1.0
1999-01-08,35.38,35.94,34.81,35.75,693500,14.7072967717743,14.9400860932043,14.4703504981759,14.8611040020048,1668289.58310603,0.0,1.0
1999-01-11,35.31,36.5,34.88,35.38,626600,14.6781981065956,15.1728754146343,14.4994491633547,14.7072967717743,1507354.36593257,0.0,1.0
1999-01-12,34.94,35.5,34.56,35.13,473400,14.524390876365,14.757180197795,14.3664266939661,14.6033729675645,1138815.12421398,0.0,1.0
1999-01-13,33.81,34.69,33.25,34.69,626400,14.0546552813366,14.4204670721552,13.8218659599066,14.4204670721552,1506873.24420709,0.0,1.0
1999-01-14,33.63,34.19,33.25,33.56,924300,13.9798301423055,14.2126194637355,13.8218659599066,13.9507314771268,2223504.05431133,0.0,1.0
1999-01-15,34.56,34.56,33.0,34.25,588800,14.3664266939661,14.3664266939661,13.7179421556968,14.2375611767459,1416422.35981662,0.0,1.0
1999-01-19,34.06,34.31,33.06,34.31,354100,14.1585790855464,14.2625028897563,13.7428838687071,14.2625028897563,851826.01496445,0.0,1.0
1999-01-20,33.5,34.75,31.75,32.13,951900,13.9257897641164,14.4454087851656,13.1983231346477,13.3562873170466,2289898.85242773,0.0,1.0
1999-01-21,33.0,33.44,32.63,32.63,1034900,13.7179421556968,13.9008480511061,13.5641349254662,13.5641349254662,2489564.36850242,0.0,1.0
1999-01-22,32.0,33.19,31.75,32.75,783900,13.3022469388575,13.7969242468962,13.1983231346477,13.614018351487,1885756.60302352,0.0,1.0
1999-01-25,31.13,32.06,30.81,32.0,1085700,12.9405921002073,13.3271886518678,12.8075696308187,13.3022469388575,2611769.28677464,0.0,1.0
1999-01-26,31.69,32.31,30.94,31.13,731100,13.1733814216373,13.4311124560777,12.8616100090078,12.9405921002073,1758740.46749649,0.0,1.0
1999-01-27,30.75,31.69,30.25,31.5,1036000,12.7826279178084,13.1733814216373,12.5747803093887,13.0943993304378,2492210.53799256,0.0,1.0
1999-01-28,29.5,30.81,29.31,30.63,1305900,12.2630088967592,12.8075696308187,12.1840268055598,12.7327444917876,3141484.30652945,0.0,1.0
1999-01-29,31.06,31.5,29.5,29.5,1486400,12.9114934350285,13.0943993304378,12.2630088967592,12.2630088967592,3575696.66377622,0.0,1.0
1999-02-01,31.06,31.19,30.44,30.81,795100,12.9114934350285,12.9655338132177,12.6537624005882,12.8075696308187,1912699.41965048,0.0,1.0
1999-02-02,30.19,31.19,30.06,30.81,601200,12.5498385963784,12.9655338132177,12.4957982181893,12.8075696308187,1446251.90679645,0.0,1.0
1999-02-03,30.63,31.56,30.19,30.19,534500,12.7327444917876,13.1193410434482,12.5498385963784,12.5498385963784,1285797.81134849,0.0,1.0
1999-02-04,30.69,31.56,30.5,30.63,809200,12.757686204798,13.1193410434482,12.6787041135985,12.7327444917876,1946618.5012969,0.0,1.0
1999-02-05,31.31,32.19,30.94,30.94,640800,13.0154172392384,13.381229030057,12.8616100090078,12.8616100090078,1541514.00844173,0.0,1.0
1999-02-08,31.5,32.13,31.0,31.31,452400,13.0943993304378,13.3562873170466,12.8865517220182,13.0154172392384,1088297.34303846,0.0,1.0
1999-02-09,31.5,32.0,30.88,31.38,489200,13.0943993304378,13.3022469388575,12.8366682959975,13.0445159044171,1176823.740527,0.0,1.0
1999-02-10,32.06,32.25,31.44,31.56,711300,13.3271886518678,13.4061707430673,13.0694576174275,13.1193410434482,1711109.41667386,0.0,1.0
1999-02-11,32.56,32.63,32.06,32.06,561700,13.5350362602875,13.5641349254662,13.3271886518678,13.3271886518678,1351230.36601392,0.0,1.0
1999-02-12,31.63,32.5,31.13,32.44,583300,13.1484397086269,13.5100945472771,12.9405921002073,13.4851528342668,1403191.5123659,0.0,1.0
1999-02-16,31.88,32.44,31.81,31.88,407000,13.2523635128368,13.4851528342668,13.223264847658,13.2523635128368,979082.711354221,0.0,1.0
1999-02-17,31.88,32.31,31.56,31.88,653700,13.2523635128368,13.4311124560777,13.1193410434482,13.2523635128368,1572546.35973527,0.0,1.0
1999-02-18,32.13,32.5,31.94,32.13,590900,13.3562873170466,13.5100945472771,13.2773052258471,13.3562873170466,1421474.13793418,0.0,1.0
1999-02-19,32.19,32.69,32.0,32.0,453600,13.381229030057,13.5890766384766,13.3022469388575,13.3022469388575,1091184.07339134,0.0,1.0
1999-02-22,33.44,33.44,32.19,32.31,482900,13.9008480511061,13.9008480511061,13.381229030057,13.4311124560777,1161668.40617433,0.0,1.0
1999-02-23,33.69,34.0,33.0,33.31,845700,14.0047718553159,14.1336373725361,13.7179421556968,13.846807672917,2034423.21619721,0.0,1.0
1999-02-24,33.88,34.44,33.25,33.69,1135400,14.0837539465154,14.3165432679454,13.8218659599066,14.0047718553159,2731328.03555671,0.0,1.0
1999-02-25,33.38,33.75,32.31,33.25,1179000,13.9195543358638,14.073845381528,13.4733613119161,13.8653439684683,2827318.96800759,0.105,1.0
1999-02-26,34.0,34.0,32.88,33.25,1042600,14.1780960880578,14.1780960880578,13.7110529228042,13.8653439684683,2500222.86348152,0.0,1.0
1999-03-01,34.13,34.56,33.63,33.75,1171800,14.2323064554534,14.4116176706847,14.0238050423937,14.073845381528,2810052.89797394,0.0,1.0
1999-03-02,34.19,34.5,34.06,34.06,897700,14.2573266250205,14.3865975011175,14.203116257625,14.203116257625,2152743.20405463,0.0,1.0
1999-03-03,34.19,34.63,34.06,34.31,484700,14.2573266250205,14.440807868513,14.203116257625,14.3073669641548,1162342.24240312,0.0,1.0
1999-03-04,34.5,34.75,34.13,34.13,348200,14.3865975011175,14.4908482076473,14.2323064554534,14.2323064554534,835006.331348804,0.0,1.0
1999-03-05,34.88,34.94,34.25,34.63,464800,14.5450585750429,14.57007874461,14.2823467945877,14.440807868513,1114620.74328238,0.0,1.0
1999-03-08,35.38,35.38,34.63,34.88,436300,14.7535599881025,14.7535599881025,14.440807868513,14.5450585750429,1046275.88273258,0.0,1.0
1999-03-09,34.75,35.63,34.56,35.5,742700,14.4908482076473,14.8578106946324,14.4116176706847,14.8036003272369,1781043.08527501,0.0,1.0
1999-03-10,34.94,35.25,34.44,34.56,550500,14.57007874461,14.699349620707,14.3615773315503,14.4116176706847,1320134.93798827,0.0,1.0
1999-03-11,35.56,35.56,34.56,34.81,555200,14.828620496804,14.828620496804,14.4116176706847,14.5158683772145,1331405.84481579,0.0,1.0
1999-03-12,34.69,35.75,34.5,35.75,723900,14.4658280380802,14.9078510337667,14.3865975011175,14.9078510337667,1735959.45796496,0.0,1.0
1999-03-15,35.31,35.38,34.5,34.63,363600,14.7243697902742,14.7535599881025,14.3865975011175,14.440807868513,871936.53669852,0.0,1.0
1999-03-16,34.56,34.88,33.5,34.13,1002300,14.4116176706847,14.5450585750429,13.9695946749982,14.2323064554534,2403580.83259881,0.0,1.0
1999-03-17,34.06,34.19,32.88,34.19,1492600,14.203116257625,14.2573266250205,13.7110529228042,14.2573266250205,3579352.24058364,0.0,1.0
1999-03-18,34.19,34.75,33.94,34.0,450100,14.2573266250205,14.4908482076473,14.1530759184907,14.1780960880578,1079369.18363038,0.0,1.0
1999-03-19,33.94,34.44,33.88,34.44,550300,14.1530759184907,14.3615773315503,14.1280557489235,14.3615773315503,1319655.32493178,0.0,1.0
1999-03-22,33.94,34.5,33.81,33.81,633400,14.1530759184907,14.3865975011175,14.0988655510952,14.0988655510952,1518934.54990331,0.0,1.0
1999-03-23,32.94,34.13,32.81,33.94,950600,13.7360730923713,14.2323064554534,13.6818627249758,14.1530759184907,2279600.85749619,0.0,1.0
1999-03-24,33.06,33.94,32.94,32.94,1289700,13.7861134315056,14.1530759184907,13.7360730923713,13.7360730923713,3092784.79477472,0.0,1.0
1999-03-25,33.0,33.25,33.0,33.0,843300,13.7610932619385,13.8653439684683,13.7610932619385,13.7610932619385,2022288.45268939,0.0,1.0
1999-03-26,33.13,33.38,32.88,32.88,474200,13.815303629334,13.9195543358638,13.7110529228042,13.7110529228042,1137162.5569374,0.0,1.0
1999-03-29,33.31,33.38,32.94,33.0,652700,13.8903641380355,13.9195543358638,13.7360730923713,13.7610932619385,1565217.20985458,0.0,1.0
1999-03-30,32.94,33.44,32.5,33.25,824000,13.7360730923713,13.944574505431,13.5525918488788,13.8653439684683,1976005.79273813,0.0,1.0
1999-03-31,32.88,33.19,32.75,32.94,464200,13.7110529228042,13.8403237989012,13.6568425554086,13.7360730923713,1113181.90411291,0.0,1.0
1999-04-01,33.0,33.25,32.75,32.75,580500,13.7610932619385,13.8653439684683,13.6568425554086,13.6568425554086,1392076.89646175,0.0,1.0
1999-04-05,33.25,33.63,32.88,32.88,539200,13.8653439684683,14.0238050423937,13.7110529228042,13.7110529228042,1293036.8002966,0.0,1.0
1999-04-06,33.56,34.0,33.0,33.06,470500,13.9946148445653,14.1780960880578,13.7610932619385,13.7861134315056,1128289.71539234,0.0,1.0
1999-04-07,33.69,34.56,33.25,33.75,473300,14.0488252119608,14.4116176706847,13.8653439684683,14.073845381528,1135004.2981832,0.0,1.0
1999-04-08,33.5,33.63,32.88,33.56,528300,13.9695946749982,14.0238050423937,13.7110529228042,13.9946148445653,1266897.8887179,0.0,1.0
1999-04-09,33.5,33.94,33.31,33.75,411100,13.9695946749982,14.1530759184907,13.8903641380355,14.073845381528,985844.637614854,0.0,1.0
1999-04-12,32.44,33.5,32.0,33.31,918400,13.5275716793117,13.9695946749982,13.3440904358191,13.8903641380355,2202383.15540132,0.0,1.0
1999-04-13,32.19,32.81,32.13,32.38,629800,13.4233209727818,13.6818627249758,13.3983008032147,13.5025515097445,1510301.51488649,0.0,1.0
1999-04-14,33.69,33.88,32.19,32.31,788700,14.0488252119608,14.1280557489235,13.4233209727818,13.4733613119161,1891354.08826767,0.0,1.0
1999-04-15,35.31,35.94,33.5,33.88,635800,14.7243697902742,14.9870815707294,13.9695946749982,14.1280557489235,1524689.90658119,0.0,1.0
1999-04-16,36.25,36.69,35.5,35.5,882400,15.1163524468264,15.2998336903189,14.8036003272369,14.8036003272369,2116052.80523315,0.0,1.0
1999-04-19,37.63,39.31,36.25,36.25,993500,15.6918163468711,16.3923810947516,15.1163524468264,15.1163524468264,2382477.85811325,0.0,1.0
1999-04-20,37.25,38.5,36.94,38.0,1351400,15.5333552729457,16.0546088055949,15.4040843968487,15.8461073925352,3240745.42270182,0.0,1.0
1999-04-21,38.0,38.31,37.06,37.13,947000,15.8461073925352,15.9753782686322,15.454124735983,15.4833149338114,2270967.82247938,0.0,1.0
1999-04-22,37.94,37.94,36.31,37.75,497900,15.8210872229681,15.8210872229681,15.1413726163935,15.7418566860054,1193996.70413144,0.0,1.0
1999-04-23,37.75,37.94,37.19,37.69,394600,15.7418566860054,15.8210872229681,15.5083351033786,15.7168365164382,946276.560454445,0.0,1.0
1999-04-26,38.0,39.06,37.75,37.75,565600,15.8461073925352,16.2881303882217,15.7418566860054,15.7418566860054,1356345.72375326,0.0,1.0
1999-04-27,36.31,38.44,36.25,38.25,987100,15.1413726163935,16.0295886360277,15.1163524468264,15.9503580990651,2367130.24030559,0.0,1.0
1999-04-28,38.06,38.5,36.5,36.5,548900,15.8711275621024,16.0546088055949,15.2206031533562,15.2206031533562,1316298.03353635,0.0,1.0
1999-04-29,37.25,38.75,37.06,38.0,665600,15.5333552729457,16.1588595121247,15.454124735983,15.8461073925352,1596152.25199817,0.0,1.0
1999-04-30,36.94,37.19,36.81,37.13,595900,15.4040843968487,15.5083351033786,15.3498740294532,15.4833149338114,1429007.10181147,0.0,1.0
1999-05-03,38.19,38.88,36.75,36.81,650800,15.9253379294979,16.2130698795203,15.324853859886,15.3498740294532,1560660.88581793,0.0,1.0
1999-05-04,38.06,38.94,37.81,38.19,435000,15.8711275621024,16.2380900490874,15.7668768555726,15.9253379294979,1043158.39786539,0.0,1.0
1999-05-05,38.19,39.13,38.0,38.06,570300,15.9253379294979,16.3173205860501,15.8461073925352,15.8711275621024,1367616.63058077,0.0,1.0
1999-05-06,39.0,39.0,38.19,38.19,552700,16.2631102186546,16.2631102186546,15.9253379294979,15.9253379294979,1325410.68160966,0.0,1.0
1999-05-07,39.38,39.56,38.94,38.94,480300,16.4215712925799,16.4966318012814,16.2380900490874,16.2380900490874,1151790.75516034,0.0,1.0
1999-05-10,39.0,39.63,38.81,39.25,295400,16.2631102186546,16.5258219991098,16.1838796816919,16.3673609251844,708388.484435486,0.0,1.0
1999-05-11,38.81,39.38,38.69,39.0,435300,16.1838796816919,16.4215712925799,16.1338393425576,16.2631102186546,1043877.81745013,0.0,1.0
1999-05-12,38.81,39.5,38.25,39.0,406900,16.1838796816919,16.4716116317143,15.9503580990651,16.2631102186546,975772.763428571,0.0,1.0
1999-05-13,37.94,39.0,37.88,39.0,396300,15.8210872229681,16.2631102186546,15.7960670534009,16.2631102186546,950353.271434607,0.0,1.0
1999-05-14,37.5,37.81,37.06,37.5,359400,15.6376059794756,15.7668768555726,15.454124735983,15.6376059794756,861864.662512232,0.0,1.0
1999-05-17,37.19,37.81,37.0,37.63,203700,15.5083351033786,15.7668768555726,15.4291045664159,15.6918163468711,488485.898034896,0.0,1.0
1999-05-18,35.94,36.94,35.81,36.75,570200,14.9870815707294,15.4040843968487,14.9328712033339,15.324853859886,1367376.82405252,0.0,1.0
1999-05-19,37.25,37.31,36.13,36.13,838300,15.5333552729457,15.5583754425129,15.066312107692,15.066312107692,2010298.12627715,0.0,1.0
1999-05-20,37.44,37.69,36.94,37.38,511800,15.6125858099084,15.7168365164382,15.4040843968487,15.5875656403412,1227329.81155749,0.0,1.0
1999-05-21,38.44,38.56,37.06,37.31,657300,16.0295886360277,16.0796289751621,15.454124735983,15.5583754425129,1576248.31015385,0.0,1.0
1999-05-24,37.81,38.94,37.75,38.19,485200,15.7668768555726,16.2380900490874,15.7418566860054,15.9253379294979,1163541.27504434,0.0,1.0
1999-05-25,37.44,38.5,37.13,37.88,502900,15.6125858099084,16.0546088055949,15.4833149338114,15.7960670534009,1205987.03054369,0.0,1.0
1999-05-26,38.25,38.25,37.44,37.56,475100,15.9941433958076,15.9941433958076,15.6554438886023,15.7056215933734,1136201.83027516,0.105,1.0
1999-05-27,36.88,37.81,36.31,37.81,481700,15.4212812663368,15.8101584783133,15.1829371686738,15.8101584783133,1151985.73277951,0.0,1.0
1999-05-28,37.69,38.0,36.63,36.75,539700,15.7599807735422,15.8896065108677,15.3167443813969,15.3669220861681,1290692.75478742,0.0,1.0
1999-06-01,38.13,38.63,37.25,37.56,497300,15.9439656910364,16.1530394609163,15.5759958560479,15.7056215933734,1189293.13869888,0.0,1.0
1999-06-02,38.25,38.63,37.88,38.5,376900,15.9941433958076,16.1530394609163,15.8394288060965,16.0986802807475,901356.493013489,0.0,1.0
1999-06-03,37.81,38.31,37.5,38.31,391500,15.8101584783133,16.0192322481932,15.6805327409878,16.0192322481932,936272.398553415,0.0,1.0
1999-06-04,39.13,39.13,37.81,37.81,423700,16.3621132307961,16.3621132307961,15.8101584783133,15.8101584783133,1013278.7107716,0.0,1.0
1999-06-07,38.69,39.13,38.56,39.06,442900,16.1781283133019,16.3621132307961,16.1237691331331,16.3328429030129,1059195.51805697,0.0,1.0
1999-06-08,38.81,39.13,38.44,38.69,675400,16.228306018073,16.3621132307961,16.0735914283619,16.1781283133019,1615219.35627835,0.0,1.0
1999-06-09,38.81,39.13,38.69,38.81,424000,16.228306018073,16.3621132307961,16.1781283133019,16.228306018073,1013996.16088543,0.0,1.0
1999-06-10,37.94,38.81,37.69,38.81,590000,15.8645176584821,16.228306018073,15.7599807735422,16.228306018073,1410985.2238736,0.0,1.0
1999-06-11,38.81,38.94,37.94,37.94,639200,16.228306018073,16.2826651982418,15.8645176584821,15.8645176584821,1528647.04254238,0.0,1.0
1999-06-14,40.44,40.69,39.25,39.25,978800,16.9098865078813,17.0144233928212,16.4122909355673,16.4122909355673,2340800.5714025,0.0,1.0
1999-06-15,40.25,40.88,39.88,40.75,733200,16.8304384753269,17.0938714253755,16.6757238856159,17.0395122452068,1753448.07821038,0.0,1.0
1999-06-16,39.75,40.44,39.75,40.25,417200,16.6213647054471,16.9098865078813,16.6213647054471,16.8304384753269,997733.958305195,0.0,1.0
1999-06-17,39.56,39.94,39.44,39.5,478500,16.5419166728928,16.7008127380014,16.4917389681216,16.5168278205072,1144332.93156528,0.0,1.0
1999-06-18,40.06,40.06,39.31,39.31,1217200,16.7509904427726,16.7509904427726,16.4373797879528,16.4373797879528,2910934.26186262,0.0,1.0
1999-06-21,39.25,40.0,38.81,40.0,820400,16.4122909355673,16.725901590387,16.228306018073,16.725901590387,1961986.91129813,0.0,1.0
1999-06-22,39.19,39.63,38.94,39.0,376800,16.3872020831817,16.5711870006759,16.2826651982418,16.3077540506274,901117.342975545,0.0,1.0
1999-06-23,39.13,39.44,38.88,39.25,416500,16.3621132307961,16.4917389681216,16.2575763458562,16.4122909355673,996059.908039583,0.0,1.0
1999-06-24,38.63,39.31,38.56,39.31,636900,16.1530394609163,16.4373797879528,16.1237691331331,16.4373797879528,1523146.59166965,0.0,1.0
1999-06-25,37.81,39.44,37.75,38.81,746400,15.8101584783133,16.4917389681216,15.7850696259278,16.228306018073,1785015.88321908,0.0,1.0
1999-06-28,37.81,38.25,37.5,38.0,784400,15.8101584783133,15.9941433958076,15.6805327409878,15.8896065108677,1875892.89763806,0.0,1.0
1999-06-29,38.69,39.19,37.06,37.31,656100,16.1781283133019,16.3872020831817,15.4965478234936,15.6010847084335,1569063.39895502,0.0,1.0
1999-06-30,35.0,39.38,35.0,38.56,1206900,14.6351638915886,16.466650115736,14.6351638915886,16.1237691331331,2886301.80795432,0.0,1.0
1999-07-01,38.19,38.44,36.13,36.13,1299400,15.969054543422,16.0735914283619,15.1076706115171,15.1076706115171,3107515.59305314,0.0,1.0
1999-07-02,37.88,38.25,37.0,38.0,490600,15.8394288060965,15.9941433958076,15.471458971108,15.8896065108677,1173270.08615659,0.0,1.0
1999-07-06,37.94,38.5,37.56,37.81,361100,15.8645176584821,16.0986802807475,15.7056215933734,15.8101584783133,863570.78701823,0.0,1.0
1999-07-07,38.19,38.19,37.69,37.94,338100,15.969054543422,15.969054543422,15.7599807735422,15.8645176584821,808566.278290955,0.0,1.0
1999-07-08,37.63,38.44,37.56,38.19,490700,15.7348919211566,16.0735914283619,15.7056215933734,15.969054543422,1173509.23619453,0.0,1.0
1999-07-09,39.0,39.0,38.0,38.0,596100,16.3077540506274,16.3077540506274,15.8896065108677,15.8896065108677,1425573.37618822,0.0,1.0
1999-07-12,38.88,39.13,38.38,38.94,698600,16.2575763458562,16.3621132307961,16.0485025759764,16.2826651982418,1670702.16508152,0.0,1.0
1999-07-13,39.25,39.25,38.31,38.75,451900,16.4122909355673,16.4122909355673,16.0192322481932,16.2032171656874,1080719.021472,0.0,1.0
1999-07-14,39.06,39.06,38.56,39.06,423900,16.3328429030129,16.3328429030129,16.1237691331331,16.3328429030129,1013757.01084749,0.0,1.0
1999-07-15,40.0,40.19,39.5,40.0,1031100,16.725901590387,16.8053496229414,16.5168278205072,16.725901590387,2465876.04124757,0.0,1.0
1999-07-16,40.13,40.19,39.5,39.88,573200,16.7802607705558,16.8053496229414,16.5168278205072,16.6757238856159,1370808.01749889,0.0,1.0
1999-07-19,41.06,41.06,39.69,40.13,695200,17.1691379825323,17.1691379825323,16.5962758530615,16.7802607705558,1662571.0637914,0.0,1.0
1999-07-20,41.13,41.13,40.5,41.0,530800,17.1984083103155,17.1984083103155,16.9349753602669,17.1440491301467,1269408.40141035,0.0,1.0
1999-07-21,41.88,42.0,40.69,40.94,993400,17.5120189651352,17.5621966699064,17.0144233928212,17.1189602777611,2375716.47694243,0.0,1.0
1999-07-22,42.0,42.88,41.75,41.88,999600,17.5621966699064,17.9301665048949,17.4576597849665,17.5120189651352,2390543.77929499,0.0,1.0
1999-07-23,41.69,42.06,41.44,42.0,354500,17.4325709325809,17.587285522292,17.328034047641,17.5621966699064,847786.884513881,0.0,1.0
1999-07-26,42.06,42.31,41.5,41.5,323900,17.587285522292,17.6918224072319,17.3531229000265,17.3531229000265,774606.972902809,0.0,1.0
1999-07-27,42.13,42.38,41.88,41.88,345400,17.6165558500751,17.7210927350151,17.5120189651352,17.5120189651352,826024.231060918,0.0,1.0
1999-07-28,41.31,42.0,41.19,42.0,271700,17.2736748674722,17.5621966699064,17.223497162701,17.5621966699064,649770.653095689,0.0,1.0
1999-07-29,40.63,40.88,40.0,40.88,333700,16.9893345404356,17.0938714253755,16.725901590387,17.0938714253755,798043.67662139,0.0,1.0
1999-07-30,39.5,41.38,39.5,40.88,487400,16.5168278205072,17.3029451952554,16.5168278205072,17.0938714253755,1165617.28494236,0.0,1.0
1999-08-02,38.5,39.44,38.38,39.31,575200,16.0986802807475,16.4917389681216,16.0485025759764,16.4373797879528,1375591.01825779,0.0,1.0
1999-08-03,38.31,38.75,37.88,38.63,791900,16.0192322481932,16.2032171656874,15.8394288060965,16.1530394609163,1893829.1504839,0.0,1.0
1999-08-04,39.0,39.25,38.31,38.31,962100,16.3077540506274,16.4122909355673,16.0192322481932,16.0192322481932,2300862.51506574,0.0,1.0
1999-08-05,38.94,39.13,38.56,38.94,495900,16.2826651982418,16.3621132307961,16.1237691331331,16.2826651982418,1185945.03816765,0.0,1.0
1999-08-06,39.0,39.0,38.63,38.94,286300,16.3077540506274,16.3077540506274,16.1530394609163,16.2826651982418,684686.55863561,0.0,1.0
1999-08-09,38.69,39.5,38.69,39.0,595900,16.1781283133019,16.5168278205072,16.1781283133019,16.3077540506274,1425095.07611233,0.0,1.0
1999-08-10,38.75,39.06,38.63,38.63,773400,16.2032171656874,16.3328429030129,16.1530394609163,16.1530394609163,1849586.39346414,0.0,1.0
1999-08-11,39.25,39.44,38.56,38.75,1054800,16.4122909355673,16.4917389681216,16.1237691331331,16.2032171656874,2522554.60024045,0.0,1.0
1999-08-12,39.5,39.75,38.94,39.31,637400,16.5168278205072,16.6213647054471,16.2826651982418,16.4373797879528,1524342.34185937,0.0,1.0
1999-08-13,40.0,40.0,39.25,39.38,438800,16.725901590387,16.725901590387,16.4122909355673,16.466650115736,1049390.36650125,0.0,1.0
1999-08-16,40.44,40.63,39.94,39.94,508200,16.9098865078813,16.9893345404356,16.7008127380014,16.7008127380014,1215360.49283485,0.0,1.0
1999-08-17,40.94,40.94,39.88,40.56,312800,17.1189602777611,17.1189602777611,16.6757238856159,16.9600642126524,748061.318690952,0.0,1.0
1999-08-18,40.13,40.88,39.56,40.88,260000,16.7802607705558,17.0938714253755,16.5419166728928,17.0938714253755,621790.098656161,0.0,1.0
1999-08-19,39.94,40.0,39.38,39.94,253700,16.7008127380014,16.725901590387,16.466650115736,16.7008127380014,606723.646265649,0.0,1.0
1999-08-20,41.0,41.31,40.25,40.31,376500,17.1440491301467,17.2736748674722,16.8304384753269,16.8555273277125,900399.892861711,0.0,1.0
1999-08-23,41.69,41.69,40.69,41.0,508000,17.4325709325809,17.4325709325809,17.0144233928212,17.1440491301467,1214882.19275896,0.0,1.0
1999-08-24,41.31,41.88,40.94,41.63,233200,17.2736748674722,17.5120189651352,17.1189602777611,17.4074820801953,557697.888486988,0.0,1.0
1999-08-25,40.75,41.63,40.63,41.44,413100,17.0395122452068,17.4074820801953,16.9893345404356,17.328034047641,987928.806749462,0.0,1.0
1999-08-26,39.94,40.56,39.88,40.5,257900,16.7008127380014,16.9600642126524,16.6757238856159,16.9349753602669,616767.947859325,0.0,1.0
1999-08-27,39.63,40.25,39.56,39.75,448800,16.6192739677483,16.8792777492271,16.5899187020975,16.6695972802926,1070199.8194696,0.115,1.0
1999-08-30,38.69,40.0,38.63,39.75,384200,16.2250746861515,16.7744375147598,16.1999130298793,16.6695972802926,916155.906061091,0.0,1.0
1999-08-31,38.69,39.5,38.69,38.69,445400,16.2250746861515,16.5647570458253,16.2250746861515,16.2250746861515,1062092.24507967,0.0,1.0
1999-09-01,39.38,39.88,39.19,39.25,452200,16.5144337332811,16.7241142022156,16.434755155086,16.4599168113581,1078307.39385951,0.0,1.0
1999-09-02,39.19,39.5,38.63,39.0,701100,16.434755155086,16.5647570458253,16.1999130298793,16.3550765768908,1671829.5308158,0.0,1.0
1999-09-03,39.94,40.13,39.38,39.38,930200,16.7492758584877,16.8289544366828,16.5144337332811,16.5144337332811,2218136.96985432,0.0,1.0
1999-09-07,40.13,40.5,39.94,39.94,422500,16.8289544366828,16.9841179836943,16.7492758584877,16.7492758584877,1007485.34698285,0.0,1.0
1999-09-08,40.94,41.06,40.25,40.38,391100,17.1686367963567,17.218960108901,16.8792777492271,16.9337946711501,932609.512911228,0.0,1.0
1999-09-09,40.44,41.19,40.19,40.94,355800,16.9589563274222,17.2734770308239,16.8541160929549,17.1686367963567,848433.814098222,0.0,1.0
1999-09-10,40.88,41.0,40.31,40.44,460000,17.1434751400846,17.1937984526288,16.9044394054992,16.9589563274222,1096907.12334227,0.0,1.0
1999-09-13,40.75,41.0,40.25,40.88,373900,17.0889582181616,17.1937984526288,16.8792777492271,17.1434751400846,891594.724821037,0.0,1.0
1999-09-14,40.63,41.0,40.31,40.75,285100,17.0386349056173,17.1937984526288,16.9044394054992,17.0889582181616,679843.958401921,0.0,1.0
1999-09-15,39.5,41.38,39.5,40.75,539500,16.5647570458253,17.3531556090191,16.5647570458253,17.0889582181616,1286481.28922426,0.0,1.0
1999-09-16,39.88,40.25,38.75,39.38,445600,16.7241142022156,16.8792777492271,16.2502363424236,16.5144337332811,1062569.16122026,0.0,1.0
1999-09-17,40.69,40.75,39.81,39.81,769900,17.0637965618894,17.0889582181616,16.6947589365647,16.6947589365647,1835888.68317657,0.0,1.0
1999-09-20,40.56,40.94,40.38,40.5,223000,17.0092796399665,17.1686367963567,16.9337946711501,16.9841179836943,531761.496750712,0.0,1.0
1999-09-21,40.19,40.5,39.75,40.44,486900,16.8541160929549,16.9841179836943,16.6695972802926,16.9589563274222,1161052.34425077,0.0,1.0
1999-09-22,39.75,41.0,39.69,40.0,581000,16.6695972802926,17.1937984526288,16.6444356240205,16.7744375147598,1385441.38839535,0.0,1.0
1999-09-23,38.88,40.13,38.81,40.0,823400,16.3047532643466,16.8289544366828,16.2753979986957,16.7744375147598,1963463.75078267,0.0,1.0
1999-09-24,39.31,40.0,38.94,39.0,611000,16.4850784676302,16.7744375147598,16.3299149206187,16.3550765768908,1456978.8094829,0.0,1.0
1999-09-27,38.88,39.56,38.81,39.19,526200,16.3047532643466,16.5899187020975,16.2753979986957,16.434755155086,1254766.36587545,0.0,1.0
1999-09-28,38.81,39.31,38.59,39.06,681400,16.2753979986957,16.4850784676302,16.1831385923646,16.380238233163,1624853.29096833,0.0,1.0
1999-09-29,39.94,40.5,39.06,39.06,480500,16.7492758584877,16.9841179836943,16.380238233163,16.380238233163,1145791.0277521,0.0,1.0
1999-09-30,40.88,41.69,39.88,39.88,888000,17.1434751400846,17.4831574997584,16.7241142022156,16.7241142022156,2117507.66419117,0.0,1.0
1999-10-01,40.25,41.19,40.25,40.94,462400,16.8792777492271,17.2734770308239,16.8792777492271,17.1686367963567,1102630.11702928,0.0,1.0
1999-10-04,41.06,41.25,40.31,40.31,356100,17.218960108901,17.2986386870961,16.9044394054992,16.9044394054992,849149.188309097,0.0,1.0
1999-10-05,40.81,41.38,40.44,41.0,459100,17.1141198744337,17.3531556090191,16.9589563274222,17.1937984526288,1094761.00070965,0.0,1.0
1999-10-06,40.94,41.0,40.25,40.81,882000,17.1686367963567,17.1937984526288,16.8792777492271,17.1141198744337,2103200.17997367,0.0,1.0
1999-10-07,41.25,41.38,40.56,40.69,408600,17.2986386870961,17.3531556090191,17.0092796399665,17.0637965618894,974339.675212292,0.0,1.0
1999-10-08,41.19,41.56,40.94,41.13,305800,17.2734770308239,17.4286405778355,17.1686367963567,17.2483153745518,729204.778952325,0.0,1.0
1999-10-11,40.88,41.63,40.88,41.19,301400,17.1434751400846,17.4579958434863,17.1434751400846,17.2734770308239,718712.623859482,0.0,1.0
1999-10-12,40.06,41.0,39.81,40.88,646200,16.799599171032,17.1937984526288,16.6947589365647,17.1434751400846,1540916.05022561,0.0,1.0
1999-10-13,38.5,39.94,38.5,39.81,507300,16.1453961079563,16.7492758584877,16.1453961079563,16.6947589365647,1209697.7905903,0.0,1.0
1999-10-14,38.13,38.5,37.25,38.5,447800,15.9902325609448,16.1453961079563,15.6211949356201,16.1453961079563,1067815.23876668,0.0,1.0
1999-10-15,39.94,40.81,38.19,39.0,958900,16.7492758584877,17.1141198744337,16.015394217217,16.3550765768908,2286574.43602807,0.0,1.0
1999-10-18,39.88,40.63,39.69,39.88,1042600,16.7241142022156,17.0386349056173,16.6444356240205,16.7241142022156,2486163.8408623,0.0,1.0
1999-10-19,39.06,40.31,39.0,39.88,390200,16.380238233163,16.9044394054992,16.3550765768908,16.7241142022156,930463.390278601,0.0,1.0
1999-10-20,40.81,41.06,39.25,39.25,813700,17.1141198744337,17.218960108901,16.4599168113581,16.4599168113581,1940333.31796438,0.0,1.0
1999-10-21,41.19,41.31,40.25,40.81,671700,17.2734770308239,17.3238003433682,16.8792777492271,17.1141198744337,1601722.85815002,0.0,1.0
1999-10-22,42.63,42.94,41.38,41.44,696800,17.8773567813553,18.0073586720947,17.3531556090191,17.3783172652912,1661575.83379326,0.0,1.0
1999-10-25,42.06,42.75,42.0,42.75,553800,17.63832104677,17.9276800938996,17.6131593904978,17.9276800938996,1320580.79327598,0.0,1.0
1999-10-26,41.81,42.56,41.81,42.19,307100,17.5334808123027,17.8480015157045,17.5334808123027,17.6928379686929,732304.733866117,0.0,1.0
1999-10-27,42.13,42.31,41.94,42.19,438900,17.6676763124208,17.7431612812372,17.5879977342257,17.6928379686929,1046592.47051071,0.0,1.0
1999-10-28,42.31,42.31,40.94,42.25,859800,17.7431612812372,17.7431612812372,17.1686367963567,17.7179996249651,2050262.48836889,0.0,1.0
1999-10-29,42.56,43.44,42.13,42.5,544100,17.8480015157045,18.2170391410292,17.6676763124208,17.8228398594323,1297450.36045768,0.0,1.0
1999-11-01,42.0,43.06,41.75,42.69,500400,17.6131593904978,18.057681984639,17.5083191560306,17.9025184376274,1193244.18374017,0.0,1.0
1999-11-02,43.06,43.75,42.06,42.06,428600,18.057681984639,18.3470410317686,17.63832104677,17.63832104677,1022031.28927065,0.0,1.0
1999-11-03,43.5,43.69,42.13,42.81,671700,18.2422007973013,18.3218793754964,17.6676763124208,17.9528417501717,1601722.85815002,0.0,1.0
1999-11-04,43.38,44.69,43.25,44.0,405700,18.191877484757,18.7412403133654,18.1373605628341,18.4518812662358,967424.391173833,0.0,1.0
1999-11-05,43.88,44.44,43.63,43.75,349400,18.4015579536915,18.6364000788982,18.2967177192243,18.3470410317686,833172.497599549,0.0,1.0
1999-11-08,43.5,44.25,43.38,44.06,277800,18.2422007973013,18.5567215007031,18.191877484757,18.477042922508,662436.51927062,0.0,1.0
1999-11-09,43.88,43.94,42.94,43.63,386500,18.4015579536915,18.4267196099637,18.0073586720947,18.2967177192243,921640.441677807,0.0,1.0
1999-11-10,44.81,45.19,43.0,43.5,422100,18.7915636259097,18.9509207822999,18.0325203283668,18.2422007973013,1006531.51470169,0.0,1.0
1999-11-11,44.75,45.94,44.75,45.0,713100,18.7664019696376,19.2654414857017,18.7664019696376,18.8712422041048,1700444.49925082,0.0,1.0
1999-11-12,44.25,44.94,44.06,44.94,416400,18.5567215007031,18.8460805478327,18.477042922508,18.8460805478327,992939.404695051,0.0,1.0
1999-11-15,44.56,44.75,43.56,44.13,593400,18.6867233914425,18.7664019696376,18.2673624535735,18.5063981881588,1415010.18911154,0.0,1.0
1999-11-16,44.56,45.31,44.44,45.0,918200,18.6867233914425,19.0012440948442,18.6364000788982,18.8712422041048,2189522.0014193,0.0,1.0
1999-11-17,44.56,44.88,44.5,44.56,502700,18.6867233914425,18.8209188915605,18.6615617351703,18.6867233914425,1198728.71935687,0.0,1.0
1999-11-18,44.0,44.69,43.81,44.56,605000,18.4518812662358,18.7412403133654,18.3722026880407,18.6867233914425,1442671.32526539,0.0,1.0
1999-11-19,43.44,43.94,43.0,43.94,459900,18.2170391410292,18.4267196099637,18.0325203283668,18.4267196099637,1096668.66527198,0.0,1.0
1999-11-22,43.06,43.19,42.5,43.0,335300,18.057681984639,18.1121989065619,17.8228398594323,18.0325203283668,799549.909688402,0.0,1.0
1999-11-23,42.5,43.13,41.94,43.06,1043000,17.8228398594323,18.0870372502898,17.5879977342257,18.057681984639,2487117.67314347,0.0,1.0
1999-11-24,43.06,43.69,42.5,42.63,246700,18.057681984639,18.3218793754964,17.8228398594323,17.8773567813553,588276.059409868,0.0,1.0
1999-11-26,43.13,43.38,42.69,43.13,97100,18.1352637581447,18.2403835341599,17.950252952358,18.1352637581447,230927.052170342,0.115,1.0
1999-11-29,43.19,43.19,42.5,43.0,266300,18.1604925043884,18.1604925043884,17.8703619225864,18.0806014746168,633325.169855427,0.0,1.0
1999-11-30,43.5,44.25,43.0,43.0,1021100,18.2908410266472,18.6062003546929,18.0806014746168,18.0806014746168,2428420.31896124,0.0,1.0
1999-12-01,44.81,45.69,44.5,44.5,923600,18.841668652967,19.2116902645405,18.7113201307081,18.7113201307081,2196541.9710044,0.0,1.0
1999-12-02,45.44,45.56,44.75,44.88,545200,19.1065704885253,19.1570279810126,18.8164399067233,18.8711021902512,1296616.15698528,0.0,1.0
1999-12-03,46.88,47.63,45.69,45.69,738000,19.7120603983729,20.0274197264186,19.2116902645405,19.2116902645405,1755140.72607325,0.0,1.0
1999-12-06,47.25,47.69,46.06,46.75,568800,19.8676376668755,20.0526484726622,19.367267533043,19.657398114845,1352742.60838816,0.0,1.0
1999-12-07,47.5,47.94,47.0,47.31,667500,19.9727574428907,20.1577682486774,19.7625178908602,19.8928664131191,1587474.84370446,0.0,1.0
1999-12-08,46.56,47.19,46.06,47.19,601600,19.5775070850735,19.8424089206318,19.367267533043,19.8424089206318,1430748.8628803,0.0,1.0
1999-12-09,46.06,47.0,45.69,46.75,691900,19.367267533043,19.7625178908602,19.2116902645405,19.657398114845,1645503.88668033,0.0,1.0
1999-12-10,45.56,46.5,45.38,46.06,305200,19.1570279810126,19.5522783388298,19.0813417422817,19.367267533043,725838.685091539,0.0,1.0
1999-12-13,45.37,45.69,45.06,45.69,778500,19.077136951241,19.2116902645405,18.9467884289822,19.2116902645405,1851459.42445532,0.0,1.0
1999-12-14,45.5,47.0,45.0,45.19,815400,19.131799234769,19.7625178908602,18.9215596827385,19.0014507125101,1939216.46075897,0.0,1.0
1999-12-15,45.25,45.94,45.0,45.38,667200,19.0266794587537,19.3168100405557,18.9215596827385,19.0813417422817,1586761.3718646,0.0,1.0
1999-12-16,46.81,46.88,44.81,45.31,623200,19.6826268610887,19.7120603983729,18.841668652967,19.0519082049974,1482118.83535074,0.0,1.0
1999-12-17,46.5,47.5,46.25,47.0,1509300,19.5522783388298,19.9727574428907,19.4471585628146,19.7625178908602,3589476.82637175,0.0,1.0
1999-12-20,45.88,46.63,45.75,46.38,564100,19.2915812943121,19.6069406223577,19.2369190107842,19.5018208463425,1341564.88289691,0.0,1.0
1999-12-21,45.38,45.94,45.31,45.94,648400,19.0813417422817,19.3168100405557,19.0519082049974,19.3168100405557,1542050.46989958,0.0,1.0
1999-12-22,44.88,45.38,44.56,45.38,528700,18.8711021902512,19.0813417422817,18.7365488769518,19.0813417422817,1257375.20579258,0.0,1.0
1999-12-23,45.0,45.13,44.88,44.94,762500,18.9215596827385,18.9762219662664,18.8711021902512,18.8963309364949,1813407.59299574,0.0,1.0
1999-12-27,44.44,45.13,44.44,45.13,672500,18.6860913844645,18.9762219662664,18.6860913844645,18.9762219662664,1599366.04103558,0.0,1.0
1999-12-28,44.56,45.38,44.0,44.0,1307500,18.7365488769518,19.0813417422817,18.5010805786777,18.5010805786777,3109548.10208776,0.0,1.0
1999-12-29,44.63,45.13,44.38,44.69,323700,18.765982414236,18.9762219662664,18.6608626382208,18.7912111604797,769836.115216681,0.0,1.0
1999-12-30,44.88,45.0,44.63,44.81,242800,18.8711021902512,18.9215596827385,18.765982414236,18.841668652967,577436.542399167,0.0,1.0
1999-12-31,45.38,45.5,44.75,44.81,167800,19.0813417422817,19.131799234769,18.8164399067233,18.841668652967,399068.582432372,0.0,1.0
2000-01-03,43.88,44.94,43.63,44.75,589900,18.4506230861904,18.8963309364949,18.3455033101752,18.8164399067233,1402923.46112548,0.0,1.0
2000-01-04,43.06,44.0,42.94,43.88,326500,18.1058302208605,18.5010805786777,18.0553727283732,18.4506230861904,776495.185722106,0.0,1.0
2000-01-05,43.31,43.69,42.94,42.94,751900,18.2109499968757,18.3707320564188,18.0553727283732,18.0553727283732,1788198.25465376,0.0,1.0
2000-01-06,43.44,44.25,43.0,43.0,802500,18.2656122804036,18.6062003546929,18.0806014746168,18.0806014746168,1908537.17164469,0.0,1.0
2000-01-07,44.63,44.75,43.31,43.5,1407300,18.765982414236,18.8164399067233,18.2109499968757,18.2908410266472,3346896.40081692,0.0,1.0
2000-01-10,45.56,45.81,44.75,44.75,709500,19.1570279810126,19.2621477570278,18.8164399067233,18.8164399067233,1687360.90128587,0.0,1.0
2000-01-11,45.75,46.56,45.13,45.44,535900,19.2369190107842,19.5775070850735,18.9762219662664,19.1065704885253,1274498.52994939,0.0,1.0
2000-01-12,46.19,46.5,45.5,45.75,337700,19.421929816571,19.5522783388298,19.131799234769,19.2369190107842,803131.467743813,0.0,1.0
2000-01-13,45.69,46.44,45.69,46.19,380900,19.2116902645405,19.5270495925862,19.2116902645405,19.421929816571,905871.41268469,0.0,1.0
2000-01-14,45.31,45.94,45.13,45.44,784300,19.0519082049974,19.3168100405557,18.9762219662664,19.1065704885253,1865253.21335942,0.0,1.0
2000-01-18,45.75,46.13,45.25,45.44,1255900,19.2369190107842,19.3967010703273,19.0266794587537,19.1065704885253,2986830.94563061,0.0,1.0
2000-01-19,45.81,46.31,45.69,45.88,1241800,19.2621477570278,19.4723873090583,19.2116902645405,19.2915812943121,2953297.76915686,0.0,1.0
2000-01-20,44.75,47.0,44.69,46.5,1280500,18.8164399067233,19.7625178908602,18.7912111604797,19.5522783388298,3045335.63649972,0.0,1.0
2000-01-21,44.38,45.31,43.88,45.25,670500,18.6608626382208,19.0519082049974,18.4506230861904,19.0266794587537,1594609.56210313,0.0,1.0
2000-01-24,43.31,44.88,42.88,44.5,665600,18.2109499968757,18.8711021902512,18.0301439821295,18.7113201307081,1582956.18871864,0.0,1.0
2000-01-25,43.31,43.69,42.0,43.19,854900,18.2109499968757,18.3707320564188,17.660122370556,18.1604925043884,2033156.91967482,0.0,1.0
2000-01-26,42.88,43.63,42.25,43.44,662900,18.0301439821295,18.3455033101752,17.7652421465712,18.2656122804036,1576534.94215983,0.0,1.0
2000-01-27,42.06,43.19,41.81,43.13,497400,17.6853511167996,18.1604925043884,17.5802313407844,18.1352637581447,1182936.31049978,0.0,1.0
2000-01-28,41.0,42.19,40.88,42.13,718100,17.2396432664951,17.7400134003275,17.1891857740078,17.7147846540839,1707813.76069539,0.0,1.0
2000-01-31,40.31,41.0,39.88,41.0,963800,16.9495126846931,17.2396432664951,16.7687066699469,17.2396432664951,2292147.19754661,0.0,1.0
2000-02-01,40.63,40.88,39.88,40.31,605600,17.0840659979926,17.1891857740078,16.7687066699469,16.9495126846931,1440261.8207452,0.0,1.0
2000-02-02,40.69,41.19,40.56,40.75,809800,17.1092947442362,17.3195342962667,17.0546324607083,17.1345234904799,1925898.31974813,0.0,1.0
2000-02-03,40.69,40.88,40.19,40.63,544700,17.1092947442362,17.1891857740078,16.8990551922058,17.0840659979926,1295427.03725217,0.0,1.0
2000-02-04,40.69,41.25,40.13,40.56,1669500,17.1092947442362,17.3447630425103,16.8738264459622,17.0546324607083,3970470.78886083,0.0,1.0
2000-02-07,40.81,41.19,40.38,40.75,873300,17.1597522367235,17.3195342962667,16.9789462219774,17.1345234904799,2076916.52585335,0.0,1.0
2000-02-08,40.06,40.81,40.0,40.81,897900,16.8443929086779,17.1597522367235,16.8191641624343,17.1597522367235,2135421.21672245,0.0,1.0
2000-02-09,39.38,40.38,38.63,40.19,1074600,16.5584671179165,16.9789462219774,16.2431077898709,16.8990551922058,2555656.13040422,0.0,1.0
2000-02-10,39.19,39.38,39.0,39.38,528000,16.478576088145,16.5584671179165,16.3986850583734,16.5584671179165,1255710.43816622,0.0,1.0
2000-02-11,38.44,39.19,38.0,39.19,745600,16.1632167600993,16.478576088145,15.9782059543125,16.478576088145,1773215.34601655,0.0,1.0
2000-02-14,38.63,39.38,38.5,39.0,486500,16.2431077898709,16.5584671179165,16.188445506343,16.3986850583734,1157013.50031793,0.0,1.0
2000-02-15,38.94,39.19,38.25,38.81,714800,16.3734563121297,16.478576088145,16.0833257303278,16.3187940286018,1699965.57045686,0.0,1.0
2000-02-16,38.94,39.44,38.38,39.0,442500,16.3734563121297,16.5836958641602,16.1379880138557,16.3986850583734,1052370.96380408,0.0,1.0
2000-02-17,38.75,39.13,38.31,39.0,524500,16.2935652823582,16.4533473419013,16.1085544765714,16.3986850583734,1247386.60003444,0.0,1.0
2000-02-18,37.94,38.25,37.56,38.0,648700,15.9529772080689,16.0833257303278,15.7931951485258,15.9782059543125,1542763.94173945,0.0,1.0
2000-02-22,38.5,39.19,38.0,38.0,410500,16.188445506343,16.478576088145,15.9782059543125,15.9782059543125,976267.300884914,0.0,1.0
2000-02-23,38.44,39.19,37.75,38.31,554600,16.1632167600993,16.478576088145,15.8730861782973,16.1085544765714,1318971.60796778,0.0,1.0
2000-02-24,38.0,38.19,36.56,38.19,759600,15.9782059543125,16.0580969840841,15.3727160444649,16.0580969840841,1806510.69854369,0.0,1.0
2000-02-25,37.13,38.25,36.63,37.81,844700,15.6607442307466,16.1331394243484,15.4498535193172,15.9475555982906,2002696.07484068,0.115,1.0
2000-02-28,37.31,38.25,37.13,37.69,865500,15.7366648868612,16.1331394243484,15.6607442307466,15.8969418275475,2052010.71714763,0.0,1.0
2000-02-29,38.56,38.56,36.06,37.06,949100,16.2638916654346,16.2638916654346,15.2094381082877,15.6312195311465,2250217.64488137,0.0,1.0
2000-03-01,38.25,38.56,37.44,38.56,802100,16.1331394243484,16.2638916654346,15.7914964718328,16.2638916654346,1901695.89396201,0.0,1.0
2000-03-02,39.0,39.56,38.38,38.38,1122900,16.4494754914925,16.6856730882934,16.1879710093201,16.1879710093201,2662279.41569622,0.0,1.0
2000-03-03,41.75,42.13,39.5,39.5,879700,17.6093744043542,17.7696513450405,16.6603662029219,16.6603662029219,2085677.44410719,0.0,1.0
2000-03-06,41.75,42.25,41.0,41.63,814800,17.6093744043542,17.8202651157836,17.2930383372101,17.5587606336111,1931806.27652443,0.0,1.0
2000-03-07,40.75,42.44,40.25,41.75,1009700,17.1875929814954,17.9004035861267,16.976702270066,17.6093744043542,2393893.95852567,0.0,1.0
2000-03-08,40.38,40.69,40.13,40.69,769000,17.0315338550376,17.1622860961239,16.9260884993229,17.1622860961239,1823219.22759854,0.0,1.0
2000-03-09,41.38,41.44,39.63,40.31,775400,17.4533152778964,17.4786221632679,16.7151977878935,17.0020091554375,1838392.96369298,0.0,1.0
2000-03-10,41.75,42.81,41.13,41.75,683900,17.6093744043542,18.0564627125845,17.3478699221817,17.6093744043542,1621455.95546767,0.0,1.0
2000-03-13,41.0,41.31,40.0,40.0,650900,17.2930383372101,17.4237905782963,16.8712569143513,16.8712569143513,1543216.37873067,0.0,1.0
2000-03-14,40.31,41.94,40.25,40.88,585100,17.0020091554375,17.6895128746973,16.976702270066,17.242424566467,1387211.40450963,0.0,1.0
2000-03-15,42.31,43.13,39.75,40.13,625200,17.8455720011551,18.1914327678993,16.7658115586366,16.9260884993229,1482284.3447264,0.0,1.0
2000-03-16,44.31,44.31,41.44,42.5,1111000,18.6891348468726,18.6891348468726,17.4786221632679,17.9257104714983,2634065.75014561,0.0,1.0
2000-03-17,44.88,46.88,44.56,45.25,976200,18.9295502579022,19.7731131036197,18.7945802025873,19.0856093843599,2314468.93365629,0.0,1.0
2000-03-20,45.69,46.25,43.94,45.0,1031400,19.2711932104178,19.5073908072187,18.5330757204149,18.9801640286452,2445342.4074709,0.0,1.0
2000-03-21,46.31,46.88,45.31,45.56,489300,19.5326976925902,19.7731131036197,19.1109162697314,19.2163616254461,1160079.54234586,0.0,1.0
2000-03-22,46.94,48.75,46.44,48.75,1672100,19.7984199889912,20.5618443643656,19.5875292775619,20.5618443643656,3964375.64430106,0.0,1.0
2000-03-23,46.69,47.31,45.31,46.81,697600,19.6929746332765,19.954479115449,19.1109162697314,19.7435884040196,1653937.23429485,0.0,1.0
2000-03-24,46.0,47.31,45.94,46.69,716800,19.401945451504,19.954479115449,19.3766385661325,19.6929746332765,1699458.44257819,0.0,1.0
2000-03-27,46.06,46.38,45.5,46.0,422700,19.4272523368755,19.5622223921903,19.1910547400746,19.401945451504,1002177.85111301,0.0,1.0
2000-03-28,46.19,47.56,45.5,46.0,802500,19.4820839218472,20.0599244711637,19.1910547400746,19.401945451504,1902644.25246791,0.0,1.0
2000-03-29,47.13,47.31,45.75,46.06,567900,19.8785584593344,19.954479115449,19.2965000957893,19.4272523368755,1346431.9887558,0.0,1.0
2000-03-30,47.94,48.06,46.75,47.0,699900,20.22020141185,20.2708151825931,19.7182815186481,19.8237268743628,1659390.29570379,0.0,1.0
2000-03-31,47.88,48.25,47.69,47.94,875400,20.1948945264785,20.3509536529363,20.1147560561353,20.22020141185,2075482.59016874,0.0,1.0
2000-04-03,47.94,48.13,46.88,47.94,662100,20.22020141185,20.3003398821932,19.7731131036197,20.22020141185,1569770.41689596,0.0,1.0
2000-04-04,49.94,50.13,47.13,47.94,897200,21.0637642575676,21.1439027279108,19.8785584593344,20.22020141185,2127168.12874045,0.0,1.0
2000-04-05,49.56,50.06,48.0,50.06,880700,20.9034873168813,21.1143780283106,20.2455082972216,21.1143780283106,2088048.34037195,0.0,1.0
2000-04-06,50.25,50.69,49.75,49.81,470100,21.1945164986538,21.3801003247117,20.9836257872244,21.008932672596,1114558.33406251,0.0,1.0
2000-04-07,50.06,51.5,49.56,50.25,1382600,21.1143780283106,21.7217432772273,20.9034873168813,21.1945164986538,3278001.17565376,0.0,1.0
2000-04-10,51.0,51.25,49.56,50.06,679300,21.5108525657979,21.6162979215126,20.9034873168813,21.1143780283106,1610549.83264978,0.0,1.0
2000-04-11,52.5,53.19,51.5,51.5,1812400,22.1435247000861,22.4345538818586,21.7217432772273,21.7217432772273,4297012.39024653,0.0,1.0
2000-04-12,52.25,53.0,51.94,52.56,1457800,22.0380793443714,22.3544154115155,21.9073271032852,22.1688315854576,3456292.57476351,0.0,1.0
2000-04-13,53.0,54.38,52.06,52.25,1466100,22.3544154115155,22.9364737750606,21.9579408740282,22.0380793443714,3475971.013761,0.0,1.0
2000-04-14,51.06,52.5,50.5,52.5,980000,21.5361594511694,22.1435247000861,21.2999618543685,22.1435247000861,2323478.33946237,0.0,1.0
2000-04-17,50.5,51.75,50.0,51.06,1093200,21.2999618543685,21.827188632942,21.0890711429391,21.5361594511694,2591863.79663292,0.0,1.0
2000-04-18,50.25,50.75,49.63,50.25,874400,21.1945164986538,21.4054072100832,20.9330120164814,21.1945164986538,2073111.69390398,0.0,1.0
2000-04-19,50.38,51.69,49.94,50.25,563800,21.2493480836255,21.8018817475705,21.0637642575676,21.1945164986538,1336711.31407029,0.0,1.0
2000-04-20,50.56,50.56,49.63,50.0,408200,21.32526873974,21.32526873974,20.9330120164814,21.0890711429391,967799.855274022,0.0,1.0
2000-04-24,53.0,53.0,50.31,50.31,1027900,22.3544154115155,22.3544154115155,21.2198233840253,21.2198233840253,2437044.27054425,0.0,1.0
2000-04-25,53.81,53.94,53.06,53.63,1105400,22.6960583640311,22.7508899490027,22.379722296887,22.6201377079165,2620788.73106296,0.0,1.0
2000-04-26,53.0,53.94,53.0,53.81,620600,22.3544154115155,22.7508899490027,22.3544154115155,22.6960583640311,1471378.22190852,0.0,1.0
2000-04-27,51.44,52.81,50.5,52.0,1098300,21.6964363918558,22.2742769411723,21.2999618543685,21.9326339886567,2603955.36758318,0.0,1.0
2000-04-28,50.81,51.13,50.19,50.56,740700,21.4307140954547,21.5656841507695,21.1692096132823,21.32526873974,1756122.8633059,0.0,1.0
2000-05-01,53.0,53.13,50.94,50.94,913000,22.3544154115155,22.4092469964871,21.4855456804264,21.4855456804264,2164628.28972361,0.0,1.0
2000-05-02,52.19,53.0,51.5,53.0,576100,22.0127724589999,22.3544154115155,21.7217432772273,22.3544154115155,1365873.33812681,0.0,1.0
2000-05-03,51.63,52.5,51.31,51.94,1109300,21.7765748621989,22.1435247000861,21.6416048068841,21.9073271032852,2630035.22649552,0.0,1.0
2000-05-04,51.94,52.75,51.06,51.5,434700,21.9073271032852,22.2489700558008,21.5361594511694,21.7217432772273,1030628.60629009,0.0,1.0
2000-05-05,52.0,52.38,51.31,52.0,444400,21.9326339886567,22.092910929343,21.6416048068841,21.9326339886567,1053626.30005824,0.0,1.0
2000-05-08,51.75,52.13,51.19,51.63,581500,21.827188632942,21.9874655736283,21.5909910361411,21.7765748621989,1378676.1779565,0.0,1.0
2000-05-09,51.0,52.5,50.31,51.88,400400,21.5108525657979,22.1435247000861,21.2198233840253,21.8820202179136,949306.864408912,0.0,1.0
2000-05-10,49.88,51.5,49.81,51.0,327600,21.0384573721961,21.7217432772273,21.008932672596,21.5108525657979,776705.616334563,0.0,1.0
2000-05-11,50.56,51.19,49.88,50.19,408100,21.32526873974,21.5909910361411,21.0384573721961,21.1692096132823,967562.765647547,0.0,1.0
2000-05-12,51.38,51.69,50.38,50.56,325300,21.6711295064842,21.8018817475705,21.2493480836255,21.32526873974,771252.554925623,0.0,1.0
2000-05-15,51.5,52.13,51.19,51.38,614900,21.7217432772273,21.9874655736283,21.5909910361411,21.6711295064842,1457864.1131994,0.0,1.0
2000-05-16,52.44,52.56,51.5,51.75,788700,22.1182178147145,22.1688315854576,21.7217432772273,21.827188632942,1869925.88401426,0.0,1.0
2000-05-17,53.0,53.19,52.0,52.38,448600,22.3544154115155,22.4345538818586,21.9326339886567,22.092910929343,1063584.06437022,0.0,1.0
2000-05-18,53.06,53.56,52.5,52.75,374500,22.379722296887,22.5906130083164,22.1435247000861,22.2489700558008,887900.651151692,0.0,1.0
2000-05-19,51.0,53.0,51.0,52.81,600000,21.5108525657979,22.3544154115155,21.5108525657979,22.2742769411723,1422537.75885451,0.0,1.0
2000-05-22,50.44,51.5,50.13,51.5,328300,21.274654968997,21.7217432772273,21.1439027279108,21.7217432772273,778365.243719894,0.0,1.0
2000-05-23,49.75,50.56,49.38,50.44,399300,20.9836257872244,21.32526873974,20.8275666607667,21.274654968997,946698.87851768,0.0,1.0
2000-05-24,49.88,50.19,49.13,49.69,626300,21.0869622358248,21.2180159305543,20.7698968453503,21.0066390035713,1481476.73669783,0.115,1.0
2000-05-25,49.19,50.44,48.88,50.0,459900,20.7952620765883,21.3237043940458,20.6642083818588,21.1376926983008,1087867.07840863,0.0,1.0
2000-05-26,48.44,49.44,48.25,49.19,371700,20.4781966861138,20.9009505400798,20.3978734538602,20.7952620765883,879235.035974102,0.0,1.0
2000-05-30,49.44,49.63,48.38,48.63,324000,20.9009505400798,20.9812737723333,20.4528314548758,20.5585199183673,766403.42118808,0.0,1.0
2000-05-31,48.31,49.5,48.0,49.44,1049400,20.4232386850982,20.9263157713177,20.2921849903687,20.9009505400798,2482295.5252925,0.0,1.0
2000-06-01,48.81,48.81,46.63,46.63,1281300,20.6346156120812,20.6346156120812,19.7130122104353,19.7130122104353,3030841.6776799,0.0,1.0
2000-06-02,49.88,50.06,49.44,49.5,737000,21.0869622358248,21.1630579295387,20.9009505400798,20.9263157713177,1743331.23893709,0.0,1.0
2000-06-05,49.63,49.88,49.31,49.63,537000,20.9812737723333,21.0869622358248,20.8459925390642,20.9812737723333,1270242.70733951,0.0,1.0
2000-06-06,50.31,50.31,49.63,49.69,499100,21.2687463930302,21.2687463930302,20.9812737723333,21.0066390035713,1180592.43060176,0.0,1.0
2000-06-07,49.06,50.5,49.06,50.19,849500,20.7403040755727,21.3490696252838,20.7403040755727,21.2180159305543,2009443.53796072,0.0,1.0
2000-06-08,49.13,49.69,49.0,49.25,333300,20.7698968453503,21.0066390035713,20.7149388443347,20.8206273078262,788402.037907369,0.0,1.0
2000-06-09,49.75,49.94,49.25,49.25,488000,21.0320042348092,21.1123274670628,20.8206273078262,20.8206273078262,1154336.0170981,0.0,1.0
2000-06-12,47.96,49.5,47.75,49.25,759600,20.2752748362101,20.9263157713177,20.1864965268772,20.8206273078262,1796790.24300761,0.0,1.0
2000-06-13,48.88,49.13,48.0,48.13,465400,20.6642083818588,20.7698968453503,20.2921849903687,20.3471429913843,1100877.01302757,0.0,1.0
2000-06-14,48.63,49.25,48.19,49.0,686400,20.5585199183673,20.8206273078262,20.3725082226223,20.7149388443347,1623639.8404429,0.0,1.0
2000-06-15,48.0,48.69,47.88,48.63,586300,20.2921849903687,20.5838851496053,20.2414545278928,20.5585199183673,1386859.03037831,0.0,1.0
2000-06-16,47.06,47.25,46.19,46.19,1039600,19.8947963676407,19.9751195998942,19.5270005146902,19.5270005146902,2459114.18724422,0.0,1.0
2000-06-19,45.75,46.31,44.63,46.25,1322100,19.3409888189452,19.5777309771662,18.8675045025033,19.5523657459282,3127351.7381258,0.0,1.0
2000-06-20,43.94,45.88,43.81,45.88,1941700,18.5758043432667,19.3959468199608,18.5208463422511,19.3959468199608,4592980.00901511,0.0,1.0
2000-06-21,45.06,45.63,43.94,43.94,1164200,19.0492886597086,19.2902583564693,18.5758043432667,18.5758043432667,2753848.34242952,0.0,1.0
2000-06-22,45.31,45.63,44.69,44.81,540500,19.1549771232001,19.2902583564693,18.8928697337412,18.9436001962171,1278521.75664246,0.0,1.0
2000-06-23,43.88,45.5,43.75,45.31,471000,18.5504391120287,19.2353003554537,18.4954811110132,19.1549771232001,1114123.4919123,0.0,1.0
2000-06-26,43.63,45.0,43.63,43.88,806300,18.4447506485372,19.0239234284707,18.4447506485372,18.5504391120287,1907256.41513565,0.0,1.0
2000-06-27,43.13,44.44,43.0,43.88,536700,18.2333737215542,18.7871812702497,18.1784157205386,18.5504391120287,1269533.07454211,0.0,1.0
2000-06-28,43.91,44.31,42.75,43.25,538000,18.5631217276477,18.7322232692341,18.0727272570471,18.2841041840301,1272608.14999749,0.0,1.0
2000-06-29,41.06,43.69,40.88,43.5,1104100,17.3582732438446,18.4701158797752,17.2821775501307,18.3897926475217,2611685.23868444,0.0,1.0
2000-06-30,40.56,41.94,40.25,41.81,1423900,17.1468963168616,17.7302966353347,17.0158426221321,17.6753386343191,3368153.80070897,0.0,1.0
2000-07-03,42.13,42.38,40.69,40.69,295700,17.8106198675882,17.9163083310797,17.2018543178771,17.2018543178771,699461.393967023,0.0,1.0
2000-07-05,41.38,43.31,41.25,43.0,715700,17.4935544771137,18.3094694152681,17.4385964760981,18.1784157205386,1692947.31032194,0.0,1.0
2000-07-06,42.06,42.44,41.13,41.38,677800,17.7810270978106,17.9416735623177,17.3878660136222,17.4935544771137,1603297.0335842,0.0,1.0
2000-07-07,43.5,44.5,42.06,42.06,809200,18.3897926475217,18.8125465014877,17.7810270978106,17.7810270978106,1914116.19884381,0.0,1.0
2000-07-10,43.63,44.56,43.25,43.5,567000,18.4447506485372,18.8379117327256,18.2841041840301,18.3897926475217,1341205.98707914,0.0,1.0
2000-07-11,43.81,44.0,43.13,43.63,383900,18.5208463422511,18.6011695745047,18.2333737215542,18.4447506485372,908093.436401556,0.0,1.0
2000-07-12,44.75,44.88,43.69,43.69,687400,18.9182349649792,18.9731929659948,18.4701158797752,18.4701158797752,1626005.28310088,0.0,1.0
2000-07-13,45.88,46.19,44.5,44.5,628100,19.3959468199608,19.5270005146902,18.8125465014877,18.8125465014877,1485734.5334822,0.0,1.0
2000-07-14,46.88,47.0,45.63,46.38,667900,19.8187006739268,19.8694311364027,19.2902583564693,19.6073237469438,1579879.15127012,0.0,1.0
2000-07-17,46.0,47.25,45.38,47.0,650300,19.4466772824367,19.9751195998942,19.1845698929778,19.8694311364027,1538247.36048953,0.0,1.0
2000-07-18,46.81,46.94,46.0,46.75,1255000,19.7891079041492,19.8440659051647,19.4466772824367,19.7637426729112,2968630.53577481,0.0,1.0
2000-07-19,45.88,46.94,45.75,46.63,494500,19.3959468199608,19.8440659051647,19.3409888189452,19.7130122104353,1169711.39437502,0.0,1.0
2000-07-20,46.94,47.0,45.25,45.88,612200,19.8440659051647,19.8694311364027,19.1296118919622,19.3959468199608,1448123.9952202,0.0,1.0
2000-07-21,46.56,47.19,45.75,47.13,381800,19.6834194406577,19.9497543686562,19.3409888189452,19.9243891374183,903126.006819779,0.0,1.0
2000-07-24,47.25,47.75,46.44,46.44,612500,19.9751195998942,20.1864965268772,19.6326889781817,19.6326889781817,1448833.62801759,0.0,1.0
2000-07-25,47.5,47.56,46.06,47.5,423600,20.0808080633857,20.1061732946237,19.4720425136747,20.0808080633857,1002001.50992368,0.0,1.0
2000-07-26,46.5,47.38,46.38,47.31,541200,19.6580542094197,20.0300776009098,19.6073237469438,20.0004848311322,1280177.56650305,0.0,1.0
2000-07-27,47.13,47.94,46.0,46.56,772600,19.9243891374183,20.2668197591308,19.4466772824367,19.6834194406577,1827540.99756145,0.0,1.0
2000-07-28,46.13,47.19,45.88,47.06,736400,19.5016352834523,19.9497543686562,19.3959468199608,19.8947963676407,1741911.97334229,0.0,1.0
2000-07-31,45.81,46.19,45.75,46.13,574400,19.3663540501831,19.5270005146902,19.3409888189452,19.5016352834523,1358710.26274825,0.0,1.0
2000-08-01,45.94,46.25,45.63,45.94,564000,19.4213120511987,19.5523657459282,19.2902583564693,19.4213120511987,1334109.65910518,0.0,1.0
2000-08-02,46.0,46.25,45.75,45.75,506500,19.4466772824367,19.5523657459282,19.3409888189452,19.3409888189452,1198096.70627087,0.0,1.0
2000-08-03,45.13,46.19,44.63,46.19,600600,19.0788814294863,19.5270005146902,18.8675045025033,19.5270005146902,1420684.86038753,0.0,1.0
2000-08-04,45.0,45.13,44.56,45.0,359200,19.0239234284707,19.0788814294863,18.8379117327256,19.0239234284707,849667.002749253,0.0,1.0
2000-08-07,45.81,46.13,44.5,44.56,676200,19.3663540501831,19.5016352834523,18.8125465014877,18.8379117327256,1599512.32533142,0.0,1.0
2000-08-08,47.19,47.63,45.75,45.81,566700,19.9497543686562,20.1357660644013,19.3409888189452,19.3663540501831,1340496.35428175,0.0,1.0
2000-08-09,46.38,47.38,46.06,47.0,300400,19.6073237469438,20.0300776009098,19.4720425136747,19.8694311364027,710578.974459565,0.0,1.0
2000-08-10,46.69,47.31,46.13,46.5,184300,19.7383774416732,20.0004848311322,19.5016352834523,19.6580542094197,435951.081867171,0.0,1.0
2000-08-11,48.06,48.44,46.63,46.63,412500,20.3175502216067,20.4781966861138,19.7130122104353,19.7130122104353,975745.096420009,0.0,1.0
2000-08-14,48.38,48.44,47.69,47.94,270600,20.4528314548758,20.4781966861138,20.1611312956393,20.2668197591308,640088.783251527,0.0,1.0
2000-08-15,48.06,48.56,47.81,48.5,248800,20.3175502216067,20.5289271485897,20.2118617581152,20.5035619173517,588522.13330739,0.0,1.0
2000-08-16,48.25,48.56,48.0,48.06,340700,20.3978734538602,20.5289271485897,20.2921849903687,20.3175502216067,805906.313576479,0.0,1.0
2000-08-17,48.75,48.94,48.25,48.25,224300,20.6092503808432,20.6895736130968,20.3978734538602,20.3978734538602,530568.788186687,0.0,1.0
2000-08-18,48.69,48.88,48.28,48.75,228100,20.5838851496053,20.6642083818588,20.4105560694792,20.6092503808432,539557.47028704,0.0,1.0
2000-08-21,48.31,48.75,48.31,48.56,441300,20.4232386850982,20.6092503808432,20.4232386850982,20.5289271485897,1043869.84497006,0.0,1.0
2000-08-22,48.0,48.5,47.94,48.44,360000,20.2921849903687,20.5035619173517,20.2668197591308,20.4781966861138,851559.356875646,0.0,1.0
2000-08-23,47.5,48.38,47.31,48.06,422500,20.0808080633857,20.4528314548758,20.0004848311322,20.3175502216067,999399.522999889,0.0,1.0
2000-08-24,48.31,48.69,47.25,47.38,319800,20.4232386850982,20.5838851496053,19.9751195998942,20.0300776009098,756468.562024531,0.0,1.0
2000-08-25,48.94,49.06,48.25,48.44,623100,20.6895736130968,20.7403040755727,20.3978734538602,20.4781966861138,1473907.32019226,0.0,1.0
2000-08-28,49.25,49.38,48.81,49.0,364800,20.8206273078262,20.8755853088418,20.6346156120812,20.7149388443347,862913.481633988,0.0,1.0
2000-08-29,50.19,50.5,48.88,49.0,541800,21.2708601623,21.4022402509694,20.7156733359878,20.7665301445049,1278412.8987974,0.125,1.0
2000-08-30,49.38,50.25,48.88,50.0,484700,20.9275767048093,21.2962885665586,20.7156733359878,21.1903368821479,1143681.67598209,0.0,1.0
2000-08-31,48.89,49.5,48.81,49.5,536500,20.7199114033642,20.9784335133264,20.6860068643528,20.9784335133264,1265907.19860613,0.0,1.0
2000-09-01,48.31,49.56,48.31,49.0,569000,20.4741034955313,21.003861917585,20.4741034955313,20.7665301445049,1342593.09600538,0.0,1.0
2000-09-05,48.69,48.94,48.31,48.31,274600,20.6351500558356,20.7411017402463,20.4741034955313,20.4741034955313,647936.843871843,0.0,1.0
2000-09-06,49.56,49.75,48.69,48.81,280100,21.003861917585,21.0843851977371,20.6351500558356,20.6860068643528,660914.457277869,0.0,1.0
2000-09-07,49.06,49.5,48.88,49.38,332300,20.7919585487635,20.9784335133264,20.7156733359878,20.9275767048093,784083.80633144,0.0,1.0
2000-09-08,49.0,49.19,48.38,49.13,488100,20.7665301445049,20.8470534246571,20.5037699671663,20.8216250203985,1151704.20063309,0.0,1.0
2000-09-11,49.63,49.63,48.63,49.0,421200,21.03352838922,21.03352838922,20.609721651577,20.7665301445049,993849.230294319,0.0,1.0
2000-09-12,50.06,50.69,49.16,49.63,720200,21.2157652864065,21.4827635311215,20.8343392225278,21.03352838922,1699359.48636744,0.0,1.0
2000-09-13,51.25,51.56,50.31,50.5,597100,21.7200953042016,21.8514753928709,21.3217169708172,21.4022402509694,1408896.90267981,0.0,1.0
2000-09-14,51.31,51.31,50.69,51.06,276700,21.7455237084602,21.7455237084602,21.4827635311215,21.6395720240494,652891.93262687,0.0,1.0
2000-09-15,49.69,51.56,49.63,51.56,1163900,21.0589567934786,21.8514753928709,21.03352838922,21.8514753928709,2746298.95332278,0.0,1.0
2000-09-18,47.94,49.63,47.88,49.44,793800,20.3172950026034,21.03352838922,20.2918665983448,20.9530051090678,1873023.54940083,0.0,1.0
2000-09-19,47.0,47.94,45.94,47.94,1522800,19.918916669219,20.3172950026034,19.4696815273175,20.3172950026034,3593147.21721793,0.0,1.0
2000-09-20,46.44,47.0,45.94,47.0,657600,19.681584896139,19.918916669219,19.4696815273175,19.918916669219,1551650.65014611,0.0,1.0
2000-09-21,45.88,46.44,45.5,46.44,488000,19.4442531230589,19.681584896139,19.2832065627546,19.681584896139,1151468.24402571,0.0,1.0
2000-09-22,45.56,45.88,44.81,45.88,513500,19.3086349670132,19.4442531230589,18.9907799137809,19.4442531230589,1211637.17890819,0.0,1.0
2000-09-25,47.13,48.19,45.56,45.56,540500,19.9740115451126,20.4232466870141,19.3086349670132,19.3086349670132,1275345.46290142,0.0,1.0
2000-09-26,46.69,47.88,46.44,47.38,497500,19.7875365805497,20.2918665983448,19.681584896139,20.0799632295233,1173884.12172703,0.0,1.0
2000-09-27,47.13,47.63,46.19,46.5,762400,19.9740115451126,20.1859149139341,19.5756332117282,19.7070133003975,1798933.17468278,0.0,1.0
2000-09-28,49.06,49.38,47.19,47.31,761800,20.7919585487635,20.9275767048093,19.9994399493712,20.0502967578883,1797517.43503849,0.0,1.0
2000-09-29,46.94,49.31,46.81,48.88,863600,19.8934882649604,20.8979102331742,19.8383933890668,20.7156733359878,2037721.26135369,0.0,1.0
2000-10-02,46.69,47.19,46.5,47.19,456500,19.7875365805497,19.9994399493712,19.7070133003975,19.9994399493712,1077141.91270028,0.0,1.0
2000-10-03,47.19,47.5,46.44,46.75,851400,19.9994399493712,20.1308200380405,19.681584896139,19.8129649848083,2008934.55525304,0.0,1.0
2000-10-04,45.94,46.69,45.88,46.63,853600,19.4696815273175,19.7875365805497,19.4442531230589,19.7621081762911,2014125.60061546,0.0,1.0
2000-10-05,44.69,46.19,44.69,45.94,881200,18.9399231052638,19.5756332117282,18.9399231052638,19.4696815273175,2079249.62425297,0.0,1.0
2000-10-06,42.69,44.81,42.13,44.75,1714800,18.0923096299779,18.9907799137809,17.8549778568978,18.9653515095224,4046183.90339196,0.0,1.0
2000-10-09,43.56,44.0,42.69,42.94,460900,18.4610214917272,18.6474964562901,18.0923096299779,18.1982613143886,1087524.0034251,0.0,1.0
2000-10-10,42.44,43.69,41.69,43.69,658400,17.9863579455671,18.5161163676208,17.6685028923349,18.5161163676208,1553538.30300518,0.0,1.0
2000-10-11,42.75,43.38,42.0,42.5,723100,18.1177380342364,18.3847362789515,17.7998829810042,18.0117863498257,1706202.22798154,0.0,1.0
2000-10-12,41.31,43.31,41.13,43.25,584400,17.5074563320306,18.3550698073165,17.4311711192548,18.3296414030579,1378930.41354226,0.0,1.0
2000-10-13,43.31,44.25,41.5,41.56,1030300,18.3550698073165,18.7534481407009,17.5879796121827,17.6134080164413,2431060.92586001,0.0,1.0
2000-10-16,43.0,44.19,42.56,44.0,529100,18.2236897186472,18.7280197364423,18.0372147540843,18.6474964562901,1248446.40965984,0.0,1.0
2000-10-17,36.0,42.88,34.13,42.75,5790000,15.2570425551465,18.17283291013,14.4645239557541,18.1177380342364,13661887.5674361,0.0,1.0
2000-10-18,37.38,37.63,36.25,36.25,2534100,15.8418958530938,15.9478475375045,15.3629942395572,15.3629942395572,5979376.38767528,0.0,1.0
2000-10-19,37.63,38.0,37.38,37.75,1094200,15.9478475375045,16.1046560304324,15.8418958530938,15.9987043460217,2581837.19797731,0.0,1.0
2000-10-20,37.0,37.5,36.06,37.13,971900,15.6808492927894,15.8927526616109,15.2824709594051,15.735944168683,2293262.26714874,0.0,1.0
2000-10-23,37.69,38.75,36.75,37.13,1170100,15.9732759417631,16.4225110836646,15.5748976083787,15.735944168683,2760928.26298049,0.0,1.0
2000-10-24,38.19,38.44,37.56,37.75,886200,16.1851793105846,16.2911309949953,15.9181810658695,15.9987043460217,2091047.45462209,0.0,1.0
2000-10-25,37.69,38.06,37.0,38.06,449100,15.9732759417631,16.130084434691,15.6808492927894,16.130084434691,1059681.12375398,0.0,1.0
2000-10-26,38.56,38.81,37.75,37.81,696600,16.3419878035124,16.4479394879232,15.9987043460217,16.0241327502802,1643673.72702523,0.0,1.0
2000-10-27,39.88,40.25,37.88,38.44,854900,16.9014126972012,17.058221190129,16.0537992219152,16.2911309949953,2017193.03651142,0.0,1.0
2000-10-30,40.94,42.0,39.75,40.0,995000,17.3506478391027,17.7998829810042,16.8463178213076,16.9522695057183,2347768.24345405,0.0,1.0
2000-10-31,42.44,42.5,41.0,41.19,665400,17.9863579455671,18.0117863498257,17.3760762433613,17.4565995235134,1570055.26552194,0.0,1.0
2000-11-01,42.75,43.63,42.13,43.63,577900,18.1177380342364,18.4906879633622,17.8549778568978,18.4906879633622,1363593.23406241,0.0,1.0
2000-11-02,43.25,43.44,42.75,42.75,625200,18.3296414030579,18.4101646832101,18.1177380342364,18.1177380342364,1475200.70935425,0.0,1.0
2000-11-03,43.13,44.06,42.44,43.5,704600,18.2787845945408,18.6729248605487,17.9863579455671,18.4355930874687,1662550.2556158,0.0,1.0
2000-11-06,43.13,43.25,42.81,43.13,283800,18.2787845945408,18.3296414030579,18.143166438495,18.2787845945408,669644.851751014,0.0,1.0
2000-11-07,43.06,43.19,42.63,43.13,410000,18.2491181229058,18.3042129987993,18.0668812257193,18.2787845945408,967422.090267498,0.0,1.0
2000-11-08,43.0,43.19,42.56,43.13,542800,18.2236897186472,18.3042129987993,18.0372147540843,18.2787845945408,1280772.46487122,0.0,1.0
2000-11-09,42.69,42.94,41.88,42.81,607800,18.0923096299779,18.1982613143886,17.7490261724871,18.143166438495,1434144.25966972,0.0,1.0
2000-11-10,41.25,42.5,41.0,42.5,397700,17.482027927772,18.0117863498257,17.3760762433613,18.0117863498257,938399.427559475,0.0,1.0
2000-11-13,41.06,41.31,40.75,40.88,746200,17.4015046476198,17.5074563320306,17.2701245589505,17.3252194348441,1760708.20428685,0.0,1.0
2000-11-14,40.94,41.5,40.19,41.44,1572100,17.3506478391027,17.5879796121827,17.0327927858705,17.5625512079242,3709473.8246574,0.0,1.0
2000-11-15,42.31,43.38,40.81,40.81,813700,17.9312630696735,18.3847362789515,17.2955529632091,17.2955529632091,1919978.91426992,0.0,1.0
2000-11-16,42.63,43.19,42.25,42.88,616800,18.0668812257193,18.3042129987993,17.905834665415,18.17283291013,1455380.35433413,0.0,1.0
2000-11-17,42.75,43.81,42.44,42.88,608500,18.1177380342364,18.566973176138,17.9863579455671,18.17283291013,1435795.9559214,0.0,1.0
2000-11-20,42.5,43.13,42.25,42.94,910600,18.0117863498257,18.2787845945408,17.905834665415,18.1982613143886,2148620.86682338,0.0,1.0
2000-11-21,42.94,43.69,42.38,42.63,696400,18.1982613143886,18.5161163676208,17.9609295413085,18.0668812257193,1643201.81381046,0.0,1.0
2000-11-22,42.75,43.5,42.69,43.13,327600,18.1177380342364,18.4355930874687,18.0923096299779,18.2787845945408,772993.845784472,0.0,1.0
2000-11-24,44.25,44.44,43.94,44.25,214200,18.7534481407009,18.833971420853,18.6220680520316,18.7534481407009,505419.053012922,0.0,1.0
2000-11-27,43.75,44.69,43.31,44.13,535900,18.5415447718794,18.9399231052638,18.3550698073165,18.7025913321837,1264491.45896184,0.0,1.0
2000-11-28,42.75,43.94,42.38,43.94,636900,18.1707138764418,18.6765185434118,18.0134468791486,18.6765185434118,1498426.26905816,0.125,1.0
2000-11-29,42.94,43.38,42.69,43.0,576100,18.2514726047816,18.4384928177789,18.145211120124,18.2769753610994,1355382.9072137,0.0,1.0
2000-11-30,40.94,42.94,40.19,42.94,1361000,17.4013807275211,18.2514726047816,17.0825962735485,18.2514726047816,3202006.83339324,0.0,1.0
2000-12-01,40.63,41.0,40.31,40.88,1337600,17.2696164865458,17.4268834838389,17.1336017861841,17.3758779712033,3146953.96057809,0.0,1.0
2000-12-04,41.44,41.88,40.38,40.63,995000,17.6139036968362,17.8009239098335,17.1633550018882,17.2696164865458,2340923.43807956,0.0,1.0
2000-12-05,42.63,42.69,41.63,41.75,844700,18.1197083638062,18.145211120124,17.694662425176,17.7456679378116,1987314.60115155,0.0,1.0
2000-12-06,41.69,42.69,41.63,42.38,797100,17.7201651814938,18.145211120124,17.694662425176,18.0134468791486,1875326.70602333,0.0,1.0
2000-12-07,40.75,41.94,40.5,41.94,515200,17.3206219991814,17.8264266661513,17.2143605145238,17.8264266661513,1212104.27668199,0.0,1.0
2000-12-08,40.56,41.25,40.38,40.81,770300,17.2398632708416,17.5331449684965,17.1633550018882,17.3461247554992,1812274.69784189,0.0,1.0
2000-12-11,40.38,40.75,39.38,40.75,1277700,17.1633550018882,17.3206219991814,16.738309063258,17.3206219991814,3006028.01691884,0.0,1.0
2000-12-12,41.0,41.94,40.44,40.56,682900,17.4268834838389,17.8264266661513,17.188857758206,17.2398632708416,1606649.86519048,0.0,1.0
2000-12-13,41.38,43.0,40.88,40.88,1459600,17.5884009405184,18.2769753610994,17.3758779712033,17.3758779712033,3433981.759016,0.0,1.0
2000-12-14,41.13,44.38,40.88,41.25,1127100,17.4821394558609,18.8635387564091,17.3758779712033,17.5331449684965,2651713.3739291,0.0,1.0
2000-12-15,39.63,40.69,39.25,40.63,1077600,16.8445705479155,17.2951192428636,16.6830530912361,17.2696164865458,2535255.37374325,0.0,1.0
2000-12-18,40.0,40.0,39.13,39.75,586300,17.0018375452087,17.0018375452087,16.6320475786004,16.8955760605512,1379380.31331261,0.0,1.0
2000-12-19,39.13,39.94,39.06,39.88,582200,16.6320475786004,16.9763347888909,16.6022943628963,16.9508320325731,1369734.2971356,0.0,1.0
2000-12-20,36.88,39.06,36.0,39.0,1622200,15.6756942166824,16.6022943628963,15.3016537906878,16.5767916065785,3816528.64447503,0.0,1.0
2000-12-21,37.19,38.13,36.75,37.13,885500,15.8074584576578,16.2070016399702,15.6204382446605,15.78195570134,2083304.22554718,0.0,1.0
2000-12-22,38.25,39.31,37.06,37.25,825300,16.2580071526058,16.7085558475539,15.7522024856359,15.8329612139756,1941672.47582619,0.0,1.0
2000-12-26,38.62,38.81,38.0,38.69,512300,16.415274149899,16.4960328782388,16.1517456679483,16.4450273656031,1205281.48475192,0.0,1.0
2000-12-27,39.38,39.44,38.44,38.56,758400,16.738309063258,16.7638118195758,16.3387658809456,16.3897713935812,1784277.72405983,0.0,1.0
2000-12-28,38.94,39.38,37.88,39.38,1292600,16.5512888502607,16.738309063258,16.1007401553127,16.738309063258,3041083.05131822,0.0,1.0
2000-12-29,40.56,40.69,39.19,39.31,1502900,17.2398632708416,17.2951192428636,16.6575503349182,16.7085558475539,3535853.10059273,0.0,1.0
2001-01-02,38.63,40.56,38.13,40.56,586100,16.4195246092853,17.2398632708416,16.2070016399702,17.2398632708416,1378909.77593812,0.0,1.0
2001-01-03,41.5,41.75,38.13,39.0,1321100,17.639406453154,17.7456679378116,16.2070016399702,16.5767916065785,3108134.62718282,0.0,1.0
2001-01-04,41.63,42.5,40.88,41.31,730300,17.694662425176,18.0644523917843,17.3758779712033,17.5586477248143,1718167.22294422,0.0,1.0
2001-01-05,40.5,42.0,39.63,41.75,1019900,17.2143605145238,17.8519294224691,16.8445705479155,17.7456679378116,2399505.34120336,0.0,1.0
2001-01-08,40.69,41.44,40.13,40.88,948000,17.2951192428636,17.6139036968362,17.0570935172306,17.3758779712033,2230347.15507478,0.0,1.0
2001-01-09,39.63,41.19,39.5,40.63,921800,16.8445705479155,17.5076422121787,16.7893145758936,17.2696164865458,2168706.75901682,0.0,1.0
2001-01-10,39.75,39.94,39.0,39.63,715700,16.8955760605512,16.9763347888909,16.5767916065785,16.8445705479155,1683817.99460656,0.0,1.0
2001-01-11,39.94,40.44,38.75,40.31,814700,16.9763347888909,17.188857758206,16.4705301219209,17.1336017861841,1916733.9949783,0.0,1.0
2001-01-12,40.81,41.0,39.94,40.69,767500,17.3461247554992,17.4268834838389,16.9763347888909,17.2951192428636,1805687.17459905,0.0,1.0
2001-01-16,42.0,42.0,39.94,40.88,832200,17.8519294224691,17.8519294224691,16.9763347888909,17.3758779712033,1957906.01524604,0.0,1.0
2001-01-17,41.81,42.38,41.38,42.0,1016100,17.7711706941294,18.0134468791486,17.5884009405184,17.8519294224691,2390565.13108808,0.0,1.0
2001-01-18,42.0,42.06,41.25,41.81,967000,17.8519294224691,17.877432178787,17.5331449684965,17.7711706941294,2275048.20565119,0.0,1.0
2001-01-19,42.31,42.5,41.56,42.13,718400,17.9836936634445,18.0644523917843,17.6649092094719,17.9071853944911,1690170.24916216,0.0,1.0
2001-01-22,41.06,42.19,40.81,42.13,1351600,17.4523862401567,17.9326881508089,17.3461247554992,17.9071853944911,3179891.57679229,0.0,1.0
2001-01-23,40.81,40.88,36.63,36.63,3366100,17.3461247554992,17.3758779712033,15.5694327320249,15.5694327320249,7919379.28132621,0.0,1.0
2001-01-24,41.0,41.38,40.81,41.06,985500,17.4268834838389,17.5884009405184,17.3461247554992,17.4523862401567,2318572.91279136,0.0,1.0
2001-01-25,40.5,40.94,39.94,40.38,1111600,17.2143605145238,17.4013807275211,16.9763347888909,17.1633550018882,2615246.72740627,0.0,1.0
2001-01-26,40.0,40.5,39.38,40.44,693100,17.0018375452087,17.2143605145238,16.738309063258,17.188857758206,1630647.27128939,0.0,1.0
2001-01-29,40.1,40.37,39.62,40.0,585500,17.0443421390717,17.1591045425019,16.8403200885292,17.0018375452087,1377498.16381465,0.0,1.0
2001-01-30,41.24,41.32,39.8,40.11,1373300,17.5288945091102,17.5628981842006,16.9168283574827,17.048592598458,3230944.88192427,0.0,1.0
2001-01-31,41.4,42.5,41.0,41.49,719300,17.596901859291,18.0644523917843,17.4268834838389,17.6351559937677,1692287.66734736,0.0,1.0
2001-02-01,41.24,41.72,40.9,41.25,456000,17.5288945091102,17.7329165596527,17.3843788899759,17.5331449684965,1072825.21383344,0.0,1.0
2001-02-02,40.78,42.0,40.6,41.36,398000,17.3333733773403,17.8519294224691,17.2568651083868,17.5799000217458,936369.37523182,0.0,1.0
2001-02-05,41.37,41.51,41.0,41.0,632300,17.5841504811321,17.6436569125403,17.4268834838389,17.4268834838389,1487603.90944493,0.0,1.0
2001-02-06,41.11,41.4,41.01,41.35,872700,17.4736385370883,17.596901859291,17.4311339432252,17.5756495623595,2053189.83357992,0.0,1.0
2001-02-07,41.0,41.18,40.9,41.15,1243300,17.4268834838389,17.5033917527924,17.3843788899759,17.4906403746335,2925095.58850685,0.0,1.0
2001-02-08,41.08,41.35,41.0,41.1,887200,17.4608871589293,17.5756495623595,17.4268834838389,17.469388077702,2087303.79323034,0.0,1.0
2001-02-09,40.4,41.33,40.4,41.33,799600,17.1718559206608,17.5671486435869,17.1718559206608,17.5671486435869,1881208.42320443,0.0,1.0
2001-02-12,40.6,40.95,40.04,40.15,1460700,17.2568651083868,17.4056311869074,17.0188393827539,17.0655944360032,3436569.71457569,0.0,1.0
2001-02-13,40.99,41.2,40.7,40.85,792600,17.4226330244526,17.511892671565,17.2993697022499,17.3631265930444,1864739.61509734,0.0,1.0
2001-02-14,40.54,40.95,40.45,40.75,765100,17.231362352069,17.4056311869074,17.1931082175923,17.3206219991814,1800040.7261052,0.0,1.0
2001-02-15,41.46,41.7,40.54,40.54,669000,17.6224046156088,17.7244156408801,17.231362352069,17.231362352069,1573947.51766354,0.0,1.0
2001-02-16,40.94,41.59,40.5,41.45,1108300,17.4013807275211,17.6776605876308,17.2143605145238,17.6181541562225,2607482.86072721,0.0,1.0
2001-02-20,40.8,41.8,40.7,40.9,878900,17.3418742961129,17.7669202347431,17.2993697022499,17.3843788899759,2067776.49218906,0.0,1.0
2001-02-21,40.31,41.3,40.26,41.3,737700,17.1336017861841,17.554397265428,17.1123494892526,17.554397265428,1735577.10580029,0.0,1.0
2001-02-22,39.61,40.85,39.06,40.6,788400,16.8360696291429,17.3631265930444,16.6022943628963,17.2568651083868,1854858.33023309,0.0,1.0
2001-02-23,38.78,39.38,38.0,39.0,884100,16.4832815000798,16.738309063258,16.1517456679483,16.5767916065785,2080010.46392577,0.0,1.0
2001-02-26,39.32,39.7,38.55,38.55,631600,16.7659370492689,16.9279679770086,16.4376112220071,16.4376112220071,1481248.07620478,0.125,1.0
2001-02-27,38.95,40.13,38.75,40.0,472900,16.6081700933119,17.1113187636613,16.5228906576595,17.0558871304872,1109059.87212989,0.0,1.0
2001-02-28,38.36,39.09,37.85,39.05,587500,16.3565957581372,16.6678656982686,16.1391331972235,16.6508098111382,1377823.37677376,0.0,1.0
2001-03-01,38.3,38.55,37.36,38.2,1019300,16.3310119274415,16.4376112220071,15.9301985798751,16.2883722096153,2390494.24331148,0.0,1.0
2001-03-02,39.59,40.0,38.0,38.3,1208600,16.8810642873997,17.0558871304872,16.2030927739629,16.3310119274415,2834446.52454258,0.0,1.0
2001-03-05,39.64,39.95,38.4,38.4,1006100,16.9023841463128,17.0345672715741,16.3736516452677,16.3736516452677,2359537.19042056,0.0,1.0
2001-03-06,40.39,40.97,40.32,40.4,678500,17.2221820300095,17.4694923934015,17.1923342275311,17.2264460017921,1591239.42321871,0.0,1.0
2001-03-07,40.97,42.0,40.5,41.0,1259300,17.4694923934015,17.9086814870116,17.2690857196183,17.4822843087494,2953349.75041906,0.0,1.0
2001-03-08,40.95,41.24,40.65,40.98,846300,17.4609644498363,17.5846196315323,17.3330452963576,17.4737563651842,1984769.2319381,0.0,1.0
2001-03-09,40.1,41.2,39.9,41.2,670100,17.0985268483134,17.5675637444018,17.013247412661,17.5675637444018,1571539.48046995,0.0,1.0
2001-03-12,38.92,40.27,38.89,40.1,842500,16.5953781779641,17.171014368618,16.5825862626162,17.0985268483134,1975857.35307556,0.0,1.0
2001-03-13,38.49,39.1,37.88,39.0,702800,16.4120273913113,16.6721296700513,16.1519251125714,16.629489952225,1648228.54331336,0.0,1.0
2001-03-14,37.42,38.54,37.05,38.49,693700,15.9557824105708,16.4333472502244,15.7980154546138,16.4120273913113,1626886.93866886,0.0,1.0
2001-03-15,37.44,37.9,37.31,37.6,783100,15.964310354136,16.1604530561366,15.908878720962,16.032533902658,1836550.61506644,0.0,1.0
2001-03-16,36.54,37.5,36.45,36.85,1188000,15.5805528937001,15.9898941848318,15.5421771476565,15.7127360189614,2786134.76018251,0.0,1.0
2001-03-19,37.0,37.16,36.45,36.55,777900,15.7766955957007,15.8449191442226,15.5421771476565,15.5848168654827,1824355.41241244,0.0,1.0
2001-03-20,36.51,37.2,36.44,37.2,1288900,15.5677609783522,15.8619750313531,15.5379131758739,15.8619750313531,3022768.59629566,0.0,1.0
2001-03-21,35.26,36.55,35.1,36.35,856300,15.0347645055245,15.5848168654827,14.9665409570025,15.4995374298303,2008221.54473424,0.0,1.0
2001-03-22,34.61,35.55,33.81,35.51,1253200,14.7576063396541,15.1584196872205,14.4164885970443,15.14136380009,2939043.8396134,0.0,1.0
2001-03-23,36.05,36.33,35.61,35.75,1081800,15.3716182763516,15.491009486265,15.1840035179163,15.243699122873,2537071.19828741,0.0,1.0
2001-03-26,37.49,37.5,35.95,36.02,1097200,15.9856302130492,15.9898941848318,15.3289785585254,15.3588263610037,2573187.75999347,0.0,1.0
2001-03-27,37.82,37.9,37.0,37.3,1337600,16.1263412818757,16.1604530561366,15.7766955957007,15.9046147491793,3136981.3596129,0.0,1.0
2001-03-28,36.5,37.81,36.39,37.4,796100,15.5634970065696,16.1220773100931,15.5165933169608,15.9472544670056,1867038.62170143,0.0,1.0
2001-03-29,35.74,36.63,35.35,36.15,750400,15.2394351510903,15.6189286397437,15.0731402515681,15.4142579941778,1759861.55222303,0.0,1.0
2001-03-30,35.84,36.5,35.15,35.99,1137000,15.2820748689166,15.5634970065696,14.9878608159156,15.3460344456559,2666527.96492214,0.0,1.0
2001-04-02,35.65,36.45,35.38,36.35,1149300,15.2010594050467,15.5421771476565,15.085932166916,15.4995374298303,2695374.30966142,0.0,1.0
2001-04-03,34.65,35.45,34.36,35.45,1225600,14.7746622267846,15.1157799693943,14.6510070450885,15.1157799693943,2874315.45629602,0.0,1.0
2001-04-04,35.69,35.95,33.4,34.0,2010500,15.2181152921772,15.3289785585254,14.2416657539568,14.4975040609141,4715087.48766578,0.0,1.0
2001-04-05,36.93,37.25,36.4,36.45,748900,15.7468477932223,15.8832948902662,15.5208572887434,15.5421771476565,1756343.70530361,0.0,1.0
2001-04-06,36.08,36.93,35.6,36.93,783800,15.3844101916995,15.7468477932223,15.1797395461336,15.7468477932223,1838192.27696216,0.0,1.0
2001-04-09,36.23,36.57,36.0,36.3,952700,15.4483697684388,15.5933448090479,15.3502984174385,15.4782175709172,2234301.84008912,0.0,1.0
2001-04-10,37.02,37.35,36.18,36.5,931400,15.7852235392659,15.9259346080924,15.4270499095257,15.5634970065696,2184348.41383333,0.0,1.0
2001-04-11,35.96,37.45,35.55,37.25,1478100,15.333242530308,15.9685743259187,15.1584196872205,15.8832948902662,3466486.3543988,0.0,1.0
2001-04-12,36.22,36.49,35.3,35.96,815000,15.4441057966562,15.559233034787,15.051820392655,15.333242530308,1911363.49288615,0.0,1.0
2001-04-16,36.05,36.81,35.64,36.47,989100,15.3716182763516,15.6956801318309,15.1967954332641,15.5507050912217,2319668.25866711,0.0,1.0
2001-04-17,35.54,35.96,34.95,35.0,1169300,15.1541557154379,15.333242530308,14.9025813802632,14.9239012391763,2742278.93525371,0.0,1.0
2001-04-18,38.73,39.1,35.85,35.94,2133000,16.5143627140943,16.6721296700513,15.2863388406992,15.3247145867428,5002378.31941858,0.0,1.0
2001-04-19,39.81,39.86,38.57,39.25,1102200,16.9748716666174,16.9961915255305,16.4461391655723,16.7360892467906,2584913.91639155,0.0,1.0
2001-04-20,38.99,39.5,38.75,39.25,828000,16.6252259804424,16.8426885413561,16.5228906576595,16.7360892467906,1941851.49952115,0.0,1.0
2001-04-23,38.27,39.4,38.09,39.4,581800,16.3182200120937,16.8000488235299,16.2414685200065,16.8000488235299,1364455.55847995,0.0,1.0
2001-04-24,37.89,38.25,37.7,38.2,724800,16.156189084354,16.3096920685284,16.0751736204842,16.2883722096153,1699823.63146489,0.0,1.0
2001-04-25,37.53,37.81,36.75,37.8,1386700,16.0026861001796,16.1220773100931,15.6700963011351,16.1178133383104,3252132.215442,0.0,1.0
2001-04-26,38.1,38.66,37.46,37.78,942000,16.2457324917891,16.4845149116159,15.9728382977013,16.1092853947452,2209207.86539724,0.0,1.0
2001-04-27,38.85,39.05,38.1,38.26,940100,16.5655303754857,16.6508098111382,16.2457324917891,16.313956040311,2204751.92596598,0.0,1.0
2001-04-30,39.07,39.4,38.8,38.8,493500,16.6593377547034,16.8000488235299,16.5442105165726,16.5442105165726,1157371.63648996,0.0,1.0
2001-05-01,39.72,40.05,38.4,38.9,892600,16.9364959205738,17.0772069894003,16.3736516452677,16.5868502343988,2093353.44018427,0.0,1.0
2001-05-02,39.78,39.9,39.3,39.72,609400,16.9620797512695,17.013247412661,16.7574091057037,16.9364959205738,1429183.94179733,0.0,1.0
2001-05-03,38.0,39.55,37.74,39.55,1008800,16.2030927739629,16.8640084002692,16.0922295076147,16.8640084002692,2365869.31487551,0.0,1.0
2001-05-04,38.27,38.49,37.6,38.05,681400,16.3182200120937,16.4120273913113,16.032533902658,16.224412632876,1598040.59392959,0.0,1.0
2001-05-07,38.16,38.6,38.05,38.3,320800,16.2713163224848,16.4589310809202,16.224412632876,16.3310119274415,752350.194500463,0.0,1.0
2001-05-08,37.78,38.25,37.5,38.0,599600,16.1092853947452,16.3096920685284,15.9898941848318,16.2030927739629,1406200.6752571,0.0,1.0
2001-05-09,37.55,37.92,37.2,37.78,414500,16.0112140437449,16.1689809997019,15.8619750313531,16.1092853947452,972098.365400378,0.0,1.0
2001-05-10,37.89,38.2,37.55,37.55,1124900,16.156189084354,16.2883722096153,16.0112140437449,16.0112140437449,2638150.66643881,0.0,1.0
2001-05-11,37.73,38.15,37.35,37.89,613100,16.0879655358321,16.2670523507022,15.9259346080924,16.156189084354,1437861.2975319,0.0,1.0
2001-05-14,37.75,37.9,37.35,37.73,356800,16.0964934793973,16.1604530561366,15.9259346080924,16.0879655358321,836778.5205666,0.0,1.0
2001-05-15,37.95,38.0,37.52,37.6,415600,16.1817729150498,16.2030927739629,15.998422128397,16.032533902658,974678.119807953,0.0,1.0
2001-05-16,39.07,39.33,37.5,38.05,972700,16.6593377547034,16.7702010210516,15.9898941848318,16.224412632876,2281206.46568142,0.0,1.0
2001-05-17,39.93,40.23,39.27,39.32,852600,17.0260393280089,17.1539584814875,16.7446171903558,16.7659370492689,1999544.18899967,0.0,1.0
2001-05-18,41.08,41.11,40.08,40.1,1051300,17.5163960830104,17.5291879983582,17.0899989047482,17.0985268483134,2465541.64425915,0.0,1.0
2001-05-21,42.07,42.07,40.85,41.2,868200,17.9385292894899,17.9385292894899,17.4183247320101,17.5675637444018,2036129.79696167,0.0,1.0
2001-05-22,42.93,43.15,41.63,41.95,1251000,18.3052308627954,18.3990382420131,17.7509145310546,17.8873616280985,2933884.33079825,0.0,1.0
2001-05-23,42.9,43.2,42.48,42.75,1292700,18.2924389474475,18.4203581009262,18.1133521325774,18.2284793707082,3031680.4751582,0.0,1.0
2001-05-24,43.32,43.5,42.5,42.75,1074400,18.4715257623177,18.5482772544049,18.1218800761427,18.2284793707082,2519716.48681825,0.0,1.0
2001-05-25,43.22,43.55,42.85,43.1,853800,18.4288860444914,18.569597113318,18.2711190885344,18.3777183831,2002358.46653521,0.0,1.0
2001-05-29,42.4,43.29,42.32,43.15,846800,18.1325400055992,18.5131522840186,18.098327665966,18.4532806896605,1980104.27600948,0.125,1.0
2001-05-30,41.94,42.69,41.5,42.55,766900,17.9358190527083,18.2565597367696,17.7476511847257,18.1966881424115,1793271.10211581,0.0,1.0
2001-05-31,42.39,42.7,41.85,41.94,547300,18.1282634631451,18.2608362792238,17.8973301706209,17.9358190527083,1279772.16610768,0.0,1.0
2001-06-01,41.82,42.15,41.0,42.15,752000,17.8845005432585,18.0256264442455,17.5338240620181,18.0256264442455,1758429.8719404,0.0,1.0
2001-06-04,42.38,42.49,41.72,42.05,652100,18.1239869206909,18.1710288876866,17.841735118717,17.982861019704,1524829.94613342,0.0,1.0
2001-06-05,43.1,43.5,42.25,42.25,595800,18.4318979773898,18.6029596755558,18.068391868787,18.068391868787,1393181.53949746,0.0,1.0
2001-06-06,42.18,43.0,41.85,43.0,693500,18.0384560716079,18.3891325528483,17.8973301706209,18.3891325528483,1621637.12259397,0.0,1.0
2001-06-07,42.0,42.38,41.75,42.35,1127800,17.9614783074332,18.1239869206909,17.8545647460794,18.1111572933285,2637177.14039146,0.0,1.0
2001-06-08,41.56,41.69,41.36,41.55,509400,17.7733104394506,17.8289054913545,17.6877795903675,17.7690338969964,1191149.17123196,0.0,1.0
2001-06-11,40.97,41.5,40.6,41.4,583000,17.5209944346557,17.7476511847257,17.3627623638521,17.7048857601842,1363250.81827294,0.0,1.0
2001-06-12,40.73,40.97,40.25,40.97,534800,17.418357415756,17.5209944346557,17.2130833779568,17.5209944346557,1250542.94616187,0.0,1.0
2001-06-13,40.38,41.05,40.38,40.73,551400,17.2686784298608,17.5552067742889,17.2686784298608,17.418357415756,1289359.35024991,0.0,1.0
2001-06-14,40.05,40.35,39.88,40.0,665800,17.1275525288738,17.2558488024983,17.0548513071532,17.106169816603,1556865.17119404,0.0,1.0
2001-06-15,40.75,41.0,40.03,40.05,1088800,17.4269105006644,17.5338240620181,17.1189994439655,17.1275525288738,2545981.97416051,0.0,1.0
2001-06-18,40.51,41.5,40.4,40.75,625500,17.3242734817647,17.7476511847257,17.2772315147691,17.4269105006644,1462630.16608872,0.0,1.0
2001-06-19,39.99,40.68,39.89,40.55,1352200,17.1018932741489,17.3969747034853,17.0591278496074,17.3413796515813,3161900.09685879,0.0,1.0
2001-06-20,39.34,40.1,39.1,39.99,918400,16.8239180146291,17.1489352411446,16.7212809957295,17.1018932741489,2147529.24785912,0.0,1.0
2001-06-21,39.43,39.57,38.89,39.4,1050700,16.8624068967165,16.9222784910746,16.6314736041923,16.849577269354,2456891.31176565,0.0,1.0
2001-06-22,38.65,39.43,38.6,39.43,651400,16.5288365852927,16.8624068967165,16.5074538730219,16.8624068967165,1523193.10981646,0.0,1.0
2001-06-25,38.52,38.95,38.5,38.5,759000,16.4732415333887,16.6571328589172,16.4646884484804,16.4646884484804,1774798.23511006,0.0,1.0
2001-06-26,37.89,38.2,37.4,37.8,1237200,16.2038193587772,16.3363921748559,15.9942687785238,16.1653304766899,2892991.27335727,0.0,1.0
2001-06-27,37.17,37.6,36.75,36.75,1129400,15.8959083020784,16.0797996276069,15.716293519004,15.716293519004,2640918.48054453,0.0,1.0
2001-06-28,37.22,37.8,37.17,37.17,905100,15.9172910143491,16.1653304766899,15.8959083020784,15.8959083020784,2116429.35783678,0.0,1.0
2001-06-29,37.65,38.0,37.22,37.27,1184900,16.1011823398776,16.2508613257729,15.9172910143491,15.9386737266199,2770696.21710396,0.0,1.0
2001-07-02,38.69,38.9,37.6,37.75,876300,16.5459427551093,16.6357501466465,16.0797996276069,16.1439477644191,2049085.23508161,0.0,1.0
2001-07-03,38.46,38.75,38.33,38.45,434500,16.4475822786638,16.5716020098342,16.3919872267599,16.4433057362097,1016007.68531663,0.0,1.0
2001-07-05,38.36,38.7,38.02,38.55,813600,16.4048168541223,16.5502192975634,16.2594144106812,16.4860711607512,1902471.46783339,0.0,1.0
2001-07-06,37.32,38.3,37.32,38.3,856500,15.9600564388906,16.3791575993974,15.9600564388906,16.3791575993974,2002786.15068744,0.0,1.0
2001-07-09,37.51,37.82,37.1,37.1,1077300,16.0413107455195,16.1738835615982,15.8659725048993,15.8659725048993,2519091.09181036,0.0,1.0
2001-07-10,37.42,37.96,37.34,37.6,617200,16.0028218634321,16.2337551559563,15.9686095237989,16.0797996276069,1443221.9640447,0.0,1.0
2001-07-11,36.99,37.38,36.2,37.35,519300,15.8189305379037,15.9857156936155,15.4810836840258,15.9728860662531,1214298.71342905,0.0,1.0
2001-07-12,37.6,37.81,36.99,36.99,819100,16.0797996276069,16.169607019144,15.8189305379037,15.8189305379037,1915332.32460954,0.0,1.0
2001-07-13,37.29,37.7,37.08,37.61,643900,15.9472268115282,16.1225650521484,15.857419419991,16.084076170061,1505655.57784896,0.0,1.0
2001-07-16,36.19,37.48,36.15,37.29,577400,15.4768071415716,16.0284811181571,15.459700971755,15.9472268115282,1350156.12773722,0.0,1.0
2001-07-17,36.0,36.45,35.1,35.69,2297600,15.3955528349427,15.5879972453795,15.0106640140692,15.2629800188641,5372564.45980089,0.0,1.0
2001-07-18,35.5,35.81,35.2,35.8,1739500,15.1817257122352,15.3142985283139,15.0534294386107,15.3100219858597,4067538.24766,0.0,1.0
2001-07-19,35.95,36.15,35.75,35.75,574600,15.374170122672,15.459700971755,15.288639273589,15.288639273589,1343608.78246935,0.0,1.0
2001-07-20,35.98,36.14,35.7,36.1,524500,15.3869997500344,15.4554244293009,15.2672565613182,15.4383182594842,1226458.06892652,0.0,1.0
2001-07-23,36.04,36.35,35.6,35.82,531000,15.4126590047593,15.545231820838,15.2244911367767,15.318575070768,1241657.26329834,0.0,1.0
2001-07-24,35.52,36.12,35.34,36.02,723400,15.1902787971435,15.4468713443925,15.1133010329688,15.404105919851,1691553.41670437,0.0,1.0
2001-07-25,35.35,35.45,34.9,35.2,692100,15.1175775754229,15.1603429999645,14.9251331649862,15.0534294386107,1618363.44996004,0.0,1.0
2001-07-26,35.39,35.48,35.01,35.15,737200,15.1346837452395,15.1731726273269,14.9721751319818,15.0320467263399,1723822.47552456,0.0,1.0
2001-07-27,35.35,35.55,34.97,35.39,442500,15.1175775754229,15.203108424506,14.9550689621652,15.1346837452395,1034714.38608195,0.0,1.0
2001-07-30,35.37,35.45,35.02,35.2,347000,15.1261306603312,15.1603429999645,14.976451674436,15.0534294386107,811403.145695904,0.0,1.0
2001-07-31,36.15,36.6,35.55,35.55,551400,15.459700971755,15.6521453821918,15.203108424506,15.203108424506,1289359.35024991,0.0,1.0
2001-08-01,35.82,36.76,35.75,36.3,740900,15.318575070768,15.7205700614582,15.288639273589,15.5238491085673,1732474.32462852,0.0,1.0
2001-08-02,36.14,36.28,35.9,35.97,426500,15.4554244293009,15.515296023659,15.3527874104012,15.3827232075803,997300.9845513,0.0,1.0
2001-08-03,36.6,36.71,35.95,36.05,694600,15.6521453821918,15.6991873491874,15.374170122672,15.4169355472135,1624209.2939492,0.0,1.0
2001-08-06,36.48,36.9,36.29,36.85,801400,15.600826872742,15.7804416558163,15.5195725661131,15.7590589435456,1873943.74916627,0.0,1.0
2001-08-07,36.85,37.15,36.46,36.8,771600,15.7590589435456,15.8873552171701,15.5922737878337,15.7376762312748,1804261.28881544,0.0,1.0
2001-08-08,36.65,36.99,36.6,36.9,725100,15.6735280944625,15.8189305379037,15.6521453821918,15.7804416558163,1695528.590617,0.0,1.0
2001-08-09,36.92,37.1,36.63,36.65,672600,15.7889947407246,15.8659725048993,15.6649750095542,15.6735280944625,1572765.86684456,0.0,1.0
2001-08-10,38.03,38.6,37.03,37.05,980800,16.2636909531353,16.5074538730219,15.8360367077203,15.8445897926286,2293441.51382865,0.0,1.0
2001-08-13,37.58,37.94,37.43,37.6,613900,16.0712465426986,16.225202071048,16.0070984058863,16.0797996276069,1435505.449979,0.0,1.0
2001-08-14,37.01,37.55,36.5,37.5,651000,15.827483622812,16.0584169153361,15.6093799576503,16.0370342030654,1522257.77477819,0.0,1.0
2001-08-15,36.64,37.22,36.64,37.2,655700,15.6692515520084,15.9172910143491,15.6692515520084,15.9087379294408,1533247.96147782,0.0,1.0
2001-08-16,37.0,37.16,36.53,36.85,740400,15.8232070803578,15.8916317596242,15.6222095850127,15.7590589435456,1731305.15583068,0.0,1.0
2001-08-17,36.19,36.9,36.11,36.9,391600,15.4768071415716,15.7804416558163,15.4425948019384,15.7804416558163,915693.00246258,0.0,1.0
2001-08-20,36.48,36.49,35.89,36.1,624900,15.600826872742,15.6051034151961,15.3485108679471,15.4383182594842,1461227.16353132,0.0,1.0
2001-08-21,36.7,37.65,36.52,36.55,715800,15.6949108067333,16.1011823398776,15.6179330425586,15.630762669921,1673782.05097731,0.0,1.0
2001-08-22,37.15,37.18,36.74,36.75,638400,15.8873552171701,15.9001848445325,15.7120169765499,15.716293519004,1492794.7210728,0.0,1.0
2001-08-23,36.96,37.25,36.75,37.15,528300,15.8061009105412,15.9301206417116,15.716293519004,15.8873552171701,1235343.75179004,0.0,1.0
2001-08-24,37.42,37.61,36.91,36.92,585500,16.0028218634321,16.084076170061,15.7847181982705,15.7889947407246,1369096.66226211,0.0,1.0
2001-08-27,37.55,37.76,37.25,37.55,402900,16.0584169153361,16.1482243068733,15.9301206417116,16.0584169153361,942116.2172936,0.0,1.0
2001-08-28,37.36,37.9,37.29,37.56,670200,15.9771626087072,16.2080959012314,15.9472268115282,16.0626934577903,1567153.85661497,0.0,1.0
2001-08-29,36.49,37.35,36.45,37.2,1355200,15.6628367383272,16.0319800541661,15.6456672817765,15.9675945921011,3157234.4669208,0.135,1.0
2001-08-30,36.2,36.68,35.95,36.5,1321200,15.538358178335,15.7443916569427,15.4310490748934,15.6671291024648,3078024.0390317,0.0,1.0
2001-08-31,35.92,36.25,35.85,36.2,609600,15.4181719824805,15.5598199990233,15.3881254335168,15.538358178335,1420196.3776822,0.0,1.0
2001-09-04,35.22,35.92,35.22,35.92,1000000,15.1177064928441,15.4181719824805,15.1177064928441,15.4181719824805,2329718.46732646,0.0,1.0
2001-09-05,34.97,35.1,34.42,35.1,1150500,15.0103973894026,15.0661981231922,14.7743173618312,15.0661981231922,2680341.09665908,0.0,1.0
2001-09-06,34.92,35.45,34.39,35.05,707200,14.9889355687143,15.2164308680104,14.7614402694182,15.0447363025039,1647576.90009327,0.0,1.0
2001-09-07,34.01,35.1,34.01,35.0,706300,14.5983304321871,15.0661981231922,14.5983304321871,15.0232744818156,1645480.15347267,0.0,1.0
2001-09-10,34.1,34.6,33.75,33.85,677900,14.636961709426,14.8515799163091,14.4867289646079,14.5296526059845,1579316.14900061,0.0,1.0
2001-09-17,31.77,33.9,31.7,33.9,1252800,13.6368408653509,14.5511144266728,13.6067943163873,14.5511144266728,2918671.29586658,0.0,1.0
2001-09-18,31.47,32.33,31.45,31.7,516400,13.508069941221,13.8772132570599,13.4994852129457,13.6067943163873,1203066.61652738,0.0,1.0
2001-09-19,30.42,32.0,29.52,32.0,1256800,13.0573717067666,13.7355652405171,12.671058934377,13.7355652405171,2927990.16973588,0.0,1.0
2001-09-20,28.83,30.28,28.75,30.28,984300,12.3748858088784,12.9972786088393,12.3405468957771,12.9972786088393,2293141.88738942,0.0,1.0
2001-09-21,29.6,30.05,26.4,30.05,1732400,12.7053978474783,12.8985542336731,11.3318413234266,12.8985542336731,4036004.27279635,0.0,1.0
2001-09-24,30.19,30.54,29.9,30.0,1626800,12.9586473316004,13.1088800764185,12.8341687716082,12.8770924129848,3789986.00264666,0.0,1.0
2001-09-25,30.73,30.75,29.95,30.3,1033400,13.1904349950341,13.1990197233094,12.8556305922965,13.0058633371146,2407531.06413515,0.0,1.0
2001-09-26,29.26,31.2,29.11,30.98,1186400,12.5594574667978,13.3921761095042,12.4950720047329,13.2977440984756,2763977.98963611,0.0,1.0
2001-09-27,29.3,29.6,28.77,29.26,1098100,12.5766269233485,12.7053978474783,12.3491316240524,12.5594574667978,2558263.84897117,0.0,1.0
2001-09-28,30.11,30.24,28.25,28.25,1234000,12.9243084184991,12.9801091522887,12.125928688894,12.125928688894,2874872.58868083,0.0,1.0
2001-10-01,28.77,30.06,28.76,29.9,1664800,12.3491316240524,12.9028465978108,12.3448392599147,12.8341687716082,3878515.30440508,0.0,1.0
2001-10-02,29.11,29.41,28.71,28.77,1385500,12.4950720047329,12.6238429288628,12.3233774392264,12.3491316240524,3227824.9364808,0.0,1.0
2001-10-03,29.7,30.0,28.94,30.0,1093400,12.7483214888549,12.8770924129848,12.4221018143927,12.8770924129848,2547314.17217475,0.0,1.0
2001-10-04,30.6,31.1,30.4,31.1,1020700,13.1346342612445,13.3492524681276,13.0487869784913,13.3492524681276,2377943.63960011,0.0,1.0
2001-10-05,30.68,31.0,30.15,31.0,506300,13.1689731743458,13.3063288267509,12.9414778750497,13.3063288267509,1179536.46000738,0.0,1.0
2001-10-08,30.67,31.01,30.5,31.01,602600,13.1646808102081,13.3106211908886,13.0917106198679,13.3106211908886,1403888.34841092,0.0,1.0
2001-10-09,30.56,30.85,30.15,30.85,592400,13.1174648046938,13.241943364686,12.9414778750497,13.241943364686,1380125.22004419,0.0,1.0
2001-10-10,31.95,32.07,30.42,30.56,792800,13.7141034198288,13.7656117894807,13.0573717067666,13.1174648046938,1847000.80089641,0.0,1.0
2001-10-11,33.31,33.65,32.31,32.4,797100,14.2978649425508,14.4438053232313,13.8686285287846,13.9072598060236,1857018.59030591,0.0,1.0
2001-10-12,32.91,33.64,32.31,33.31,603900,14.1261703770443,14.4395129590936,13.8686285287846,14.2978649425508,1406916.98241845,0.0,1.0
2001-10-15,33.09,33.2,32.47,32.91,346000,14.2034329315222,14.2506489370365,13.9373063549872,14.1261703770443,806082.589694954,0.0,1.0
2001-10-16,33.32,33.75,32.55,33.75,1352900,14.3021573066884,14.4867289646079,13.9716452680885,14.4867289646079,3151876.11444596,0.0,1.0
2001-10-17,33.41,34.0,33.27,33.9,927200,14.3407885839274,14.5940380680494,14.2806954860001,14.5511144266728,2160114.96290508,0.0,1.0
2001-10-18,33.11,33.67,33.03,33.3,670700,14.2120176597975,14.4523900515066,14.1776787466962,14.2935725784131,1562542.17603586,0.0,1.0
2001-10-19,33.03,33.16,32.64,32.86,552300,14.1776787466962,14.2334794804858,14.0102765453274,14.104708556356,1286703.5095044,0.0,1.0
2001-10-22,34.27,34.3,33.02,33.13,1571400,14.7099318997663,14.7228089921793,14.1733863825586,14.2206023880729,3660919.59955678,0.0,1.0
2001-10-23,34.47,34.91,34.25,34.27,529200,14.7957791825195,14.9846432045766,14.701347171491,14.7099318997663,1232887.01290916,0.0,1.0
2001-10-24,34.58,34.8,34.2,34.8,551800,14.8429951880338,14.9374271990624,14.6798853508027,14.9374271990624,1285538.65027074,0.0,1.0
2001-10-25,35.05,35.06,33.4,34.45,750300,15.0447363025039,15.0490286666416,14.3364962197897,14.7871944542442,1747987.76603504,0.0,1.0
2001-10-26,35.66,35.99,34.9,34.9,817300,15.3065705149012,15.4482185314441,14.980350840439,14.980350840439,1904078.90334592,0.0,1.0
2001-10-29,34.3,35.55,34.3,35.55,491200,14.7228089921793,15.259354509387,14.7228089921793,15.259354509387,1144357.71115075,0.0,1.0
2001-10-30,33.1,34.19,33.0,34.19,867600,14.2077252956599,14.675592986665,14.1648016542833,14.675592986665,2021263.74225243,0.0,1.0
2001-10-31,32.95,33.5,32.76,33.35,1416900,14.143339833595,14.3794198611663,14.0617849149794,14.3150343991014,3300978.09635484,0.0,1.0
2001-11-01,33.9,34.0,32.39,32.8,913500,14.5511144266728,14.5940380680494,13.9029674418859,14.07895437153,2128197.81990272,0.0,1.0
2001-11-02,35.51,35.61,33.75,33.9,862200,15.2421850528363,15.2851086942129,14.4867289646079,14.5511144266728,2008683.26252887,0.0,1.0
2001-11-05,35.27,36.1,34.95,35.65,715000,15.1391683135324,15.4954345369584,15.0018126611273,15.3022781507636,1665748.70413842,0.0,1.0
2001-11-06,35.85,35.85,35.0,35.4,712200,15.3881254335168,15.3881254335168,15.0232744818156,15.194969047322,1659225.4924299,0.0,1.0
2001-11-07,36.38,36.43,35.75,36.43,574900,15.6156207328129,15.6370825535012,15.3452017921402,15.6370825535012,1339355.14686598,0.0,1.0
2001-11-08,36.12,36.79,35.75,36.45,829000,15.5040192652337,15.791607662457,15.3452017921402,15.6456672817765,1931336.60941363,0.0,1.0
2001-11-09,36.39,36.48,35.6,36.13,608700,15.6199130969505,15.6585443741895,15.2808163300753,15.5083116293713,1418099.63106162,0.0,1.0
2001-11-12,36.1,36.6,35.8,36.5,403100,15.4954345369584,15.7100527438414,15.3666636128285,15.6671291024648,939109.51417929,0.0,1.0
2001-11-13,36.76,36.99,36.15,36.2,588200,15.778730570044,15.8774549452102,15.5168963576467,15.538358178335,1370340.40248142,0.0,1.0
2001-11-14,37.57,37.59,36.83,36.85,958500,16.1264120651946,16.1349967934699,15.8087771190077,15.817361847283,2233035.15093241,0.0,1.0
2001-11-15,38.45,38.48,37.39,37.57,764900,16.5041401093088,16.5170172017218,16.0491495107167,16.1264120651946,1782001.65565801,0.0,1.0
2001-11-16,38.5,38.59,38.15,38.46,880600,16.5256019299971,16.5642332072361,16.375369185179,16.5084324734465,2051550.08232768,0.0,1.0
2001-11-19,38.72,39.0,38.03,38.5,469200,16.6200339410257,16.7402201368802,16.323860815527,16.5256019299971,1093103.90486957,0.0,1.0
2001-11-20,37.41,38.0,37.15,38.0,1115500,16.057734238992,16.3109837231141,15.9461327714128,16.3109837231141,2598800.95030266,0.0,1.0
2001-11-21,36.94,37.42,36.4,37.42,660400,15.8559931245219,16.0620266031297,15.6242054610882,16.0620266031297,1538546.07582239,0.0,1.0
2001-11-23,37.63,37.7,36.95,37.7,139600,16.1521662500206,16.1822127989842,15.8602854886596,16.1822127989842,325228.698038772,0.0,1.0
2001-11-26,38.2,38.2,37.01,37.55,1140500,16.3968310058673,16.3968310058673,15.8860396734856,16.1178273369193,2657043.91198582,0.0,1.0
2001-11-27,37.8,38.35,37.5,38.2,646600,16.2251364403608,16.4612164679322,16.096365516231,16.3968310058673,1506395.96097329,0.0,1.0
2001-11-28,37.4,37.5,36.97,37.5,498300,16.1113887907128,16.1544673703671,15.9261508981993,16.1544673703671,1156723.37388709,0.135,1.0
2001-11-29,37.0,37.3,36.54,37.2,524200,15.9390744720955,16.0683102110585,15.7409130056857,16.0252316314042,1216846.06179333,0.0,1.0
2001-11-30,36.86,37.25,36.5,37.2,857800,15.8787644605795,16.0467709212313,15.723681573824,16.0252316314042,1991244.85274001,0.0,1.0
2001-12-03,36.68,36.85,36.0,36.85,875000,15.8012230172018,15.8744566026141,15.5082886755524,15.8744566026141,2031171.88872407,0.0,1.0
2001-12-04,37.43,37.48,36.68,36.68,768100,16.1243123646091,16.1458516544362,15.8012230172018,15.8012230172018,1783020.71740453,0.0,1.0
2001-12-05,38.55,38.65,37.45,37.47,954300,16.6067924567374,16.6498710363917,16.13292808054,16.1415437964708,2215254.09532501,0.0,1.0
2001-12-06,38.75,39.0,38.32,39.0,530400,16.692949616046,16.8006460651818,16.5077117235325,16.8006460651818,1231238.365462,0.0,1.0
2001-12-07,38.72,39.0,37.9,39.0,490900,16.6800260421497,16.8006460651818,16.3267816889844,16.8006460651818,1139545.46305674,0.0,1.0
2001-12-10,37.55,38.6,37.3,38.6,569300,16.1760066601943,16.6283317465645,16.0683102110585,16.6283317465645,1321538.46428642,0.0,1.0
2001-12-11,37.87,38.5,37.5,37.55,382300,16.3138581150881,16.5852531669102,16.1544673703671,16.1760066601943,887448.014924814,0.0,1.0
2001-12-12,37.61,37.9,37.3,37.62,466900,16.2018538079869,16.3267816889844,16.0683102110585,16.2061616659523,1083833.31982316,0.0,1.0
2001-12-13,36.8,37.65,36.7,37.61,468300,15.8529173127869,16.2190852398486,15.8098387331326,16.2018538079869,1087083.19484513,0.0,1.0
2001-12-14,36.46,36.75,35.9,36.3,707200,15.7064501419623,15.8313780229598,15.4652100958981,15.6375244145154,1641651.15394933,0.0,1.0
2001-12-17,37.35,37.5,36.65,36.8,356000,16.0898495008856,16.1544673703671,15.7882994433055,15.8529173127869,826396.791298026,0.0,1.0
2001-12-18,37.96,38.0,37.64,37.75,407000,16.3526288367769,16.3698602686387,16.2147773818831,16.2621638195029,944785.095669372,0.0,1.0
2001-12-19,38.24,38.26,37.51,37.96,659000,16.473248859809,16.4818645757399,16.1587752283325,16.3526288367769,1529762.59962191,0.0,1.0
2001-12-20,37.42,38.5,37.27,38.05,674100,16.1200045066437,16.5852531669102,16.0553866371622,16.3913995584658,1564814.82307302,0.0,1.0
2001-12-21,36.95,37.45,36.7,37.22,1045800,15.9175351822684,16.13292808054,15.8098387331326,16.033847347335,2427656.64140301,0.0,1.0
2001-12-24,36.99,37.11,36.85,36.85,287600,15.9347666141301,15.9864609097153,15.8744566026141,15.8744566026141,667617.183082337,0.0,1.0
2001-12-26,36.92,37.1,36.8,37.05,577900,15.9046116083721,15.9821530517499,15.8529173127869,15.9606137619227,1341501.98227845,0.0,1.0
2001-12-27,37.0,37.0,36.83,37.0,664500,15.9390744720955,15.9390744720955,15.8658408866832,15.9390744720955,1542529.9657796,0.0,1.0
2001-12-28,37.04,37.22,36.76,37.0,982100,15.9563059039573,16.033847347335,15.8356858809252,15.9390744720955,2279787.3279039,0.0,1.0
2001-12-31,37.07,37.43,36.9,37.05,649300,15.9692294778536,16.1243123646091,15.8959958924412,15.9606137619227,1507245.60839833,0.0,1.0
2002-01-02,37.06,37.24,36.43,37.1,826000,15.9649216198881,16.0424630632659,15.693526568066,15.9821530517499,1917426.26295553,0.0,1.0
2002-01-03,37.74,37.9,37.05,37.9,799100,16.2578559615375,16.3267816889844,15.9606137619227,16.3267816889844,1854982.23574789,0.0,1.0
2002-01-04,38.62,38.72,37.9,38.72,1065800,16.6369474624954,16.6800260421497,16.3267816889844,16.6800260421497,2474083.42743099,0.0,1.0
2002-01-07,38.36,38.99,38.32,38.75,856800,16.5249431553942,16.7963382072164,16.5077117235325,16.692949616046,1988923.51343861,0.0,1.0
2002-01-08,37.5,38.5,37.1,38.3,788600,16.1544673703671,16.5852531669102,15.9821530517499,16.4990960076016,1830608.17308321,0.0,1.0
2002-01-09,37.6,38.3,37.51,37.6,602300,16.1975459500214,16.4990960076016,16.1587752283325,16.1975459500214,1398142.66123259,0.0,1.0
2002-01-10,36.87,37.6,36.4,37.6,547900,15.8830723185449,16.1975459500214,15.6806029941697,16.1975459500214,1271861.80323648,0.0,1.0
2002-01-11,36.63,37.23,36.6,36.95,439400,15.7796837273746,16.0381552053005,15.7667601534783,15.9175351822684,1019996.4890347,0.0,1.0
2002-01-14,36.02,36.81,36.01,36.7,398400,15.5169043914833,15.8572251707524,15.5125965335179,15.8098387331326,924821.577677338,0.0,1.0
2002-01-15,35.5,36.24,35.4,36.05,766100,15.2928957772809,15.6116772667228,15.2498171976266,15.5298279653796,1778378.03880173,0.0,1.0
2002-01-16,34.35,35.42,34.35,35.41,662500,14.7974921112563,15.2584329135574,14.7974921112563,15.254125055592,1537887.2871768,0.0,1.0
2002-01-17,35.02,35.14,34.4,34.4,838900,15.0861185949402,15.1378128905253,14.8190314010834,14.8190314010834,1947371.53994357,0.0,1.0
2002-01-18,34.97,35.35,34.9,35.02,417100,15.064579305113,15.2282779077994,15.034424299355,15.0861185949402,968230.6226135,0.0,1.0
2002-01-22,35.3,37.0,35.2,37.0,1675100,15.2067386179722,15.9390744720955,15.1636600383179,15.9390744720955,3888475.46377338,0.0,1.0
2002-01-23,36.2,36.48,34.96,36.48,869700,15.5944458348611,15.7150658578931,15.0602714471476,15.7150658578931,2018868.79042665,0.0,1.0
2002-01-24,36.7,36.91,36.4,36.45,695200,15.8098387331326,15.9003037504067,15.6806029941697,15.7021422839968,1613795.08233255,0.0,1.0
2002-01-25,37.38,37.72,36.55,36.77,624600,16.1027730747819,16.2492402456066,15.7452208636511,15.8399937388906,1449908.52765378,0.0,1.0
2002-01-28,37.77,37.99,37.4,37.99,535200,16.2707795354338,16.3655524106732,16.1113887907128,16.3655524106732,1242380.79410871,0.0,1.0
2002-01-29,37.25,38.07,36.93,37.78,1068500,16.0467709212313,16.4000152743967,15.9089194663375,16.2750873933992,2480351.04354477,0.0,1.0
2002-01-30,37.8,37.8,36.5,36.92,939000,16.28370310933,16.28370310933,15.723681573824,15.9046116083721,2179737.60401361,0.0,1.0
2002-01-31,38.19,38.19,37.48,37.8,995300,16.4517095699819,16.4517095699819,16.1458516544362,16.28370310933,2310429.00668236,0.0,1.0
2002-02-01,38.0,38.1,37.85,38.1,612000,16.3698602686387,16.412938848293,16.3052423991572,16.412938848293,1420659.65245615,0.0,1.0
2002-02-04,37.3,38.08,37.26,37.85,1250100,16.0683102110585,16.4043231323621,16.0510787791968,16.3052423991572,2901906.26067882,0.0,1.0
2002-02-05,37.24,37.63,36.75,37.25,744300,16.0424630632659,16.2104695239177,15.8313780229598,16.0467709212313,1727772.84203123,0.0,1.0
2002-02-06,36.9,37.6,36.75,37.3,933500,15.8959958924412,16.1975459500214,15.8313780229598,16.0683102110585,2166970.23785592,0.0,1.0
2002-02-07,36.75,37.2,36.4,36.95,604400,15.8313780229598,16.0252316314042,15.6806029941697,15.9175351822684,1403017.47376552,0.0,1.0
2002-02-08,37.37,37.66,36.95,37.0,682600,16.0984652168165,16.223393097814,15.9175351822684,15.9390744720955,1584546.20713492,0.0,1.0
2002-02-11,37.98,38.01,37.28,37.38,823800,16.3612445527078,16.3741681266041,16.0596944951276,16.1027730747819,1912319.31649245,0.0,1.0
2002-02-12,37.59,37.85,37.2,37.85,604700,16.193238092056,16.3052423991572,16.0252316314042,16.3052423991572,1403713.87555594,0.0,1.0
2002-02-13,38.01,38.1,37.74,37.8,778400,16.3741681266041,16.412938848293,16.2578559615375,16.28370310933,1806930.51220894,0.0,1.0
2002-02-14,37.82,38.64,37.58,38.2,571800,16.2923188252609,16.6455631784263,16.1889302340906,16.4560174279473,1327341.81253992,0.0,1.0
2002-02-15,38.37,38.5,37.6,38.5,768400,16.5292510133596,16.5852531669102,16.1975459500214,16.5852531669102,1783717.11919495,0.0,1.0
2002-02-19,39.0,39.43,38.05,38.5,1465100,16.8006460651818,16.9858839576953,16.3913995584658,16.5852531669102,3400994.21047959,0.0,1.0
2002-02-20,39.08,39.1,38.75,39.1,1501000,16.8351089289052,16.8437246448361,16.692949616046,16.8437246448361,3484330.29139982,0.0,1.0
2002-02-21,38.49,39.25,38.49,39.12,1325000,16.5809453089448,16.9083425143176,16.5809453089448,16.852340360767,3075774.5743536,0.0,1.0
2002-02-22,38.71,39.19,38.35,38.74,696400,16.6757181841843,16.882495366525,16.5206352974288,16.6886417580806,1616580.68949422,0.0,1.0
2002-02-25,39.63,39.7,38.84,38.85,960100,17.072041117004,17.102196122762,16.7317203377349,16.7360281957003,2228717.86327312,0.0,1.0
2002-02-26,39.76,40.01,39.0,39.3,957900,17.1861993530879,17.2942614717567,16.8576905123347,16.9873650547373,2216086.47831476,0.135,1.0
2002-02-27,39.34,39.98,39.05,39.7,941400,17.0046549937243,17.2812940175164,16.8793029360685,17.1602644446074,2177913.98964977,0.0,1.0
2002-02-28,39.57,39.98,38.96,39.5,1133700,17.1040721428996,17.2812940175164,16.8404005733477,17.0738147496723,2622796.99390902,0.0,1.0
2002-03-01,39.99,40.16,39.59,39.6,946100,17.2856165022632,17.359098742958,17.1127171123931,17.1170395971399,2188787.36520889,0.0,1.0
2002-03-04,41.23,41.3,40.0,40.05,1727300,17.8216046108605,17.8518620040878,17.28993898701,17.3115514107437,3996081.19218404,0.0,1.0
2002-03-05,41.52,41.8,41.08,41.15,1297900,17.9469566685163,18.0679862414254,17.7567673396592,17.7870247328865,3002671.09322971,0.0,1.0
2002-03-06,42.06,42.06,41.52,41.7,824200,18.180370844841,18.180370844841,17.9469566685163,18.0247613939579,1906773.64592027,0.0,1.0
2002-03-07,41.86,42.1,41.44,42.1,314600,18.0939211499059,18.197660783828,17.9123767905423,18.197660783828,727822.11721247,0.0,1.0
2002-03-08,41.93,42.66,41.77,42.0,594700,18.1241785431332,18.4397199296461,18.0550187871851,18.1544359363604,1375829.03085269,0.0,1.0
2002-03-11,42.4,42.7,41.95,42.5,836500,18.3273353262305,18.4570098686331,18.1328235126267,18.3705601736981,1935229.5011069,0.0,1.0
2002-03-12,42.76,42.98,42.0,42.98,896700,18.4829447771136,18.5780394415422,18.1544359363604,18.5780394415422,2074501.24763008,0.0,1.0
2002-03-13,42.83,42.85,42.35,42.8,951100,18.5132021703409,18.5218471398344,18.3057229024968,18.5002347161006,2200354.78601646,0.0,1.0
2002-03-14,42.64,43.2,42.63,43.2,866500,18.4310749601526,18.6731341059707,18.4267524754059,18.6731341059707,2004634.02595234,0.0,1.0
2002-03-15,42.57,43.2,42.4,43.05,1037900,18.4008175669253,18.6731341059707,18.3273353262305,18.6082968347695,2401165.21123593,0.0,1.0
2002-03-18,42.75,43.04,42.45,42.45,668800,18.4786222923669,18.6039743500227,18.3489477499643,18.3489477499643,1547258.20722091,0.0,1.0
2002-03-19,43.31,43.47,42.75,42.75,997900,18.720681438185,18.7898411941331,18.4786222923669,18.4786222923669,2308625.84477535,0.0,1.0
2002-03-20,43.04,43.55,42.98,43.31,638600,18.6039743500227,18.8244210721071,18.5780394415422,18.720681438185,1477390.98554318,0.0,1.0
2002-03-21,41.95,42.95,41.61,42.95,942400,18.1328235126267,18.5650719873019,17.9858590312371,18.5650719873019,2180227.47381129,0.0,1.0
2002-03-22,41.93,42.06,41.08,41.8,481100,18.1241785431332,18.180370844841,17.7567673396592,18.0679862414254,1113017.23010464,0.0,1.0
2002-03-25,40.95,42.04,40.9,42.04,431300,17.7005750379514,18.1717258753475,17.6789626142177,18.1717258753475,997805.718861217,0.0,1.0
2002-03-26,41.09,41.31,40.8,40.8,1003400,17.761089824406,17.8561844888345,17.6357377667502,17.6357377667502,2321350.00766367,0.0,1.0
2002-03-27,40.98,41.25,40.7,41.25,819600,17.7135424921917,17.830249580354,17.5925129192826,17.830249580354,1896131.6187773,0.0,1.0
2002-03-28,41.0,41.49,40.8,41.0,564600,17.7221874616852,17.9339892142761,17.6357377667502,17.7221874616852,1306193.1575911,0.0,1.0
2002-04-01,40.98,41.19,40.44,41.19,321800,17.7135424921917,17.8043146718735,17.4801283158671,17.8043146718735,744479.203175374,0.0,1.0
2002-04-02,40.21,40.78,40.1,40.78,921400,17.3807111666918,17.6270927972566,17.3331638344775,17.6270927972566,2131644.30641948,0.0,1.0
2002-04-03,39.15,40.38,39.0,40.37,889200,16.922527783536,17.4541934073865,16.8576905123347,17.4498709226398,2057150.11641871,0.0,1.0
2002-04-04,39.7,39.75,39.2,39.45,585800,17.1602644446074,17.1818768683411,16.9441402072698,17.0522023259386,1355239.02181521,0.0,1.0
2002-04-05,40.26,40.66,39.87,39.9,556400,17.4023235904255,17.5752229802956,17.2337466853022,17.2467141395424,1287222.58746668,0.0,1.0
2002-04-08,40.27,40.43,39.72,40.26,637600,17.4066460751723,17.4758058311203,17.1689094141009,17.4023235904255,1475077.50138166,0.0,1.0
2002-04-09,40.93,41.0,40.55,40.65,723600,17.6919300684579,17.7221874616852,17.5276756480813,17.5709004955489,1674037.13927191,0.0,1.0
2002-04-10,40.75,41.18,40.15,40.98,1152700,17.6141253430164,17.7999921871267,17.3547762582112,17.7135424921917,2666753.19297779,0.0,1.0
2002-04-11,39.61,40.73,39.57,40.55,828600,17.1213620818866,17.6054803735229,17.1040721428996,17.5276756480813,1916952.97623094,0.0,1.0
2002-04-12,40.02,40.05,38.9,39.77,768900,17.2985839565035,17.3115514107437,16.8144656648672,17.1905218378346,1778837.97178851,0.0,1.0
2002-04-15,39.67,40.23,39.2,40.04,496200,17.1472969903671,17.3893561361853,16.9441402072698,17.307228925997,1147950.84094351,0.0,1.0
2002-04-16,40.31,40.33,38.25,38.25,2553000,17.4239360141593,17.4325809836528,16.5335041563283,16.5335041563283,5906325.06434657,0.0,1.0
2002-04-17,39.76,39.99,39.15,39.9,1529200,17.1861993530879,17.2856165022632,16.922527783536,17.2467141395424,3537779.97978801,0.0,1.0
2002-04-18,39.58,39.76,39.3,39.76,981700,17.1083946276463,17.1861993530879,16.9873650547373,17.1861993530879,2271147.40135881,0.0,1.0
2002-04-19,39.7,39.77,39.4,39.5,1220600,17.1602644446074,17.1905218378346,17.0305899022048,17.0738147496723,2823838.76754462,0.0,1.0
2002-04-22,38.78,39.7,38.62,39.7,735800,16.7625958479061,17.1602644446074,16.6934360919581,17.1602644446074,1702261.64604239,0.0,1.0
2002-04-23,38.31,38.88,38.0,38.79,1368000,16.5594390648088,16.8058206953737,16.4254420376595,16.7669183326529,3164846.33295187,0.0,1.0
2002-04-24,38.35,38.8,38.2,38.8,612900,16.5767290037958,16.7712408173997,16.5118917325945,16.7712408173997,1417934.44259225,0.0,1.0
2002-04-25,38.08,38.23,37.4,38.1,763100,16.4600219156335,16.5248591868348,16.1660929528543,16.468666885127,1765419.76365173,0.0,1.0
2002-04-26,38.01,38.53,37.85,38.25,925500,16.4297645224062,16.6545337292373,16.3606047664582,16.5335041563283,2141129.59148169,0.0,1.0
2002-04-29,37.02,38.06,36.88,38.06,676700,16.0018385324777,16.45137694614,15.9413237460232,16.45137694614,1565534.73209688,0.0,1.0
2002-04-30,37.26,37.59,36.75,36.85,1210100,16.1055781663998,16.2482201630426,15.8851314443154,15.9283562917829,2799547.18384872,0.0,1.0
2002-05-01,37.42,37.54,35.85,37.01,688400,16.1747379223478,16.2266077393088,15.4961078171077,15.997516047731,1592602.4967866,0.0,1.0
2002-05-02,37.83,38.1,37.42,37.42,581800,16.3519597969647,16.468666885127,16.1747379223478,16.1747379223478,1345985.08516915,0.0,1.0
2002-05-03,37.22,38.25,36.74,37.9,950200,16.0882882274128,16.5335041563283,15.8808089595686,16.3822171901919,2198272.6502711,0.0,1.0
2002-05-06,36.0,37.1,35.94,37.1,540200,15.560945088309,16.0364184104517,15.5350101798284,16.0364184104517,1249744.14405014,0.0,1.0
2002-05-07,35.79,36.22,35.7,35.85,1234100,15.4701729086272,15.6560397527375,15.4312705459064,15.4961078171077,2855070.80372507,0.0,1.0
2002-05-08,37.99,38.15,36.48,36.5,972100,16.4211195529127,16.4902793088607,15.7684243561531,15.7770693256466,2248937.95340827,0.0,1.0
2002-05-09,37.17,37.9,37.09,37.8,433000,16.066675803679,16.3822171901919,16.032095925705,16.3389923427244,1001738.64193579,0.0,1.0
2002-05-10,36.34,37.42,36.23,37.42,630800,15.7079095696985,16.1747379223478,15.6603622374843,16.1747379223478,1459345.80908337,0.0,1.0
2002-05-13,36.95,37.0,36.23,36.7,466800,15.9715811392504,15.9931935629842,15.6603622374843,15.8635190205816,1079934.40659498,0.0,1.0
2002-05-14,38.07,38.3,37.19,37.2,801900,16.4556994308867,16.555116580062,16.0753207731725,16.0796432579193,1855182.9491185,0.0,1.0
2002-05-15,38.81,39.2,38.01,38.06,935400,16.7755633021464,16.9441402072698,16.4297645224062,16.45137694614,2164033.08468069,0.0,1.0
2002-05-16,38.57,39.1,38.4,39.0,433900,16.6718236682243,16.9009153598022,16.5983414275296,16.8576905123347,1003820.77768116,0.0,1.0
2002-05-17,38.75,38.86,38.45,38.45,451800,16.7496283936659,16.7971757258802,16.6199538512633,16.6199538512633,1045232.14417226,0.0,1.0
2002-05-20,38.25,38.77,37.79,38.77,351700,16.5335041563283,16.7582733631594,16.3346698579777,16.7582733631594,813652.379604657,0.0,1.0
2002-05-21,37.69,39.5,37.38,38.25,471300,16.2914450105101,17.0738147496723,16.1574479833608,16.5335041563283,1090345.0853218,0.0,1.0
2002-05-22,37.59,37.7,36.97,37.69,531000,16.2482201630426,16.2957674952569,15.9802261087439,16.2914450105101,1228460.08976421,0.0,1.0
2002-05-23,37.0,37.55,36.3,37.34,883800,15.9931935629842,16.2309302240556,15.6906196307115,16.1401580443738,2044657.30194654,0.0,1.0
2002-05-24,36.77,36.94,36.1,36.38,599100,15.8937764138089,15.9672586545037,15.6041699357765,15.7251995086856,1386008.36116335,0.0,1.0
2002-05-28,36.65,36.85,36.09,36.7,531500,15.8419065968479,15.9283562917829,15.5998474510297,15.8635190205816,1229616.83184497,0.0,1.0
2002-05-29,35.55,36.95,35.46,36.7,647400,15.4247868187863,16.032232713197,15.3857367255741,15.9237602320522,1492083.50626728,0.135,1.0
2002-05-30,35.24,35.7,34.86,35.5,723400,15.2902809421667,15.4898703074731,15.1254027708267,15.4030923225573,1667243.13937868,0.0,1.0
2002-05-31,35.59,36.1,35.2,35.2,790800,15.4421424157694,15.6634262773047,15.2729253451836,15.2729253451836,1822582.0771643,0.0,1.0
2002-06-03,34.87,35.8,34.78,35.59,695500,15.1297416700725,15.533259299931,15.0906915768604,15.4421424157694,1602941.11617068,0.0,1.0
2002-06-04,34.58,34.95,34.05,34.78,623800,15.0039135919445,15.1644528640388,14.7739519319176,15.0906915768604,1437691.83072217,0.0,1.0
2002-06-05,35.23,35.55,34.43,34.48,696800,15.2859420429209,15.4247868187863,14.9388301032577,14.9605245994866,1605937.26778969,0.0,1.0
2002-06-06,34.29,35.31,34.29,35.25,502800,14.8780855138166,15.3206532368873,14.8780855138166,15.2946198414125,1158819.25695272,0.0,1.0
2002-06-07,34.79,35.0,33.61,34.05,739200,15.0950304761062,15.1861473602678,14.5830403651028,14.7739519319176,1703657.90520972,0.0,1.0
2002-06-10,34.72,35.14,34.56,34.79,404800,15.0646581813856,15.2468919497088,14.995235793453,15.0950304761062,932955.519519614,0.0,1.0
2002-06-11,34.49,35.8,34.34,34.95,749800,14.9648634987324,15.533259299931,14.8997800100456,15.1644528640388,1728088.06456474,0.0,1.0
2002-06-12,34.5,34.67,33.93,34.49,797300,14.9692023979782,15.0429636851567,14.7218851409681,14.9648634987324,1837562.83525936,0.0,1.0
2002-06-13,34.0,34.76,33.9,34.55,971300,14.7522574356887,15.0820137783688,14.7088684432308,14.9908968942072,2238586.20580385,0.0,1.0
2002-06-14,33.43,34.05,32.78,34.05,968900,14.5049401786786,14.7739519319176,14.2229117277022,14.7739519319176,2233054.84896876,0.0,1.0
2002-06-17,34.45,34.59,33.55,33.55,503900,14.9475079017493,15.0082524911903,14.5570069696281,14.5570069696281,1161354.4621688,0.0,1.0
2002-06-18,34.29,35.0,34.01,34.45,557600,14.8780855138166,15.1861473602678,14.7565963349345,14.9475079017493,1285118.57135409,0.0,1.0
2002-06-19,34.15,34.9,34.03,34.29,583300,14.8173409243755,15.1427583678099,14.7652741334261,14.8780855138166,1344350.18412992,0.0,1.0
2002-06-20,33.85,34.5,33.71,34.05,679800,14.6871739470018,14.9692023979782,14.6264293575607,14.7739519319176,1566756.82354109,0.0,1.0
2002-06-21,33.63,34.21,33.42,33.8,1036400,14.5917181635944,14.8433743198503,14.5006012794328,14.6654794507729,2388624.25995585,0.0,1.0
2002-06-24,34.01,34.18,33.12,33.63,770700,14.7565963349345,14.8303576221129,14.3704343020591,14.5917181635944,1776256.96367037,0.0,1.0
2002-06-25,33.62,34.7,33.52,34.15,710200,14.5873792643486,15.055980382894,14.5439902718907,14.8173409243755,1636820.67678565,0.0,1.0
2002-06-26,33.42,33.63,33.11,33.63,1686700,14.5006012794328,14.5917181635944,14.3660954028133,14.5917181635944,3887391.48906554,0.0,1.0
2002-06-27,34.25,34.25,33.31,33.67,611700,14.8607299168335,14.8607299168335,14.4528733877291,14.6090737605776,1409804.57334522,0.0,1.0
2002-06-28,35.0,35.09,34.0,34.0,746900,15.1861473602678,15.2251974534799,14.7522574356887,14.7522574356887,1721404.34172232,0.0,1.0
2002-07-01,33.53,35.0,33.53,34.95,718100,14.5483291711365,15.1861473602678,14.5483291711365,15.1644528640388,1655028.05970117,0.0,1.0
2002-07-02,33.14,33.58,33.03,33.5,982400,14.3791121005507,14.5700236673655,14.331384208847,14.5353124733991,2264168.73116617,0.0,1.0
2002-07-03,32.9,33.4,32.13,33.17,907300,14.2749785186517,14.4919234809412,13.9408832767258,14.392128798288,2091083.35686794,0.0,1.0
2002-07-05,34.21,34.5,33.13,33.2,630200,14.8433743198503,14.9692023979782,14.3747732013049,14.4051454960254,1452442.11561576,0.0,1.0
2002-07-08,33.74,34.3,33.59,34.21,684100,14.6394460552981,14.8824244130624,14.5743625666113,14.8433743198503,1576667.17120397,0.0,1.0
2002-07-09,33.88,34.64,33.75,33.75,1584900,14.7001906447392,15.0299469874193,14.6437849545439,14.6437849545439,3652769.76997686,0.0,1.0
2002-07-10,33.26,34.25,33.21,34.0,1040800,14.4311788915002,14.8607299168335,14.4094843952712,14.7522574356887,2398765.08082018,0.0,1.0
2002-07-11,33.48,33.56,32.7,33.27,1189600,14.5266346749076,14.5613458688739,14.1882005337359,14.435517790746,2741709.20459617,0.0,1.0
2002-07-12,33.41,34.49,33.25,33.6,1573600,14.496262380187,14.9648634987324,14.4268399922544,14.5787014658571,3626726.29821162,0.0,1.0
2002-07-15,32.95,33.25,31.6,33.21,1722700,14.2966730148806,14.4268399922544,13.7109216166989,14.4094843952712,3970361.841592,0.0,1.0
2002-07-16,32.15,32.95,31.7,32.48,976400,13.9495610752174,14.2966730148806,13.7543106091568,14.0927447503285,2250340.33907843,0.0,1.0
2002-07-17,32.23,34.2,32.14,32.5,659000,13.9842722691837,14.8390354206045,13.9452221759716,14.1014225488201,1518818.39763692,0.0,1.0
2002-07-18,31.19,32.75,31.18,32.4,955500,13.5330267476215,14.2098950299648,13.5286878483757,14.0580335563622,2202171.4399728,0.0,1.0
2002-07-19,30.07,31.4,29.96,30.5,1457900,13.0470700320929,13.6241436317831,12.9993421403892,13.2336426996619,3360068.80411967,0.0,1.0
2002-07-22,29.53,30.87,29.28,30.2,1103500,12.8127694728202,13.3941819717562,12.7042969916754,13.1034757222882,2543271.77813709,0.0,1.0
2002-07-23,28.57,29.94,28.56,29.49,1484900,12.3962351452243,12.9906643418976,12.3918962459785,12.795413875837,3422296.5685145,0.0,1.0
2002-07-24,30.2,30.22,27.65,28.1,1405800,13.1034757222882,13.1121535207798,11.9970564146115,12.1923068806721,3239992.26615778,0.0,1.0
2002-07-25,29.65,30.19,28.61,30.18,1123600,12.8648362637697,13.0991368230424,12.4135907422074,13.0947979237966,2589596.89163102,0.0,1.0
2002-07-26,29.49,30.0,28.92,29.65,836900,12.795413875837,13.0166977373724,12.548096618827,12.8648362637697,1928830.22303845,0.0,1.0
2002-07-29,30.3,30.4,29.55,29.7,2064500,13.1468647147461,13.190253707204,12.8214472713118,12.8865307599986,4758119.24419031,0.0,1.0
2002-07-30,29.8,30.11,29.36,30.1,1471000,12.9299197524566,13.0644256290761,12.7390081856418,13.0600867298303,3390260.79351123,0.0,1.0
2002-07-31,29.35,29.81,29.06,29.75,990600,12.734669286396,12.9342586517023,12.608841208268,12.9082252562276,2283067.53368608,0.0,1.0
2002-08-01,28.88,29.57,28.19,29.3,967800,12.5307410218438,12.8301250698034,12.2313569738842,12.712974790167,2230519.64375267,0.0,1.0
2002-08-02,27.51,28.9,27.5,28.86,796700,11.9363118251705,12.5394188203354,11.9319729259247,12.5220632233522,1836179.99605057,0.0,1.0
2002-08-05,26.45,27.7,26.3,27.5,1109000,11.4763885051166,12.0187509108405,11.4113050164298,11.9319729259247,2555947.80421752,0.0,1.0
2002-08-06,27.55,28.15,26.8,26.9,609200,11.9536674221536,12.2140013769011,11.6282499787193,11.6716389711772,1404042.74330867,0.0,1.0
2002-08-07,27.89,28.15,26.95,27.55,679200,12.1011899965105,12.2140013769011,11.6933334674062,11.9536674221536,1565373.98433232,0.0,1.0
2002-08-08,28.3,28.51,27.57,28.3,978400,12.2790848655879,12.3702017497495,11.9623452206452,12.2790848655879,2254949.80310769,0.0,1.0
2002-08-09,28.43,28.73,27.54,28.28,720400,12.3354905557832,12.4656575331569,11.9493285229078,12.2704070670964,1660328.94333481,0.0,1.0
2002-08-12,28.56,28.65,27.9,28.44,691000,12.3918962459785,12.4309463391906,12.1055288957563,12.339829455029,1592569.82210487,0.0,1.0
2002-08-13,28.21,28.8,28.0,28.56,864400,12.2400347723758,12.4960298278775,12.1489178882142,12.3918962459785,1992210.3534406,0.0,1.0
2002-08-14,28.74,28.75,27.61,28.22,739300,12.4699964324027,12.4743353316485,11.9797008176284,12.2443736716216,1703888.37841119,0.0,1.0
2002-08-15,28.85,29.34,28.47,28.99,813000,12.5177243241064,12.7303303871502,12.3528461527664,12.5784689135475,1873747.12788895,0.0,1.0
2002-08-16,28.85,29.16,28.35,28.85,519100,12.5177243241064,12.6522302007259,12.3007793618169,12.5177243241064,1196386.38879109,0.0,1.0
2002-08-19,29.25,29.33,28.8,29.0,826500,12.6912802939381,12.7259914879044,12.4960298278775,12.5828078127933,1904861.01008636,0.0,1.0
2002-08-20,28.84,29.1,28.63,29.05,436900,12.5133854248606,12.6261968052512,12.422268540699,12.6045023090222,1006937.41718903,0.0,1.0
2002-08-21,29.1,29.3,28.5,29.0,758900,12.6261968052512,12.712974790167,12.3658628505037,12.5828078127933,1749061.12589781,0.0,1.0
2002-08-22,29.38,29.53,28.98,29.1,1011400,12.7476859841333,12.8127694728202,12.5741300143017,12.6261968052512,2331005.95959026,0.0,1.0
2002-08-23,28.8,29.22,28.79,29.02,587700,12.4960298278775,12.6782635962007,12.4916909286317,12.5914856112849,1354491.00499426,0.0,1.0
2002-08-26,28.97,29.15,28.38,29.0,354600,12.5697911150559,12.6478913014801,12.3137960595543,12.5828078127933,817257.972385511,0.0,1.0
2002-08-27,29.21,29.79,29.02,29.1,637800,12.6739246969549,12.9255808532108,12.5914856112849,12.6261968052512,1469958.0789269,0.0,1.0
2002-08-28,29.17,29.32,28.9,29.07,844400,12.7151442397899,12.7805289376291,12.5974517836794,12.6715544412305,1937150.49829486,0.135,1.0
2002-08-29,28.87,29.3,28.57,29.1,621900,12.5843748441116,12.7718109779172,12.4536054484332,12.6846313807983,1426709.96552531,0.0,1.0
2002-08-30,28.73,29.29,28.6,29.05,597400,12.5233491261284,12.7674519980612,12.4666823880011,12.6628364815186,1370504.1540518,0.0,1.0
2002-09-03,27.33,28.7,27.0,28.7,1994700,11.9130919462961,12.5102721865605,11.76924561105,12.5102721865605,4576070.69984458,0.0,1.0
2002-09-04,27.75,27.9,27.02,27.36,973700,12.0961691002458,12.161553798085,11.7779635707619,11.926168885864,2233779.5359897,0.0,1.0
2002-09-05,27.75,27.96,26.76,27.22,871800,12.0961691002458,12.1877076772206,11.6646300945073,11.8651431678807,2000009.24255502,0.0,1.0
2002-09-06,28.33,28.51,27.74,28.1,623400,12.3489899318906,12.4274515692976,12.0918101203899,12.2487333952039,1430151.13765634,0.0,1.0
2002-09-09,28.61,28.75,27.85,28.28,785000,12.471041367857,12.5320670858402,12.1397588988052,12.3271950326109,1800880.08190605,0.0,1.0
2002-09-10,28.83,28.85,28.4,28.56,450500,12.5669389246878,12.5756568843997,12.3795027908822,12.4492464685773,1033498.69668621,0.0,1.0
2002-09-11,28.85,29.26,28.8,29.04,303600,12.5756568843997,12.7543750584934,12.55386198512,12.6584775016626,696493.239320604,0.0,1.0
2002-09-12,28.28,28.88,28.1,28.45,843200,12.3271950326109,12.5887338239675,12.2487333952039,12.4012976901619,1934397.56059003,0.0,1.0
2002-09-13,27.6,28.05,27.45,28.05,1077900,12.0307844024066,12.2269384959241,11.9653997045675,12.2269384959241,2472826.29335864,0.0,1.0
2002-09-16,27.19,27.73,27.07,27.73,753400,11.8520662283129,12.0874511405339,11.7997584700416,12.0874511405339,1728386.055679,0.0,1.0
2002-09-17,27.22,27.68,26.81,27.44,1355300,11.8651431678807,12.0656562412542,11.686424993787,11.9610407247115,3109213.72612391,0.0,1.0
2002-09-18,26.86,27.11,26.37,27.05,938400,11.7082198930667,11.8171943894654,11.4946298801255,11.7910405103297,2152797.28517279,0.0,1.0
2002-09-19,26.44,26.92,26.25,26.7,755700,11.5251427391171,11.7343737722024,11.4423221218541,11.6384762153716,1733662.51961324,0.0,1.0
2002-09-20,26.71,26.85,26.31,26.4,952600,11.6428351952276,11.7038609132108,11.4684760009898,11.5077068196933,2185373.71467986,0.0,1.0
2002-09-23,26.51,26.74,25.9,26.68,1139000,11.5556555981087,11.6559121347954,11.2897578268961,11.6297582556597,2612996.70482928,0.0,1.0
2002-09-24,24.66,25.65,24.4,25.3,2427800,10.749244324759,11.1807833304975,10.6359108485044,11.0282190355394,5569651.7998108,0.0,1.0
2002-09-25,25.27,25.48,24.45,24.75,1704700,11.0151420959716,11.1066806729464,10.6577057477841,10.7884751434625,3910777.42117863,0.0,1.0
2002-09-26,26.8,27.39,25.29,25.5,1934800,11.6820660139311,11.9392458254318,11.0238600556835,11.1153986326583,4438653.22607873,0.0,1.0
2002-09-27,25.38,26.76,25.35,26.75,1097700,11.063090874387,11.6646300945073,11.0500139348191,11.6602711146514,2518249.76548823,0.0,1.0
2002-09-30,25.38,25.74,24.65,25.15,994100,11.063090874387,11.220014149201,10.744885344903,10.9628343377002,2280579.47697171,0.0,1.0
2002-10-01,26.3,26.35,24.94,25.5,970700,11.4641170211339,11.4859119204136,10.8712957607254,11.1153986326583,2226897.19172763,0.0,1.0
2002-10-02,25.31,26.6,24.82,26.3,998900,11.0325780153954,11.5948864168122,10.8189880024541,11.4641170211339,2291591.22779101,0.0,1.0
2002-10-03,25.72,26.19,25.44,25.48,845600,11.2112961894891,11.4161682427185,11.0892447535226,11.1066806729464,1939903.43599968,0.0,1.0
2002-10-04,25.45,26.28,25.2,26.25,1367900,11.0936037333786,11.455399061422,10.98462923698,11.4423221218541,3138119.57202455,0.0,1.0
2002-10-07,25.13,25.88,24.93,25.75,827800,10.9541163779884,11.2810398671842,10.8669367808695,11.2243731290569,1899068.19337811,0.0,1.0
2002-10-08,25.57,26.05,25.17,25.25,1477900,11.1459114916499,11.3551425247352,10.9715522974121,11.0064241362597,3390472.19496681,0.0,1.0
2002-10-09,23.91,25.53,23.91,25.47,1143600,10.4223208355631,11.1284755722261,10.4223208355631,11.1023216930905,2623549.63269778,0.0,1.0
2002-10-10,24.84,25.01,23.54,23.76,1409000,10.827705962166,10.901808619717,10.2610385808932,10.356936137724,3232407.68841479,0.0,1.0
2002-10-11,25.84,26.18,25.0,25.05,1506600,11.2636039477604,11.4118092628625,10.8974496398611,10.9192445391408,3456313.28840719,0.0,1.0
2002-10-14,25.3,25.62,25.05,25.3,853800,11.0282190355394,11.1677063909296,10.9192445391408,11.0282190355394,1958715.17698265,0.0,1.0
2002-10-15,26.72,26.83,25.5,26.0,1772500,11.6471941750835,11.6951429534989,11.1153986326583,11.3333476254555,4066318.40150123,0.0,1.0
2002-10-16,25.63,27.1,25.56,26.72,512400,11.1720653707856,11.8128354096094,11.141552511794,11.6471941750835,1175504.39996007,0.0,1.0
2002-10-17,26.83,26.91,26.45,26.7,786800,11.6951429534989,11.7300147923465,11.529501718973,11.6384762153716,1805009.48846328,0.0,1.0
2002-10-18,26.39,26.75,25.82,26.7,905400,11.5033478398374,11.6602711146514,11.2548859880485,11.6384762153716,2077091.4982901,0.0,1.0
2002-10-21,28.4,28.4,25.96,26.39,1098300,12.3795027908822,12.3795027908822,11.3159117060317,11.5033478398374,2519626.23434064,0.0,1.0
2002-10-22,26.43,28.1,26.27,27.8,1864700,11.5207837592611,12.2487333952039,11.451040081566,12.1179639995255,4277835.78182192,0.0,1.0
2002-10-23,25.92,26.4,25.58,26.39,1916700,11.298475786608,11.5077068196933,11.1502704715059,11.5033478398374,4397129.74903096,0.0,1.0
2002-10-24,25.39,26.17,25.31,25.92,1473500,11.0674498542429,11.4074502830066,11.0325780153954,11.298475786608,3380378.09004912,0.0,1.0
2002-10-25,25.62,25.62,24.85,25.25,1762400,11.1677063909296,11.1677063909296,10.8320649420219,11.0064241362597,4043147.84248563,0.0,1.0
2002-10-28,25.11,25.85,24.95,25.7,1414300,10.9453984182765,11.2679629276164,10.8756547405814,11.2025782297772,3244566.49661109,0.0,1.0
2002-10-29,24.35,25.12,23.75,25.03,1522900,10.6141159492247,10.9497573981324,10.352577157868,10.9105265794289,3493707.35889772,0.0,1.0
2002-10-30,24.63,25.08,24.09,24.1,1845200,10.7361673851911,10.9323214787086,10.5007824729701,10.5051414528261,4233100.54411852,0.0,1.0
2002-10-31,25.08,25.35,24.64,24.64,1444700,10.9323214787086,11.0500139348191,10.7405263650471,10.7405263650471,3314307.58513334,0.0,1.0
2002-11-01,25.35,25.46,24.58,25.08,873600,11.0500139348191,11.0979627132345,10.7143724859114,10.9323214787086,2004138.64911226,0.0,1.0
2002-11-04,26.13,27.22,25.68,25.7,1678400,11.3900143635828,11.8651431678807,11.1938602700653,11.2025782297772,3850442.2031479,0.0,1.0
2002-11-05,26.6,26.6,26.01,26.1,1099300,11.5948864168122,11.5948864168122,11.3377066053115,11.376937424015,2521920.34909466,0.0,1.0
2002-11-06,27.03,27.18,26.39,26.92,1381100,11.7823225506178,11.847707248457,11.5033478398374,11.7343737722024,3168401.88677762,0.0,1.0
2002-11-07,26.89,27.35,26.74,27.03,1287700,11.7212968326346,11.921809906008,11.6559121347954,11.7823225506178,2954131.56875211,0.0,1.0
2002-11-08,26.62,27.44,26.1,26.89,957600,11.6036043765241,11.9610407247115,11.376937424015,11.7212968326346,2196844.28844997,0.0,1.0
2002-11-11,25.66,26.44,25.51,26.4,446900,11.1851423103534,11.5251427391171,11.1197576125142,11.5077068196933,1025239.88357173,0.0,1.0
2002-11-12,26.86,27.17,25.68,25.68,1212300,11.7082198930667,11.843348268601,11.1938602700653,11.1938602700653,2781155.31629899,0.0,1.0
2002-11-13,27.65,27.88,26.52,26.86,1577500,12.0525793016864,12.1528358383731,11.5600145779646,11.7082198930667,3618966.02446723,0.0,1.0
2002-11-14,28.62,28.99,27.85,27.89,1132400,12.475400347713,12.6366826023829,12.1397588988052,12.157194818229,2597855.54745274,0.0,1.0
2002-11-15,28.71,29.0,27.86,28.6,953900,12.5146311664165,12.6410415822389,12.1441178786612,12.4666823880011,2188356.06386009,0.0,1.0
2002-11-18,28.74,29.22,28.52,28.81,812000,12.5277081059843,12.7369391390696,12.4318105491535,12.5582209649759,1862821.18026459,0.0,1.0
2002-11-19,29.03,29.28,28.45,28.5,1082000,12.6541185218067,12.7630930182053,12.4012976901619,12.4230925894416,2482232.16385011,0.0,1.0
2002-11-20,30.05,30.15,28.79,29.08,1319500,13.098734467113,13.1423242656725,12.549503005264,12.6759134210864,3027084.41792997,0.0,1.0
2002-11-21,31.23,31.23,30.24,30.29,1116400,13.6130940901145,13.6130940901145,13.181555084376,13.2033499836557,2561149.71138841,0.0,1.0
2002-11-22,30.77,31.41,30.58,31.21,1050600,13.412581016741,13.6915557275215,13.3297603994781,13.6043761304026,2410196.96057387,0.0,1.0
2002-11-25,30.87,31.26,30.3,30.9,1364300,13.4561708153005,13.6261710296823,13.2077089635116,13.4692477548683,3129860.75891007,0.0,1.0
2002-11-26,29.77,30.6,29.6,30.5,1126100,13.0355292592018,13.3989652445944,12.9610905633985,13.3551777764748,2571740.38225839,0.135,1.0
2002-11-27,30.99,30.99,29.55,29.81,826200,13.5697363702608,13.5697363702608,12.9391968293387,13.0530442464497,1886841.22531025,0.0,1.0
2002-11-29,31.07,31.33,30.84,30.9,308800,13.6047663447565,13.7186137618674,13.5040551680814,13.5303276489532,705224.607087636,0.0,1.0
2002-12-02,31.37,32.2,31.3,31.55,1315700,13.7361287491153,14.0995647345079,13.7054775214315,13.8149461917305,3004740.98298316,0.0,1.0
2002-12-03,30.36,31.37,30.3,31.37,676400,13.2938753211074,13.7361287491153,13.2676028402357,13.7361287491153,1544734.21060258,0.0,1.0
2002-12-04,30.17,30.49,29.56,30.2,980900,13.2106791316802,13.3507990296629,12.9435755761507,13.2238153721161,2240138.65638686,0.0,1.0
2002-12-05,29.76,30.37,29.65,30.2,653400,13.0311505123899,13.2982540679194,12.9829842974583,13.2238153721161,1492207.76642183,0.0,1.0
2002-12-06,29.45,29.8,29.15,29.15,875400,12.8954093612191,13.0486654996377,12.7640469568604,12.7640469568604,1999202.14068821,0.0,1.0
2002-12-09,28.67,29.48,28.63,29.45,689600,12.5538671098863,12.908545601655,12.5363521226385,12.8954093612191,1574879.82204545,0.0,1.0
2002-12-10,29.08,29.19,28.55,28.73,967100,12.7333957291767,12.7815619441082,12.5013221481428,12.5801395907581,2208622.7898784,0.0,1.0
2002-12-11,29.19,29.43,28.76,29.0,626800,12.7815619441082,12.8866518675952,12.593275831194,12.698365754681,1431459.79184757,0.0,1.0
2002-12-12,29.11,29.35,28.95,29.1,716800,12.7465319696125,12.8516218930996,12.6764720206212,12.7421532228006,1636998.0516853,0.0,1.0
2002-12-13,28.59,28.99,28.5,28.7,620200,12.5188371353907,12.693987007869,12.479428414083,12.5670033503222,1416386.98612614,0.0,1.0
2002-12-16,29.34,29.55,28.5,28.59,749600,12.8472431462876,12.9391968293387,12.479428414083,12.5188371353907,1711905.32860393,0.0,1.0
2002-12-17,29.0,29.43,28.85,29.1,664700,12.698365754681,12.8866518675952,12.6326845525016,12.7421532228006,1518014.23682368,0.0,1.0
2002-12-18,28.67,28.95,28.35,28.91,621600,12.5538671098863,12.6764720206212,12.4137472119037,12.6589570333734,1419584.24794584,0.0,1.0
2002-12-19,28.51,28.96,28.15,28.15,754600,12.483807160895,12.6808507674332,12.3261722756645,12.3261722756645,1723324.12081713,0.0,1.0
2002-12-20,29.33,29.33,28.62,28.63,1103400,12.8428643994756,12.8428643994756,12.5319733758265,12.5363521226385,2519899.06561043,0.0,1.0
2002-12-23,29.25,29.43,28.86,29.15,723100,12.80783442498,12.8866518675952,12.6370632993136,12.7640469568604,1651385.72987393,0.0,1.0
2002-12-24,29.03,29.44,28.75,29.1,387000,12.7115019951169,12.8910306144072,12.588897084382,12.7421532228006,883814.517302185,0.0,1.0
2002-12-26,29.22,30.0,29.04,29.04,501400,12.7946981845441,13.1362404358769,12.7158807419288,12.7158807419288,1145076.48314035,0.0,1.0
2002-12-27,28.58,29.22,28.52,29.21,377700,12.5144583885787,12.7946981845441,12.488185907707,12.7903194377321,862575.563785624,0.0,1.0
2002-12-30,28.77,28.91,28.28,28.7,818400,12.5976545780059,12.6589570333734,12.3830959842199,12.5670033503222,1869027.90945765,0.0,1.0
2002-12-31,29.16,29.45,28.53,28.7,881400,12.7684257036723,12.8954093612191,12.4925646545189,12.5670033503222,2012904.69134406,0.0,1.0
2003-01-02,30.46,30.99,29.19,29.28,618800,13.337662789227,13.5697363702608,12.7815619441082,12.8209706654158,1413189.72430644,0.0,1.0
2003-01-03,30.37,30.54,30.09,30.43,504500,13.2982540679194,13.3726927637227,13.1756491571845,13.3245265487911,1152156.13431254,0.0,1.0
2003-01-06,31.21,31.43,30.35,30.35,773800,13.6660688001239,13.762401229987,13.2894965742954,13.2894965742954,1767172.28291585,0.0,1.0
2003-01-07,30.88,31.25,30.67,31.21,627300,13.5215701553293,13.6835837873718,13.4296164722781,13.6660688001239,1432601.67106889,0.0,1.0
2003-01-08,30.15,30.88,30.1,30.88,532300,13.2019216380563,13.5215701553293,13.1800279039965,13.5215701553293,1215644.61901797,0.0,1.0
2003-01-09,31.01,31.05,30.17,30.17,772400,13.5784938638847,13.5960088511326,13.2106791316802,13.2106791316802,1763975.02109615,0.0,1.0
2003-01-10,30.64,31.11,30.27,30.4,984900,13.4164802318423,13.6222813320043,13.2544665997998,13.3113903083552,2249273.69015742,0.0,1.0
2003-01-13,30.44,31.01,30.24,30.75,560900,13.3289052956031,13.5784938638847,13.2413303593639,13.4646464467738,1280960.11047751,0.0,1.0
2003-01-14,30.65,30.75,30.2,30.53,496800,13.4208589786542,13.4646464467738,13.2238153721161,13.3683140169107,1134571.1943042,0.0,1.0
2003-01-15,30.02,30.6,29.65,30.55,672100,13.1449979295008,13.3989652445944,12.9829842974583,13.3770715105346,1534914.04929922,0.0,1.0
2003-01-16,29.94,30.2,29.71,30.06,463300,13.1099679550051,13.2238153721161,13.0092567783301,13.1625129167486,1058065.28647572,0.0,1.0
2003-01-17,29.49,29.93,29.14,29.93,562800,12.912924348467,13.1055892081932,12.7596682100484,13.1055892081932,1285299.25151853,0.0,1.0
2003-01-21,27.94,29.35,26.99,29.35,3348800,12.2342185926133,12.8516218930996,11.8182376454772,12.8516218930996,7647850.27271724,0.0,1.0
2003-01-22,27.07,27.65,26.87,27.55,1282900,11.8532676199729,12.1072349350665,11.7656926837337,12.0634474669469,2929833.70606454,0.0,1.0
2003-01-23,27.89,28.0,27.12,27.17,882400,12.2123248585535,12.2604910734851,11.8751613540327,11.8970550880925,2015188.4497867,0.0,1.0
2003-01-24,27.0,27.91,26.9,27.7,1171100,11.8226163922892,12.2210823521775,11.7788289241696,12.1291286691263,2674509.51217724,0.0,1.0
2003-01-27,26.56,27.01,26.2,26.55,1496100,11.629951532563,11.8269951391012,11.4723166473325,11.625572785751,3416731.00603566,0.0,1.0
2003-01-28,25.74,26.56,23.6,26.56,4477500,11.2708942939824,11.629951532563,10.3338424762231,11.629951532563,10225528.4269264,0.0,1.0
2003-01-29,25.74,26.56,23.6,26.56,1688800,11.2708942939824,11.629951532563,10.3338424762231,11.629951532563,3856811.25793263,0.0,1.0
2003-01-30,25.59,26.43,25.52,26.33,1540200,11.205213091803,11.5730278240075,11.1745618641193,11.5292403558879,3517444.75335614,0.0,1.0
2003-01-31,26.17,26.41,24.99,25.25,1377600,11.4591804068966,11.5642703303836,10.9424882830854,11.0563357001964,3146105.63058267,0.0,1.0
2003-02-03,25.8,26.52,25.67,26.18,999400,11.2971667748541,11.6124365453152,11.2402430662987,11.4635591537086,2282388.18757573,0.0,1.0
2003-02-04,25.48,25.6,24.91,25.6,1240900,11.1570468768714,11.2095918386149,10.9074583085898,11.2095918386149,2833915.85147361,0.0,1.0
2003-02-05,25.66,26.3,25.46,25.7,910000,11.2358643194867,11.5161041154521,11.1482893832475,11.2533793067345,2078220.18280359,0.0,1.0
2003-02-06,25.39,25.81,25.22,25.49,1279900,11.1176381555638,11.3015455216661,11.0431994597605,11.1614256236834,2922982.43073661,0.0,1.0
2003-02-07,25.11,25.74,25.01,25.51,620200,10.995033244829,11.2708942939824,10.9512457767094,11.1701831173073,1416386.98612613,0.0,1.0
2003-02-10,25.34,25.45,24.92,25.2,799700,11.095744421504,11.1439106364356,10.9118370554017,11.0344419661366,1826321.62658026,0.0,1.0
2003-02-11,24.91,25.73,24.79,25.4,1243100,10.9074583085898,11.2665155471704,10.8549133468463,11.1220169023758,2838940.12004741,0.0,1.0
2003-02-12,24.65,25.1,24.54,24.89,937200,10.7936108914788,10.990654498017,10.7454446765473,10.8987008149659,2140338.41244344,0.0,1.0
2003-02-13,24.72,24.87,24.3,24.71,896700,10.8242621191626,10.8899433213419,10.6403547530603,10.8198833723506,2047846.19551645,0.0,1.0
2003-02-14,25.24,25.28,24.64,24.71,983800,11.0519569533844,11.0694719406323,10.7892321446669,10.8198833723506,2246761.55587052,0.0,1.0
2003-02-18,26.28,26.38,25.3,25.35,1084600,11.5073466218281,11.5511340899477,11.0782294342562,11.100123168316,2476964.40688878,0.0,1.0
2003-02-19,25.88,26.23,25.59,26.22,489100,11.3321967493498,11.4854528877684,11.205213091803,11.4810741409564,1116986.25429586,0.0,1.0
2003-02-20,25.74,25.98,25.62,25.92,521400,11.2708942939824,11.3759842174694,11.2183493322389,11.3497117365976,1190751.65199318,0.0,1.0
2003-02-21,26.2,26.22,25.33,25.85,492000,11.4723166473325,11.4810741409564,11.091365674692,11.3190605089139,1123609.15377952,0.0,1.0
2003-02-24,25.51,26.16,25.51,26.15,634000,11.1701831173073,11.4548016600846,11.1701831173073,11.4504229132727,1447902.85263459,0.0,1.0
2003-02-25,25.63,25.69,24.89,25.51,513800,11.2227280790508,11.2490005599226,10.8987008149659,11.1701831173073,1173395.08782911,0.0,1.0
2003-02-26,25.22,25.65,25.13,25.61,561700,11.1023125417219,11.2916065303397,11.0626928696857,11.2739977872125,1275957.05370072,0.135,1.0
2003-02-27,25.58,25.7,24.94,25.22,709800,11.2607912298671,11.3136174592488,10.9790513398313,11.1023125417219,1612380.83802165,0.0,1.0
2003-02-28,25.52,26.01,25.46,25.56,612600,11.2343781151762,11.4500852184848,11.2079650004854,11.2519868583034,1391581.43332216,0.0,1.0
2003-03-03,25.42,26.03,25.35,25.86,659600,11.1903562573581,11.4588895900485,11.1595409568855,11.3840524317577,1498346.57756986,0.0,1.0
2003-03-04,24.6,25.42,24.5,25.42,794600,10.8293770232498,11.1903562573581,10.7853551654317,11.1903562573581,1805012.41743028,0.0,1.0
2003-03-05,24.97,25.07,24.53,24.61,701700,10.9922578971767,11.0362797549948,10.7985617227771,10.8337792090316,1593980.88763004,0.0,1.0
2003-03-06,24.5,25.03,24.41,24.95,691900,10.7853551654317,11.0186710118676,10.7457354933954,10.9834535256131,1571719.21925498,0.0,1.0
2003-03-07,24.71,25.05,24.07,24.35,969600,10.8778010668497,11.0274753834312,10.5960611768139,10.7193223787046,2202542.20984193,0.0,1.0
2003-03-10,23.79,24.6,23.76,24.6,738600,10.4727999749233,10.8293770232498,10.4595934175779,10.8293770232498,1677802.88385854,0.0,1.0
2003-03-11,23.4,24.33,23.35,23.99,868800,10.3011147294327,10.710518007141,10.2791038005237,10.5608436905595,1973565.04941282,0.0,1.0
2003-03-12,23.35,23.75,22.85,23.43,1193000,10.2791038005237,10.455191231796,10.0589945114332,10.3143212867782,2710017.38484057,0.0,1.0
2003-03-13,24.22,24.27,23.58,24.0,1309700,10.6620939635411,10.6841048924501,10.3803540735053,10.5652458763413,2975112.96640879,0.0,1.0
2003-03-14,24.06,24.38,23.79,24.23,1459800,10.5916589910321,10.73252893605,10.4727999749233,10.6664961493229,3316079.94835731,0.0,1.0
2003-03-17,25.27,25.3,23.7,23.99,1302200,11.124323470631,11.1375300279764,10.433180302887,10.5608436905595,2958075.97530544,0.0,1.0
2003-03-18,25.47,25.6,24.96,25.27,1018800,11.2123671862672,11.2695956014307,10.9878557113949,11.124323470631,2314304.87147994,0.0,1.0
2003-03-19,25.42,25.6,25.07,25.38,718500,11.1903562573581,11.2695956014307,11.0362797549948,11.1727475142309,1632143.74770156,0.0,1.0
2003-03-20,25.1,25.43,24.64,25.35,1121300,11.0494863123402,11.1947584431399,10.846985766377,11.1595409568855,2547143.74989249,0.0,1.0
2003-03-21,25.94,25.94,25.05,25.2,1650000,11.4192699180122,11.4192699180122,11.0274753834312,11.0935081701583,3748138.04273842,0.0,1.0
2003-03-24,24.63,25.55,24.52,25.51,841400,10.8425835805952,11.2475846725216,10.7941595369953,11.2299759293944,1911323.24191522,0.0,1.0
2003-03-25,24.99,25.01,24.51,24.63,894100,11.0010622687403,11.009866640304,10.7897573512135,10.8425835805952,2031036.49940148,0.0,1.0
2003-03-26,24.74,25.04,24.66,24.91,1260900,10.8910076241951,11.0230731976494,10.8557901379406,10.9658447824859,2864258.9442963,0.0,1.0
2003-03-27,24.67,24.87,24.2,24.74,694200,10.8601923237225,10.9482360393586,10.6532895919774,10.8910076241951,1576943.89652667,0.0,1.0
2003-03-28,24.69,25.03,24.36,24.53,1094900,10.8689966952861,11.0186710118676,10.7237245644864,10.7985617227771,2487173.54120866,0.0,1.0
2003-03-31,24.22,24.54,24.19,24.4,1073000,10.6620939635411,10.8029639085589,10.6488874061956,10.7413333076136,2437425.52718686,0.0,1.0
2003-04-01,24.42,24.5,24.2,24.34,1046100,10.7501376791772,10.7853551654317,10.6532895919774,10.7149201929228,2376319.51909617,0.0,1.0
2003-04-02,24.88,24.94,24.47,24.7,1363300,10.9526382251404,10.9790513398313,10.7721486080863,10.8733988810679,3096870.66282747,0.0,1.0
2003-04-03,24.85,25.0,24.54,24.92,1377900,10.939431667795,11.0054644545221,10.8029639085589,10.9702469682677,3130036.00550866,0.0,1.0
2003-04-04,24.42,24.92,24.35,24.85,973700,10.7501376791772,10.9702469682677,10.7193223787046,10.939431667795,2211855.76497844,0.0,1.0
2003-04-07,24.69,25.27,24.63,24.9,1095500,10.8689966952861,11.124323470631,10.8425835805952,10.9614425967041,2488536.50049693,0.0,1.0
2003-04-08,24.5,24.65,24.2,24.65,776500,10.7853551654317,10.8513879521588,10.6532895919774,10.8513879521588,1763896.47890084,0.0,1.0
2003-04-09,24.12,24.82,24.04,24.5,828700,10.618072105723,10.9262251104496,10.5828546194685,10.7853551654317,1882473.9369802,0.0,1.0
2003-04-10,24.03,24.37,23.91,24.12,1096900,10.5784524336867,10.7281267502682,10.525626204305,10.618072105723,2491716.73883623,0.0,1.0
2003-04-11,23.89,25.3,23.78,24.25,999900,10.5168218327414,11.1375300279764,10.4683977891415,10.6753005208865,2271371.65389948,0.0,1.0
2003-04-14,23.86,24.0,23.77,23.89,1483800,10.5036152753959,10.5652458763413,10.4639956033597,10.5168218327414,3370598.31988806,0.0,1.0
2003-04-15,24.14,24.31,23.83,23.86,1426700,10.6268764772866,10.7017136355773,10.4904087180505,10.5036152753959,3240890.02762116,0.0,1.0
2003-04-16,24.05,24.79,24.05,24.35,944200,10.5872568052503,10.9130185531042,10.5872568052503,10.7193223787046,2144843.5999719,0.0,1.0
2003-04-17,27.83,28.17,25.46,25.46,3683800,12.2512830307741,12.4009573473556,11.2079650004854,11.2079650004854,8368115.71020592,0.0,1.0
2003-04-21,27.62,28.19,27.41,27.97,1171000,12.1588371293561,12.4097617189192,12.0663912279381,12.3129136317194,2660042.21093739,0.0,1.0
2003-04-22,28.34,28.5,27.11,27.62,1161300,12.4757945056463,12.5462294781553,11.9343256544838,12.1588371293561,2638007.70244372,0.0,1.0
2003-04-23,28.12,28.42,28.09,28.42,1049000,12.3789464184465,12.5110119919008,12.3657398611011,12.5110119919008,2382907.15565613,0.0,1.0
2003-04-24,27.79,28.11,27.25,28.09,805700,12.2336742876468,12.3745442326647,11.9959562554291,12.3657398611011,1830227.16426325,0.0,1.0
2003-04-25,27.35,27.66,27.2,27.62,642200,12.0399781132472,12.1764458724833,11.9739453265201,12.1588371293561,1458820.75821008,0.0,1.0
2003-04-28,28.31,28.55,27.32,27.5,857100,12.4625879483009,12.5682404070643,12.0267715559018,12.1060108999744,1946987.34329158,0.0,1.0
2003-04-29,28.74,28.92,28.23,28.52,1367500,12.6518819369187,12.7311212809912,12.4273704620464,12.5550338497189,3106411.37784533,0.0,1.0
2003-04-30,28.74,28.94,28.42,28.55,1426100,12.6518819369187,12.7399256525548,12.5110119919008,12.5682404070643,3239527.06833288,0.0,1.0
2003-05-01,28.47,28.73,28.15,28.59,698600,12.5330229208098,12.6474797511369,12.3921529757919,12.5858491501915,1586938.93130732,0.0,1.0
2003-05-02,29.34,29.36,28.43,28.43,1049700,12.9160130838272,12.9248174553908,12.5154141776826,12.5154141776826,2384497.27482577,0.0,1.0
2003-05-05,29.18,29.5,28.9,29.34,753400,12.8455781113183,12.9864480563361,12.7223169094276,12.9160130838272,1711422.5463025,0.0,1.0
2003-05-06,29.27,29.47,29.0,29.13,945400,12.8851977833545,12.9732414989907,12.7663387672457,12.8235671824092,2147569.51854844,0.0,1.0
2003-05-07,29.08,29.31,28.73,29.27,803100,12.8015562535002,12.9028065264818,12.6474797511369,12.8851977833545,1824321.00734741,0.0,1.0
2003-05-08,28.61,29.0,28.46,28.83,630600,12.5946535217551,12.7663387672457,12.528620735028,12.6915016089549,1432470.21197022,0.0,1.0
2003-05-09,29.41,29.45,28.61,28.61,763400,12.9468283842999,12.9644371274271,12.5946535217551,12.5946535217551,1734138.53444031,0.0,1.0
2003-05-12,29.85,29.99,29.31,29.35,700300,13.1405245586994,13.2021551596448,12.9028065264818,12.920415269609,1590800.64929075,0.0,1.0
2003-05-13,29.52,29.83,29.4,29.7,710700,12.9952524278998,13.1317201871358,12.942426198518,13.0744917719723,1614425.27695406,0.0,1.0
2003-05-14,29.39,29.75,29.17,29.68,652700,12.9380240127362,13.0965027008814,12.8411759255364,13.0656874004087,1482672.54575478,0.0,1.0
2003-05-15,29.73,30.04,29.68,29.76,1388100,13.0876983293177,13.2241660885538,13.0656874004087,13.1009048866632,3153206.31340923,0.0,1.0
2003-05-16,29.74,29.77,29.28,29.74,749900,13.0921005150995,13.105307072445,12.8895999691363,13.0921005150995,1703471.95045428,0.0,1.0
2003-05-19,28.91,29.74,28.79,29.65,1227000,12.7267190952094,13.0921005150995,12.6738928658277,13.0524808430633,2787251.74450913,0.0,1.0
2003-05-20,29.18,29.35,28.91,29.0,1542500,12.8455781113183,12.920415269609,12.7267190952094,12.7663387672457,3503941.17025697,0.0,1.0
2003-05-21,29.37,29.5,29.08,29.17,1091300,12.9292196411726,12.9864480563361,12.8015562535002,12.8411759255364,2478995.78547906,0.0,1.0
2003-05-22,29.6,29.78,29.33,29.43,667400,13.0304699141542,13.1097092582268,12.9116108980454,12.9556327558635,1516065.04831735,0.0,1.0
2003-05-23,29.72,29.8,29.28,29.62,686700,13.0832961435359,13.1185136297904,12.8895999691363,13.0392742857178,1559906.90542332,0.0,1.0
2003-05-27,30.17,30.31,29.5,29.65,1190600,13.2813945037173,13.3430251046627,12.9864480563361,13.0524808430633,2704565.54768751,0.0,1.0
2003-05-28,29.88,30.05,29.75,29.88,985300,13.2131606240993,13.2883359020811,13.1556736468191,13.2131606240993,2228139.41626528,0.135,1.0
2003-05-29,29.75,30.04,29.43,29.88,1771500,13.1556736468191,13.2839138269057,13.0141672412062,13.2131606240993,4006037.73055307,0.0,1.0
2003-05-30,30.31,30.34,29.78,29.78,1666300,13.4033098566416,13.4165760821678,13.1689398723453,13.1689398723453,3768140.37280303,0.0,1.0
2003-06-02,30.6,31.04,30.26,30.45,1689200,13.5315500367282,13.7261213444459,13.3811994807645,13.4652189090972,3819926.0143665,0.0,1.0
2003-06-03,30.8,30.84,30.37,30.63,1239500,13.6199915402362,13.6376798409378,13.429842307694,13.5448162622544,2802982.65143694,0.0,1.0
2003-06-04,32.58,32.75,31.27,31.5,2833900,14.4071209214577,14.4822961994395,13.8278290734801,13.9295368025143,6408529.67802107,0.0,1.0
2003-06-05,33.42,33.47,32.22,32.3,1762600,14.7785752361914,14.8006856120684,14.2479262151432,14.2833028165464,3985911.43317688,0.0,1.0
2003-06-06,33.81,34.7,33.68,33.95,2065700,14.951036168032,15.3446008586428,14.8935491907518,15.0129452204877,4671336.23483122,0.0,1.0
2003-06-09,32.6,33.76,32.41,33.7,1490200,14.4159650718085,14.928925792155,14.3319456434758,14.9023933411026,3369911.05056177,0.0,1.0
2003-06-10,32.51,33.07,32.33,32.8,1304200,14.3761663952299,14.6238026050523,14.2965690420726,14.5044065753165,2949294.04921666,0.0,1.0
2003-06-11,32.38,32.57,32.05,32.57,1627500,14.3186794179496,14.4026988462823,14.1727509371614,14.4026988462823,3680398.76176977,0.0,1.0
2003-06-12,32.4,32.74,32.18,32.57,1287900,14.3275235683004,14.4778741242641,14.2302379144416,14.4026988462823,2912433.52705578,0.0,1.0
2003-06-13,31.73,32.41,31.59,32.41,776300,14.0312445315485,14.3319456434758,13.9693354790929,14.3319456434758,1755510.63518395,0.0,1.0
2003-06-16,32.74,32.74,31.74,31.8,1551300,14.4778741242641,14.4778741242641,14.0356666067239,14.0621990577764,3508081.47412192,0.0,1.0
2003-06-17,32.77,32.9,32.33,32.74,902400,14.4911403497903,14.5486273270705,14.2965690420726,14.4778741242641,2040670.87104211,0.0,1.0
2003-06-18,32.73,33.1,32.46,32.82,1055000,14.4734520490887,14.6370688305785,14.3540560193528,14.5132507256673,2385757.72268331,0.0,1.0
2003-06-19,31.69,32.81,31.62,32.77,1581300,14.0135562308469,14.5088286504919,13.9826017046191,14.4911403497903,3575922.92595179,0.0,1.0
2003-06-20,31.6,31.93,31.38,31.69,1264200,13.9737575542683,14.1196860350566,13.8764719004095,14.0135562308469,2858838.78011019,0.0,1.0
2003-06-23,31.1,31.6,30.9,31.5,750500,13.7526537954983,13.9737575542683,13.6642122919902,13.9295368025143,1697166.98661026,0.0,1.0
2003-06-24,31.01,31.37,30.83,31.25,687000,13.7128551189197,13.8720498252341,13.6332577657624,13.8189849231293,1553569.24690373,0.0,1.0
2003-06-25,30.24,31.18,30.19,30.68,1580300,13.3723553304137,13.7880303969015,13.3502449545367,13.5669266381314,3573661.54422413,0.0,1.0
2003-06-26,30.52,30.57,30.11,30.17,860800,13.496173435325,13.518283811202,13.3148683531335,13.3414008041859,1946597.39117137,0.0,1.0
2003-06-27,30.05,30.57,29.79,30.5,1023100,13.2883359020811,13.518283811202,13.1733619475207,13.4873292849742,2313619.6455709,0.0,1.0
2003-06-30,29.96,30.32,29.7,30.09,907700,13.2485372255025,13.407731931817,13.1335632709421,13.3060242027827,2052656.19419872,0.0,1.0
2003-07-01,30.06,30.17,29.17,29.96,1022200,13.2927579772565,13.3414008041859,12.8991932866458,13.2485372255025,2311584.40201601,0.0,1.0
2003-07-02,30.86,30.9,30.06,30.06,962100,13.6465239912886,13.6642122919902,13.2927579772565,13.2927579772565,2175675.36018353,0.0,1.0
2003-07-03,30.6,31.039,30.33,30.71,488500,13.5315500367282,13.7256791369283,13.4121540069924,13.5801928636576,1104684.97396284,0.0,1.0
2003-07-07,31.33,31.7,30.8,30.8,731900,13.8543615245325,14.0179783060223,13.6199915402362,13.6199915402362,1655105.28647575,0.0,1.0
2003-07-08,31.61,31.66,31.1,31.1,980200,13.9781796294437,14.0002900053207,13.7526537954983,13.7526537954983,2216606.36945421,0.0,1.0
2003-07-09,31.3,31.91,31.26,31.48,1070800,13.8410952990063,14.1108418847058,13.8234069983047,13.9206926521635,2421487.55398037,0.0,1.0
2003-07-10,31.03,31.4,30.76,31.31,842400,13.7216992692705,13.8853160507603,13.6023032395346,13.8455173741817,1904987.96738239,0.0,1.0
2003-07-11,31.68,31.8,31.23,31.23,745600,14.0091341556715,14.0621990577764,13.8101407727785,13.8101407727785,1686086.21614473,0.0,1.0
2003-07-14,32.25,32.7,32.0,32.0,1084700,14.2611924406694,14.4601858235625,14.1506405612844,14.1506405612844,2452920.75999488,0.0,1.0
2003-07-15,31.99,32.5,31.691,32.44,865700,14.146218486109,14.3717443200545,14.0139984383645,14.345211869002,1957678.16163691,0.0,1.0
2003-07-16,31.95,32.2,31.6,32.15,880300,14.1285301854074,14.2390820647924,13.9737575542683,14.2169716889154,1990694.33486078,0.0,1.0
2003-07-17,32.27,32.5,31.65,31.85,1797600,14.2700365910202,14.3717443200545,13.9958679301453,14.0843094336534,4065059.79364506,0.0,1.0
2003-07-18,34.53,34.8,32.75,32.75,2197100,15.2694255806609,15.3888216103968,14.4822961994395,14.4822961994395,4968481.793846,0.0,1.0
2003-07-21,33.74,34.29,33.73,34.28,1671200,14.9200816418042,15.1632957764513,14.9156595666288,15.1588737012759,3779221.14326859,0.0,1.0
2003-07-22,34.56,34.7,33.96,34.05,1200500,15.2826918061871,15.3446008586428,15.0173672956631,15.0571659722417,2714788.76405813,0.0,1.0
2003-07-23,34.94,35.04,34.11,34.57,1437600,15.4507306628524,15.4949514146064,15.0836984232941,15.2871138813625,3250962.37168676,0.0,1.0
2003-07-24,35.5,36.31,34.95,35.05,1864100,15.6983668726749,16.0565549618824,15.4551527380278,15.4993734897818,4215441.67853456,0.0,1.0
2003-07-25,36.41,36.53,34.93,35.5,1527900,16.1007757136364,16.1538406157412,15.446308587677,15.6983668726749,3455165.14169463,0.0,1.0
2003-07-28,35.72,36.41,35.59,36.41,1445100,15.7956525265337,16.1007757136364,15.7381655492535,16.1007757136364,3267922.73464423,0.0,1.0
2003-07-29,35.77,36.12,35.34,35.74,1016000,15.8177629024107,15.9725355335497,15.6276136698684,15.8044966768845,2297563.8353045,0.0,1.0
2003-07-30,35.89,36.16,35.5,35.95,806500,15.8708278045155,15.9902238342514,15.6983668726749,15.8973602555679,1823804.36335933,0.0,1.0
2003-07-31,36.61,37.2,35.95,35.95,1218400,16.1892172171444,16.4501196524931,15.8973602555679,15.8973602555679,2755267.49698328,0.0,1.0
2003-08-01,36.7,36.87,35.99,36.55,833000,16.229015893723,16.3041911717049,15.9150485562695,16.162684766092,1883730.97914238,0.0,1.0
2003-08-04,35.97,36.55,35.62,36.55,1214700,15.9062044059187,16.162684766092,15.7514317747797,16.162684766092,2746900.38459093,0.0,1.0
2003-08-05,35.38,36.04,35.26,36.0,921800,15.64530197057,15.9371589321465,15.5922370684652,15.9194706314449,2084541.67655876,0.0,1.0
2003-08-06,34.83,35.4,34.63,35.35,970600,15.402087835923,15.6541461209209,15.3136463324149,15.6320357450438,2194897.10486865,0.0,1.0
2003-08-07,35.83,36.1,34.94,35.2,1314100,15.8442953534631,15.9636913831989,15.4507306628524,15.5657046174128,2971681.72832052,0.0,1.0
2003-08-08,36.2,36.2,35.79,35.94,869100,16.007912134953,16.007912134953,15.8266070527615,15.8929381803925,1965366.85951096,0.0,1.0
2003-08-11,36.34,36.69,36.11,36.26,845300,16.0698211874086,16.2245938185476,15.9681134583743,16.0344445860054,1911545.97439261,0.0,1.0
2003-08-12,37.05,37.1,36.16,36.34,1444600,16.3837885248621,16.4058989007391,15.9902238342514,16.0698211874086,3266792.04378039,0.0,1.0
2003-08-13,37.0,37.36,36.89,37.15,798400,16.3616781489851,16.5208728552995,16.3130353220557,16.4280092766161,1805487.17136527,0.0,1.0
2003-08-14,37.99,38.1,36.93,37.03,1259700,16.7994635913498,16.8481064182792,16.3307236227573,16.3749443745113,2848662.56233571,0.0,1.0
2003-08-15,37.58,38.04,37.36,37.95,542800,16.6181585091583,16.8215739672268,16.5208728552995,16.7817752906482,1227478.00177489,0.0,1.0
2003-08-18,38.01,38.09,37.6,37.8,1091100,16.8083077417006,16.8436843431038,16.6270026595092,16.7154441630172,2467393.60305191,0.0,1.0
2003-08-19,38.08,38.29,37.95,38.04,1036700,16.8392622679284,16.9321258466118,16.7817752906482,16.8215739672268,2344374.43706711,0.0,1.0
2003-08-20,37.97,38.14,37.88,38.09,1027900,16.790619440999,16.8657947189808,16.7508207644204,16.8436843431038,2324474.27786368,0.0,1.0
2003-08-21,38.29,38.45,37.8,38.22,887000,16.9321258466118,17.0028790494183,16.7154441630172,16.901171320384,2005845.59243612,0.0,1.0
2003-08-22,37.99,38.79,37.9,38.68,1154300,16.7994635913498,17.1532296053819,16.7596649147712,17.1045867784525,2610312.92824015,0.0,1.0
2003-08-25,37.8,37.99,37.34,37.88,894700,16.7154441630172,16.7994635913498,16.5120287049487,16.7508207644204,2023258.23173911,0.0,1.0
2003-08-26,37.39,37.47,37.05,37.4,1006200,16.5341390808257,16.5695156822289,16.3837885248621,16.5385611560011,2275402.29437342,0.0,1.0
2003-08-27,37.61,37.74,37.17,37.2,682800,16.6977558623156,16.7554721149638,16.5024085456599,16.5157276808864,1537937.68526442,0.15,1.0
2003-08-28,37.48,37.66,36.8,37.62,650400,16.6400396096673,16.7199544210264,16.3381392111995,16.7021955740577,1464959.97436435,0.0,1.0
2003-08-29,38.02,38.05,37.52,37.6,691100,16.8797840437447,16.8931031789712,16.657798456636,16.6933161505734,1556632.59268635,0.0,1.0
2003-09-02,38.26,38.48,37.53,38.17,1185200,16.9863371255569,17.0840107838847,16.6622381683782,16.9463797198773,2669542.6839124,0.0,1.0
2003-09-03,38.22,38.71,38.22,38.23,1705000,16.9685782785882,17.1861241539547,16.9685782785882,16.9730179903303,3840339.4161919,0.0,1.0
2003-09-04,38.06,38.25,37.4,38.08,1417600,16.8975428907134,16.9818974138147,16.6045219157299,16.9064223141977,3193000.09172648,0.0,1.0
2003-09-05,37.92,38.28,37.75,38.0,1264000,16.835386926323,16.9952165490412,16.759911826706,16.8709046202604,2847031.68449652,0.0,1.0
2003-09-08,37.79,38.0,37.55,37.79,781600,16.7776706736747,16.8709046202604,16.6711175918625,16.7776706736747,1760474.65553994,0.0,1.0
2003-09-09,37.42,37.8,37.36,37.75,518900,16.6134013392143,16.7821103854169,16.5867630687612,16.759911826706,1168769.57364339,0.0,1.0
2003-09-10,36.28,37.27,36.21,37.27,956800,16.1072742006065,16.5468056630817,16.0761962184112,16.5468056630817,2155094.8700366,0.0,1.0
2003-09-11,36.52,36.85,36.4,36.53,861500,16.2138272824186,16.3603377699104,16.1605507415125,16.2182669941608,1940441.29445709,0.0,1.0
2003-09-12,36.5,36.54,35.95,36.3,636200,16.2049478589343,16.222706705903,15.9607637131147,16.1161536240908,1432975.91588345,0.0,1.0
2003-09-15,36.12,36.55,36.05,36.55,667900,16.0362388127317,16.2271464176452,16.0051608305365,16.2271464176452,1504376.94784432,0.0,1.0
2003-09-16,36.85,36.89,36.25,36.25,500400,16.3603377699104,16.3780966168791,16.0939550653799,16.0939550653799,1127100.20167884,0.0,1.0
2003-09-17,36.65,36.98,36.41,36.83,748100,16.2715435350669,16.4180540225586,16.1649904532547,16.351458346426,1685019.30630684,0.0,1.0
2003-09-18,37.15,37.4,36.63,36.8,786300,16.4935291221756,16.6045219157299,16.2626641115825,16.3381392111995,1771060.92841742,0.0,1.0
2003-09-19,37.17,37.37,36.93,37.22,501800,16.5024085456599,16.5912027805034,16.3958554638478,16.5246071043708,1130253.55955724,0.0,1.0
2003-09-22,36.71,36.95,36.25,36.95,819700,16.2981818055199,16.4047348873321,16.0939550653799,16.4047348873321,1846291.03780206,0.0,1.0
2003-09-23,37.02,37.15,36.66,36.7,695400,16.4358128695273,16.4935291221756,16.2759832468091,16.2937420937778,1566317.90617,0.0,1.0
2003-09-24,35.9,37.1,35.85,37.04,1478100,15.9385651544039,16.4713305634647,15.916366595693,16.4446922930117,3329270.20004296,0.0,1.0
2003-09-25,35.41,36.1,35.38,36.0,1053500,15.7210192790373,16.0273593892473,15.7077001438108,15.9829622718256,2372901.80349454,0.0,1.0
2003-09-26,35.63,35.88,35.22,35.41,1127800,15.8186929373652,15.9296857309195,15.636664755936,15.7210192790373,2540255.01089808,0.0,1.0
2003-09-29,36.04,36.23,35.47,35.63,906500,16.0007211187943,16.0850756418956,15.7476575494904,15.8186929373652,2041799.22626273,0.0,1.0
2003-09-30,35.37,35.74,34.81,35.7,1030200,15.7032604320686,15.8675297665291,15.4546365745069,15.8497709195604,2320420.91880406,0.0,1.0
2003-10-01,36.18,36.18,35.22,35.39,1245400,16.0628770831847,16.0628770831847,15.636664755936,15.712139855553,2805137.07268352,0.0,1.0
2003-10-02,36.57,36.8,36.09,36.18,895000,16.2360258411295,16.3381392111995,16.0229196775052,16.0628770831847,2015896.64369018,0.0,1.0
2003-10-03,37.52,38.12,37.1,37.1,1768300,16.657798456636,16.9241811611664,16.4713305634647,16.4713305634647,3982916.24026519,0.0,1.0
2003-10-06,37.77,38.1,37.45,37.48,704200,16.7687912501904,16.9153017376821,16.6267204744408,16.6400396096673,1586139.01283421,0.0,1.0
2003-10-07,37.99,38.05,37.07,37.15,943100,16.8664649085182,16.8931031789712,16.4580114282382,16.4935291221756,2124237.010798,0.0,1.0
2003-10-08,38.23,38.36,37.91,37.99,1207700,16.9730179903303,17.0307342429786,16.8309472145808,16.8664649085182,2720221.64981524,0.0,1.0
2003-10-09,38.39,38.79,38.27,38.39,1259500,17.0440533782051,17.2216418478921,16.990776837299,17.0440533782051,2836895.89131596,0.0,1.0
2003-10-10,38.39,38.49,38.11,38.45,957900,17.0440533782051,17.0884504956269,16.9197414494243,17.0706916486582,2157572.50836964,0.0,1.0
2003-10-13,38.68,38.99,38.4,38.75,690300,17.1728050187282,17.3104360827356,17.0484930899473,17.2038830009234,1554830.67389869,0.0,1.0
2003-10-14,38.6,38.85,38.33,38.85,777800,17.1372873247908,17.2482801183451,17.0174151077521,17.2482801183451,1751915.54129857,0.0,1.0
2003-10-15,39.5,39.58,38.58,38.6,1515700,17.5368613815864,17.5723790755238,17.1284079013064,17.1372873247908,3413960.3830628,0.0,1.0
2003-10-16,39.49,39.78,39.23,39.35,887600,17.5324216698442,17.6611733103673,17.4169891645477,17.4702657054538,1999228.89490437,0.0,1.0
2003-10-17,38.81,39.9,38.51,39.8,873700,17.2305212713764,17.7144498512734,17.0973299191112,17.6700527338516,1967920.55596884,0.0,1.0
2003-10-20,39.58,39.67,39.01,39.09,1057200,17.5723790755238,17.6123364812034,17.3193155062199,17.3548332001573,2381235.67788744,0.0,1.0
2003-10-21,39.36,39.73,39.31,39.65,862500,17.474705417196,17.6389747516564,17.4525068584851,17.603457057719,1942693.69294165,0.0,1.0
2003-10-22,38.74,39.18,38.61,39.11,814300,17.1994432891812,17.3947906058369,17.1417270365329,17.3637126236416,1834128.08598538,0.0,1.0
2003-10-23,38.3,38.64,38.01,38.63,1117500,17.0040959725256,17.1550461717595,16.8753443320025,17.1506064600173,2517055.30650701,0.0,1.0
2003-10-24,38.62,38.66,38.01,38.12,952900,17.1461667482751,17.1639255952438,16.8753443320025,16.9241811611664,2146310.51594679,0.0,1.0
2003-10-27,38.9,39.12,38.75,38.75,1003000,17.270478677056,17.3681523353838,17.2038830009234,17.2038830009234,2259155.68002374,0.0,1.0
2003-10-28,39.22,39.27,38.89,39.15,1125900,17.4125494528055,17.4347480115164,17.2660389653138,17.3814714706103,2535975.45377741,0.0,1.0
2003-10-29,38.91,39.14,38.88,39.1,1096600,17.2749183887982,17.3770317588682,17.2615992535716,17.3592729118995,2469980.17817949,0.0,1.0
2003-10-30,39.08,39.19,38.8,39.15,972400,17.3503934884151,17.399230317579,17.2260815596342,17.3814714706103,2190232.2863959,0.0,1.0
2003-10-31,39.02,39.42,38.89,39.23,1453800,17.3237552179621,17.501343687649,17.2660389653138,17.4169891645477,3274536.91686791,0.0,1.0
2003-11-03,39.43,39.52,39.15,39.23,893000,17.5057833993912,17.5457408050708,17.3814714706103,17.4169891645477,2011391.84672104,0.0,1.0
2003-11-04,39.58,39.69,39.04,39.15,1237700,17.5723790755238,17.6212159046877,17.3326346414464,17.3814714706103,2787793.60435233,0.0,1.0
2003-11-05,40.05,40.1,39.64,39.75,1568300,17.781045527406,17.8032440861168,17.5990173459769,17.6478541751408,3532436.54335118,0.0,1.0
2003-11-06,40.08,40.45,39.6,40.45,1186000,17.7943646626325,17.9586339970929,17.5812584990082,17.9586339970929,2671344.60270006,0.0,1.0
2003-11-07,39.75,40.24,39.72,40.14,1075700,17.6478541751408,17.8654000505073,17.6345350399142,17.8210029330855,2422905.04985198,0.0,1.0
2003-11-10,39.18,39.95,39.09,39.85,643700,17.3947906058369,17.7366484099842,17.3548332001573,17.6922512925625,1449868.90451773,0.0,1.0
2003-11-11,39.04,39.25,38.88,39.25,701100,17.3326346414464,17.4258685880321,17.2615992535716,17.4258685880321,1579156.57753205,0.0,1.0
2003-11-12,39.34,39.36,38.98,39.02,620500,17.4658259937116,17.474705417196,17.3059963709934,17.3237552179621,1397613.25967571,0.0,1.0
2003-11-13,38.99,39.47,38.72,39.32,867800,17.3104360827356,17.5235422463599,17.1905638656969,17.4569465702273,1954631.40490987,0.0,1.0
2003-11-14,38.54,39.2,38.38,38.91,576300,17.1106490543377,17.4036700293212,17.039613666463,17.2749183887982,1298057.24665771,0.0,1.0
2003-11-17,37.8,38.4,37.4,38.4,929700,16.7821103854169,17.0484930899473,16.6045219157299,17.0484930899473,2094054.87110476,0.0,1.0
2003-11-18,37.23,38.12,37.19,38.07,897300,16.529046816113,16.9241811611664,16.5112879691443,16.9019826024556,2021077.16020469,0.0,1.0
2003-11-19,37.4,37.49,37.23,37.4,605900,16.6045219157299,16.6444793214095,16.529046816113,16.6045219157299,1364728.24180099,0.0,1.0
2003-11-20,37.08,37.41,37.03,37.3,755100,16.4624511399804,16.6089616274721,16.4402525812695,16.5601247983082,1700786.09569883,0.0,1.0
2003-11-21,37.14,37.35,36.95,37.31,730300,16.4890894104334,16.5823233570191,16.4047348873321,16.5645645100504,1644926.6132815,0.0,1.0
2003-11-24,37.45,37.49,37.04,37.3,1059100,16.6267204744408,16.6444793214095,16.4446922930117,16.5601247983082,2385515.23500812,0.0,1.0
2003-11-25,38.75,38.87,37.29,37.45,3702700,17.270478677056,17.3239614497333,16.6197716094818,16.6910819730515,8307796.6559557,0.15,1.0
2003-11-26,38.24,38.8,38.0,38.8,1280700,17.0431768931773,17.2927631656715,16.9362113478226,17.2927631656715,2873523.42271382,0.0,1.0
2003-11-28,38.39,38.39,38.1,38.25,392100,17.110030359024,17.110030359024,16.9807803250538,17.0476337909004,879759.923515334,0.0,1.0
2003-12-01,38.5,38.74,38.25,38.66,1251000,17.1590562339782,17.2660217793329,17.0476337909004,17.230366597548,2806885.14235574,0.0,1.0
2003-12-02,38.15,38.45,38.08,38.45,1003700,17.0030648136693,17.1367717453627,16.9718665296075,17.1367717453627,2252014.88200036,0.0,1.0
2003-12-03,38.02,38.47,37.95,38.3,1184900,16.9451251432689,17.1456855408089,16.9139268592071,17.069918279516,2658575.70357898,0.0,1.0
2003-12-04,38.16,38.3,38.0,38.15,1092200,17.0075217113924,17.069918279516,16.9362113478226,17.0030648136693,2450583.4951886,0.0,1.0
2003-12-05,37.77,38.02,37.73,38.0,786900,16.8337027001911,16.9451251432689,16.8158751092986,16.9362113478226,1765577.87251777,0.0,1.0
2003-12-08,38.15,38.24,37.8,37.83,755500,17.0030648136693,17.0431768931773,16.8470733933604,16.8604440865298,1695125.27981596,0.0,1.0
2003-12-09,38.07,38.43,38.0,38.3,898600,16.9674096318844,17.1278579499164,16.9362113478226,17.069918279516,2016200.63063219,0.0,1.0
2003-12-10,38.0,38.2,37.63,38.2,958200,16.9362113478226,17.0253493022849,16.7713061320675,17.0253493022849,2149925.93397704,0.0,1.0
2003-12-11,38.18,38.31,38.05,38.1,1795600,17.0164355068387,17.0743751772391,16.9584958364382,16.9807803250538,4028811.32023497,0.0,1.0
2003-12-12,38.25,38.31,37.175,38.23,1203400,17.0476337909004,17.0743751772391,16.568517285666,17.0387199954542,2700084.39673133,0.0,1.0
2003-12-15,37.8,38.7,37.75,38.7,941100,16.8470733933604,17.2481941884404,16.8247889047449,17.2481941884404,2111558.43922541,0.0,1.0
2003-12-16,37.82,38.0,37.34,37.74,1152200,16.8559871888066,16.9362113478226,16.6420560980973,16.8203320070218,2585206.2837908,0.0,1.0
2003-12-17,37.69,37.96,37.45,37.84,1413200,16.7980475184062,16.9183837569302,16.6910819730515,16.8649009842529,3170815.41421033,0.0,1.0
2003-12-18,38.35,38.38,37.84,37.84,2231100,17.0922027681315,17.1055734613009,16.8649009842529,16.8649009842529,5005948.39417258,0.0,1.0
2003-12-19,38.36,38.55,38.19,38.4,2116400,17.0966596658547,17.1813407225938,17.0208924045618,17.1144872567471,4748594.49662803,0.0,1.0
2003-12-22,39.5,39.55,38.51,38.52,1711900,17.6047460062893,17.6270304949049,17.1635131317013,17.1679700294244,3841012.53013493,0.0,1.0
2003-12-23,39.45,39.75,39.34,39.5,797200,17.5824615176738,17.7161684493671,17.5334356427196,17.6047460062893,1788688.11789448,0.0,1.0
2003-12-24,39.08,39.4,39.02,39.4,326900,17.4175563019187,17.5601770290582,17.39081491558,17.5601770290582,733469.826567616,0.0,1.0
2003-12-26,39.07,39.27,39.05,39.2,142000,17.4130994041955,17.5022373586578,17.4041856087493,17.471039074596,318607.266358526,0.0,1.0
2003-12-29,39.74,39.84,38.95,39.25,503300,17.711711551644,17.7562805288751,17.3596166315182,17.4933235632116,1129260.82505807,0.0,1.0
2003-12-30,39.61,39.79,39.45,39.55,446500,17.6537718812436,17.7339960402596,17.5824615176738,17.6270304949049,1001817.91851465,0.0,1.0
2003-12-31,39.75,39.83,39.41,39.58,467100,17.7161684493671,17.751823631152,17.5646339267813,17.6404011880742,1048038.40926808,0.0,1.0
2004-01-02,39.43,40.05,39.34,39.75,850600,17.5735477222276,17.8498753810604,17.5334356427196,17.7161684493671,1908502.39975043,0.0,1.0
2004-01-05,40.93,40.93,39.53,39.55,1416400,18.2420823806942,18.2420823806942,17.6181166994587,17.6270304949049,3177995.29626912,0.0,1.0
2004-01-06,40.44,40.74,40.33,40.67,914200,18.0236943922618,18.1574013239551,17.9746685173076,18.1262030398933,2051202.55566875,0.0,1.0
2004-01-07,41.25,41.46,40.26,40.3,1515700,18.3847031078338,18.4782979600191,17.9434702332458,17.9612978241382,3400796.01140575,0.0,1.0
2004-01-08,42.29,42.41,41.17,41.27,1887900,18.8482204710374,18.9017032437147,18.3490479260489,18.39361690328,4235906.04336801,0.0,1.0
2004-01-09,42.28,42.69,42.17,42.2,1642100,18.8437635733143,19.0264963799618,18.79473769836,18.8081083915294,3684401.35272769,0.0,1.0
2004-01-12,42.15,42.25,42.01,42.1,1036300,18.7858239029138,18.8303928801449,18.7234273347902,18.7635394142983,2325159.93047422,0.0,1.0
2004-01-13,42.52,42.6,42.1,42.1,1223000,18.9507291186689,18.9863843004538,18.7635394142983,18.7635394142983,2744061.17434138,0.0,1.0
2004-01-14,44.02,44.13,42.67,42.67,2526500,19.6192637771356,19.6682896520898,19.0175825845156,19.0175825845156,5668741.25672404,0.0,1.0
2004-01-15,43.75,44.0,42.95,44.0,2685900,19.4989275386116,19.6103499816894,19.1423757207627,19.6103499816894,6026389.1317772,0.0,1.0
2004-01-16,43.74,43.87,43.28,43.8,1857900,19.4944706408885,19.5524103112889,19.2894533456254,19.5212120272272,4168594.64906692,0.0,1.0
2004-01-20,43.32,43.97,43.29,43.74,1451600,19.3072809365178,19.59697928852,19.2939102433485,19.4944706408885,3256973.99891574,0.0,1.0
2004-01-21,43.17,43.4,42.9,43.4,1423700,19.2404274706712,19.3429361183027,19.1200912321471,19.3429361183027,3194374.40221571,0.0,1.0
2004-01-22,42.96,43.24,42.69,43.2,889200,19.1468326184858,19.2716257547329,19.0264963799618,19.2537981638405,1995109.72708451,0.0,1.0
2004-01-23,43.43,43.68,42.95,42.98,1356100,19.356306811472,19.4677292545498,19.1423757207627,19.155746413932,3042699.39372392,0.0,1.0
2004-01-26,43.65,43.82,42.3,43.43,1381800,19.4543585613805,19.5301258226734,18.8526773687605,19.356306811472,3100362.82150852,0.0,1.0
2004-01-27,41.9,42.25,41.01,42.0,3124300,18.674401459836,18.8303928801449,18.2777375624791,18.7189704370671,7010032.97383056,0.0,1.0
2004-01-28,41.5,42.62,41.45,42.13,2514900,18.4961255509116,18.9952980959,18.473841062296,18.7769101074676,5642714.18426094,0.0,1.0
2004-01-29,40.65,41.69,40.1,41.6,1409000,18.1172892444471,18.5808066076507,17.872159869676,18.5406945281427,3161391.81900818,0.0,1.0
2004-01-30,41.32,41.38,40.54,40.7,1675400,18.4159013918956,18.4426427782342,18.0682633694929,18.1395737330627,3759117.00040191,0.0,1.0
2004-02-02,41.12,41.81,40.71,41.7,1252100,18.3267634374333,18.634289380328,18.1440306307858,18.5852635053738,2809353.22681345,0.0,1.0
2004-02-03,40.42,41.18,40.2,41.05,1384600,18.0147805968156,18.353504823772,17.9167288469071,18.2955651533716,3106645.21830995,0.0,1.0
2004-02-04,39.62,40.62,39.49,40.2,1661600,17.6582287789667,18.1039185512778,17.6002891085662,17.9167288469071,3728153.75902341,0.0,1.0
2004-02-05,39.6,39.84,39.21,39.62,1318100,17.6493149835204,17.7562805288751,17.4754959723191,17.6582287789667,2957438.29427586,0.0,1.0
2004-02-06,40.31,40.74,39.77,39.79,1505700,17.9657547218613,18.1574013239551,17.7250822448133,17.7339960402596,3378358.87997206,0.0,1.0
2004-02-09,40.41,40.73,40.05,40.47,739700,18.0103236990925,18.152944426232,17.8498753810604,18.0370650854311,1659674.61215071,0.0,1.0
2004-02-10,40.54,40.54,39.85,40.31,1037900,18.0682633694929,18.0682633694929,17.7607374265982,17.9657547218613,2328749.87150361,0.0,1.0
2004-02-11,41.69,41.75,40.38,40.54,1330500,18.5808066076507,18.6075479939894,17.9969530059231,18.0682633694929,2985260.33725364,0.0,1.0
2004-02-12,41.34,41.52,41.13,41.46,750500,18.4248151873418,18.5050393463578,18.3312203351565,18.4782979600191,1683906.7140991,0.0,1.0
2004-02-13,40.72,41.69,40.57,41.15,751600,18.1484875285089,18.5808066076507,18.0816340626622,18.3401341306027,1686374.79855681,0.0,1.0
2004-02-17,41.08,41.4,40.77,41.17,721600,18.3089358465409,18.4515565736805,18.1707720171245,18.3490479260489,1619063.40425571,0.0,1.0
2004-02-18,40.86,41.3,40.67,41.3,684500,18.2108840966325,18.4069875964494,18.1262030398933,18.4069875964494,1535821.64663669,0.0,1.0
2004-02-19,40.68,41.5,40.64,40.9,928900,18.1306599376165,18.4961255509116,18.112832346724,18.2287116875249,2084185.13887629,0.0,1.0
2004-02-20,40.33,40.84,39.88,40.8,736100,17.9746685173076,18.2019703011862,17.7741081197676,18.1841427102938,1651597.24483457,0.0,1.0
2004-02-23,39.75,40.8,39.59,40.73,1108100,17.7161684493671,18.1841427102938,17.6448580857973,18.152944426232,2486258.53416818,0.0,1.0
2004-02-24,39.14,39.75,38.77,39.75,1595200,17.4442976882573,17.7161684493671,17.2793924725022,17.7161684493671,3579171.20630366,0.0,1.0
2004-02-25,39.23,39.44,39.0,39.16,959700,17.551263233612,17.6452159554845,17.4483626334659,17.5199456596545,2145089.5299604,0.15,1.0
2004-02-26,39.69,39.73,39.11,39.53,1002300,17.7570644339042,17.7749601904513,17.4975759639706,17.6854814077156,2240307.63350975,0.0,1.0
2004-02-27,39.19,39.78,38.98,39.68,1186500,17.5333674770648,17.7973298861352,17.4394147551923,17.7525904947674,2652025.34885696,0.0,1.0
2004-03-01,40.22,40.27,39.4,39.46,920800,17.9941832081538,18.0165529038378,17.6273201989374,17.6541638337581,2058141.54338599,0.0,1.0
2004-03-02,40.0,40.72,39.89,40.22,868500,17.8957565471445,18.2178801649931,17.8465432166399,17.9941832081538,1941242.32236179,0.0,1.0
2004-03-03,40.24,40.44,39.78,39.9,530400,18.0031310864274,18.0926098691631,17.7973298861352,17.8510171557767,1185532.44419193,0.0,1.0
2004-03-04,40.08,40.45,39.96,40.37,419400,17.9315480602388,18.0970838082999,17.8778607905974,18.0612922952056,937428.93494362,0.0,1.0
2004-03-05,41.39,41.42,40.1,40.1,1922800,18.5176340871578,18.5310559045682,17.9404959385124,17.9404959385124,4297778.62687075,0.0,1.0
2004-03-08,40.33,41.55,40.33,41.39,745500,18.0433965386585,18.5892171133464,18.0433965386585,18.5176340871578,1666316.81211366,0.0,1.0
2004-03-09,39.76,40.59,39.53,40.52,708900,17.7883820078617,18.1597189562149,17.6854814077156,18.1284013822574,1584509.70906421,0.0,1.0
2004-03-10,37.88,39.99,37.8,39.9,1459900,16.9472814501459,17.8912826080077,16.9114899370516,17.8510171557767,3263119.93830278,0.0,1.0
2004-03-11,37.95,38.86,37.85,37.88,1259900,16.9785990241034,17.3857274855509,16.9338596327355,16.9472814501459,2816086.58830583,0.0,1.0
2004-03-12,39.15,39.45,38.21,38.25,1256000,17.5154717205177,17.6496898946213,17.0949214416598,17.112817198207,2807369.43798089,0.0,1.0
2004-03-15,38.55,39.15,38.26,39.15,811300,17.2470353723105,17.5154717205177,17.1172911373437,17.5154717205177,1813390.78426266,0.0,1.0
2004-03-16,38.9,39.1,38.8,38.8,937800,17.4036232420981,17.4931020248338,17.3588838507302,17.3588838507302,2096139.37813573,0.0,1.0
2004-03-17,39.26,39.49,38.97,39.08,719600,17.5646850510224,17.6675856511684,17.4349408160556,17.4841541465602,1608425.99328905,0.0,1.0
2004-03-18,38.7,39.27,38.05,39.02,766000,17.3141444593623,17.5691589901591,17.0233384154712,17.4573105117395,1712137.73048835,0.0,1.0
2004-03-19,38.5,39.2,38.35,38.75,715400,17.2246656766266,17.5378414162016,17.1575565895748,17.3365141550463,1599038.29293912,0.0,1.0
2004-03-22,37.67,38.3,37.02,38.15,957700,16.8533287282734,17.1351868938909,16.5625226843823,17.0680778068391,2140619.19646042,0.0,1.0
2004-03-23,36.74,38.0,36.41,37.67,2150300,16.4372523885522,17.0009687197873,16.2896123970383,16.8533287282734,4806279.0624923,0.0,1.0
2004-03-24,36.95,37.4,36.48,36.9,933000,16.5312051104248,16.7325323715801,16.3209299709958,16.5088354147408,2085410.5777358,0.0,1.0
2004-03-25,37.91,37.95,36.86,37.15,795500,16.9607032675562,16.9785990241034,16.4909396581937,16.6206838931605,1778075.1496129,0.0,1.0
2004-03-26,37.53,38.05,37.35,37.6,1241900,16.7906935803584,17.0233384154712,16.7101626758962,16.8220111543159,2775853.5868061,0.0,1.0
2004-03-29,38.52,38.91,37.84,37.86,553500,17.2336135549002,17.4080971812348,16.9293856935987,16.9383335718723,1237164.79611658,0.0,1.0
2004-03-30,39.04,39.28,38.15,38.35,977400,17.4662583900131,17.5736329292959,17.0680778068391,17.1575565895748,2184651.98143513,0.0,1.0
2004-03-31,38.77,39.16,38.45,39.1,630400,17.3454620333198,17.5199456596545,17.2022959809427,17.4931020248338,1409049.11919041,0.0,1.0
2004-04-01,39.14,39.48,38.7,38.85,602100,17.5109977813809,17.6631117120316,17.3141444593623,17.3812535464141,1345793.90016584,0.0,1.0
2004-04-02,40.33,40.35,39.83,39.95,1196300,18.0433965386585,18.052344416932,17.8196995818192,17.8733868514606,2673929.9830068,0.0,1.0
2004-04-05,40.73,40.85,40.22,40.27,487300,18.2223541041299,18.2760413737713,17.9941832081538,18.0165529038378,1089196.75726759,0.0,1.0
2004-04-06,41.35,41.62,40.5,40.73,1526100,18.4997383306107,18.6205346873039,18.1194535039838,18.2223541041299,3411087.97715177,0.0,1.0
2004-04-07,40.9,41.43,40.68,41.37,676700,18.2984110694553,18.5355298437049,18.199984408446,18.5086862088842,1512537.3397147,0.0,1.0
2004-04-08,41.1,41.52,40.91,41.05,995900,18.387889852191,18.575795295936,18.3028850085921,18.3655201565071,2226002.56630985,0.0,1.0
2004-04-12,41.25,41.56,41.09,41.24,398100,18.4549989392428,18.5936910524832,18.3834159130542,18.450525000106,889819.883168943,0.0,1.0
2004-04-13,40.41,41.64,40.28,41.6,716700,18.0791880517528,18.6294825655775,18.0210268429745,18.6115868090303,1601944.00971409,0.0,1.0
2004-04-14,41.04,41.33,40.26,40.26,746200,18.3610462173703,18.4907904523371,18.012078964701,18.012078964701,1667881.42883865,0.0,1.0
2004-04-15,40.86,41.6,40.48,41.13,1104600,18.2805153129081,18.6115868090303,18.1105056257103,18.4013116696014,2468965.1920332,0.0,1.0
2004-04-16,40.33,40.82,40.3,40.82,1266800,18.0433965386585,18.262619556361,18.0299747212481,18.262619556361,2831509.23888072,0.0,1.0
2004-04-19,40.2,40.4,39.75,40.35,1158000,17.9852353298803,18.074714112616,17.7839080687249,18.052344416932,2588323.09648238,0.0,1.0
2004-04-20,40.31,40.97,40.0,40.9,1089400,18.0344486603849,18.3297286434128,17.8957565471445,18.2984110694553,2434990.65743343,0.0,1.0
2004-04-21,41.3,41.33,40.3,40.4,1153300,18.4773686349267,18.4907904523371,18.0299747212481,18.074714112616,2577817.81275746,0.0,1.0
2004-04-22,42.14,42.39,41.01,41.15,1107300,18.8531795224168,18.9650280008364,18.3476243999599,18.4102595478749,2475000.14225815,0.0,1.0
2004-04-23,41.9,42.28,41.45,42.2,927900,18.7458049831339,18.9158146703318,18.5444777219785,18.8800231572375,2074011.22731088,0.0,1.0
2004-04-26,41.84,42.34,41.79,41.9,782700,18.7189613483132,18.9426583051525,18.6965916526292,18.7458049831339,1749465.01521309,0.0,1.0
2004-04-27,42.0,42.81,41.88,41.95,1083400,18.7905443745018,19.1529334445814,18.7368571048603,18.7681746788178,2421579.65693351,0.0,1.0
2004-04-28,41.45,42.0,41.16,42.0,1156500,18.5444777219785,18.7905443745018,18.4147334870117,18.7905443745018,2584970.34635741,0.0,1.0
2004-04-29,41.09,41.77,40.97,41.4,1074800,18.3834159130542,18.6876437743557,18.3297286434128,18.5221080262946,2402357.22288365,0.0,1.0
2004-04-30,40.03,41.3,39.92,41.25,965600,17.9091783645549,18.4773686349267,17.8599650340502,18.4549989392428,2158277.01378531,0.0,1.0
2004-05-03,40.18,40.65,39.81,40.05,1039400,17.9762874516067,18.1865625910356,17.8107517035456,17.9181262428285,2323232.31993418,0.0,1.0
2004-05-04,40.16,40.35,39.73,40.18,1070400,17.9673395733331,18.052344416932,17.7749601904513,17.9762874516067,2392522.48918372,0.0,1.0
2004-05-05,39.05,40.15,38.99,40.08,2061900,17.4707323291498,17.9628656341963,17.4438886943291,17.9315480602388,4608690.32179364,0.0,1.0
2004-05-06,39.03,39.38,38.67,38.96,848300,17.4617844508763,17.6183723206638,17.300722641952,17.4304668769188,1896091.95401209,0.0,1.0
2004-05-07,37.95,39.05,37.85,38.85,987200,16.9785990241034,17.4707323291498,16.9338596327355,17.3812535464141,2206556.61558498,0.0,1.0
2004-05-10,36.78,38.0,36.5,37.5,1415600,16.4551481450994,17.0009687197873,16.3298778492694,16.777271762948,3164102.05127846,0.0,1.0
2004-05-11,37.11,37.26,36.79,36.79,1338700,16.6027881366133,16.6698972236651,16.4596220842362,16.4596220842362,2992217.72820464,0.0,1.0
2004-05-12,37.08,37.23,36.24,37.16,967100,16.589366319203,16.6564754062548,16.2135554317129,16.6251578322973,2161629.76391028,0.0,1.0
2004-05-13,37.08,37.5,36.55,36.7,754600,16.589366319203,16.777271762948,16.3522475449533,16.4193566320051,1686656.82953852,0.0,1.0
2004-05-14,36.99,37.35,36.5,36.9,736700,16.5491008669719,16.7101626758962,16.3298778492694,16.5088354147408,1646647.34471379,0.0,1.0
2004-05-17,36.12,36.45,35.5,36.45,1164800,16.1598681620715,16.3075081535855,15.8824839355908,16.3075081535855,2603522.23038228,0.0,1.0
2004-05-18,36.88,36.88,36.06,36.06,830900,16.4998875364673,16.4998875364673,16.1330245272508,16.1330245272508,1857200.05256235,0.0,1.0
2004-05-19,36.64,37.61,36.62,36.96,957900,16.3925129971844,16.8264850934526,16.3835651189108,16.5356790495615,2141066.22981043,0.0,1.0
2004-05-20,36.03,36.59,36.03,36.57,1234500,16.1196027098404,16.3701433015005,16.1196027098404,16.3611954232269,2759313.35285622,0.0,1.0
2004-05-21,36.49,36.69,36.23,36.47,886600,16.3254039101326,16.4148826928683,16.2090814925762,16.316456031859,1981698.84053651,0.0,1.0
2004-05-24,37.23,37.48,36.7,36.95,1101700,16.6564754062548,16.7683238846744,16.4193566320051,16.5312051104248,2462483.20845823,0.0,1.0
2004-05-25,38.2,38.31,37.06,37.25,1114500,17.090447502523,17.1396608330277,16.5804184409294,16.6654232845283,2491093.34285805,0.0,1.0
2004-05-26,38.5,38.6,37.9,37.9,1115700,17.2917747636784,17.3366884643633,17.0222925595691,17.0222925595691,2484097.24201511,0.15,1.0
2004-05-27,38.99,39.51,38.72,39.08,1271600,17.5118518970343,17.7454031405957,17.3905849051851,17.5522742276507,2831207.36124981,0.0,1.0
2004-05-28,38.96,39.22,38.85,39.1,540000,17.4983777868288,17.6151534086095,17.4489727160755,17.5612569677877,1202305.73692584,0.0,1.0
2004-06-01,38.67,38.86,38.14,38.61,1270700,17.3681280548427,17.453464086144,17.1300854412128,17.3411798344318,2829203.51835493,0.0,1.0
2004-06-02,39.37,39.55,38.74,39.05,819100,17.6825239596368,17.7633686208696,17.3995676453221,17.5388001174452,1823719.68354807,0.0,1.0
2004-06-03,38.91,39.34,38.78,39.25,695000,17.4759209364864,17.6690498494314,17.4175331255961,17.628627518815,1547412.01326566,0.0,1.0
2004-06-04,39.5,39.63,39.05,39.12,821400,17.7409117705272,17.7992995814175,17.5388001174452,17.5702397079246,1828840.61539053,0.0,1.0
2004-06-07,40.7,40.7,39.6,39.63,1039300,18.2798761787457,18.2798761787457,17.7858254712121,17.7992995814175,2313993.24516116,0.0,1.0
2004-06-08,41.2,41.2,40.46,40.7,1908700,18.5044446821701,18.5044446821701,18.172083297102,18.2798761787457,4249705.48161177,0.0,1.0
2004-06-09,41.8,42.1,41.05,41.1,3220200,18.7739268862794,18.908667988334,18.4370741311428,18.4595309814853,7169749.87786776,0.0,1.0
2004-06-10,41.76,42.2,41.57,41.75,1203900,18.7559614060055,18.9535816890189,18.6706253747042,18.751470035937,2680473.84571299,0.0,1.0
2004-06-14,40.85,41.64,40.6,41.45,1229800,18.3472467297731,18.7020649651836,18.2349624780609,18.6167289338823,2738139.99124332,0.0,1.0
2004-06-15,41.29,41.5,41.03,41.1,1198000,18.5448670127865,18.6391857842248,18.4280913910058,18.4595309814853,2667337.54229103,0.0,1.0
2004-06-16,41.43,41.67,41.01,41.28,1043500,18.6077461937453,18.7155390753891,18.4191086508689,18.540375642718,2323344.51200392,0.0,1.0
2004-06-17,41.33,41.43,40.93,41.43,874800,18.5628324930605,18.6077461937453,18.383177690321,18.6077461937453,1947735.29381986,0.0,1.0
2004-06-18,41.26,41.93,41.01,41.11,668400,18.5313929025811,18.8323146971697,18.4191086508689,18.4640223515537,1488187.32326154,0.0,1.0
2004-06-21,40.89,41.32,40.86,41.1,521600,18.365212210047,18.558341122992,18.3517380998415,18.4595309814853,1161338.28218615,0.0,1.0
2004-06-22,41.05,41.09,40.68,40.77,1153700,18.4370741311428,18.4550396114168,18.2708934386088,18.3113157692251,2568703.942021,0.0,1.0
2004-06-23,41.72,41.75,40.92,41.05,905700,18.7379959257315,18.751470035937,18.3786863202525,18.4370741311428,2016533.89987728,0.0,1.0
2004-06-24,41.45,41.73,41.38,41.72,624100,18.6167289338823,18.7424872958,18.5852893434029,18.7379959257315,1389553.72299151,0.0,1.0
2004-06-25,41.63,41.98,41.18,41.49,1168800,18.6975735951151,18.8547715475122,18.4954619420332,18.6346944141563,2602323.97281282,0.0,1.0
2004-06-28,41.82,42.4,41.62,41.9,1117800,18.7829096264164,19.0434090903887,18.6930822250466,18.8188405869643,2488772.87543649,0.0,1.0
2004-06-29,41.67,41.76,41.51,41.66,984300,18.7155390753891,18.7559614060055,18.6436771542933,18.7110477053206,2191536.17936315,0.0,1.0
2004-06-30,42.1,42.1,41.64,41.8,975600,18.908667988334,18.908667988334,18.7020649651836,18.7739268862794,2172165.69804602,0.0,1.0
2004-07-01,41.73,42.37,41.36,42.26,948400,18.7424872958,19.0299349801832,18.5763066032659,18.9805299094298,2111605.11277864,0.0,1.0
2004-07-02,40.92,41.6048,40.53,41.6,750900,18.3786863202525,18.6862553425425,18.2035228875814,18.6840994849096,1671872.92195854,0.0,1.0
2004-07-06,40.5,40.73,40.25,40.67,671700,18.190048777376,18.2933502889512,18.0777645256638,18.2664020685403,1495534.74720942,0.0,1.0
2004-07-07,40.88,41.0,40.5,40.5,557400,18.3607208399785,18.4146172808004,18.190048777376,18.190048777376,1241046.69956012,0.0,1.0
2004-07-08,40.2,40.83,40.2,40.7,521700,18.0553076753213,18.3382639896361,18.0553076753213,18.2798761787457,1161560.93139669,0.0,1.0
2004-07-09,41.03,41.07,40.35,40.45,597600,18.4280913910058,18.4460568712798,18.1226782263487,18.1675919270335,1330551.68219793,0.0,1.0
2004-07-12,40.64,41.05,40.36,41.0,570800,18.2529279583348,18.4370741311428,18.1271695964171,18.4146172808004,1270881.69377272,0.0,1.0
2004-07-13,40.31,40.84,40.28,40.7,983100,18.1047127460747,18.3427553597046,18.0912386358692,18.2798761787457,2188864.38883666,0.0,1.0
2004-07-14,39.64,40.14,39.45,40.1,1017700,17.803790951486,18.0283594549104,17.7184549201847,18.0103939746365,2265901.01568413,0.0,1.0
2004-07-15,39.34,39.92,39.29,39.64,991700,17.6690498494314,17.9295493134037,17.6465929990889,17.803790951486,2208012.22094325,0.0,1.0
2004-07-16,38.68,39.47,38.14,39.45,2082200,17.3726194249112,17.7274376603217,17.1300854412128,17.7184549201847,4636001.86190182,0.0,1.0
2004-07-19,38.6,39.34,38.35,39.1,1712600,17.3366884643633,17.6690498494314,17.2244042126511,17.5612569677877,3813090.37973924,0.0,1.0
2004-07-20,39.8,40.16,39.48,39.76,2485400,17.8756528725818,18.0373421950474,17.7319290303902,17.8576873923079,5533723.47880646,0.0,1.0
2004-07-21,40.45,41.2,39.81,39.97,2733700,18.1675919270335,18.5044446821701,17.8801442426503,17.9520061637461,6086561.46858181,0.0,1.0
2004-07-22,39.7,40.45,39.06,40.45,1646700,17.8307391718969,18.1675919270335,17.5432914875137,18.1675919270335,3666364.5499922,0.0,1.0
2004-07-23,38.97,39.65,38.77,39.65,1202500,17.5028691568973,17.8082823215545,17.4130417555276,17.8082823215545,2677356.75676542,0.0,1.0
2004-07-26,38.55,39.12,38.48,39.1,1092300,17.3142316140208,17.5702397079246,17.2827920235414,17.5612569677877,2431997.32674833,0.0,1.0
2004-07-27,39.2,39.3,38.27,38.73,1181500,17.6061706684726,17.6510843691574,17.1884732521032,17.3950762752536,2630600.42255162,0.0,1.0
2004-07-28,39.23,39.43,38.78,39.25,957300,17.619644778678,17.7094721800478,17.4175331255961,17.628627518815,2131420.89251687,0.0,1.0
2004-07-29,39.66,39.83,39.4,39.5,857300,17.812773691623,17.8891269827873,17.6959980698423,17.7409117705272,1908771.68197504,0.0,1.0
2004-07-30,39.68,39.78,39.44,39.72,502800,17.82175643176,17.8666701324448,17.7139635501163,17.8397219120339,1119480.23060428,0.0,1.0
2004-08-02,39.62,39.72,39.14,39.43,621400,17.794808211349,17.8397219120339,17.5792224480616,17.7094721800478,1383542.19430689,0.0,1.0
2004-08-03,39.33,39.71,39.25,39.62,750200,17.6645584793629,17.8352305419654,17.628627518815,17.794808211349,1670314.37748475,0.0,1.0
2004-08-04,39.25,39.5,38.92,39.22,642100,17.628627518815,17.7409117705272,17.4804123065549,17.6151534086095,1429630.58088904,0.0,1.0
2004-08-05,38.51,39.38,38.5,39.32,617600,17.2962661337469,17.6870153297053,17.2917747636784,17.6600671092944,1375081.52430629,0.0,1.0
2004-08-06,37.78,38.09,37.55,38.05,1345000,16.9683961187473,17.1076285908704,16.865094607172,17.0896631105964,2994631.8817875,0.0,1.0
2004-08-09,37.95,38.34,37.62,38.0,898200,17.0447494099116,17.2199128425826,16.8965341976515,17.067206260254,1999835.20908664,0.0,1.0
2004-08-10,38.25,38.25,37.81,37.96,1711300,17.1794905119662,17.1794905119662,16.9818702289527,17.04924077998,3810195.9400022,0.0,1.0
2004-08-11,37.66,38.01,37.13,38.0,1425000,16.9144996779254,17.0716976303225,16.6764570642956,17.067206260254,3172751.25022097,0.0,1.0
2004-08-12,37.07,37.65,37.03,37.61,1670700,16.6495088438846,16.9100083078569,16.6315433636107,16.892042827583,3719800.36052223,0.0,1.0
2004-08-13,36.82,37.32,36.67,37.32,637600,16.5372245921724,16.7617930955968,16.4698540411451,16.7617930955968,1419611.36641466,0.0,1.0
2004-08-16,37.67,37.82,36.89,36.95,887800,16.9189910479939,16.9863615990212,16.5686641826518,16.5956124030628,1976679.6911903,0.0,1.0
2004-08-17,38.07,38.5,37.72,37.75,1073800,17.0986458507334,17.2917747636784,16.9414478983363,16.9549220085418,2390807.22279809,0.0,1.0
2004-08-18,38.38,38.41,37.75,38.05,712800,17.2378783228565,17.251352433062,16.9549220085418,17.0896631105964,1587043.57274211,0.0,1.0
2004-08-19,38.46,38.51,38.12,38.35,1103900,17.2738092834044,17.2962661337469,17.1211027010759,17.2244042126511,2457824.63517118,0.0,1.0
2004-08-20,38.68,38.84,38.17,38.32,597800,17.3726194249112,17.444481346007,17.1435595514183,17.2109301024456,1330996.98061901,0.0,1.0
2004-08-23,38.31,38.95,38.28,38.65,694400,17.2064387323771,17.4938864167604,17.1929646221717,17.3591453147057,1546076.11800242,0.0,1.0
2004-08-24,38.42,38.84,38.17,38.65,383600,17.2558438031305,17.444481346007,17.1435595514183,17.3591453147057,854082.37163843,0.0,1.0
2004-08-25,38.7,38.82,38.0,38.44,626300,17.3816021650482,17.43549860587,17.067206260254,17.2648265432675,1394452.00562343,0.0,1.0
2004-08-26,38.77,38.85,38.56,38.75,334800,17.4130417555276,17.4489727160755,17.3187229840893,17.4040590153906,745429.55689402,0.0,1.0
2004-08-27,38.77,38.96,38.57,38.85,274800,17.4849036766234,17.5705918813837,17.3947055663493,17.520982920733,609325.404191043,0.16,1.0
2004-08-30,38.2,38.85,38.2,38.85,360600,17.2278390623423,17.520982920733,17.2278390623423,17.520982920733,799573.292399166,0.0,1.0
2004-08-31,37.73,38.45,37.51,38.35,942500,17.0158735031983,17.3405867001849,16.9166555818969,17.2954876450479,2089844.2265286,0.0,1.0
2004-09-01,38.2,38.41,37.89,38.35,1247500,17.2278390623423,17.3225470781301,17.0880319914176,17.2954876450479,2766133.33962274,0.0,1.0
2004-09-02,38.95,39.08,37.8,38.0,1556800,17.56608197587,17.6247107475481,17.0474428417943,17.1376409520683,3451957.02054082,0.0,1.0
2004-09-03,38.85,38.97,38.73,38.96,990500,17.520982920733,17.5751017868974,17.4668640545686,17.5705918813837,2196276.61154013,0.0,1.0
2004-09-07,39.02,39.47,38.67,39.05,964300,17.5976513144659,17.8005970625825,17.4398046214863,17.611181031007,2138182.26805467,0.0,1.0
2004-09-08,38.38,39.05,38.34,39.05,685600,17.309017361589,17.611181031007,17.2909777395342,17.611181031007,1520209.23258144,0.0,1.0
2004-09-09,38.48,38.78,37.98,38.65,1076500,17.354116416726,17.4894135821371,17.1286211410409,17.4307848104589,2386967.96801914,0.0,1.0
2004-09-10,38.66,38.71,38.14,38.29,746300,17.4352947159726,17.4578442435412,17.2007796292601,17.2684282119657,1654801.85279395,0.0,1.0
2004-09-13,39.02,39.47,38.55,38.75,826900,17.5976513144659,17.8005970625825,17.3856857553219,17.475883865596,1833519.56595915,0.0,1.0
2004-09-14,38.88,39.12,38.76,39.12,595300,17.5345126372741,17.6427503696029,17.4803937711097,17.6427503696029,1319983.30827849,0.0,1.0
2004-09-15,38.51,38.81,38.33,38.76,718400,17.3676461332671,17.5029432986782,17.2864678340205,17.4803937711097,1592938.02900599,0.0,1.0
2004-09-16,38.9,39.18,38.55,38.63,534100,17.5435324483015,17.6698098026852,17.3856857553219,17.4217649994315,1184282.01738878,0.0,1.0
2004-09-17,39.04,39.42,38.95,39.0,747200,17.6066711254933,17.778047535014,17.56608197587,17.5886315034385,1656797.46001291,0.0,1.0
2004-09-20,38.7,39.12,38.6,38.99,491700,17.4533343380275,17.6427503696029,17.4082352828904,17.5841215979248,1090266.74396192,0.0,1.0
2004-09-21,39.1,39.25,38.75,38.9,680300,17.6337305585755,17.7013791412811,17.475883865596,17.5435324483015,1508457.32340309,0.0,1.0
2004-09-22,38.35,38.81,38.27,38.75,803100,17.2954876450479,17.5029432986782,17.2594084009383,17.475883865596,1780746.84172426,0.0,1.0
2004-09-23,37.86,38.25,37.74,38.25,696000,17.0745022748765,17.2503885899109,17.020383408712,17.2503885899109,1543269.58266727,0.0,1.0
2004-09-24,37.74,37.98,37.56,37.77,828600,17.020383408712,17.1286211410409,16.9392051094654,17.0339131252532,1837289.04626165,0.0,1.0
2004-09-27,37.51,37.82,37.27,37.77,768000,16.9166555818969,17.0564626528217,16.808417849568,17.0339131252532,1702918.16018458,0.0,1.0
2004-09-28,37.83,37.9,37.07,37.43,1042900,17.0609725583354,17.0925418969313,16.718219739294,16.8805763377873,2312465.29851106,0.0,1.0
2004-09-29,38.65,38.77,37.68,37.7,1662400,17.4307848104589,17.4849036766234,16.9933239756298,17.0023437866572,3686108.26756621,0.0,1.0
2004-09-30,38.87,39.08,38.38,38.7,1116100,17.5300027317604,17.6247107475481,17.309017361589,17.4533343380275,2474774.68565365,0.0,1.0
2004-10-01,39.65,39.95,38.8,39.07,1279300,17.8817753618292,18.0170725272402,17.4984333931645,17.6202008420344,2836644.79469287,0.0,1.0
2004-10-04,39.96,40.43,39.33,39.57,858900,18.0215824327539,18.2335479918979,17.7374583853907,17.8456961177195,1904474.48930018,0.0,1.0
2004-10-05,39.67,40.25,39.49,40.14,707400,17.8907951728566,18.1523696926513,17.8096168736099,18.1027607320006,1568547.27410751,0.0,1.0
2004-10-06,40.13,40.13,39.4,39.59,988700,18.0982508264869,18.0982508264869,17.7690277239866,17.854715928747,2192285.3971022,0.0,1.0
2004-10-07,38.91,40.13,38.84,40.1,1278200,17.5480423538152,18.0982508264869,17.5164730152193,18.0847211099458,2834205.71920303,0.0,1.0
2004-10-08,37.99,38.8,37.8,38.47,1241000,17.1331310465546,17.4984333931645,17.0474428417943,17.3496065112123,2751720.62081909,0.0,1.0
2004-10-11,38.25,38.36,37.99,38.21,722300,17.2503885899109,17.2999975505616,17.1331310465546,17.232348967856,1601585.66028817,0.0,1.0
2004-10-12,37.71,38.2,37.64,38.2,1426800,17.0068536921709,17.2278390623423,16.975284353575,17.2278390623423,3163702.64446791,0.0,1.0
2004-10-13,37.53,38.26,37.43,38.1,1145500,16.9256753929243,17.2548984954246,16.8805763377873,17.1827400072053,2539964.52147322,0.0,1.0
2004-10-14,36.9,37.59,36.84,37.45,938000,16.6415513455611,16.9527348260065,16.6144919124789,16.8895961488147,2079866.19043376,0.0,1.0
2004-10-15,36.87,37.25,36.79,37.0,1151600,16.62802162902,16.7993980385406,16.5919423849103,16.6866504006981,2553490.30373509,0.0,1.0
2004-10-18,36.44,36.7,36.21,36.67,1817200,16.4340956919308,16.551353235287,16.3303678651156,16.5378235187459,4029352.70922839,0.0,1.0
2004-10-19,36.36,37.47,36.28,36.55,1414300,16.3980164478211,16.8986159598421,16.3619372037115,16.4837046525815,3135985.87753783,0.0,1.0
2004-10-20,37.02,37.48,35.12,36.3,3729200,16.6956702117255,16.9031258653558,15.8387881641221,16.3709570147389,8268909.37885458,0.0,1.0
2004-10-21,37.11,37.5,36.07,37.02,2372200,16.7362593613488,16.9121456763832,16.2672291879238,16.6956702117255,5259977.16092429,0.0,1.0
2004-10-22,36.91,37.68,36.89,37.3,1400900,16.6460612510748,16.9933239756298,16.6370414400474,16.8219475661091,3106273.50338876,0.0,1.0
2004-10-25,36.83,36.93,36.41,36.8,1022600,16.6099820069651,16.6550810621022,16.4205659753897,16.596452290424,2267453.2690166,0.0,1.0
2004-10-26,37.39,37.43,36.34,36.7,1512300,16.8625367157325,16.8805763377873,16.3889966367937,16.551353235287,3353285.3302697,0.0,1.0
2004-10-27,38.01,38.09,37.0,37.31,1828400,17.142150857582,17.1782301016916,16.6866504006981,16.8264574716229,4054186.93239776,0.0,1.0
2004-10-28,38.44,38.44,37.48,38.02,1382900,17.3360767946712,17.3360767946712,16.9031258653558,17.1466607630957,3066361.35900944,0.0,1.0
2004-10-29,39.27,39.29,38.28,38.29,1694500,17.7103989523085,17.7194187633359,17.263918306452,17.2684282119657,3757284.92504266,0.0,1.0
2004-11-01,39.19,39.29,38.96,39.27,1011400,17.6743197081989,17.7194187633359,17.5705918813837,17.7103989523085,2242619.04584723,0.0,1.0
2004-11-02,39.5,39.85,39.03,39.19,1058700,17.8141267791236,17.9719734721032,17.6021612199796,17.6743197081989,2347499.29191069,0.0,1.0
2004-11-03,39.78,39.99,39.58,39.85,1166500,17.9404041335073,18.035112149295,17.8502060232332,17.9719734721032,2586528.68991576,0.0,1.0
2004-11-04,40.5,40.75,39.65,39.86,1030800,18.2651173304939,18.3778649683364,17.8817753618292,17.9764833776169,2285635.46812273,0.0,1.0
2004-11-05,40.86,40.99,40.6,40.99,660900,18.4274739289871,18.4861027006653,18.3102163856309,18.4861027006653,1465440.90112759,0.0,1.0
2004-11-08,40.92,41.04,40.42,40.86,1058300,18.4545333620693,18.5086522282338,18.2290380863842,18.4274739289871,2346612.35536893,0.0,1.0
2004-11-09,40.8,40.98,40.51,40.93,600300,18.4004144959049,18.4815927951516,18.2696272360076,18.459043267583,1331070.01505052,0.0,1.0
2004-11-10,40.58,40.91,40.47,40.85,589300,18.3011965746035,18.4500234565556,18.2515876139527,18.4229640234734,1306679.26015204,0.0,1.0
2004-11-11,41.65,41.8,40.75,40.83,864400,18.7837564645696,18.8514050472751,18.3778649683364,18.413944212446,1916669.86674941,0.0,1.0
2004-11-12,41.68,41.68,41.24,41.6,1215100,18.7972861811107,18.7972861811107,18.5988503385078,18.7612069370011,2694291.47973995,0.0,1.0
2004-11-15,41.47,41.76,41.11,41.76,1022400,18.702578165323,18.8333654252203,18.5402215668297,18.8333654252203,2267009.80074571,0.0,1.0
2004-11-16,41.16,41.49,40.99,41.2,739100,18.5627710943982,18.7115979763504,18.4861027006653,18.580810716453,1638836.99504221,0.0,1.0
2004-11-17,41.4,41.77,41.11,41.16,1016800,18.671008826727,18.837875330734,18.5402215668297,18.5627710943982,2254592.68916104,0.0,1.0
2004-11-18,41.37,41.83,41.25,41.32,654700,18.6574791101859,18.8649347638162,18.6033602440215,18.6349295826174,1451693.38473027,0.0,1.0
2004-11-19,40.7,41.37,40.7,41.37,818600,18.3553154407679,18.6574791101859,18.3553154407679,18.6574791101859,1815115.63271757,0.0,1.0
2004-11-22,41.13,41.22,40.55,40.75,531000,18.5492413778571,18.5898305274804,18.2876668580624,18.3778649683364,1177408.25919012,0.0,1.0
2004-11-23,40.83,41.18,40.47,41.18,1040700,18.413944212446,18.5717909054256,18.2515876139527,18.5717909054256,2307587.14753137,0.0,1.0
2004-11-24,40.77,41.06,40.65,40.97,1204500,18.3868847793638,18.5176720392612,18.3327659131994,18.4770828896379,2670787.66138323,0.0,1.0
2004-11-26,40.73,40.91,40.25,40.7,519400,18.4410036455282,18.5225008381674,18.2236777984903,18.4274207800884,1147180.62024406,0.16,1.0
2004-11-29,40.52,40.84,39.96,40.6,582400,18.3459235874492,18.4908074854744,18.0923767659049,18.3821445619555,1286326.51757824,0.0,1.0
2004-11-30,40.45,40.54,40.0,40.4,919600,18.3142302347561,18.3549788310757,18.1104872531581,18.2915921256897,2031088.36807169,0.0,1.0
2004-12-01,41.62,41.62,39.8,40.3,1410300,18.843961986911,18.843961986911,18.0199348168923,18.2463159075568,3114880.30175239,0.0,1.0
2004-12-02,41.52,41.88,41.19,41.41,1054900,18.7986857687781,18.9616801540565,18.6492742489395,18.7488819288319,2329920.74758463,0.0,1.0
2004-12-03,41.52,41.78,40.99,41.52,864800,18.7986857687781,18.9164039359236,18.5587218126738,18.7986857687781,1910053.52404132,0.0,1.0
2004-12-06,41.43,41.6,41.0,41.52,821000,18.7579371724585,18.8349067432844,18.5632494344871,18.7986857687781,1813313.9954185,0.0,1.0
2004-12-07,41.3,41.82,41.15,41.42,952600,18.6990780888857,18.9345144231768,18.6311637616864,18.7534095506452,2103974.31429436,0.0,1.0
2004-12-08,41.73,41.86,41.33,41.33,887800,18.8937658268572,18.95262491043,18.7126609543256,18.7126609543256,1960852.81989348,0.0,1.0
2004-12-09,41.96,42.0,40.94,41.67,947900,18.9979011285628,19.016011615816,18.5360837036073,18.8666000959775,2093593.58862022,0.0,1.0
2004-12-10,41.43,42.72,41.2,42.72,849400,18.7579371724585,19.3420003863728,18.6538018707528,19.3420003863728,1876040.08247074,0.0,1.0
2004-12-13,41.75,41.93,41.26,41.5,808700,18.9028210704838,18.984318263123,18.6809676016326,18.7896305251515,1786147.41546278,0.0,1.0
2004-12-14,42.61,42.66,41.63,41.75,838000,19.2921965464267,19.3148346554931,18.8484896087243,18.9028210704838,1850861.30104836,0.0,1.0
2004-12-15,42.08,42.56,41.89,42.5,815400,19.0522325903223,19.2695584373602,18.9662077758698,19.2423927064805,1800945.47121102,0.0,1.0
2004-12-16,42.0,42.19,41.75,42.05,854100,19.016011615816,19.1020364302685,18.9028210704838,19.0386497248824,1886420.80814488,0.0,1.0
2004-12-17,41.54,42.23,41.26,41.7,1115400,18.8077410124047,19.1201469175217,18.6809676016326,18.8801829614173,2463544.98232618,0.0,1.0
2004-12-20,41.46,41.96,41.35,41.55,617200,18.7715200378984,18.9979011285628,18.7217161979522,18.812268634218,1363188.0608676,0.0,1.0
2004-12-21,41.35,41.67,41.15,41.54,1021700,18.7217161979522,18.8666000959775,18.6311637616864,18.8077410124047,2256593.06835455,0.0,1.0
2004-12-22,41.27,41.71,41.17,41.35,694200,18.6854952234459,18.8847105832306,18.640219005313,18.7217161979522,1533255.26872049,0.0,1.0
2004-12-23,41.25,41.6,41.21,41.28,438100,18.6764399798193,18.8349067432844,18.6583294925661,18.6900228452592,967616.152731847,0.0,1.0
2004-12-27,41.01,41.59,40.92,41.17,628800,18.5677770563003,18.8303791214711,18.5270284599807,18.640219005313,1388808.57529739,0.0,1.0
2004-12-28,41.62,41.67,40.95,41.1,508000,18.843961986911,18.8666000959775,18.5406113254206,18.6085256526199,1122001.83882168,0.0,1.0
2004-12-29,41.83,41.93,41.3726,41.62,458200,18.9390420449901,18.984318263123,18.7319486232502,18.843961986911,1012010.31997656,0.0,1.0
2004-12-30,42.0,42.01,41.66,41.76,435700,19.016011615816,19.0205392376293,18.8620724741642,18.9073486922971,962315.356642926,0.0,1.0
2004-12-31,41.94,42.24,41.93,42.1,400900,18.9888458849363,19.124674539335,18.984318263123,19.0612878339489,885453.813353565,0.0,1.0
2005-01-03,41.18,42.11,41.09,41.93,615700,18.6447466271263,19.0658154557622,18.6039980308067,18.984318263123,1359875.06331202,0.0,1.0
2005-01-04,40.99,41.79,40.88,41.57,1074600,18.5587218126738,18.9209315577369,18.5089179727276,18.8213238778446,2373431.44881452,0.0,1.0
2005-01-05,40.19,41.45,40.14,40.99,950300,18.1965120676106,18.7669924160851,18.1738739585441,18.5587218126738,2098894.38470914,0.0,1.0
2005-01-06,39.81,40.25,39.72,40.25,1126900,18.0244624387056,18.2236777984903,17.983713842386,18.2236777984903,2488944.63025227,0.0,1.0
2005-01-07,39.23,39.87,39.2,39.72,963600,17.7618603735348,18.0516281695853,17.7482775080949,17.983713842386,2128269.62970191,0.0,1.0
2005-01-10,39.0,39.38,39.0,39.06,1192200,17.6577250718291,17.8297747007341,17.6577250718291,17.6848908027089,2633170.45717168,0.0,1.0
2005-01-11,38.7,39.09,38.59,39.01,1336100,17.5218964174305,17.6984736681488,17.4720925774843,17.6622526936424,2950997.35600324,0.0,1.0
2005-01-12,39.54,39.54,38.78,38.85,1474700,17.9022166497468,17.9022166497468,17.5581173919368,17.5898107446298,3257118.33013845,0.0,1.0
2005-01-13,39.2,39.65,39.07,39.54,726000,17.7482775080949,17.952020489693,17.6894184245222,17.9022166497468,1603490.8168987,0.0,1.0
2005-01-14,40.12,40.12,39.24,39.45,1001800,18.1648187149176,18.1648187149176,17.7663879953481,17.8614680534272,2212640.63411724,0.0,1.0
2005-01-18,39.74,40.34,39.26,40.12,1109800,17.9927690860126,18.2644263948099,17.7754432389747,18.1648187149176,2451176.4581187,0.0,1.0
2005-01-19,39.06,39.86,38.95,39.6,960500,17.6848908027089,18.047100547772,17.6350869627627,17.9293823806265,2121422.76808705,0.0,1.0
2005-01-20,38.61,39.19,38.25,39.04,1079900,17.4811478211109,17.7437498862816,17.3181534358324,17.6758355590823,2385137.37351089,0.0,1.0
2005-01-21,38.55,39.28,38.25,38.75,1640200,17.4539820902311,17.7844984826013,17.3181534358324,17.5445345264969,3622652.39377032,0.0,1.0
2005-01-24,38.81,39.13,38.25,38.49,1648600,17.5717002573766,17.7165841554019,17.3181534358324,17.4268163593514,3641205.18008155,0.0,1.0
2005-01-25,39.09,39.47,38.8,38.97,868800,17.6984736681488,17.8705232970538,17.5671726355634,17.6441422063893,1918888.18418952,0.0,1.0
2005-01-26,37.24,37.95,36.84,37.9,4284300,16.8608636326902,17.1823247814337,16.6797587601586,17.1596866723673,9462583.61823568,0.0,1.0
2005-01-27,37.33,37.64,36.95,37.24,1437200,16.9016122290098,17.0419685052218,16.7295626001048,16.8608636326902,3174293.39124905,0.0,1.0
2005-01-28,37.18,37.64,36.88,37.46,1116300,16.8336979018105,17.0419685052218,16.6978692474118,16.9604713125826,2465532.78085953,0.0,1.0
2005-01-31,38.3,38.32,37.11,37.38,1547900,17.3407915448989,17.3498467885255,16.8020045491174,16.9242503380762,3418792.61085055,0.0,1.0
2005-02-01,38.02,38.67,37.78,38.49,2126200,17.2140181341268,17.5083135519906,17.1053552106078,17.4268163593514,4696063.60177688,0.0,1.0
2005-02-02,37.85,38.09,37.72,38.02,1922500,17.1370485633009,17.2457114868198,17.0781894797281,17.2140181341268,4246158.53372968,0.0,1.0
2005-02-03,37.39,37.91,37.26,37.89,1336300,16.9287779598895,17.1642142941806,16.8699188763168,17.155159050554,2951439.08901066,0.0,1.0
2005-02-04,37.82,37.89,37.32,37.4,1935700,17.123465697861,17.155159050554,16.8970846071965,16.9333055817028,4275312.91221875,0.0,1.0
2005-02-07,38.41,38.48,37.61,37.71,1176900,17.3905953848451,17.4222887375381,17.0283856397819,17.0736618579148,2599377.88210479,0.0,1.0
2005-02-08,39.03,39.12,38.25,38.35,1645400,17.671307937269,17.7120565335886,17.3181534358324,17.3634296539653,3634137.45196298,0.0,1.0
2005-02-09,38.09,38.91,38.0,38.87,1619600,17.2457114868198,17.6169764755095,17.2049628905002,17.5988659882564,3577153.89400708,0.0,1.0
2005-02-10,37.75,38.4,37.54,38.15,1247400,17.091772345168,17.3860677630318,16.9966922870889,17.2728772176995,2755088.76721685,0.0,1.0
2005-02-11,38.89,38.99,37.68,37.86,1602800,17.607921231883,17.6531974500159,17.0600789924749,17.1415761851141,3540048.32138462,0.0,1.0
2005-02-14,38.9,39.09,38.56,38.89,920000,17.6124488536963,17.6984736681488,17.4585097120444,17.607921231883,2031971.8340865,0.0,1.0
2005-02-15,38.75,38.95,38.44,38.9,1365200,17.5445345264969,17.6350869627627,17.4041782502849,17.6124488536963,3015269.50858142,0.0,1.0
2005-02-16,38.8,39.02,38.23,38.52,947300,17.5671726355634,17.6667803154557,17.3090981922059,17.4403992247912,2092268.38959798,0.0,1.0
2005-02-17,38.09,38.89,37.97,38.72,1208100,17.2457114868198,17.607921231883,17.1913800250603,17.530951661057,2668288.23126077,0.0,1.0
2005-02-18,38.01,38.1,37.62,37.93,801400,17.2094905123135,17.2502391086331,17.0329132615952,17.1732695378072,1770024.16069231,0.0,1.0
2005-02-22,37.31,38.04,37.31,37.7,905100,16.8925569853832,17.2230733777534,16.8925569853832,17.0691342361015,1999062.72503446,0.0,1.0
2005-02-23,37.78,37.8,37.14,37.55,830100,17.1053552106078,17.1144104542344,16.8155874145573,17.0012199089022,1833412.84725567,0.0,1.0
2005-02-24,38.06,38.21,37.4,37.78,1125700,17.3045705703926,17.3727704018576,17.0044913119464,17.1772642183245,2475885.88377365,0.16,1.0
2005-02-25,38.77,38.77,37.9,38.1,1005400,17.6273831059937,17.6273831059937,17.2318240834965,17.3227571921166,2211295.78710672,0.0,1.0
2005-02-28,38.67,38.84,38.27,38.77,644000,17.5819165516837,17.6592096940107,17.4000503344436,17.6273831059937,1416425.78764345,0.0,1.0
2005-03-01,39.15,39.34,38.58,38.58,1060000,17.8001560123717,17.8865424655608,17.5409966528047,17.5409966528047,2331384.06040693,0.0,1.0
2005-03-02,38.87,39.05,38.65,38.9,637000,17.6728496603037,17.7546894580617,17.5728232408217,17.6864896265967,1401029.85516907,0.0,1.0
2005-03-03,38.84,39.02,38.57,38.9,887900,17.6592096940107,17.7410494917687,17.5364499973736,17.6864896265967,1952864.06342954,0.0,1.0
2005-03-04,39.62,39.66,38.89,38.97,726000,18.0138488176288,18.0320354393528,17.6819429711657,17.7183162146137,1596778.13948626,0.0,1.0
2005-03-07,40.3,40.65,39.7,39.78,1447300,18.3230213869369,18.482154327022,18.0502220610768,18.0865953045249,3183219.01002543,0.0,1.0
2005-03-08,39.89,40.45,39.85,40.3,1394100,18.1366085142659,18.391221218402,18.1184218925419,18.3230213869369,3066209.92322009,0.0,1.0
2005-03-09,39.92,40.1,39.62,39.7,1507900,18.1502484805589,18.2320882783169,18.0138488176288,18.0502220610768,3316503.79687509,0.0,1.0
2005-03-10,40.1,40.49,39.92,39.92,1112000,18.2320882783169,18.409407840126,18.1502484805589,18.1502484805589,2445753.84450236,0.0,1.0
2005-03-11,39.54,40.35,39.42,40.06,1643300,17.9774755741808,18.345754664092,17.9229157090088,18.2139016565929,3614305.11930821,0.0,1.0
2005-03-14,39.63,40.27,39.5,39.72,858300,18.0183954730598,18.3093814206439,17.9592889524568,18.0593153719388,1887761.26325214,0.0,1.0
2005-03-15,39.52,39.9,39.52,39.8,755700,17.9683822633188,18.1411551696969,17.9683822633188,18.0956886153869,1662100.88155615,0.0,1.0
2005-03-16,39.05,39.53,38.98,39.51,811800,17.7546894580617,17.9729289187498,17.7228628700447,17.9638356078878,1785488.28324372,0.0,1.0
2005-03-17,39.25,39.39,38.81,38.88,726400,17.8456225666818,17.9092757427158,17.6455697277177,17.6773963157347,1597657.90705621,0.0,1.0
2005-03-18,39.01,39.5908,38.786,39.25,1034200,17.7365028363377,18.0005725837703,17.6346577546833,17.8456225666818,2274639.05214419,0.0,1.0
2005-03-21,39.17,39.43,38.89,39.01,695000,17.8092493232338,17.9274623644398,17.6819429711657,17.7365028363377,1528596.15281397,0.0,1.0
2005-03-22,38.99,39.89,38.91,39.39,1094700,17.7274095254757,18.1366085142659,17.6910362820277,17.9092757427158,2407703.89710138,0.0,1.0
2005-03-23,38.6,38.99,38.52,38.9,1064400,17.5500899636667,17.7274095254757,17.5137167202186,17.6864896265967,2341061.50367653,0.0,1.0
2005-03-24,38.61,38.98,38.61,38.65,366900,17.5546366190977,17.7228628700447,17.5546366190977,17.5728232408217,806966.803550282,0.0,1.0
2005-03-28,38.39,38.71,38.36,38.59,640900,17.4546101996156,17.6001031734077,17.4409702333226,17.5455433082357,1409607.58897623,0.0,1.0
2005-03-29,37.44,38.3,37.4,38.2,1344900,17.0226779336705,17.4136903007366,17.0044913119464,17.3682237464266,2957998.5121144,0.0,1.0
2005-03-30,37.95,38.02,37.45,37.45,914500,17.2545573606515,17.2863839486686,17.0272245891015,17.0272245891015,2011368.60683221,0.0,1.0
2005-03-31,37.79,38.18,37.74,37.96,912300,17.1818108737555,17.3591304355646,17.1590775966005,17.2591040160825,2006529.8851974,0.0,1.0
2005-04-01,37.26,37.98,37.24,37.87,1523100,16.9408381359124,17.2681973269445,16.9317448250504,17.2181841172035,3349934.96453377,0.0,1.0
2005-04-04,37.25,37.45,36.9,37.26,766900,16.9362914804814,17.0272245891015,16.7771585403964,16.9408381359124,1686734.37351516,0.0,1.0
2005-04-05,37.45,37.57,37.19,37.19,606100,17.0272245891015,17.0817844542735,16.9090115478954,16.9090115478954,1333067.81038928,0.0,1.0
2005-04-06,37.56,37.93,37.47,37.55,589900,17.0772377988425,17.2454640497895,17.0363178999635,17.0726911434115,1297437.2238057,0.0,1.0
2005-04-07,38.12,38.21,37.5,37.64,657400,17.3318505029786,17.3727704018576,17.0499578662565,17.1136110422905,1445898.00123727,0.0,1.0
2005-04-08,37.71,38.39,37.69,38.38,392300,17.1454376303075,17.4546101996156,17.1363443194455,17.4500635441846,862832.044243054,0.0,1.0
2005-04-11,38.57,38.84,37.84,38.02,1139400,17.5364499973736,17.6592096940107,17.2045441509105,17.2863839486686,2506017.92304496,0.0,1.0
2005-04-12,38.69,38.86,37.85,38.43,965600,17.5910098625457,17.6683030048727,17.2090908063415,17.4727968213396,2123758.91389521,0.0,1.0
2005-04-13,37.73,38.53,37.63,38.5,520600,17.1545309411695,17.5182633756496,17.1090643868595,17.5046234093566,1145017.49230929,0.0,1.0
2005-04-14,36.78,37.75,36.78,37.75,1388700,16.7225986752243,17.1636242520315,16.7225986752243,17.1636242520315,3054333.06102557,0.0,1.0
2005-04-15,35.68,36.4,35.59,36.39,1770700,16.2224665778142,16.5498257688463,16.1815466789351,16.5452791134153,3894511.09034201,0.0,1.0
2005-04-18,36.32,36.39,35.65,35.68,1505200,16.5134525253983,16.5452791134153,16.2088266115211,16.2224665778142,3310565.36577783,0.0,1.0
2005-04-19,36.45,36.58,35.7,36.28,1810900,16.5725590460013,16.6316655666043,16.2315598886762,16.4952659036743,3982927.73112349,0.0,1.0
2005-04-20,35.82,36.69,34.96,36.4,1846900,16.2861197538482,16.6816787763453,15.895107386782,16.5498257688463,4062106.81242032,0.0,1.0
2005-04-21,36.1,36.39,35.3,35.91,2001100,16.4134261059162,16.5452791134153,16.0496936714361,16.3270396527272,4401257.2106418,0.0,1.0
2005-04-22,35.11,36.0,34.66,36.0,1787300,15.9633072182471,16.3679595516062,15.758707723852,16.3679595516062,3931021.44449555,0.0,1.0
2005-04-25,35.12,35.34,34.8,35.16,1760800,15.9678538736781,16.0678802931601,15.822360899886,15.9860404954021,3872736.84298538,0.0,1.0
2005-04-26,34.7,35.4,34.57,35.13,1090100,15.776894345576,16.0951602257461,15.717787824973,15.9724005291091,2397586.57004678,0.0,1.0
2005-04-27,35.37,35.42,34.11,34.45,2250800,16.0815202594531,16.1042535366081,15.5086416751469,15.6632279598009,4950452.11619237,0.0,1.0
2005-04-28,35.26,35.59,35.0,35.2,1989800,16.0315070497121,16.1815466789351,15.913294008506,16.0042271171261,4376403.77679028,0.0,1.0
2005-04-29,36.36,36.4,35.35,35.39,2572600,16.5316391471223,16.5498257688463,16.0724269485911,16.0906135703151,5658225.1262291,0.0,1.0
2005-05-02,36.56,36.71,36.23,36.39,1540900,16.6225722557423,16.6907720872073,16.4725326265192,16.5452791134153,3389084.6213972,0.0,1.0
2005-05-03,36.7,37.04,36.36,36.5,1963900,16.6862254317763,16.8408117164304,16.5316391471223,16.5952923231563,4319438.82663506,0.0,1.0
2005-05-04,37.43,37.48,36.67,36.85,1431000,17.0181312782395,17.0408645553945,16.6725854654833,16.7544252632414,3147368.48154934,0.0,1.0
2005-05-05,36.94,37.6,36.73,37.3,1201800,16.7953451621204,17.0954244205665,16.6998653980693,16.9590247576364,2643261.66395947,0.0,1.0
2005-05-06,37.29,37.51,37.05,37.25,863100,16.9544781022054,17.0545045216875,16.8453583718614,16.9362914804814,1898318.47409172,0.0,1.0
2005-05-09,37.54,37.54,36.8015,37.2,763800,17.0681444879805,17.0681444879805,16.732373984401,16.9135582033264,1679916.17484793,0.0,1.0
2005-05-10,36.8,37.29,36.66,37.29,819000,16.7316919860863,16.9544781022054,16.6680388100523,16.9544781022054,1801324.09950309,0.0,1.0
2005-05-11,36.9,36.97,36.1,36.85,1921200,16.7771585403964,16.8089851284134,16.4134261059162,16.7544252632414,4225523.6385413,0.0,1.0
2005-05-12,36.63,37.15,36.45,36.87,1071400,16.6543988437593,16.8908249261714,16.5725590460013,16.7635185741034,2356457.43615093,0.0,1.0
2005-05-13,36.45,36.8,36.29,36.63,1540500,16.5725590460013,16.7316919860863,16.4998125591053,16.6543988437593,3388204.85382723,0.0,1.0
2005-05-16,36.97,37.01,36.5,36.51,859800,16.8089851284134,16.8271717501374,16.5952923231563,16.5998389785873,1891060.3916395,0.0,1.0
2005-05-17,37.15,37.17,36.48,36.75,949000,16.8908249261714,16.8999182370334,16.5861990122943,16.7089587089313,2087248.55974167,0.0,1.0
2005-05-18,37.62,37.77,37.17,37.23,901400,17.1045177314285,17.1727175628935,16.8999182370334,16.9271981696194,1982556.21891585,0.0,1.0
2005-05-19,37.57,37.92,37.37,37.62,459100,17.0817844542735,17.2409173943585,16.9908513456534,17.1045177314285,1009753.22842719,0.0,1.0
2005-05-20,37.18,37.34,36.91,37.0,719600,16.9044648924644,16.9772113793604,16.7817051958274,16.8226250947064,1582701.85836682,0.0,1.0
2005-05-23,37.24,37.5,37.08,37.08,701400,16.9317448250504,17.0499578662565,16.8589983381544,16.8589983381544,1542672.43393341,0.0,1.0
2005-05-24,36.97,37.1,36.66,37.1,814400,16.8089851284134,16.8680916490164,16.6680388100523,16.8680916490164,1791206.77244849,0.0,1.0
2005-05-25,36.82,36.926,36.44,36.78,866600,16.7407852969483,16.788979844517,16.5680123905703,16.7225986752243,1906016.44032891,0.0,1.0
2005-05-26,37.08,37.15,36.75,36.91,524800,16.9317448250504,16.9637087446231,16.7810577756365,16.8541181632311,1149295.84641564,0.16,1.0
2005-05-27,37.82,38.2,37.06,37.08,1250300,17.2696491176755,17.4431675382127,16.9226122766011,16.9317448250504,2738118.51519336,0.0,1.0
2005-05-31,37.87,38.01,37.36,37.78,1068800,17.2924804887988,17.3564083279441,17.059600503341,17.2513840207768,2340639.10184649,0.0,1.0
2005-06-01,38.26,38.39,37.75,37.89,868900,17.4705651835607,17.5299267484813,17.2376851981028,17.3016130372481,1902864.25486004,0.0,1.0
2005-06-02,38.24,38.46,37.8,38.01,675000,17.4614326351113,17.5618906680539,17.2605165692262,17.3564083279441,1478229.22319085,0.0,1.0
2005-06-03,38.02,38.33,37.86,38.0,597000,17.3609746021687,17.5025291031333,17.2879142145741,17.3518420537194,1307411.62406658,0.0,1.0
2005-06-06,37.61,38.1,37.48,37.92,779000,17.1737573589576,17.397504795966,17.1143957940369,17.3153118599221,1705986.02202322,0.0,1.0
2005-06-07,37.95,38.22,37.56,37.56,828400,17.3290106825961,17.452300086662,17.1509259878342,17.1509259878342,1814170.50146859,0.0,1.0
2005-06-08,37.62,38.13,37.6,38.01,580300,17.1783236331822,17.41120361864,17.1691910847329,17.3564083279441,1270839.13810023,0.0,1.0
2005-06-09,37.02,37.56,36.88,37.5,1063100,16.9043471797024,17.1509259878342,16.8404193405572,17.1235283424863,2328156.27729511,0.0,1.0
2005-06-10,37.08,37.27,36.95,37.05,1522600,16.9317448250504,17.018504035319,16.8723832601298,16.9180460023764,3334447.13367466,0.0,1.0
2005-06-13,37.08,37.23,36.88,36.96,989100,16.9317448250504,17.0002389384204,16.8404193405572,16.8769495343545,2166098.555049,0.0,1.0
2005-06-14,36.96,37.34,36.82,37.08,874500,16.8769495343545,17.0504679548917,16.8130216952092,16.9317448250504,1915128.08248948,0.0,1.0
2005-06-15,36.64,37.07,36.36,37.06,1417400,16.7308287591652,16.9271785508258,16.6029730808747,16.9226122766011,3104062.37177884,0.0,1.0
2005-06-16,36.8,36.95,36.57,36.67,1276600,16.8038891467599,16.8723832601298,16.6988648395926,16.7445275818392,2795714.70566731,0.0,1.0
2005-06-17,36.76,37.35,36.72,37.16,1329800,16.7856240498612,17.0550342291163,16.7673589529625,16.9682750188477,2912221.06814695,0.0,1.0
2005-06-20,36.82,37.0,36.47,36.55,871000,16.8130216952092,16.8952146312531,16.653202097346,16.6897322911433,1907463.19022108,0.0,1.0
2005-06-21,37.05,37.29,36.7,36.9,1004600,16.9180460023764,17.0276365837683,16.7582264045132,16.8495518890065,2200043.0779519,0.0,1.0
2005-06-22,36.98,37.29,36.9,37.25,650200,16.8860820828038,17.0276365837683,16.8495518890065,17.0093714868697,1423917.98654621,0.0,1.0
2005-06-23,36.44,36.99,36.4,36.98,632200,16.639503274672,16.8906483570285,16.6212381777733,16.8860820828038,1384498.54059445,0.0,1.0
2005-06-24,36.06,36.5,35.84,36.41,1245200,16.4659848541348,16.66690092002,16.3655268211922,16.625804451998,2726949.6721737,0.0,1.0
2005-06-27,35.86,36.12,35.68,36.06,449100,16.3746593696415,16.4933824994828,16.2924664335976,16.4659848541348,983515.176496315,0.0,1.0
2005-06-28,36.56,36.64,35.83,35.86,558700,16.6942985653679,16.7308287591652,16.3609605469675,16.3746593696415,1223535.80295812,0.0,1.0
2005-06-29,36.74,36.89,36.55,36.76,696800,16.7764915014119,16.8449856147818,16.6897322911433,16.7856240498612,1525970.55217687,0.0,1.0
2005-06-30,36.38,36.74,36.26,36.74,1097700,16.612105629324,16.7764915014119,16.557310338628,16.7764915014119,2403929.21229126,0.0,1.0
2005-07-01,36.87,36.97,36.5,36.84,1208400,16.8358530663325,16.8815158085791,16.66690092002,16.8221542436585,2646358.80489455,0.0,1.0
2005-07-05,36.96,37.08,36.43,36.77,756100,16.8769495343545,16.9317448250504,16.6349370004473,16.7901903240859,1655835.7268957,0.0,1.0
2005-07-06,36.46,36.92,36.45,36.9,525800,16.6486358231213,16.8586844374558,16.6440695488966,16.8495518890065,1151485.81563519,0.0,1.0
2005-07-07,36.48,36.5,35.75,36.1,1117600,16.6577683715706,16.66690092002,16.3244303531702,16.4842499510334,2447509.59976015,0.0,1.0
2005-07-08,36.79,36.89,36.37,36.45,1432300,16.7993228725352,16.8449856147818,16.6075393550993,16.6440695488966,3136692.91315001,0.0,1.0
2005-07-11,36.8,37.0,36.5,37.0,1157200,16.8038891467599,16.8952146312531,16.66690092002,16.8952146312531,2534232.380854,0.0,1.0
2005-07-12,36.88,36.88,36.37,36.71,962100,16.8404193405572,16.8404193405572,16.6075393550993,16.7627926787379,2106969.38612135,0.0,1.0
2005-07-13,37.54,37.6,36.75,36.85,2177400,17.1417934393849,17.1691910847329,16.7810577756365,16.8267205178832,4768438.97863076,0.0,1.0
2005-07-14,38.18,38.32,37.75,38.04,2732800,17.4340349897633,17.4979628289086,17.2376851981028,17.3701071506181,5984747.8831644,0.0,1.0
2005-07-15,38.59,38.6,37.8,37.97,1582700,17.6212522329745,17.6258185071992,17.2605165692262,17.3381432310454,3466064.28376913,0.0,1.0
2005-07-18,38.87,39.05,38.41,38.5,1196500,17.7491079112651,17.831300847309,17.5390592969306,17.5801557649526,2620298.171182,0.0,1.0
2005-07-19,39.02,39.74,38.88,38.88,1547000,17.817602024635,18.1463737688108,17.7536741854898,17.7536741854898,3387882.38263149,0.0,1.0
2005-07-20,39.57,39.62,38.66,39.05,786500,18.0687471069915,18.0915784781148,17.6532161525472,17.831300847309,1722410.79116979,0.0,1.0
2005-07-21,39.55,40.14,39.39,39.57,1231500,18.0596145585422,18.3290247377973,17.9865541709476,18.0687471069915,2696947.09386597,0.0,1.0
2005-07-22,41.29,41.38,40.28,40.6,2936100,18.8541462736335,18.8952427416555,18.3929525769426,18.5390733521318,6429968.62549729,0.0,1.0
2005-07-25,40.65,41.75,40.51,41.16,1681500,18.5619047232551,19.064194887968,18.4979768841098,18.7947847087129,3682433.24265988,0.0,1.0
2005-07-26,41.44,41.95,40.72,40.9,1563900,18.9226403870035,19.1555203724613,18.5938686428278,18.6760615788717,3424892.86244173,0.0,1.0
2005-07-27,41.47,41.66,41.13,41.47,1302700,18.9363392096775,19.0230984199461,18.7810858860389,18.9363392096775,2852872.90229736,0.0,1.0
2005-07-28,41.87,42.0,41.4,41.41,1079600,19.118990178664,19.1783517435846,18.9043752901048,18.9089415643295,2364290.76941755,0.0,1.0
2005-07-29,41.26,41.72,40.8,41.63,1480400,18.8404474509596,19.0504960652941,18.6303988366251,19.0093995972721,3242030.43260997,0.0,1.0
2005-08-01,41.54,41.74,41.26,41.4,687600,18.9683031292501,19.0596286137434,18.8404474509596,18.9043752901048,1505822.83535708,0.0,1.0
2005-08-02,41.88,42.0,41.63,41.71,995300,19.1235564528887,19.1783517435846,19.0093995972721,19.0459297910694,2179676.36421015,0.0,1.0
2005-08-03,41.52,41.72,41.01,41.63,615300,18.9591705808008,19.0504960652941,18.726290595343,19.0093995972721,1347488.06078419,0.0,1.0
2005-08-04,41.42,41.57,41.23,41.39,617300,18.9135078385542,18.9820019519241,18.8267486282856,18.8998090158802,1351867.99922328,0.0,1.0
2005-08-05,40.94,41.44,40.84,41.28,521400,18.6943266757703,18.9226403870035,18.6486639335237,18.8495799994089,1141849.9510692,0.0,1.0
2005-08-08,40.97,41.11,40.69,41.0,607600,18.7080254984443,18.7719533375896,18.5801698201538,18.7217243211183,1330625.29779372,0.0,1.0
2005-08-09,41.19,41.33,40.97,41.05,589900,18.8084835313869,18.8724113705322,18.7080254984443,18.7445556922416,1291862.84260783,0.0,1.0
2005-08-10,41.1,41.7,40.91,41.34,728900,18.7673870633649,19.0413635168447,18.6806278530963,18.8769776447569,1596268.56412417,0.0,1.0
2005-08-11,41.3,41.4,40.95,41.12,515700,18.8587125478582,18.9043752901048,18.698892949995,18.7765196118143,1129367.12651781,0.0,1.0
2005-08-12,40.94,41.32,40.85,41.1,526400,18.6943266757703,18.8678450963075,18.6532302077484,18.7673870633649,1152799.79716691,0.0,1.0
2005-08-15,41.07,41.21,40.79,40.95,510100,18.753688240691,18.8176160798362,18.6258325624004,18.698892949995,1117103.29888837,0.0,1.0
2005-08-16,40.42,40.83,40.42,40.82,726300,18.4568804160879,18.644097659299,18.4568804160879,18.6395313850744,1590574.64415335,0.0,1.0
2005-08-17,40.83,41.02,40.26,40.33,549700,18.644097659299,18.7308568695676,18.3838200284933,18.4157839480659,1203826.07998224,0.0,1.0
2005-08-18,40.3,40.66,40.17,40.65,450300,18.4020851253919,18.5664709974798,18.3427235604713,18.5619047232551,986143.139559764,0.0,1.0
2005-08-19,40.49,40.68,40.29,40.47,493800,18.4888443356605,18.5756035459291,18.3975188511672,18.4797117872112,1081406.80060984,0.0,1.0
2005-08-22,39.85,40.7,39.65,40.2,2044100,18.1966027852821,18.5847360943784,18.1052773007888,18.3564223831453,4476516.0816658,0.0,1.0
2005-08-23,39.9,40.1,39.83,40.0,1351700,18.2194341564054,18.3107596408986,18.1874702368327,18.265096898652,2960181.39405492,0.0,1.0
2005-08-24,39.36,40.07,39.27,39.9,857400,17.9728553482736,18.2970608182247,17.9317588802516,18.2194341564054,1877679.60883531,0.0,1.0
2005-08-25,39.92,39.94,39.27,39.34,837800,18.2285667048547,18.237699253304,17.9317588802516,17.9637227998243,1834756.21213229,0.0,1.0
2005-08-26,39.77,39.97,39.39,39.8,722700,18.1600725914848,18.251398075978,17.9865541709476,18.1737714141588,1582690.754963,0.0,1.0
2005-08-29,40.13,40.15,39.38,39.5,849700,18.4020851253919,18.4112563614375,18.0581637736839,18.1131911899571,1852967.24624698,0.17,1.0
2005-08-30,39.67,40.14,39.32,40.14,732500,18.1911466963443,18.4066707434147,18.0306500655472,18.4066707434147,1597385.55710947,0.0,1.0
2005-08-31,40.7,40.7,39.62,39.82,920100,18.66346535269,18.66346535269,18.1682186062304,18.2599309666859,2006490.71822037,0.0,1.0
2005-09-01,40.77,40.97,40.46,40.59,1006600,18.6955646788494,18.7872770393049,18.5534105201434,18.6130235544395,2195123.96148313,0.0,1.0
2005-09-02,40.71,41.06,40.57,40.85,460900,18.6680509707128,18.8285476015099,18.603852318394,18.7322496230316,1005098.98057577,0.0,1.0
2005-09-06,41.04,41.31,40.74,40.81,846600,18.8193763654643,18.9431880520792,18.6818078247811,18.7139071509405,1846206.97972543,0.0,1.0
2005-09-07,41.19,41.21,40.75,40.98,557300,18.8881606358059,18.8973318718515,18.6863934428039,18.7918626573277,1215321.46208479,0.0,1.0
2005-09-08,40.77,41.07,40.73,41.0,569100,18.6955646788494,18.8331332195327,18.6772222067583,18.8010338933732,1241054.08948942,0.0,1.0
2005-09-09,40.78,40.92,40.6,40.81,601100,18.7001502968722,18.764348949191,18.6176091724623,18.7139071509405,1310837.48584096,0.0,1.0
2005-09-12,40.95,41.05,40.64,40.75,778300,18.7781058032594,18.8239619834871,18.6359516445534,18.6863934428039,1697263.04313761,0.0,1.0
2005-09-13,40.65,41.0,40.5,40.86,510300,18.6405372625761,18.8010338933732,18.5717529922345,18.7368352410544,1112827.09869347,0.0,1.0
2005-09-14,40.73,40.96,40.34,40.69,1093800,18.6772222067583,18.7826914212821,18.4983831038702,18.6588797346672,2385283.71654108,0.0,1.0
2005-09-15,40.52,40.95,40.46,40.95,1169400,18.5809242282801,18.7781058032594,18.5534105201434,18.7781058032594,2550146.99042158,0.0,1.0
2005-09-16,41.4,41.44,40.62,40.78,1207700,18.9844586142842,19.0028010863753,18.6267804085078,18.7001502968722,2633668.99292983,0.0,1.0
2005-09-19,40.53,41.63,40.39,41.49,622600,18.5855098463029,19.089927828808,18.521311193984,19.0257291764892,1357723.20526465,0.0,1.0
2005-09-20,40.41,40.94,40.2,40.7,581000,18.5304824300296,18.7735201852366,18.4341844515513,18.66346535269,1267004.79000764,0.0,1.0
2005-09-21,39.77,40.3,39.55,39.55,1208100,18.237002876572,18.4800406317791,18.136119280071,18.136119280071,2634541.28538424,0.0,1.0
2005-09-22,39.91,40.09,39.3578,39.77,1045800,18.3012015288909,18.3837426533008,18.0479837016733,18.237002876572,2280608.62201376,0.0,1.0
2005-09-23,40.2,40.32,39.65,39.95,1078900,18.4341844515513,18.4892118678246,18.1819754602988,18.319544000982,2352790.82261489,0.0,1.0
2005-09-26,39.77,40.46,39.61,40.29,823100,18.237002876572,18.5534105201434,18.1636329882077,18.4754550137563,1794959.79802977,0.0,1.0
2005-09-27,39.99,40.26,39.74,39.81,1097100,18.3378864730731,18.461698159688,18.2232460225037,18.2553453486631,2392480.12928982,0.0,1.0
2005-09-28,40.23,40.4,39.69,39.7,1037800,18.4479413056196,18.5258968120068,18.2003179323899,18.2049035504126,2263162.77292588,0.0,1.0
2005-09-29,40.36,40.44,39.91,40.2,1039100,18.5075543399157,18.5442392840979,18.3012015288909,18.4341844515513,2265997.72340266,0.0,1.0
2005-09-30,40.79,41.03,40.3,40.3,1011400,18.704735914895,18.8147907474416,18.4800406317791,18.4800406317791,2205591.47093586,0.0,1.0
2005-10-03,41.2,41.22,40.79,40.79,643100,18.8927462538287,18.9019174898743,18.704735914895,18.704735914895,1402428.19355235,0.0,1.0
2005-10-04,40.88,41.82,40.88,41.3,815000,18.7460064771,19.1770545712407,18.7460064771,18.9386024340565,1777295.87582828,0.0,1.0
2005-10-05,39.9,40.78,39.9,40.78,635300,18.2966159108681,18.7001502968722,18.2966159108681,18.7001502968722,1385418.49069167,0.0,1.0
2005-10-06,39.6,40.42,39.27,40.02,842100,18.1590473701849,18.5350680480524,18.0077219754333,18.3516433271414,1836393.68961349,0.0,1.0
2005-10-07,40.04,40.31,39.65,39.68,806200,18.3608145631869,18.4846262498018,18.1819754602988,18.1957323143671,1758105.44183161,0.0,1.0
2005-10-10,39.5,40.05,39.41,40.02,391600,18.1131911899571,18.3654001812097,18.0719206277522,18.3516433271414,853974.312851972,0.0,1.0
2005-10-11,39.5,39.91,39.43,39.63,565500,18.1131911899571,18.3012015288909,18.0810918637977,18.1728042242532,1233203.45739987,0.0,1.0
2005-10-12,39.34,39.75,39.04,39.26,625200,18.0398213015928,18.2278316405265,17.9022527609095,18.0031363574106,1363393.10621821,0.0,1.0
2005-10-13,39.35,39.4,38.76,38.95,1111400,18.0444069196155,18.0673350097294,17.7738554562719,17.8609821987046,2423664.58453442,0.0,1.0
2005-10-14,39.77,39.8,39.08,39.43,726600,18.237002876572,18.2507597306404,17.9205952330006,18.0810918637977,1584519.24340716,0.0,1.0
2005-10-17,39.74,39.88,39.35,39.71,572400,18.2232460225037,18.2874446748226,18.0444069196155,18.2094891684354,1248250.50223817,0.0,1.0
2005-10-18,39.39,39.92,39.38,39.5,681300,18.0627493917066,18.3057871469137,18.0581637736839,18.1131911899571,1485732.12294701,0.0,1.0
2005-10-19,40.18,40.18,38.78,39.2,1212100,18.4250132155058,18.4250132155058,17.7830266923174,17.9756226492739,2643264.20992817,0.0,1.0
2005-10-20,39.33,40.35,39.19,40.2,1169400,18.03523568357,18.5029687218929,17.9710370312512,18.4341844515513,2550146.99042158,0.0,1.0
2005-10-21,38.11,39.47,37.04,39.25,3329600,17.4757902847916,18.0994343358888,16.9851291563548,17.9985507393878,7260962.39037771,0.0,1.0
2005-10-24,39.23,39.23,38.14,38.26,1284600,17.9893795033422,17.9893795033422,17.4895471388599,17.5445745551332,2801367.21728714,0.0,1.0
2005-10-25,38.9,39.42,38.48,39.14,666200,17.8380541085907,18.076506245775,17.6454581516342,17.9481089411373,1452803.08279362,0.0,1.0
2005-10-26,39.05,39.299,38.74,39.06,1040000,17.9068383789323,18.0210202676994,17.7646842202263,17.9114239969551,2267960.38142505,0.0,1.0
2005-10-27,38.4,39.15,38.37,39.15,702300,17.608773207452,17.9526945591601,17.5950163533837,17.9526945591601,1531527.4768027,0.0,1.0
2005-10-28,38.59,38.75,38.26,38.3,2179100,17.6958999498847,17.7692698382491,17.5445745551332,17.5629170272243,4752031.21842627,0.0,1.0
2005-10-31,38.98,39.2,38.65,38.65,1452100,17.8747390527729,17.9756226492739,17.7234136580214,17.7234136580214,3166639.68256472,0.0,1.0
2005-11-01,38.6,38.86,38.43,38.85,986400,17.7004855679075,17.8197116364996,17.6225300615203,17.8151260184768,2151073.19253622,0.0,1.0
2005-11-02,39.24,39.39,38.441,38.55,689600,17.993965121365,18.0627493917066,17.6275742413454,17.6775574777936,1503832.19137569,0.0,1.0
2005-11-03,39.36,39.61,39.11,39.35,1499700,18.0489925376383,18.1636329882077,17.934352087069,18.0444069196155,3270442.48463764,0.0,1.0
2005-11-04,39.19,39.56,39.05,39.36,646900,17.9710370312512,18.1407048980938,17.9068383789323,18.0489925376383,1410714.97186909,0.0,1.0
2005-11-07,39.04,39.37,38.75,39.25,1018300,17.9022527609095,18.0535781556611,17.7692698382491,17.9985507393878,2220638.51577416,0.0,1.0
2005-11-08,39.04,39.17,38.7,39.03,613700,17.9022527609095,17.9618657952056,17.7463417481352,17.8976671428868,1338314.69815438,0.0,1.0
2005-11-09,39.26,39.49,38.8,39.14,495700,18.0031363574106,18.1086055719344,17.792197928363,17.9481089411373,1080988.42410807,0.0,1.0
2005-11-10,39.51,39.7,38.75,39.14,858300,18.1177768079799,18.2049035504126,17.7692698382491,17.9481089411373,1871721.53401646,0.0,1.0
2005-11-11,39.71,39.84,39.48,39.6,487100,18.2094891684354,18.2691022027315,18.1040199539116,18.1590473701849,1062234.1363386,0.0,1.0
2005-11-14,40.18,40.22,39.6,39.6,605100,18.4250132155058,18.4433556875969,18.1590473701849,18.1590473701849,1319560.4103849,0.0,1.0
2005-11-15,39.9,40.35,39.75,40.15,760200,18.2966159108681,18.5029687218929,18.2278316405265,18.4112563614375,1657791.80957627,0.0,1.0
2005-11-16,40.36,40.4,39.93,40.05,860100,18.5075543399157,18.5258968120068,18.3103727649364,18.3654001812097,1875646.85006123,0.0,1.0
2005-11-17,40.91,40.92,40.36,40.36,1070600,18.7597633311683,18.764348949191,18.5075543399157,18.5075543399157,2334690.7541862,0.0,1.0
2005-11-18,41.0,41.06,40.66,41.0,930500,18.8010338933732,18.8285476015099,18.6451228805989,18.8010338933732,2029170.32203463,0.0,1.0
2005-11-21,41.12,41.12,40.51,40.6,589100,18.8560613096465,18.8560613096465,18.5763386102573,18.6176091724623,1284668.71220913,0.0,1.0
2005-11-22,41.24,41.31,40.73,40.95,728900,18.9110887259198,18.9431880520792,18.6772222067583,18.7781058032594,1589534.92501992,0.0,1.0
2005-11-23,41.44,41.5,41.02,41.42,520800,19.0028010863753,19.0303147945119,18.8102051294188,18.9936298503297,1135724.77562131,0.0,1.0
2005-11-25,41.46,41.62,41.31,41.6,307300,19.0119723224208,19.0853422107852,18.9431880520792,19.0761709747397,670138.678088383,0.0,1.0
2005-11-28,40.95,41.44,40.88,41.33,543600,18.8560613096465,19.0816893936936,18.8238287262112,19.0310381911524,1180544.52806705,0.17,1.0
2005-11-29,40.98,41.47,40.93,40.95,469700,18.8698752739759,19.095503358023,18.8468520000936,18.8560613096465,1020054.75502777,0.0,1.0
2005-11-30,40.45,41.04,40.43,40.75,1520400,18.625828570823,18.8975032026348,18.6166192612701,18.7639682141171,3301876.19660254,0.0,1.0
2005-12-01,41.52,41.55,40.57,40.6,1340900,19.1185266319053,19.1323405962348,18.6810844281406,18.6948983924701,2912053.27020808,0.0,1.0
2005-12-02,41.12,41.42,40.818,41.35,604300,18.9343404408465,19.0724800841406,18.7952798665971,19.0402475007053,1312367.65693694,0.0,1.0
2005-12-05,40.78,41.07,40.62,40.97,485200,18.7777821784465,18.9113171669642,18.704107702023,18.8652706191995,1053716.34477214,0.0,1.0
2005-12-06,40.56,40.97,40.56,40.91,647000,18.6764797733642,18.8652706191995,18.6764797733642,18.8376426905406,1405099.907394,0.0,1.0
2005-12-07,40.23,40.67,40.05,40.67,742100,18.5245261657407,18.7271309759054,18.4416423797642,18.7271309759054,1611630.04834171,0.0,1.0
2005-12-08,40.46,40.6,39.93,40.28,1361600,18.6304332255995,18.6948983924701,18.3863865224465,18.547549439623,2957007.7803828,0.0,1.0
2005-12-09,41.02,41.13,40.46,40.46,876800,18.8882938930818,18.938945095623,18.6304332255995,18.6304332255995,1904160.12179763,0.0,1.0
2005-12-12,41.28,41.37,41.011,41.09,759500,19.0080149172701,19.0494568102583,18.884149703783,18.9205264765171,1649417.8974741,0.0,1.0
2005-12-13,41.66,41.79,41.14,41.17,817100,19.1829917987759,19.24285231087,18.9435497503995,18.9573637147289,1774508.70839512,0.0,1.0
2005-12-14,41.75,41.94,41.51,41.55,868900,19.2244336917642,19.3119221325171,19.1139219771289,19.1323405962348,1887003.56960533,0.0,1.0
2005-12-15,41.64,41.83,41.43,41.75,603400,19.173782489223,19.2612709299759,19.0770847389171,19.2244336917642,1310413.11301629,0.0,1.0
2005-12-16,41.4,42.03,41.4,41.66,1017900,19.0632707745877,19.3533640255053,19.0632707745877,19.1829917987759,2210589.17424476,0.0,1.0
2005-12-19,40.9,41.64,40.86,41.36,822500,18.8330380357642,19.173782489223,18.8146194166583,19.0448521554818,1786235.97191896,0.0,1.0
2005-12-20,40.7,40.95,40.67,40.74,922600,18.7409449402348,18.8560613096465,18.7271309759054,18.7593635593406,2003624.69020356,0.0,1.0
2005-12-21,40.79,40.9764,40.6,40.78,811300,18.782386833223,18.8682175982564,18.6948983924701,18.7777821784465,1761912.75868432,0.0,1.0
2005-12-22,40.7,40.75,40.44,40.61,900300,18.7409449402348,18.7639682141171,18.6212239160465,18.6995030472465,1955195.43528102,0.0,1.0
2005-12-23,40.83,41.03,40.72,40.93,612700,18.8008054523289,18.8928985478583,18.7501542497877,18.8468520000936,1330610.06686291,0.0,1.0
2005-12-27,40.65,41.18,40.6,40.96,848400,18.7179216663524,18.9619683695053,18.6948983924701,18.860665964423,1842483.40252407,0.0,1.0
2005-12-28,40.8,40.99,40.57,40.85,670400,18.7869914879995,18.8744799287524,18.6810844281406,18.8100147618818,1455918.04933066,0.0,1.0
2005-12-29,40.8,41.14,40.8,40.9,537500,18.7869914879995,18.9435497503995,18.7869914879995,18.8330380357642,1167297.06371604,0.0,1.0
2005-12-30,40.49,40.66,40.3,40.66,660700,18.6442471899289,18.7225263211289,18.5567587491759,18.7225263211289,1434852.40929709,0.0,1.0
2006-01-03,41.49,41.55,40.3,40.59,1190400,19.1047126675759,19.1323405962348,18.5567587491759,18.6902937376936,2585210.09236758,0.0,1.0
2006-01-04,42.2,42.39,41.4,41.49,1408700,19.4316431567053,19.5191315974583,19.0632707745877,19.1047126675759,3059295.57889635,0.0,1.0
2006-01-05,41.99,42.68,41.87,42.13,1081600,19.3349454063995,19.6526665859759,19.2796895490818,19.39941057327,2348927.44951677,0.0,1.0
2006-01-06,42.69,42.75,42.25,42.3,637500,19.6572712407524,19.6848991694112,19.4546664305877,19.47768970447,1384468.61045391,0.0,1.0
2006-01-09,43.29,43.29,42.46,42.58,1167800,19.9335505273406,19.9335505273406,19.5513641808936,19.6066200382112,2536129.32280482,0.0,1.0
2006-01-10,43.31,43.32,42.65,43.04,894800,19.9427598368936,19.94736449167,19.6388526216465,19.8184341579289,1943251.00021044,0.0,1.0
2006-01-11,43.6,43.65,42.83,43.4,1215900,20.0762948254112,20.0993180992935,19.721736407623,19.9842017298818,2640588.83678573,0.0,1.0
2006-01-12,43.17,43.96,42.79,42.79,1184900,19.878294670023,20.2420623973641,19.7033177885171,19.7033177885171,2573265.65729699,0.0,1.0
2006-01-13,43.2,43.3,42.85,43.2,804400,19.8921086343524,19.9381551821171,19.7309457171759,19.8921086343524,1746927.92195941,0.0,1.0
2006-01-17,43.15,43.22,42.72,43.05,643200,19.86908536047,19.9013179439053,19.6710852050818,19.8230388127053,1396847.38861797,0.0,1.0
2006-01-18,43.28,43.5,43.0,43.12,897600,19.9289458725641,20.0302482776465,19.800015538823,19.8552713961406,1949331.80351911,0.0,1.0
2006-01-19,43.95,44.05,43.24,43.4,1391800,20.2374577425877,20.2835042903524,19.9105272534583,19.9842017298818,3022593.58749764,0.0,1.0
2006-01-20,43.34,43.97,43.14,43.97,1579900,19.956573801223,20.2466670521406,19.8644807056936,20.2466670521406,3431093.26691157,0.0,1.0
2006-01-23,43.31,43.48,42.83,43.43,1282700,19.9427598368936,20.0210389680935,19.721736407623,19.9980156942112,2785659.43000662,0.0,1.0
2006-01-24,43.68,43.94,43.26,43.34,1209000,20.113132063623,20.2328530878112,19.9197365630112,19.956573801223,2625604.00006082,0.0,1.0
2006-01-25,43.77,44.0,43.25,43.8,702600,20.1545739566112,20.26048101647,19.9151319082347,20.1683879209406,1525847.28738026,0.0,1.0
2006-01-26,43.77,44.1,43.7,44.0,1174900,20.1545739566112,20.3065275642347,20.1223413731759,20.26048101647,2551548.50262321,0.0,1.0
2006-01-27,45.09,45.48,43.5755,43.66,1977100,20.7623883871053,20.9419699233876,20.0650134212088,20.10392275407,4293698.65055438,0.0,1.0
2006-01-30,46.25,46.9,45.14,45.19,1921100,21.2965283411759,21.5958309016464,20.7854116609876,20.80843493487,4172082.58438117,0.0,1.0
2006-01-31,45.93,46.18,45.5201,45.96,1268300,21.1491793883288,21.2642957577406,20.9604345890413,21.1629933526582,2754386.72727638,0.0,1.0
2006-02-01,46.09,46.78,45.69,46.18,1982300,21.2228538647523,21.5405750443288,21.0386676736935,21.2642957577406,4304991.57098476,0.0,1.0
2006-02-02,46.11,46.5,45.8,46.1,1649100,21.2320631743053,21.4116447105876,21.0893188762347,21.2274585195288,3581375.97725417,0.0,1.0
2006-02-03,46.09,46.27,45.85,45.85,1012800,21.2228538647523,21.3057376507288,21.1123421501171,21.1123421501171,2199513.42536113,0.0,1.0
2006-02-06,46.25,46.33,45.88,46.01,676300,21.2965283411759,21.3333655793876,21.1261561144465,21.1860166265406,1468731.1705882,0.0,1.0
2006-02-07,45.2,46.41,45.1,46.1,1328900,20.8130395896465,21.3702028175994,20.7669930418818,21.2274585195288,2885992.68459952,0.0,1.0
2006-02-08,45.27,45.35,44.51,45.25,1490400,20.8452721730818,20.8821094112935,20.49531841007,20.8360628635288,3236724.73258118,0.0,1.0
2006-02-09,45.71,45.94,45.33,45.57,854100,21.0478769832465,21.1537840431053,20.8729001017406,20.9834118163759,1854862.18068813,0.0,1.0
2006-02-10,45.63,45.89,44.63,45.33,1550200,21.0110397450347,21.1307607692229,20.5505742673877,20.8729001017406,3366593.31753043,0.0,1.0
2006-02-13,45.92,46.02,45.29,45.57,1276300,21.1445747335523,21.190621281317,20.8544814826347,20.9834118163759,2771760.45101541,0.0,1.0
2006-02-14,46.68,46.87,45.97,46.23,1068900,21.4945284965641,21.582016937317,21.1675980074347,21.2873190316229,2321346.66308107,0.0,1.0
2006-02-15,47.06,47.15,45.9,46.79,796600,21.66950537807,21.7109472710582,21.1353654239994,21.5451796991053,1729988.54131385,0.0,1.0
2006-02-16,47.18,47.41,46.97,47.16,912600,21.7247612353876,21.8306682952464,21.6280634850817,21.7155519258347,1981907.53552978,0.0,1.0
2006-02-17,46.88,47.4,46.77,47.25,750100,21.5866215920935,21.82606364047,21.5359703895523,21.7569938188229,1629003.77208075,0.0,1.0
2006-02-21,46.77,47.28,46.57,47.21,751700,21.5359703895523,21.7708077831523,21.4438772940229,21.738575199717,1632478.51682855,0.0,1.0
2006-02-22,47.56,47.74,47.21,47.38,1219800,21.8997381168935,21.98262190287,21.738575199717,21.816854330917,2649058.52710851,0.0,1.0
2006-02-23,48.14,48.3,47.11,47.3,1578900,22.1668080939288,22.2404825703523,21.6925286519523,21.7800170927053,3428921.55144419,0.0,1.0
2006-02-24,48.33,48.43,47.8,47.97,1435200,22.3325756658817,22.3787841816398,22.0876705323639,22.1662250091526,3105921.01142945,0.17,1.0
2006-02-27,48.74,48.77,48.38,48.5,1243000,22.5220305804899,22.5358931352173,22.3556799237608,22.4111301426705,2689980.3631597,0.0,1.0
2006-02-28,47.94,48.5,47.78,48.42,1232500,22.1523624544252,22.4111301426705,22.0784288292123,22.374163330064,2667257.27883695,0.0,1.0
2006-03-01,48.37,48.39,47.78,47.84,1064700,22.351059072185,22.3603007753366,22.0784288292123,22.1061539386671,2304120.75032673,0.0,1.0
2006-03-02,48.31,48.59,47.92,48.27,945600,22.3233339627301,22.4527178068527,22.1431207512736,22.3048505564269,2046376.0510087,0.0,1.0
2006-03-03,48.07,48.71,47.9,48.14,1029300,22.2124335249107,22.5081680257624,22.133879048122,22.2447794859414,2227511.49461004,0.0,1.0
2006-03-06,47.31,48.15,47.03,48.05,1055000,21.8612488051493,22.2494003375172,21.7318649610266,22.2031918217591,2283128.94861905,0.0,1.0
2006-03-07,47.34,47.94,46.95,47.05,929700,21.8751113598767,22.1523624544252,21.6948981484202,21.7411066641783,2011966.80903425,0.0,1.0
2006-03-08,46.82,47.35,46.7,47.28,875100,21.6348270779347,21.8797322114525,21.579376859025,21.8473862504218,1893806.77055595,0.0,1.0
2006-03-09,46.76,47.01,46.61,46.73,977900,21.6071019684798,21.722623257875,21.5377891948427,21.5932394137524,2116276.58659201,0.0,1.0
2006-03-10,46.71,46.9,46.51,46.73,1578700,21.5839977106008,21.6717938905411,21.4915806790846,21.5932394137524,3416469.83050701,0.0,1.0
2006-03-13,46.64,47.04,46.59,46.76,611400,21.5516517495701,21.7364858126024,21.5285474916911,21.6071019684798,1323132.73856464,0.0,1.0
2006-03-14,47.22,47.47,46.52,46.53,922700,21.819661140967,21.9351824303622,21.4962015306604,21.5008223822362,1996818.08615242,0.0,1.0
2006-03-15,47.68,47.75,47.1,47.1,1027200,22.0322203134542,22.0645662744848,21.7642109220573,21.7642109220573,2222966.87774549,0.0,1.0
2006-03-16,47.68,48.33,47.62,47.8,660800,22.0322203134542,22.3325756658817,22.0044952039993,22.0876705323639,1430039.44004499,0.0,1.0
2006-03-17,47.99,48.17,47.55,47.68,985900,22.1754667123042,22.2586420406688,21.9721492429687,22.0322203134542,2133589.41274268,0.0,1.0
2006-03-20,47.97,48.13,47.4,47.93,676200,22.1662250091526,22.2401586343656,21.9028364693315,22.1477416028494,1463366.63038503,0.0,1.0
2006-03-21,47.5,48.25,47.41,47.75,811200,21.9490449850896,22.2956088532753,21.9074573209074,22.0645662744848,1755520.57167752,0.0,1.0
2006-03-22,48.5,48.6149,47.67,47.7,797800,22.4111301426705,22.4642237272765,22.0275994618784,22.0414620166058,1726521.58787515,0.0,1.0
2006-03-23,48.56,48.68,47.79,48.28,1366700,22.4388552521253,22.494305471035,22.0830496807881,22.3094714080027,2957679.93751437,0.0,1.0
2006-03-24,49.05,49.55,48.44,48.55,1342400,22.6652769793399,22.8963195581303,22.3834050332156,22.4342344005495,2905092.22808173,0.0,1.0
2006-03-27,48.99,49.13,48.5,49.01,524700,22.6375518698851,22.7022437919464,22.4111301426705,22.6467935730367,1135504.98515679,0.0,1.0
2006-03-28,48.42,49.22,48.38,48.83,862600,22.374163330064,22.7438314561287,22.3556799237608,22.5636182446721,1866755.47969554,0.0,1.0
2006-03-29,48.53,48.69,48.22,48.38,1130700,22.4249926973979,22.4989263226108,22.2817462985478,22.3556799237608,2446951.56606973,0.0,1.0
2006-03-30,48.53,48.94,48.17,48.43,736800,22.4249926973979,22.614447612006,22.2586420406688,22.3787841816398,1594511.28847632,0.0,1.0
2006-03-31,48.56,48.84,48.42,48.67,720900,22.4388552521253,22.568239096248,22.374163330064,22.4896846194592,1560102.04650187,0.0,1.0
2006-04-03,48.33,49.34,48.28,48.9,1052200,22.3325756658817,22.7992816750384,22.3094714080027,22.5959642057028,2277069.45946632,0.0,1.0
2006-04-04,48.69,49.0,48.06,48.28,887700,22.4989263226108,22.6421727214609,22.2078126733349,22.3094714080027,1921074.47174326,0.0,1.0
2006-04-05,49.13,49.31,48.56,48.77,704000,22.7022437919464,22.7854191203109,22.4388552521253,22.5358931352173,1523528.70125859,0.0,1.0
2006-04-06,48.49,49.02,48.27,48.96,818300,22.4065092910947,22.6514144246125,22.3048505564269,22.6236893151576,1770885.70488623,0.0,1.0
2006-04-07,47.87,48.76,47.76,48.52,932300,22.1200164933945,22.5312722836415,22.0691871260606,22.4203718458221,2017593.47753322,0.0,1.0
2006-04-10,47.77,47.97,47.53,47.97,843800,22.0738079776365,22.1662250091526,21.9629075398171,22.1662250091526,1826070.33824147,0.0,1.0
2006-04-11,47.35,47.97,47.17,47.72,628000,21.8797322114525,22.1662250091526,21.796556883088,22.0507037197574,1359056.85282727,0.0,1.0
2006-04-12,47.23,47.55,46.83,47.3,821400,21.8242819925428,21.9721492429687,21.6394479295105,21.8566279535735,1777594.42501961,0.0,1.0
2006-04-13,47.05,47.26,46.8,46.97,900000,21.7411066641783,21.8381445472702,21.625585374783,21.7041398515718,1947692.9419499,0.0,1.0
2006-04-17,46.91,47.45,46.51,46.97,707500,21.6764147421169,21.9259407272106,21.4915806790846,21.7041398515718,1531103.06269951,0.0,1.0
2006-04-18,48.92,48.98,46.96,47.1,1759000,22.6052059088544,22.6329310183093,21.699518999996,21.7642109220573,3806657.64987765,0.0,1.0
2006-04-19,48.77,48.96,48.46,48.91,1387000,22.5358931352173,22.6236893151576,22.3926467363672,22.6005850572786,3001611.23387168,0.0,1.0
2006-04-20,49.4,49.62,48.75,48.82,993400,22.8270067844932,22.928665519161,22.5266514320657,22.5589973930963,2149820.18725893,0.0,1.0
2006-04-21,49.7,49.75,49.19,49.7,1668600,22.9656323317675,22.9887365896465,22.7299689014012,22.9656323317675,3611022.71437512,0.0,1.0
2006-04-24,49.57,49.74,49.31,49.63,1280700,22.905561261282,22.9841157380707,22.7854191203109,22.9332863707368,2771567.05639471,0.0,1.0
2006-04-25,49.01,49.76,48.93,49.75,1356100,22.6467935730367,22.9933574412223,22.6098267604302,22.9887365896465,2934740.44286474,0.0,1.0
2006-04-26,49.35,49.69,49.0,49.18,696100,22.8039025266142,22.9610114801917,22.6421727214609,22.7253480498254,1506432.28543481,0.0,1.0
2006-04-27,48.61,49.35,48.5,49.0,915500,22.4619595100044,22.8039025266142,22.4111301426705,22.6421727214609,1981236.54261681,0.0,1.0
2006-04-28,49.75,50.25,49.26,50.0,2404900,22.9887365896465,23.2197791684369,22.7623148624319,23.1042578790417,5204451.95121703,0.0,1.0
2006-05-01,49.9,50.38,49.75,50.08,1234000,23.0580493632836,23.2798502389224,22.9887365896465,23.1412246916482,2670503.43374021,0.0,1.0
2006-05-02,50.25,50.47,49.7,49.89,1283400,23.2197791684369,23.3214379031047,22.9656323317675,23.0534285117078,2777410.13522057,0.0,1.0
2006-05-03,50.32,50.75,50.04,50.15,1265100,23.2521251294676,23.4508217472273,23.1227412853449,23.1735706526788,2737807.04540091,0.0,1.0
2006-05-04,50.21,50.7,50.14,50.7,1065500,23.2012957621337,23.4277174893483,23.168949801103,23.4277174893483,2305852.0329418,0.0,1.0
2006-05-05,50.59,50.72,50.3,50.4,1447000,23.3768881220144,23.4369591924999,23.242883426316,23.289091942074,3131457.43000168,0.0,1.0
2006-05-08,50.91,51.1,50.55,50.7,842100,23.5247553724403,23.6125515523806,23.3584047157112,23.4277174893483,1822391.36268446,0.0,1.0
2006-05-09,51.01,51.24,50.65,50.77,635300,23.5709638881984,23.677243474442,23.4046132314693,23.460063450379,1374854.80668975,0.0,1.0
2006-05-10,51.58,51.92,51.11,51.4,1189800,23.8343524280194,23.9914613815969,23.6171724039564,23.7511770996549,2574850.06925778,0.0,1.0
2006-05-11,51.29,51.83,51.11,51.65,976700,23.700347732321,23.9498737174146,23.6171724039564,23.8666983890501,2113679.66266941,0.0,1.0
2006-05-12,50.21,50.99,50.14,50.8,1462300,23.2012957621337,23.5617221850467,23.168949801103,23.4739260051064,3164568.21001483,0.0,1.0
2006-05-15,49.84,50.16,49.5,49.92,824900,23.0303242538288,23.1781915042546,22.8732153002513,23.0672910664352,1785168.78646053,0.0,1.0
2006-05-16,50.06,50.43,49.91,49.94,708200,23.1319829884966,23.3029544968015,23.0626702148594,23.0765327695869,1532617.93498769,0.0,1.0
2006-05-17,48.67,49.97,48.3,49.62,1106400,22.4896846194592,23.0903953243143,22.3187131111543,22.928665519161,2394363.85663708,0.0,1.0
2006-05-18,48.34,49.48,48.3,48.66,1376800,22.3371965174575,22.8639735970997,22.3187131111543,22.4850637678834,2979537.38052959,0.0,1.0
2006-05-19,48.67,48.87,48.03,48.58,1476800,22.4896846194592,22.5821016509754,22.1939501186075,22.4480969552769,3195947.70741291,0.0,1.0
2006-05-22,47.77,48.68,47.35,48.3,1488100,22.0738079776365,22.494305471035,21.8797322114525,22.3187131111543,3220402.07435072,0.0,1.0
2006-05-23,47.79,48.51,47.77,47.95,996600,22.0830496807881,22.4157509942463,22.0738079776365,22.156983306001,2156745.31771919,0.0,1.0
2006-05-24,48.34,48.48,47.55,47.85,2089100,22.3371965174575,22.4018884395188,21.9721492429687,22.1107747902429,4521028.1389195,0.0,1.0
2006-05-25,48.42,48.66,47.5,48.54,1781200,22.374163330064,22.4850637678834,21.9490449850896,22.4296135489737,3854700.74244574,0.0,1.0
2006-05-26,48.91,48.98,48.0901,48.51,960500,22.6791395340673,22.711597922278,22.2989590698682,22.4936630300063,2071421.40156739,0.17,1.0
2006-05-30,48.55,48.94,48.33,48.89,1802800,22.5122106804124,22.6930502718719,22.4101986031788,22.6698657088643,3887931.80920945,0.0,1.0
2006-05-31,48.84,49.02,48.22,48.57,1944500,22.6466811458567,22.7301455726841,22.359192564562,22.5214845056154,4193523.07688471,0.0,1.0
2006-06-01,49.06,49.12,48.47,48.8,1071900,22.7486932230903,22.7765146986994,22.4751153796002,22.6281334954506,2311667.46521611,0.0,1.0
2006-06-02,49.16,49.25,48.45,49.16,806000,22.7950623491055,22.8367945625193,22.4658415543971,22.7950623491055,1738225.55925384,0.0,1.0
2006-06-05,47.92,49.33,47.85,49.1,897700,22.2200851865162,22.8738898633315,22.1876267983055,22.7672408734964,1935986.45724835,0.0,1.0
2006-06-06,47.04,48.18,46.72,48.0,1866400,21.8120368775818,22.3406449141559,21.663655674333,22.2571804873284,4025092.03944338,0.0,1.0
2006-06-07,46.63,47.37,46.59,47.13,1278200,21.6219234609193,21.9650549934322,21.6033758105131,21.8537690909956,2756575.57051892,0.0,1.0
2006-06-08,45.79,46.5,44.66,46.35,2777100,21.232422802391,21.5616435970994,20.7084516784185,21.4920899080765,5989114.39280872,0.0,1.0
2006-06-09,46.04,46.39,45.71,45.79,900400,21.3483456174292,21.5106375584826,21.1953275015788,21.232422802391,1941809.29721111,0.0,1.0
2006-06-12,45.01,46.1,45.01,45.68,719800,20.8707436194719,21.3761670930383,20.8707436194719,21.1814167637742,1552326.00192421,0.0,1.0
2006-06-13,45.23,45.8,44.22,44.94,1509500,20.9727556967055,21.2370597149925,20.5044275239513,20.8382852312612,3255398.86066212,0.0,1.0
2006-06-14,45.11,45.69,44.58,45.15,1732900,20.9171127454872,21.1860536763757,20.6713563776063,20.9356603958933,3737184.95239575,0.0,1.0
2006-06-15,46.05,46.06,45.26,45.38,1518700,21.3529825300307,21.3576194426322,20.9866664345101,21.0423093857284,3275239.64868337,0.0,1.0
2006-06-16,45.88,46.13,45.46,45.8,1088800,21.2741550158047,21.3900778308429,21.0794046865406,21.2370597149925,2348114.13016821,0.0,1.0
2006-06-19,45.8,46.17,45.53,46.0,1046400,21.2370597149925,21.408625481249,21.1118630747513,21.3297979670231,2256673.97667893,0.0,1.0
2006-06-20,45.81,46.16,45.39,45.75,983400,21.2416966275941,21.4039885686475,21.0469462983299,21.2138751519849,2120807.71088117,0.0,1.0
2006-06-21,47.07,47.22,45.74,45.74,1319900,21.8259476153864,21.8955013044093,21.2092382393834,21.2092382393834,2846506.09883268,0.0,1.0
2006-06-22,47.2,47.3,46.41,47.07,1361400,21.8862274792063,21.9325966052215,21.5199113836857,21.8259476153864,2936005.3056677,0.0,1.0
2006-06-23,46.94,47.47,46.61,46.94,804900,21.7656677515666,22.0114241194475,21.6126496357162,21.7656677515666,1735853.29112086,0.0,1.0
2006-06-26,47.17,47.27,46.62,46.88,798400,21.8723167414017,21.918685867417,21.6172865483177,21.7378462759574,1721835.34306236,0.0,1.0
2006-06-27,47.15,47.55,47.02,47.02,1134000,21.8630429161986,22.0485194202597,21.8027630523788,21.8027630523788,2445592.78435962,0.0,1.0
2006-06-28,47.41,47.5,46.77,47.07,547000,21.9836026438383,22.0253348572521,21.6868402373406,21.8259476153864,1179664.24430751,0.0,1.0
2006-06-29,49.13,49.2,47.74,47.74,1220400,22.7811516113009,22.8136099995116,22.1366207596887,22.1366207596887,2631923.66316797,0.0,1.0
2006-06-30,49.43,49.46,48.95,49.15,1138600,22.9202589893467,22.9341697271513,22.6976871844735,22.790425436504,2455513.17837025,0.0,1.0
2006-07-03,49.57,49.78,49.26,49.55,243200,22.9851757657681,23.0825509304002,22.8414314751208,22.9759019405651,524486.918127212,0.0,1.0
2006-07-05,49.53,49.64,48.92,49.41,1357900,22.966628115362,23.0176341539788,22.6837764466689,22.9109851641437,2928457.17979006,0.0,1.0
2006-07-06,49.4,50.23,49.17,49.74,1135300,22.9063482515422,23.2912119974689,22.799699261707,23.0640032799941,2448396.37397131,0.0,1.0
2006-07-07,48.76,49.47,48.52,49.3,986200,22.6095858450444,22.9388066397528,22.4982999426078,22.8599791255269,2126846.2115833,0.0,1.0
2006-07-10,48.4,48.84,48.14,48.78,1208900,22.4426569913895,22.6466811458567,22.3220972637498,22.6188596702475,2607122.67814139,0.0,1.0
2006-07-11,48.49,48.55,47.65,48.24,1186800,22.4843892048032,22.5122106804124,22.094888546275,22.3684663897651,2559461.6547425,0.0,1.0
2006-07-12,47.65,48.6,47.55,48.47,580400,22.094888546275,22.53539524342,22.0485194202597,22.4751153796002,1251694.93125425,0.0,1.0
2006-07-13,47.26,47.96,46.94,47.65,1566300,21.9140489548154,22.2386328369223,21.7656677515666,22.094888546275,3377894.16061946,0.0,1.0
2006-07-14,45.88,47.06,45.61,46.98,1457800,21.2741550158047,21.8213107027849,21.1489583755635,21.7842154019727,3143902.25841222,0.0,1.0
2006-07-17,45.66,46.23,45.55,45.93,1197000,21.1721429385712,21.4364469568582,21.1211368999544,21.2973395788124,2581459.05015737,0.0,1.0
2006-07-18,45.81,46.09,45.12,45.83,1224700,21.2416966275941,21.3715301804368,20.9217496580887,21.2509704527971,2641197.07496051,0.0,1.0
2006-07-19,47.58,47.89,45.8,45.8,1435800,22.0624301580643,22.2061744487116,21.2370597149925,21.2370597149925,3096456.89575268,0.0,1.0
2006-07-20,46.11,48.15,46.08,47.58,1367700,21.3808040056399,22.3267341763513,21.3668932678353,22.0624301580643,2949591.93224748,0.0,1.0
2006-07-21,45.59,46.48,45.29,46.42,1489900,21.1396845503605,21.5523697718963,21.0005771723147,21.5245482962872,3213129.35574725,0.0,1.0
2006-07-24,46.56,46.78,45.65,45.65,1248300,21.5894650727086,21.6914771499422,21.1675060259696,21.1675060259696,2692093.00944983,0.0,1.0
2006-07-25,46.31,46.74,45.94,46.16,970800,21.4735422576704,21.672929499536,21.3019764914139,21.4039885686475,2093634.45772162,0.0,1.0
2006-07-26,46.34,47.0,45.96,46.75,1942900,21.487452995475,21.7934892271757,21.311250316617,21.6775664121376,4190072.50505493,0.0,1.0
2006-07-27,46.44,47.23,46.27,46.7,1147000,21.5338221214902,21.9001382170109,21.4549946072643,21.6543818491299,2473628.68047662,0.0,1.0
2006-07-28,47.32,47.44,46.65,46.83,1231300,21.9418704304246,21.9975133816429,21.6311972861223,21.7146617129498,2655430.68375837,0.0,1.0
2006-07-31,47.14,47.4,46.85,47.18,1358100,21.8584060035971,21.9789657312368,21.7239355381528,21.8769536540032,2928888.50126878,0.0,1.0
2006-08-01,46.67,47.2,46.56,46.85,1190500,21.6404711113254,21.8862274792063,21.5894650727086,21.7239355381528,2567441.10209887,0.0,1.0
2006-08-02,47.34,47.62,46.72,46.72,1229700,21.9511442556276,22.0809778084704,21.663655674333,21.663655674333,2651980.11192859,0.0,1.0
2006-08-03,47.55,47.88,47.05,47.05,1477400,22.0485194202597,22.2015375361101,21.8166737901834,21.8166737901834,3186171.76332707,0.0,1.0
2006-08-04,47.51,48.47,47.0,48.05,930300,22.0299717698536,22.4751153796002,21.7934892271757,22.280365050336,2006291.8582802,0.0,1.0
2006-08-07,47.41,47.64,47.08,47.39,595000,21.9836026438383,22.0902516336735,21.830584527988,21.9743288186353,1283181.39920103,0.0,1.0
2006-08-08,46.47,47.69,46.34,47.66,962900,21.5477328592948,22.1134361966811,21.487452995475,22.0995254588765,2076597.25931206,0.0,1.0
2006-08-09,45.71,46.95,45.65,46.72,703800,21.1953275015788,21.7703046641681,21.1675060259696,21.663655674333,1517820.28362636,0.0,1.0
2006-08-10,46.07,46.12,45.36,45.56,759200,21.3622563552338,21.3854409182414,21.0330355605254,21.1257738125559,1637296.33323264,0.0,1.0
2006-08-11,45.82,46.15,45.7,45.9,876100,21.2463335401956,21.399351656046,21.1906905889773,21.2834288410078,1889403.73754626,0.0,1.0
2006-08-14,45.82,47.03,45.7,46.16,1524300,21.2463335401956,21.8073999649803,21.1906905889773,21.4039885686475,3287316.65008762,0.0,1.0
2006-08-15,47.08,47.12,46.25,46.45,1054200,21.830584527988,21.8491321783941,21.4457207820612,21.5384590340918,2273495.51434912,0.0,1.0
2006-08-16,48.4,48.45,47.31,47.37,1453700,22.4426569913895,22.4658415543971,21.9372335178231,21.9650549934322,3135060.16809839,0.0,1.0
2006-08-17,48.5,48.6,48.09,48.4,826300,22.4890261174048,22.53539524342,22.2989127007422,22.4426569913895,1782004.68934422,0.0,1.0
2006-08-18,48.22,48.63,47.95,48.53,499100,22.359192564562,22.5493059812246,22.2339959243208,22.5029368552093,1076362.75015334,0.0,1.0
2006-08-21,47.81,48.3,47.72,48.1,478600,22.1690791478994,22.3962878653742,22.1273469344857,22.3035496133437,1032152.29858423,0.0,1.0
2006-08-22,47.83,48.1,47.63,47.64,578200,22.1783529731025,22.3035496133437,22.0856147210719,22.0902516336735,1246950.3949883,0.0,1.0
2006-08-23,47.62,48.22,47.33,47.83,625600,22.0809778084704,22.359192564562,21.9465073430261,22.1783529731025,1349173.58544566,0.0,1.0
2006-08-24,47.46,47.79,46.97,47.79,537500,22.006787206846,22.1598053226964,21.7795784893712,22.1598053226964,1159176.47406816,0.0,1.0
2006-08-25,47.21,47.63,46.86,47.3,427400,21.8908643918078,22.0856147210719,21.7285724507544,21.9325966052215,921734.000031129,0.0,1.0
2006-08-28,47.5,47.9,47.14,47.21,524800,22.0253348572521,22.2108113613131,21.8584060035971,21.8908643918078,1131787.56016925,0.0,1.0
2006-08-29,47.84,47.94,47.14,47.6,936400,22.2687727688322,22.3153212068942,21.9429337023987,22.1570565174836,2011667.92912357,0.185,1.0
2006-08-30,48.0,48.34,47.83,48.15,771600,22.3432502697313,22.5015149591419,22.264117925026,22.4130729268242,1657628.12271652,0.0,1.0
2006-08-31,48.62,48.69,47.98,48.1,1013700,22.6318505857154,22.6644344923587,22.3339405821189,22.3897987077933,2177731.50336668,0.0,1.0
2006-09-01,48.75,49.06,48.62,48.99,941500,22.6923635551959,22.8366637131879,22.6318505857154,22.8040798065446,2022624.25808398,0.0,1.0
2006-09-05,48.6,48.95,48.24,48.94,719800,22.622540898103,22.7854604313198,22.45496652108,22.7808055875136,1546346.19327546,0.0,1.0
2006-09-06,47.95,48.39,47.92,48.22,790100,22.3199760507004,22.5247891781729,22.3060115192818,22.4456568334676,1697371.66894546,0.0,1.0
2006-09-07,47.19,47.94,47.09,47.94,1197600,21.9662079214296,22.3153212068942,21.9196594833677,22.3153212068942,2572803.83588038,0.0,1.0
2006-09-08,47.42,48.07,47.38,48.07,954700,22.0732693289721,22.3758341763747,22.0546499537473,22.3758341763747,2050981.81539328,0.0,1.0
2006-09-11,47.26,47.63,47.1,47.4,1666300,21.998791828073,22.1710210489022,21.9243143271739,22.0639596413597,3579711.95034023,0.0,1.0
2006-09-12,47.44,47.65,47.2,47.35,2089100,22.0825790165845,22.1803307365145,21.9708627652358,22.0406854223287,4488013.10415638,0.0,1.0
2006-09-13,47.72,47.81,47.37,47.44,890000,22.2129146431579,22.2548082374137,22.0499951099411,22.0825790165845,1911986.81858178,0.0,1.0
2006-09-14,47.58,47.86,47.37,47.5,788700,22.1477468298712,22.2780824564446,22.0499951099411,22.1105080794216,1694364.04923084,0.0,1.0
2006-09-15,47.7,48.45,47.7,47.9,961500,22.2036049555455,22.5527182410101,22.2036049555455,22.2967018316694,2065590.25400717,0.0,1.0
2006-09-18,48.17,48.44,47.69,47.69,826600,22.4223826144366,22.5480633972039,22.1989501117393,22.1989501117393,1775784.61150528,0.0,1.0
2006-09-19,47.48,48.18,47.25,48.1,1123000,22.1011983918092,22.4270374582428,21.9941369842668,22.3897987077933,2412540.6710869,0.0,1.0
2006-09-20,47.76,48.03,47.47,47.56,700200,22.2315340183827,22.3572148011499,22.0965435480031,22.1384371422588,1504239.51727074,0.0,1.0
2006-09-21,47.06,47.75,46.88,47.5,1113600,21.9056949519491,22.2268791745765,21.8219077634376,22.1105080794216,2392346.65300299,0.0,1.0
2006-09-22,46.56,47.11,46.23,47.06,1170400,21.6729527616394,21.9289691709801,21.519342916035,21.9056949519491,2514370.08142484,0.0,1.0
2006-09-25,47.11,47.25,46.33,46.73,1009500,21.9289691709801,21.9941369842668,21.5658913540969,21.7520851063447,2168708.64422281,0.0,1.0
2006-09-26,47.51,47.62,47.06,47.13,1233600,22.1151629232278,22.166366205096,21.9056949519491,21.9382788585925,2650142.62854211,0.0,1.0
2006-09-27,48.0,48.3,47.5,47.51,1275700,22.3432502697313,22.4828955839172,22.1105080794216,22.1151629232278,2740586.04996042,0.0,1.0
2006-09-28,47.87,48.25,47.53,47.91,948600,22.2827373002508,22.4596213648862,22.1244726108402,22.3013566754756,2037877.18663671,0.0,1.0
2006-09-29,47.44,47.93,47.33,47.75,830200,22.0825790165845,22.310666363088,22.0313757347163,22.2268791745765,1783518.49077145,0.0,1.0
2006-10-02,47.33,47.69,46.96,47.69,1244600,22.0313757347163,22.1989501117393,21.8591465138872,22.1989501117393,2673773.92629987,0.0,1.0
2006-10-03,47.13,47.7,46.84,47.2,1085100,21.9382788585925,22.2036049555455,21.8032883882128,21.9708627652358,2331120.10881245,0.0,1.0
2006-10-04,47.0,47.24,46.83,47.05,3017000,21.8777658891119,21.9894821404606,21.7986335444066,21.9010401081429,6481420.48501261,0.0,1.0
2006-10-05,48.14,48.17,46.9,47.0,1547200,22.4084180830181,22.4223826144366,21.83121745105,21.8777658891119,3323849.44461766,0.0,1.0
2006-10-06,48.27,48.49,47.51,47.87,1490400,22.4689310524986,22.5713376162348,22.1151629232278,22.2827373002508,3201826.01619581,0.0,1.0
2006-10-09,48.95,49.0,48.06,48.28,1084000,22.7854604313198,22.8087346503507,22.3711793325685,22.4735858963048,2328756.97903668,0.0,1.0
2006-10-10,48.47,48.95,48.38,48.85,1314000,22.5620279286225,22.7854604313198,22.5201343343667,22.7389119932578,2822865.93215331,0.0,1.0
2006-10-11,48.51,48.71,48.01,48.27,1136500,22.5806473038472,22.6737441799711,22.3479051135375,22.4689310524986,2441542.71833505,0.0,1.0
2006-10-12,49.69,49.69,48.63,48.65,1148300,23.1299188729781,23.1299188729781,22.6365054295216,22.6458151171339,2466892.65592972,0.0,1.0
2006-10-13,49.91,50.0,49.44,49.69,863900,23.2323254367144,23.2742190309701,23.0135477778233,23.1299188729781,1855916.19390202,0.0,1.0
2006-10-16,50.79,50.8124,49.65,49.71,1117900,23.6419516916595,23.6523785417853,23.1112994977534,23.1392285605905,2401584.34212648,0.0,1.0
2006-10-17,50.78,50.88,50.31,50.6,1620900,23.6372968478533,23.6838452859152,23.4185191889622,23.5535096593418,3482179.1395946,0.0,1.0
2006-10-18,50.79,51.45,50.47,50.9,1787300,23.6419516916595,23.9491713828683,23.4929966898613,23.6931549735276,3839656.22567551,0.0,1.0
2006-10-19,50.67,50.82,50.21,50.69,1397600,23.5860935659851,23.6559162230781,23.3719707509002,23.5954032535975,3002463.79511224,0.0,1.0
2006-10-20,50.75,51.5,50.55,51.2,1749400,23.6233323164347,23.9724456018992,23.5302354403108,23.8328002877134,3758235.66340107,0.0,1.0
2006-10-23,51.02,51.18,50.53,50.7,1175100,23.7490130992019,23.823490600101,23.5209257526984,23.6000580974037,2524467.09046679,0.0,1.0
2006-10-24,50.9,51.13,50.65,51.0,2206100,23.6931549735276,23.8002163810701,23.5767838783728,23.7397034115895,4739364.18030703,0.0,1.0
2006-10-25,47.69,48.6,47.37,48.38,6955700,22.1989501117393,22.622540898103,22.0499951099411,22.5201343343667,14942928.8921452,0.0,1.0
2006-10-26,48.2,48.3,47.85,47.87,2829900,22.4363471458552,22.4828955839172,22.2734276126384,22.2827373002508,6079473.5931512,0.0,1.0
2006-10-27,47.97,48.22,47.85,47.95,1649200,22.3292857383128,22.4456568334676,22.2734276126384,22.3199760507004,3542976.02382591,0.0,1.0
2006-10-30,47.79,48.2,47.62,47.9,1299900,22.2454985498013,22.4363471458552,22.166366205096,22.2967018316694,2792574.90502747,0.0,1.0
2006-10-31,47.5,47.99,47.21,47.75,2031000,22.1105080794216,22.3385954259251,21.975517609042,22.2268791745765,4363196.88599954,0.0,1.0
2006-11-01,47.5,47.98,47.39,47.65,1830700,22.1105080794216,22.3339405821189,22.0593047975535,22.1803307365145,3932892.43682883,0.0,1.0
2006-11-02,47.51,47.61,47.39,47.46,1948700,22.1151629232278,22.1617113612898,22.0593047975535,22.0918887041969,4186391.81277563,0.0,1.0
2006-11-03,47.29,47.87,47.1,47.71,987400,22.0127563594916,22.2827373002508,21.9243143271739,22.2082597993517,2121231.21872769,0.0,1.0
2006-11-06,47.42,47.62,47.11,47.3,1412900,22.0732693289721,22.166366205096,21.9289691709801,22.0174112032978,3035332.78199347,0.0,1.0
2006-11-07,48.12,48.2,47.17,47.42,1215300,22.3991083954057,22.4363471458552,21.9568982338172,22.0732693289721,2610828.74227239,0.0,1.0
2006-11-08,48.85,48.98,47.75,48.03,1393400,22.7389119932578,22.7994249627384,22.2268791745765,22.3572148011499,2993440.93596837,0.0,1.0
2006-11-09,49.18,49.36,48.87,49.0,2171800,22.8925218388622,22.9763090273737,22.7482216808702,22.8087346503507,4665677.49729877,0.0,1.0
2006-11-10,49.83,49.85,49.21,49.5,1264000,23.1950866862648,23.2043963738772,22.9064863702808,23.0414768406604,2715450.94234536,0.0,1.0
2006-11-13,49.92,50.19,49.59,49.59,1601200,23.2369802805206,23.3626610632878,23.0833704349162,23.0833704349162,3439857.63361027,0.0,1.0
2006-11-14,50.24,50.25,49.62,49.95,1537500,23.3859352823188,23.390590126125,23.0973349663348,23.2509448119392,3303010.93659492,0.0,1.0
2006-11-15,50.42,50.64,49.99,50.1,1168600,23.4697224708303,23.5721290345666,23.269564187164,23.3207674690321,2510503.14179175,0.0,1.0
2006-11-16,50.23,50.5,50.13,50.49,1078800,23.3812804385126,23.5069612212798,23.3347320004507,23.5023063774737,2317585.82009665,0.0,1.0
2006-11-17,50.05,50.3,49.88,50.06,1004000,23.2974932500011,23.413864345156,23.2183609052958,23.3021480938073,2156892.99534394,0.0,1.0
2006-11-20,49.98,50.24,49.85,50.05,800100,23.2649093433578,23.3859352823188,23.2043963738772,23.2974932500011,1718854.66690705,0.0,1.0
2006-11-21,50.5,50.5,49.8,49.85,545700,23.5069612212798,23.5069612212798,23.1811221548463,23.2043963738772,1172327.19876413,0.0,1.0
2006-11-22,51.0,51.31,50.5,50.72,1033500,23.7397034115895,23.8840035695816,23.5069612212798,23.6093677850161,2220267.83933064,0.0,1.0
2006-11-24,50.9,51.11,50.74,50.85,335500,23.6931549735276,23.7909066934577,23.6186774726285,23.6698807544966,720754.581611444,0.0,1.0
2006-11-27,49.64,50.72,49.45,50.69,1249800,23.1066446539472,23.6093677850161,23.0182026216295,23.5954032535975,2684945.08523989,0.0,1.0
2006-11-28,48.89,49.3,48.77,49.1,994200,22.8436459788972,23.0352167469755,22.7875764858011,22.9417675918154,2127788.09673825,0.185,1.0
2006-11-29,49.82,49.99,48.97,49.0,886600,23.2781845503919,23.357616332278,22.8810256409613,22.8950430142353,1897502.44072433,0.0,1.0
2006-11-30,50.3,50.55,49.8,49.82,1085800,23.5024625227762,23.6192739667264,23.2688396348759,23.2781845503919,2323830.53252705,0.0,1.0
2006-12-01,49.14,50.4,48.88,49.42,1904900,22.9604574228474,23.5491871003563,22.8389735211392,23.0912862400716,4076869.38792666,0.0,1.0
2006-12-04,50.05,50.15,49.2,49.26,759700,23.385651078826,23.4323756564061,22.9884921693954,23.0165269159435,1625910.90031387,0.0,1.0
2006-12-05,49.93,50.35,49.81,50.35,1144800,23.3295815857299,23.5258248115663,23.2735120926339,23.5258248115663,2450102.40710717,0.0,1.0
2006-12-06,49.9,50.06,49.75,50.0,984700,23.3155642124559,23.390323536584,23.2454773460858,23.362288790036,2107456.18472959,0.0,1.0
2006-12-07,49.75,50.3,49.7,50.05,484700,23.2454773460858,23.5024625227762,23.2221150572958,23.385651078826,1037355.55269466,0.0,1.0
2006-12-08,49.65,50.0,49.46,49.65,515200,23.1987527685057,23.362288790036,23.1099760711036,23.1987527685057,1102631.69124879,0.0,1.0
2006-12-11,49.56,49.81,49.17,49.45,984900,23.1567006486837,23.2735120926339,22.9744747961214,23.1053036133456,2107884.2249824,0.0,1.0
2006-12-12,49.17,49.72,49.0201,49.7,1050500,22.9744747961214,23.2314599728118,22.9044346543289,23.2221150572958,2248281.42790538,0.0,1.0
2006-12-13,49.11,49.53,49.06,49.4,544000,22.9464400495734,23.1426832754097,22.9230777607833,23.0819413245556,1164269.487654,0.0,1.0
2006-12-14,49.28,49.73,48.58,48.58,492800,23.0258718314595,23.2361324305698,22.698799788399,22.698799788399,1054691.18293362,0.0,1.0
2006-12-15,49.53,49.64,49.21,49.63,1448200,23.1426832754097,23.1940803107477,22.9931646271534,23.1894078529897,3099439.47062596,0.0,1.0
2006-12-18,49.27,49.81,49.15,49.5,1092800,23.0211993737015,23.2735120926339,22.9651298806054,23.1286659021356,2338811.94137553,0.0,1.0
2006-12-19,49.34,49.4,49.06,49.28,1063100,23.0539065780075,23.0819413245556,22.9230777607833,23.0258718314595,2275247.96383266,0.0,1.0
2006-12-20,49.17,49.7,49.0,49.25,922300,22.9744747961214,23.2221150572958,22.8950430142353,23.0118544581855,1973907.62585163,0.0,1.0
2006-12-21,48.87,50.03,48.29,48.29,724200,22.8343010633812,23.37630616331,22.5632985134168,22.5632985134168,1549933.75543939,0.0,1.0
2006-12-22,48.71,49.06,48.64,48.84,610000,22.7595417392531,22.9230777607833,22.726834534947,22.8202836901072,1305522.77108261,0.0,1.0
2006-12-26,48.85,48.97,48.5,48.5,468600,22.8249561478652,22.8810256409613,22.6614201263349,22.6614201263349,1002898.31234313,0.0,1.0
2006-12-27,49.44,49.44,48.84,49.0,520100,23.1006311555876,23.1006311555876,22.8202836901072,22.8950430142353,1113118.67744273,0.0,1.0
2006-12-28,49.15,49.43,48.99,49.3,332000,22.9651298806054,23.0959586978296,22.8903705564773,23.0352167469755,710546.819671191,0.0,1.0
2006-12-29,49.02,49.23,48.87,49.1,475900,22.9043879297513,23.0025095426694,22.8343010633812,22.9417675918154,1018521.78157084,0.0,1.0
2007-01-03,48.8,49.62,48.54,49.15,1191300,22.8015938590751,23.1847353952317,22.6801099573669,22.9651298806054,2549621.76588642,0.0,1.0
2007-01-04,49.01,49.21,48.37,48.9,1057700,22.8997154719933,22.9931646271534,22.6006781754808,22.8483184366552,2263690.87700668,0.0,1.0
2007-01-05,48.4,48.99,48.21,48.99,720100,22.6146955487548,22.8903705564773,22.5259188513527,22.8903705564773,1541158.9302567,0.0,1.0
2007-01-08,48.45,48.6,47.87,48.3,1024900,22.6380578375449,22.708144703915,22.3670552875805,22.5679709711748,2193492.27554519,0.0,1.0
2007-01-09,48.69,48.872,48.38,48.58,832200,22.7501968237371,22.8352355549328,22.6053506332388,22.698799788399,1781075.49195893,0.0,1.0
2007-01-10,48.54,48.63,48.24,48.35,1171300,22.6801099573669,22.722162077189,22.5399362246267,22.5913332599648,2506817.74060502,0.0,1.0
2007-01-11,48.93,49.02,48.6,48.63,906700,22.8623358099292,22.9043879297513,22.708144703915,22.722162077189,1940520.48613214,0.0,1.0
2007-01-12,49.11,49.37,48.8,48.94,854200,22.9464400495734,23.0679239512815,22.8015938590751,22.8670082676872,1828159.91976846,0.0,1.0
2007-01-16,48.77,48.88,48.29,48.6,1565700,22.7875764858011,22.8389735211392,22.5632985134168,22.708144703915,3350913.11915417,0.0,1.0
2007-01-17,48.48,48.8,48.25,48.52,1607200,22.6520752108189,22.8015938590751,22.5446086823847,22.6707650418509,3439731.47161307,0.0,1.0
2007-01-18,48.43,48.93,48.26,48.73,1043400,22.6287129220289,22.8623358099292,22.5492811401427,22.7688866547691,2233085.99893048,0.0,1.0
2007-01-19,48.88,48.95,48.43,48.53,1219900,22.8389735211392,22.8716807254452,22.6287129220289,22.6754374996089,2610831.52203881,0.0,1.0
2007-01-22,48.29,48.85,48.0,48.84,973600,22.5632985134168,22.8249561478652,22.4277972384346,22.8202836901072,2083699.95069841,0.0,1.0
2007-01-23,48.56,48.7201,48.27,48.27,1695700,22.689454872883,22.7642609215887,22.5539535979008,22.5539535979008,3629139.28348324,0.0,1.0
2007-01-24,48.66,48.81,48.31,48.65,1640400,22.736179450463,22.8062663168331,22.5726434289328,22.731506992705,3510786.15358019,0.0,1.0
2007-01-25,47.79,48.74,47.7,48.64,1717200,22.3296756255164,22.7735591125271,22.2876235056943,22.726834534947,3675153.61066075,0.0,1.0
2007-01-26,47.47,47.98,47.32,47.73,1430800,22.1801569772602,22.4184523229185,22.1100701108901,22.3016408789684,3062199.96863114,0.0,1.0
2007-01-29,47.69,48.0,47.12,47.12,1330100,22.2829510479363,22.4277972384346,22.0166209557299,22.0166209557299,2846681.70133932,0.0,1.0
2007-01-30,47.99,48.12,47.72,47.9,1439700,22.4231247806766,22.4838667315306,22.2969684212104,22.3810726608545,3081247.75988136,0.0,1.0
2007-01-31,49.6,50.0,47.71,47.8,2493300,23.1753904797157,23.362288790036,22.2922959634524,22.3343480832744,5336163.81170537,0.0,1.0
2007-02-01,50.62,50.75,49.72,49.79,2088200,23.6519811710324,23.7127231218865,23.2314599728118,23.2641671771178,4469168.27963067,0.0,1.0
2007-02-02,50.27,50.92,50.05,50.7,2021700,23.4884451495022,23.7921549037727,23.385651078826,23.6893608330965,4326844.89557002,0.0,1.0
2007-02-05,50.63,50.85,50.07,50.27,1289300,23.6566536287905,23.7594476994666,23.3949959943421,23.4884451495022,2759361.48976526,0.0,1.0
2007-02-06,50.42,50.75,50.13,50.73,1356300,23.5585320158723,23.7127231218865,23.4230307408901,23.7033782063705,2902754.97445794,0.0,1.0
2007-02-07,50.71,50.79,50.15,50.61,1148100,23.6940332908545,23.7314129529186,23.4323756564061,23.6473087132744,2457165.0712786,0.0,1.0
2007-02-08,50.59,50.71,50.32,50.71,708200,23.6379637977584,23.6940332908545,23.5118074382922,23.6940332908545,1515690.53521427,0.0,1.0
2007-02-09,50.24,50.89,50.0,50.75,1075400,23.4744277762282,23.7781375304986,23.362288790036,23.7127231218865,2301572.43938072,0.0,1.0
2007-02-12,50.41,50.52,50.13,50.35,874100,23.5538595581143,23.6052565934524,23.4230307408901,23.5258248115663,1870749.92492346,0.0,1.0
2007-02-13,50.41,50.72,50.27,50.6,890300,23.5538595581143,23.6987057486125,23.4884451495022,23.6426362555164,1905421.18540139,0.0,1.0
2007-02-14,50.58,50.67,50.27,50.58,1469300,23.6332913400004,23.6753434598225,23.4884451495022,23.6332913400004,3144597.71729784,0.0,1.0
2007-02-15,50.44,50.8,50.11,50.45,1297000,23.5678769313883,23.7360854106766,23.4136858253741,23.5725493891463,2775841.0394986,0.0,1.0
2007-02-16,50.04,50.3,49.9,50.22,1087100,23.380978621068,23.5024625227762,23.3155642124559,23.4650828607122,2326612.79417034,0.0,1.0
2007-02-20,50.61,50.64,49.85,50.0,971700,23.6473087132744,23.6613260865485,23.2922019236659,23.362288790036,2079633.56829668,0.0,1.0
2007-02-21,50.59,50.86,50.02,50.02,1576500,23.6379637977584,23.7641201572246,23.371633705552,23.371633705552,3374027.29280613,0.0,1.0
2007-02-22,49.95,50.83,49.89,50.77,1462100,23.338926501246,23.7501027839506,23.3108917546979,23.7220680374026,3129188.26819653,0.0,1.0
2007-02-23,49.38,49.99,49.33,49.95,1708200,23.0725964090396,23.357616332278,23.0492341202495,23.338926501246,3655891.79928411,0.0,1.0
2007-02-26,49.02,49.66,48.91,49.57,1302900,22.9908283982744,23.2909942525155,22.9392373920767,23.2487834292628,2777984.19846384,0.185,1.0
2007-02-27,47.56,48.84,47.13,48.72,1974200,22.3060750432871,22.9064067517691,22.1044011099689,22.8501256540989,4209299.56605058,0.0,1.0
2007-02-28,47.79,48.16,47.34,47.48,3207900,22.4139471471549,22.587480531638,22.2028930308917,22.2685543115069,6839738.66778122,0.0,1.0
2007-03-01,48.08,48.24,46.94,47.0,1778900,22.5499597998579,22.6250012634182,22.0152893719911,22.0434299208262,3792889.77714891,0.0,1.0
2007-03-02,47.18,48.03,47.18,47.9,1541500,22.1278515673314,22.5265093424953,22.1278515673314,22.4655381533526,3286716.28055262,0.0,1.0
2007-03-05,46.7,47.35,46.67,46.9,1884100,21.9027271766507,22.2075831223642,21.8886569022331,21.996529006101,4017192.43865662,0.0,1.0
2007-03-06,47.2,47.23,46.54,46.92,1556900,22.1372317502765,22.151302024694,21.8276857130904,22.005909189046,3319551.46103948,0.0,1.0
2007-03-07,47.12,47.42,46.98,47.0,1526000,22.0997110184963,22.2404137626718,22.0340497378811,22.0434299208262,3253667.88460805,0.0,1.0
2007-03-08,47.72,48.05,47.41,47.62,1808900,22.3811165068473,22.5358895254404,22.2357236711993,22.3342155921222,3856854.414461,0.0,1.0
2007-03-09,47.68,48.14,47.45,47.9,1040600,22.3623561409573,22.578100348693,22.2544840370894,22.4655381533526,2218720.05289851,0.0,1.0
2007-03-12,48.19,48.29,47.51,47.515,994400,22.6015508060556,22.6484517207807,22.2826245859245,22.2849696316607,2120214.5114379,0.0,1.0
2007-03-13,46.96,48.07,46.87,47.9,1451000,22.0246695549361,22.5452697083854,21.9824587316834,22.4655381533526,3093756.29132783,0.0,1.0
2007-03-14,47.3,47.35,46.07,46.91,2647800,22.1841326650016,22.2075831223642,21.6072514138821,22.0012190975735,5645518.8891646,0.0,1.0
2007-03-15,47.74,47.81,47.2,47.3,1331000,22.3904966897924,22.4233273301,22.1372317502765,22.1841326650016,2837897.74207948,0.0,1.0
2007-03-16,47.5,48.23,47.38,47.79,1522700,22.277934494452,22.6203111719456,22.2216533967818,22.4139471471549,3246631.7745037,0.0,1.0
2007-03-19,47.9,48.16,47.65,47.65,1540100,22.4655381533526,22.587480531638,22.3482858665397,22.3482858665397,3283731.26414472,0.0,1.0
2007-03-20,47.95,48.14,47.72,47.83,1384900,22.4889886107152,22.578100348693,22.3811165068473,22.432707513045,2952820.87378353,0.0,1.0
2007-03-21,48.75,48.93,47.75,47.95,1018400,22.8641959285165,22.9486175750218,22.3951867812649,22.4889886107152,2171386.22128757,0.0,1.0
2007-03-22,48.7,49.59,48.58,48.77,1694400,22.8407454711539,23.2581636122079,22.7844643734837,22.8735761114615,3612722.71538654,0.0,1.0
2007-03-23,48.81,48.96,48.52,48.75,903500,22.8923364773516,22.9626878494393,22.7563238246486,22.8641959285165,1926401.66038228,0.0,1.0
2007-03-26,48.78,48.97,48.14,48.95,992900,22.878266202934,22.9673779409118,22.578100348693,22.9579977579668,2117016.2795723,0.0,1.0
2007-03-27,48.67,48.8,48.19,48.6044,1913700,22.8266751967364,22.8876463858791,22.6015508060556,22.7959081966767,4080304.21413787,0.0,1.0
2007-03-28,48.35,48.69,48.11,48.3,2011300,22.6765922696158,22.8360553796814,22.5640300742755,22.6531418122533,4288402.50085987,0.0,1.0
2007-03-29,48.76,48.93,48.39,48.784,2490900,22.868886019989,22.9486175750218,22.6953526355059,22.880142239523,5310983.83602239,0.0,1.0
2007-03-30,48.81,49.48,48.34,48.72,2127600,22.8923364773516,23.2065726060102,22.6719021781433,22.8501256540989,4536372.07817304,0.0,1.0
2007-04-02,48.6,49.07,48.51,48.93,2290400,22.7938445564287,23.014278855637,22.7516337331761,22.9486175750218,4883486.84331997,0.0,1.0
2007-04-03,49.08,49.25,48.73,48.9,1337500,23.0189689471095,23.0987005021423,22.8548157455715,22.9345473006042,2851756.74683044,0.0,1.0
2007-04-04,49.23,49.5,48.96,49.13,1033800,23.0893203191973,23.2159527889552,22.9626878494393,23.0424194044721,2204221.40177443,0.0,1.0
2007-04-05,49.15,49.4,48.95,49.3,909000,23.0517995874171,23.16905187423,22.9579977579668,23.1221509595049,1938128.51055617,0.0,1.0
2007-04-09,48.74,49.19,48.63,49.16,903200,22.859505837044,23.0705599533072,22.8079148308463,23.0564896788897,1925762.01400916,0.0,1.0
2007-04-10,48.39,48.85,48.36,48.74,1220100,22.6953526355059,22.9110968432417,22.6812823610884,22.859505837044,2601441.79948248,0.0,1.0
2007-04-11,47.71,48.37,47.55,48.31,1681800,22.3764264153748,22.6859724525609,22.3013849518145,22.6578319037258,3585857.56771547,0.0,1.0
2007-04-12,48.13,48.15,47.41,47.7,1011100,22.5734102572205,22.5827904401655,22.2357236711993,22.3717363239023,2155821.49287496,0.0,1.0
2007-04-13,48.19,48.34,47.86,48.13,809600,22.6015508060556,22.6719021781433,22.4467777874625,22.5734102572205,1726192.34559546,0.0,1.0
2007-04-16,48.89,48.89,48.28,48.28,760100,22.9298572091317,22.9298572091317,22.6437616293082,22.6437616293082,1620650.69403052,0.0,1.0
2007-04-17,49.21,49.28,48.61,48.87,1183700,23.0799401362522,23.1127707765598,22.7985346479013,22.9204770261867,2523831.37287716,0.0,1.0
2007-04-18,48.98,49.13,48.71,49.05,1148300,22.9720680323844,23.0424194044721,22.8454355626264,23.004898672692,2448353.10084889,0.0,1.0
2007-04-19,49.08,49.7,48.5,49.7,1071200,23.0189689471095,23.3097546184055,22.7469436417036,23.3097546184055,2283963.98295684,0.0,1.0
2007-04-20,49.95,49.95,49.65,49.7,1623800,23.4270069052184,23.4270069052184,23.2863041610429,23.3097546184055,3462192.60224544,0.0,1.0
2007-04-23,50.36,50.44,49.95,49.95,986100,23.6193006555916,23.6568213873717,23.4270069052184,23.4270069052184,2102517.62844822,0.0,1.0
2007-04-24,50.13,50.47,49.83,50.28,1095300,23.5114285517237,23.6708916617893,23.3707258075482,23.5817799238115,2335348.90826421,0.0,1.0
2007-04-25,48.69,49.08,47.76,48.9,4669300,22.8360553796814,23.0189689471095,22.3998768727374,22.9345473006042,9955669.36671056,0.0,1.0
2007-04-26,49.01,49.92,48.33,49.92,2587700,22.9861383068019,23.4129366308009,22.6672120866708,23.4129366308009,5517376.39908272,0.0,1.0
2007-04-27,48.81,49.23,48.69,48.8,1740100,22.8923364773516,23.0893203191973,22.8360553796814,22.8876463858791,3710162.17955862,0.0,1.0
2007-04-30,48.12,49.0,48.08,49.0,1986600,22.568720165748,22.9814482153294,22.5499597998579,22.9814482153294,4235738.28280624,0.0,1.0
2007-05-01,48.01,48.46,47.77,48.39,2125100,22.5171291595503,22.7281832758135,22.4045669642099,22.6953526355059,4531041.69173037,0.0,1.0
2007-05-02,48.56,48.66,47.85,47.89,2031600,22.7750841905387,22.8219851052638,22.44208769599,22.4608480618801,4331685.23877437,0.0,1.0
2007-05-03,48.43,49.41,48.23,48.56,2272000,22.714113001396,23.1737419657026,22.6203111719456,22.7750841905387,4844255.19910187,0.0,1.0
2007-05-04,48.34,48.82,48.25,48.61,1025800,22.6719021781433,22.8970265688241,22.6296913548907,22.7985346479013,2187164.16515788,0.0,1.0
2007-05-07,48.55,48.62,48.2,48.5,1384700,22.7703940990662,22.8032247393738,22.6062408975281,22.7469436417036,2952394.44286812,0.0,1.0
2007-05-08,48.78,48.78,48.31,48.5,1453400,22.878266202934,22.878266202934,22.6578319037258,22.7469436417036,3098873.4623128,0.0,1.0
2007-05-09,48.9,48.98,48.41,48.7,1862900,22.9345473006042,22.9720680323844,22.7047328184509,22.8407454711539,3971990.76162276,0.0,1.0
2007-05-10,47.91,48.74,47.9,48.7,1469700,22.4702282448251,22.859505837044,22.4655381533526,22.8407454711539,3133627.58191903,0.0,1.0
2007-05-11,47.95,48.22,47.71,48.06,1998700,22.4889886107152,22.6156210804731,22.3764264153748,22.5405796169129,4261537.35318879,0.0,1.0
2007-05-14,48.11,48.3,47.86,48.12,2684900,22.5640300742755,22.6531418122533,22.4467777874625,22.568720165748,5724621.82397386,0.0,1.0
2007-05-15,48.09,48.8,47.94,48.309,3268800,22.5546498913304,22.8876463858791,22.4842985192427,22.6573628945785,6969586.88152475,0.0,1.0
2007-05-16,48.25,48.49,47.86,48.3,2006500,22.6296913548907,22.7422535502311,22.4467777874625,22.6531418122533,4278168.15888993,0.0,1.0
2007-05-17,47.92,48.24,47.85,48.07,1237600,22.4749183362976,22.6250012634182,22.44208769599,22.5452697083854,2638754.5045812,0.0,1.0
2007-05-18,48.49,48.49,47.97,47.99,1714800,22.7422535502311,22.7422535502311,22.4983687936602,22.5077489766053,3656218.66875875,0.0,1.0
2007-05-21,49.15,49.2,48.34,48.5,2453000,23.0517995874171,23.0752500447797,22.6719021781433,22.7469436417036,5230175.17755146,0.0,1.0
2007-05-22,49.43,49.46,48.99,49.05,2256300,23.1831221486476,23.1971924230651,22.9767581238569,23.004898672692,4810780.37224189,0.0,1.0
2007-05-23,49.75,49.86,49.31,49.58,2656700,23.3332050757681,23.3847960819658,23.1268410509774,23.2534735207353,5664495.06490051,0.0,1.0
2007-05-24,49.28,50.58,49.251,50.58,2955700,23.1127707765598,23.722482667987,23.0991695112896,23.722482667987,6302009.2834443,0.0,1.0
2007-05-25,49.18,49.55,49.18,49.34,1148400,23.0658698618347,23.2394032463178,23.0658698618347,23.1409113253949,2448566.3163066,0.0,1.0
2007-05-29,48.89,49.45,48.72,49.14,1413700,23.0166239013733,23.2802628742669,22.9365906417448,23.1343198714151,3002864.07320911,0.185,1.0
2007-05-30,49.37,49.37,48.18,48.585,1427400,23.2426001638535,23.2426001638535,22.6823673464546,22.8730348179223,3031964.4748523,0.0,1.0
2007-05-31,50.05,50.05,49.08,49.44,2036500,23.5627332023672,23.5627332023672,23.106072838605,23.2755550354652,4325764.0836743,0.0,1.0
2007-06-01,50.33,50.33,49.9,49.98,1363400,23.694552688814,23.694552688814,23.4921156203421,23.5297783307555,2896020.99272357,0.0,1.0
2007-06-04,50.15,50.25,49.49,49.49,1273600,23.6098115903839,23.6568899784006,23.2990942294736,23.2990942294736,2705275.2943617,0.0,1.0
2007-06-05,50.34,50.84,49.5,49.5,2368100,23.6992605276157,23.9346524676993,23.3038020682752,23.3038020682752,5030121.25045377,0.0,1.0
2007-06-06,49.54,50.22,49.43,50.0,1656800,23.3226334234819,23.6427664619956,23.2708471966635,23.5391940083588,3519236.89360746,0.0,1.0
2007-06-07,48.95,49.6,48.95,49.54,1992400,23.0448709341833,23.350880456292,23.0448709341833,23.3226334234819,4232090.52801998,0.0,1.0
2007-06-08,50.07,50.07,48.79,49.11,1927100,23.5721488799705,23.5721488799705,22.9695455133566,23.12019635501,4093385.69391051,0.0,1.0
2007-06-11,50.94,51.35,50.0,50.17,3495700,23.981730855716,24.1747522465845,23.5391940083588,23.6192272679873,7425275.47620931,0.0,1.0
2007-06-12,50.64,51.17,50.41,50.8,2315500,23.8404956916658,24.0900111481544,23.7322153992274,23.9158211124926,4918392.70107923,0.0,1.0
2007-06-13,52.83,52.83,50.78,50.89,3286100,24.8715123892319,24.8715123892319,23.9064054348892,23.9581916617076,6980060.57223774,0.0,1.0
2007-06-14,53.21,53.36,52.33,52.79,2579000,25.0504102636955,25.1210278457206,24.6361204491484,24.8526810340253,5478097.5064061,0.0,1.0
2007-06-15,53.36,53.75,53.27,53.45,2363200,25.1210278457206,25.3046335589857,25.0786572965055,25.1633983949356,5019713.07760329,0.0,1.0
2007-06-18,52.64,53.02,52.34,52.38,1827500,24.7820634520002,24.9609613264637,24.64082828795,24.6596596431567,3881823.64984767,0.0,1.0
2007-06-19,52.93,53.09,52.42,52.66,1439900,24.9185907772487,24.9939161980754,24.6784909983634,24.7914791296035,3058515.93620556,0.0,1.0
2007-06-20,52.52,53.13,52.5,52.94,2264000,24.7255693863801,25.0127475532821,24.7161537087768,24.9232986160503,4809000.68030377,0.0,1.0
2007-06-21,52.44,52.84,52.13,52.36,2423600,24.6879066759667,24.8762202280336,24.5419636731149,24.6502439655534,5148009.73886229,0.0,1.0
2007-06-22,51.81,52.35,51.51,52.24,2366800,24.3913128314614,24.6455361267517,24.2500776674113,24.5937498999333,5027359.89847304,0.0,1.0
2007-06-25,51.08,52.03,50.86,52.03,2211100,24.0476405989394,24.4948852850982,23.9440681453026,24.4948852850982,4696634.89585674,0.0,1.0
2007-06-26,51.17,51.59,50.76,51.49,1588100,24.0900111481544,24.2877403778247,23.8969897572859,24.2406619898079,3373310.0620099,0.0,1.0
2007-06-27,51.31,51.39,50.62,50.74,1596100,24.1559208913778,24.1935836017912,23.8310800140625,23.8875740796825,3390302.997276,0.0,1.0
2007-06-28,51.0,51.6,50.51,50.52,1573100,24.009977888526,24.2924482166263,23.7792937872441,23.7840016260458,3341448.30838598,0.0,1.0
2007-06-29,51.15,51.57,51.04,51.09,1814100,24.0805954705511,24.2783247002213,24.0288092437327,24.0523484377411,3853360.48327697,0.0,1.0
2007-07-02,52.2,52.21,51.35,51.4,1306800,24.5749185447266,24.5796263835283,24.1747522465845,24.1982914405929,2775795.97571598,0.0,1.0
2007-07-03,51.82,52.51,51.78,52.24,677900,24.3960206702631,24.7208615475785,24.3771893150564,24.5937498999333,1439938.85211039,0.0,1.0
2007-07-05,51.59,51.85,51.46,51.68,1267200,24.2877403778247,24.4101441866681,24.2265384734029,24.3301109270397,2691680.94614882,0.0,1.0
2007-07-06,52.26,52.35,51.3,51.47,1187400,24.6031655775367,24.6455361267517,24.1512130525762,24.2312463122046,2522176.41686956,0.0,1.0
2007-07-09,52.46,52.67,52.15,52.18,1045800,24.6973223535701,24.7961869684052,24.5513793507183,24.5655028671233,2221401.46265975,0.0,1.0
2007-07-10,51.61,52.56,51.61,52.09,1934200,24.297156055428,24.7444007415868,24.297156055428,24.5231323179082,4108466.92395916,0.0,1.0
2007-07-11,52.04,52.17,51.31,51.51,913100,24.4995931238999,24.5607950283216,24.1559208913778,24.2500776674113,1939531.14893347,0.0,1.0
2007-07-12,53.23,53.23,52.04,52.35,1012200,25.0598259412988,25.0598259412988,24.4995931238999,24.6455361267517,2150031.13454217,0.0,1.0
2007-07-13,53.23,53.37,52.76,52.8,794000,25.0598259412988,25.1257356845222,24.8385575176202,24.8573888728269,1686548.82515954,0.0,1.0
2007-07-16,54.0,54.37,53.1,53.23,1996400,25.4223295290275,25.5965195646894,24.9986240368771,25.0598259412988,4240586.99565303,0.0,1.0
2007-07-17,54.35,54.59,54.02,54.08,2060900,25.5871038870861,25.7000920183262,25.4317452066309,25.4599922394409,4377592.53623587,0.0,1.0
2007-07-18,53.64,54.27,53.29,54.24,2775200,25.2528473321674,25.5494411766727,25.0880729741088,25.5353176602677,5894849.24380698,0.0,1.0
2007-07-19,54.44,54.5,53.75,53.78,1625100,25.6294744363011,25.6577214691111,25.3046335589857,25.3187570753908,3451902.38761557,0.0,1.0
2007-07-20,53.55,54.26,53.52,54.16,1905200,25.2104767829523,25.544733337871,25.1963532665473,25.4976549498543,4046867.53361959,0.0,1.0
2007-07-23,54.04,54.32,53.59,53.71,1126400,25.4411608842342,25.572980370681,25.229308138159,25.2858022037791,2392605.28546562,0.0,1.0
2007-07-24,51.99,53.75,51.5,53.67,2225800,24.4760539298915,25.3046335589857,24.2453698286096,25.2669708485724,4727859.41440819,0.0,1.0
2007-07-25,50.07,52.54,49.55,52.35,4961200,23.5721488799705,24.7349850639835,23.3273412622836,24.6455361267517,10538168.8052664,0.0,1.0
2007-07-26,49.7,50.0,48.49,49.8,4569400,23.3979588443087,23.5391940083588,22.8283103493064,23.4450372323254,9705939.80060955,0.0,1.0
2007-07-27,49.75,50.69,49.12,49.76,4485600,23.421498038317,23.8640348856742,23.1249041938117,23.4262058771187,9527938.80369727,0.0,1.0
2007-07-30,50.37,50.59,49.9,50.02,2561100,23.7133840440207,23.8169564976575,23.4921156203421,23.5486096859622,5440075.81374822,0.0,1.0
2007-07-31,51.0,52.63,50.91,51.25,4337800,24.009977888526,24.7773556131985,23.967607339311,24.1276738585678,9213994.32465622,0.0,1.0
2007-08-01,50.72,51.04,49.95,50.74,2729500,23.8781584020792,24.0288092437327,23.5156548143505,23.8875740796825,5797777.10109944,0.0,1.0
2007-08-02,51.64,51.75,51.0,51.4,2055100,24.311279571833,24.3630657986514,24.009977888526,24.1982914405929,4365272.65816796,0.0,1.0
2007-08-03,51.17,53.0,51.11,52.0,3710100,24.0900111481544,24.9515456488604,24.0617641153444,24.4807617686932,7880686.14134056,0.0,1.0
2007-08-06,51.95,51.95,50.65,51.29,2701000,24.4572225746848,24.4572225746848,23.8452035304675,24.1465052137745,5737239.769214,0.0,1.0
2007-08-07,51.31,51.65,50.87,51.51,2750700,24.1559208913778,24.3159874106347,23.9487759841043,24.2500776674113,5842808.37955459,0.0,1.0
2007-08-08,51.13,51.56,50.27,51.5,2212600,24.0711797929477,24.2736168614196,23.666305656004,24.2453698286096,4699821.07121914,0.0,1.0
2007-08-09,49.2,50.3,49.0,49.25,3360000,23.1625669042251,23.680429172409,23.0684101281917,23.1861060982335,7137032.81175824,0.0,1.0
2007-08-10,50.41,50.69,48.02,49.98,2605900,23.7322153992274,23.8640348856742,22.6070419256278,23.5297783307555,5535236.25123833,0.0,1.0
2007-08-13,50.22,51.105,49.93,51.105,1643100,23.6427664619956,24.0594101959436,23.5062391367471,24.0594101959436,3490136.49196428,0.0,1.0
2007-08-14,49.37,50.48,49.37,50.42,1393900,23.2426001638535,23.7651702708391,23.2426001638535,23.7369232380291,2960806.55842554,0.0,1.0
2007-08-15,48.9,50.04,48.83,49.4,1927500,23.0213317401749,23.5580253635655,22.9883768685632,23.2567236802585,4094235.34067382,0.0,1.0
2007-08-16,48.32,49.06,46.84,49.05,3100900,22.748277089678,23.0966571610017,22.0515169470306,23.0919493222,6586674.12082771,0.0,1.0
2007-08-17,49.4,53.2,47.69,49.32,1712400,23.2567236802585,25.0457024248938,22.4516832451727,23.2190609698452,3637337.79370679,0.0,1.0
2007-08-20,49.78,50.05,48.83,49.25,1092800,23.4356215547221,23.5627332023672,22.9883768685632,23.1861060982335,2321234.95734803,0.0,1.0
2007-08-21,48.87,49.8,48.76,49.75,1126600,23.0072082237699,23.4450372323254,22.9554219969515,23.421498038317,2393030.10884727,0.0,1.0
2007-08-22,49.92,50.12,49.13,49.13,1149500,23.5015312979455,23.5956880739789,23.1296120326134,23.1296120326134,2441672.38604645,0.0,1.0
2007-08-23,49.15,50.32,49.05,50.3,1111900,23.1390277102167,23.6898448500123,23.0919493222,23.680429172409,2361805.59029583,0.0,1.0
2007-08-24,49.29,49.39,48.8,49.05,1439700,23.2049374534401,23.2520158414569,22.9742533521582,23.0919493222,3058091.11282392,0.0,1.0
2007-08-27,48.85,49.5,48.81,49.35,1127000,22.9977925461666,23.3038020682752,22.9789611909599,23.2331844862502,2393879.75561057,0.0,1.0
2007-08-28,47.52,48.86,47.52,48.73,1533200,22.3716499855442,23.0025003849683,22.3716499855442,22.9412984805465,3256696.04374636,0.0,1.0
2007-08-29,48.6,48.68,47.52,47.63,1489700,22.9742533521582,23.0120710531494,22.4637143887769,22.5157137276398,3151328.52808027,0.2,1.0
2007-08-30,48.6,49.08,48.13,48.25,1372100,22.9742533521582,23.2011595581055,22.7520743588349,22.8088009103217,2902556.13437534,0.0,1.0
2007-08-31,49.4,49.55,48.75,49.23,1449700,23.3524303620703,23.4233385514288,23.0451615415167,23.272067747464,3066712.06763641,0.0,1.0
2007-09-04,49.56,49.81,48.99,49.58,1147100,23.4280657640527,23.5462460796502,23.1586146444904,23.4375201893005,2426588.54437865,0.0,1.0
2007-09-05,48.37,49.09,48.13,49.0,1232800,22.8655274618085,23.2058867707294,22.7520743588349,23.1633418571143,2607879.31087961,0.0,1.0
2007-09-06,49.19,49.47,48.11,48.66,1370600,23.2531588969684,23.3855208504376,22.7426199335871,23.0026166279016,2899383.01710869,0.0,1.0
2007-09-07,47.92,48.69,47.64,48.47,2071600,22.652802893733,23.0167982657733,22.5204409402637,22.9127995880475,4382286.48638724,0.0,1.0
2007-09-10,47.18,48.11,46.39,48.0,1616000,22.3029891595643,22.7426199335871,21.9295393622761,22.6906205947242,3418505.00193174,0.0,1.0
2007-09-11,48.14,48.19,47.16,47.28,1975900,22.7568015714588,22.7804376345783,22.2935347343165,22.3502612858033,4179841.60477533,0.0,1.0
2007-09-12,47.75,48.09,47.45,47.93,858400,22.5724402791267,22.7331655083393,22.4306239004096,22.6575301063569,1815869.24112512,0.0,1.0
2007-09-13,48.34,48.62,47.94,47.94,1291500,22.8513458239368,22.983707777406,22.6622573189808,22.6622573189808,2732053.96658097,0.0,1.0
2007-09-14,48.52,48.68,47.84,47.96,837100,22.936435651167,23.0120710531494,22.6149851927418,22.6717117442286,1770810.97593878,0.0,1.0
2007-09-17,48.08,48.42,47.97,48.03,584300,22.7284382957154,22.889163524928,22.6764389568525,22.7048022325959,1236034.94593361,0.0,1.0
2007-09-18,49.77,49.82,48.03,48.21,1643900,23.5273372291546,23.5509732922741,22.7048022325959,22.7898920598261,3477524.98309134,0.0,1.0
2007-09-19,51.17,51.83,49.93,50.0,3188900,24.1891469965007,24.5011430296782,23.602972631137,23.6360631195043,6745835.76773525,0.0,1.0
2007-09-20,50.31,51.04,50.11,51.0,1495600,23.7826067108453,24.12769323239,23.6880624583673,24.1087843818944,3163809.45599574,0.0,1.0
2007-09-21,50.76,51.09,50.28,50.95,1858500,23.9953312789208,24.1513292955095,23.7684250729736,24.0851483187749,3931492.29337262,0.0,1.0
2007-09-24,50.85,51.41,50.62,50.7,1809000,24.0378761925359,24.3026000994744,23.9291503021862,23.9669680031774,3826779.42357335,0.0,1.0
2007-09-25,50.64,50.9,50.07,50.6,1536400,23.938604727434,24.0615122556554,23.6691536078717,23.9196958769384,3250118.24564847,0.0,1.0
2007-09-26,51.11,51.29,50.46,51.0,1608100,24.1607837207573,24.2458735479876,23.8535149002038,24.1087843818944,3401793.25099409,0.0,1.0
2007-09-27,51.02,51.2,50.74,51.11,939600,24.1182388071422,24.2033286343725,23.985876853673,24.1607837207573,1987640.65582616,0.0,1.0
2007-09-28,50.95,51.1,50.71,50.72,963100,24.0851483187749,24.1560565081334,23.9716952158013,23.9764224284252,2037352.82633692,0.0,1.0
2007-10-01,51.33,51.5,50.82,50.9,1360900,24.2647823984832,24.3451450130895,24.0236945546642,24.0615122556554,2878863.52545105,0.0,1.0
2007-10-02,50.96,51.41,50.69,51.27,948000,24.0898755313988,24.3026000994744,23.9622407905535,24.2364191227398,2005410.11251937,0.0,1.0
2007-10-03,50.3,50.82,50.2,50.66,853100,23.7778794982214,24.0236945546642,23.7306073719824,23.9480591526818,1804657.56011632,0.0,1.0
2007-10-04,50.38,50.55,50.05,50.46,715000,23.8156971992126,23.8960598138189,23.6596991826239,23.8535149002038,1512519.23043391,0.0,1.0
2007-10-05,51.4,51.58,50.66,50.7,1219700,24.2978728868505,24.3829627140807,23.9480591526818,23.9669680031774,2580167.42008425,0.0,1.0
2007-10-08,51.06,51.56,50.91,51.24,740800,24.1371476576378,24.3735082888329,24.0662394682793,24.2222374848681,1567096.8474202,0.0,1.0
2007-10-09,51.16,51.39,50.55,51.3,1202100,24.1844197838768,24.2931456742266,23.8960598138189,24.2506007606115,2542936.17748896,0.0,1.0
2007-10-10,49.99,50.98,49.76,50.9,1043000,23.6313359068804,24.0993299566466,23.5226100165307,24.0615122556554,2206374.20607352,0.0,1.0
2007-10-11,49.67,50.54,49.3,50.07,1606000,23.4800651029156,23.891332601195,23.3051582358313,23.6691536078717,3397350.88682078,0.0,1.0
2007-10-12,50.02,50.27,49.23,49.68,891400,23.6455175447521,23.7636978603497,23.272067747464,23.4847923155395,1885677.82099131,0.0,1.0
2007-10-15,49.07,50.27,48.85,50.23,1076300,23.1964323454816,23.7636978603497,23.0924336677557,23.7447890098541,2276817.40939303,0.0,1.0
2007-10-16,48.7,49.1,48.4,48.93,1269300,23.0215254783972,23.2106139833533,22.8797090996802,23.130251368747,2685091.83103463,0.0,1.0
2007-10-17,48.93,49.28,48.61,49.19,1421500,23.130251368747,23.2957038105835,22.9789805647821,23.2531588969684,3007057.46302349,0.0,1.0
2007-10-18,48.8,49.17,48.65,48.65,889700,23.0687976046362,23.2437044717206,22.9978894152777,22.9978894152777,1882081.62142245,0.0,1.0
2007-10-19,48.32,48.91,48.18,48.46,2213700,22.841891398689,23.1207969434992,22.7757104219544,22.9080723754236,4682886.46211405,0.0,1.0
2007-10-22,48.51,48.78,47.6,47.86,1814700,22.9317084385431,23.0593431793884,22.5015320897681,22.6244396179896,3838837.26918659,0.0,1.0
2007-10-23,49.35,49.6,48.67,48.67,1619200,23.3287942989508,23.4469746145483,23.0073438405255,23.0073438405255,3425274.31876725,0.0,1.0
2007-10-24,46.78,47.67,45.84,47.67,6860100,22.1139006546083,22.5346225781354,21.6695426679616,22.5346225781354,14511934.5072722,0.0,1.0
2007-10-25,45.91,46.89,45.47,46.67,2884200,21.7026331563289,22.1658999934712,21.4946358008773,22.0619013157454,6101269.88030416,0.0,1.0
2007-10-26,45.98,46.1,45.33,46.01,2706300,21.7357236446962,21.792450196183,21.4284548241426,21.7499052825679,5724938.17248012,0.0,1.0
2007-10-29,45.31,46.03,45.1,45.78,2750200,21.4190003988948,21.7593597078157,21.3197289337929,21.6411793922182,5817804.73781726,0.0,1.0
2007-10-30,45.4,46.1,45.1,45.44,2251000,21.4615453125099,21.792450196183,21.3197289337929,21.4804541630056,4761791.31147795,0.0,1.0
2007-10-31,46.0,46.04,45.1,45.63,2092000,21.745178069944,21.7640869204396,21.3197289337929,21.5702712028597,4425440.88121362,0.0,1.0
2007-11-01,44.47,45.93,44.42,45.82,2578200,21.0219145384872,21.7120875815767,20.9982784753677,21.6600882427138,5453953.95790867,0.0,1.0
2007-11-02,45.09,45.2,44.45,44.6,2068700,21.315001721169,21.3670010600319,21.0124601132394,21.0833683025979,4376151.79300508,0.0,1.0
2007-11-05,45.27,45.58,44.58,44.98,1906000,21.4000915483992,21.5466351397402,21.0739138773501,21.2630023823061,4031974.3401497,0.0,1.0
2007-11-06,46.01,46.01,45.35,45.48,1538100,21.7499052825679,21.7499052825679,21.4379092493904,21.4993630135012,3253714.44521734,0.0,1.0
2007-11-07,44.34,45.54,44.34,45.44,1873500,20.9604607743765,21.5277262892446,20.9604607743765,21.4804541630056,3963223.46603905,0.0,1.0
2007-11-08,45.99,46.21,44.37,44.41,2872500,21.7404508573201,21.8444495350459,20.9746424122482,20.9935512627438,6076519.56562434,0.0,1.0
2007-11-09,45.9,46.64,44.5,45.18,3409900,21.697905943705,22.0477196778737,21.0360961763589,21.3575466347841,7213341.71168753,0.0,1.0
2007-11-12,45.96,46.52,44.37,44.7,3529000,21.7262692194484,21.9909931263868,20.9746424122482,21.1306404288369,7465287.22265911,0.0,1.0
2007-11-13,46.7,46.94,45.98,46.44,2476100,22.0760829536171,22.1895360565907,21.7357236446962,21.9531754253956,5237970.44262573,0.0,1.0
2007-11-14,47.3,47.57,46.65,46.79,1769000,22.3597157110511,22.4873504518964,22.0524468904976,22.1186278672322,3742162.96312949,0.0,1.0
2007-11-15,46.71,47.4,46.58,47.02,1892500,22.080810166241,22.4069878372901,22.0193564021302,22.2273537575819,4003416.28474988,0.0,1.0
2007-11-16,46.28,47.08,45.87,46.9,2215100,21.8775400234132,22.2557170333253,21.6837243058333,22.1706272060951,4685848.03822959,0.0,1.0
2007-11-19,45.7,46.29,45.61,46.28,1404900,21.603361691227,21.8822672360371,21.5608167776119,21.8775400234132,2971941.63193929,0.0,1.0
2007-11-20,45.82,46.49,45.23,45.87,1290100,21.6600882427138,21.9768114885151,21.3811826979036,21.6837243058333,2729092.39046543,0.0,1.0
2007-11-21,44.95,45.7,44.84,45.53,1345800,21.2488207444344,21.603361691227,21.1968214055715,21.5229990766207,2846920.8116335,0.0,1.0
2007-11-23,45.74,45.74,44.88,45.34,542400,21.6222705417226,21.6222705417226,21.2157302560671,21.4331820367665,1147399.20361867,0.0,1.0
2007-11-26,44.85,46.27,44.79,45.8,1963700,21.2015486181954,21.8728128107893,21.173185342452,21.650633817466,4154033.58433995,0.0,1.0
2007-11-27,45.6,45.76,44.84,44.87,1891100,21.556089564988,21.6317249669704,21.1968214055715,21.2110030434432,4000454.70863435,0.0,1.0
2007-11-28,47.0,47.1,45.49,45.6,1431600,22.3124435848121,22.3599168690351,21.5955969930447,21.64781760569,3015590.81793267,0.2,1.0
2007-11-29,46.63,47.03,46.31,46.75,1437300,22.136792433187,22.326685570079,21.9848779236734,22.1937603742546,3027597.57097976,0.0,1.0
2007-11-30,46.28,47.5,45.96,47.1,2098800,21.9706359384065,22.5498100059271,21.8187214288929,22.3599168690351,4421012.85881327,0.0,1.0
2007-12-03,45.74,46.45,45.63,46.29,932300,21.7142802036023,22.0513405215856,21.6620595909569,21.9753832668288,1963841.37996551,0.0,1.0
2007-12-04,45.44,45.87,45.31,45.4,1001100,21.5718603509332,21.7759954730922,21.5101450814433,21.552871037244,2108764.99569181,0.0,1.0
2007-12-05,45.94,46.15,45.57,45.77,1137000,21.8092267720483,21.9089206689166,21.6335756204231,21.7285221888692,2395031.2657093,0.0,1.0
2007-12-06,47.0,47.08,45.71,45.92,1022000,22.3124435848121,22.3504222121905,21.7000382183354,21.7997321152037,2152789.75686448,0.0,1.0
2007-12-07,46.72,47.26,46.52,47.06,894700,22.1795183889877,22.4358741237919,22.0845718205417,22.3409275553459,1884638.93881277,0.0,1.0
2007-12-10,47.5,47.61,46.56,46.76,826000,22.5498100059271,22.6020306185724,22.1035611342309,22.1985077026769,1739925.96787677,0.0,1.0
2007-12-11,45.77,47.79,45.73,47.67,1313600,21.7285221888692,22.6874825301738,21.7095328751799,22.6305145891062,2767029.96537884,0.0,1.0
2007-12-12,45.85,46.98,45.31,46.85,1139500,21.7665008162476,22.3029489279675,21.5101450814433,22.2412336584776,2400297.3854668,0.0,1.0
2007-12-13,46.17,46.28,45.15,45.53,1363400,21.9184153257612,21.9706359384065,21.4341878266865,21.6145863067339,2871931.07094816,0.0,1.0
2007-12-14,45.59,46.34,45.59,45.81,1558500,21.6430702772677,21.9991199089403,21.6430702772677,21.7475115025584,3282899.05682318,0.0,1.0
2007-12-17,44.57,45.6,44.57,45.415,1198400,21.1588427781931,21.64781760569,21.1588427781931,21.5599920298775,2524367.16695341,0.0,1.0
2007-12-18,45.45,45.52,44.64,44.8,1504400,21.5766076793555,21.6098389783116,21.1920740771492,21.268031331906,3168940.22527096,0.0,1.0
2007-12-19,45.48,45.78,44.86,45.72,1108800,21.5908496646224,21.7332695172915,21.2965153024398,21.7047855467576,2335629.43484475,0.0,1.0
2007-12-20,45.74,45.98,45.13,45.65,822400,21.7142802036023,21.8282160857375,21.4246931698419,21.6715542478015,1732342.75542597,0.0,1.0
2007-12-21,46.57,46.6,45.97,46.22,1518900,22.1083084626532,22.1225504479201,21.8234687573152,21.9421519678727,3199483.71986443,0.0,1.0
2007-12-24,47.24,47.34,46.42,46.53,413700,22.4263794669473,22.4738527511703,22.0370985363187,22.089319148964,871437.497470484,0.0,1.0
2007-12-26,46.57,47.27,46.31,46.82,658200,22.1083084626532,22.4406214522142,21.9848779236734,22.2269916732107,1386464.00975362,0.0,1.0
2007-12-27,45.76,46.49,45.76,46.49,659000,21.7237748604469,22.0703298352748,21.7237748604469,22.0703298352748,1388149.16807601,0.0,1.0
2007-12-28,46.5,46.67,45.93,46.14,1003100,22.0750771636971,22.1557817468762,21.804479443626,21.9041733404943,2112977.8914978,0.0,1.0
2007-12-31,46.09,46.5001,46.08,46.27,808400,21.8804366983828,22.0751246369813,21.8756893699605,21.9658886099842,1702852.48478399,0.0,1.0
2008-01-02,44.42,46.15,44.41,46.05,1215100,21.0876328518586,21.9089206689166,21.0828855234363,21.8614473846936,2559544.84693349,0.0,1.0
2008-01-03,44.29,44.87,44.2,44.61,1238400,21.0259175823687,21.3012626308621,20.983191626568,21.1778320918823,2608625.08307335,0.0,1.0
2008-01-04,42.52,44.13,42.52,43.96,1835500,20.1856404516215,20.9499603276119,20.1856404516215,20.8692557444328,3866385.12595377,0.0,1.0
2008-01-07,41.2,43.0,40.85,42.9,3399100,19.5589930998778,20.4135122158919,19.3928366050973,20.3660389316689,7160027.06708225,0.0,1.0
2008-01-08,38.59,41.4,38.45,41.31,3203000,18.3199403816574,19.6539396683239,18.2534777837452,19.6112137125232,6746952.63330424,0.0,1.0
2008-01-09,38.32,38.6,37.5,38.57,3597500,18.1917625142553,18.3246877100797,17.8024815836267,18.3104457248128,7577946.33103714,0.0,1.0
2008-01-10,39.48,39.61,37.56,38.11,3527700,18.7424526112422,18.8041678807321,17.8309655541605,18.092068617387,7430916.26740783,0.0,1.0
2008-01-11,37.76,39.34,37.6,39.12,1927800,17.9259121226065,18.67599001333,17.8499548678497,18.5715487880394,4060810.26740052,0.0,1.0
2008-01-14,37.85,38.25,37.5,38.0,2559100,17.9686380784072,18.1585312152992,17.8024815836267,18.0398480047417,5390610.82856348,0.0,1.0
2008-01-15,36.76,37.58,36.55,37.37,1849700,17.4511792803764,17.8404602110051,17.3514853835081,17.7407663141368,3896296.68617635,0.0,1.0
2008-01-16,36.58,37.34,36.51,36.67,1985500,17.365727368775,17.7265243288699,17.3324960698189,17.4084533245757,4182352.31140355,0.0,1.0
2008-01-17,35.8,37.13,35.76,36.62,2906700,16.9954357518356,17.6268304320016,16.9764464381464,17.3847166824642,6122812.11964577,0.0,1.0
2008-01-18,35.55,38.09,35.31,36.12,2869100,16.8767525412781,18.0825739605424,16.7628166591429,17.1473502613492,6043609.67849302,0.0,1.0
2008-01-22,35.89,36.22,33.54,33.77,2998200,17.0381617076363,17.1948235455722,15.9225395283957,16.0317280821086,6315552.10277013,0.0,1.0
2008-01-23,36.62,36.63,34.28,34.32,3422500,17.3847166824642,17.3894640108865,16.2738418316459,16.2928311453351,7209317.94801241,0.0,1.0
2008-01-24,36.45,36.87,36.12,36.82,2483300,17.3040120992851,17.5033998930218,17.1473502613492,17.4796632509103,5230942.07751621,0.0,1.0
2008-01-25,37.66,37.98,36.63,36.85,2821600,17.8784388383835,18.0303533478971,17.3894640108865,17.4939052361772,5943553.40310059,0.0,1.0
2008-01-28,37.37,37.91,36.89,37.7,2911500,17.7407663141368,17.997122048941,17.5128945498664,17.8974281520727,6132923.06958015,0.0,1.0
2008-01-29,38.4,38.52,37.1,37.67,2419300,18.2297411416337,18.2867090827013,17.6125884467347,17.8831861668058,5096129.4117243,0.0,1.0
2008-01-30,41.06,42.2,39.2,39.44,5307100,19.4925305019656,20.0337259421079,18.6095274154178,18.723463297553,11179129.6660034,0.0,1.0
2008-01-31,40.29,41.76,40.23,40.49,3360500,19.1269862134485,19.8248434915267,19.0985022429147,19.2219327818945,7078718.17802649,0.0,1.0
2008-02-01,42.55,42.7,40.17,40.71,3194200,20.1998824368884,20.2710923632229,19.0700182723809,19.3263740071851,6728415.89175784,0.0,1.0
2008-02-04,42.39,42.77,42.18,42.54,1438600,20.1239251821316,20.304323662179,20.0242312852633,20.1951351084661,3030335.95325366,0.0,1.0
2008-02-05,41.49,42.1,41.45,41.58,1942900,19.6966656241246,19.9862526578849,19.6776763104354,19.7393915799253,4092617.6307358,0.0,1.0
2008-02-06,41.09,42.21,40.87,41.59,1875100,19.5067724872325,20.0384732705302,19.4023312619419,19.7441389083476,3949800.46291251,0.0,1.0
2008-02-07,41.41,41.71,40.78,40.78,1504800,19.6586869967462,19.8011068494152,19.3596053061412,19.3596053061412,3169782.80443215,0.0,1.0
2008-02-08,40.95,41.41,40.5,41.12,1535200,19.4403098893203,19.6586869967462,19.2266801103168,19.5210144724994,3233818.82068332,0.0,1.0
2008-02-11,41.49,41.62,40.47,40.77,1517200,19.6966656241246,19.7583808936145,19.2124381250499,19.3548579777189,3195902.75842933,0.0,1.0
2008-02-12,42.05,42.57,41.58,41.78,1634500,19.9625160157734,20.209377093733,19.7393915799253,19.8343381483713,3442989.09745106,0.0,1.0
2008-02-13,43.45,43.52,42.29,42.29,1924300,20.6271419948954,20.6603732938516,20.0764518979086,20.0764518979086,4053437.69974004,0.0,1.0
2008-02-14,42.3,43.46,42.22,43.45,1044700,20.0811992263309,20.6318893233178,20.0432205989525,20.6271419948954,2200606.12426254,0.0,1.0
2008-02-15,42.04,42.235,41.65,42.19,1082300,19.9577686873511,20.0503415915859,19.7726228788814,20.0289786136856,2279808.56541529,0.0,1.0
2008-02-19,42.55,42.83,42.13,42.62,1787700,20.1998824368884,20.3328076327128,20.0004946431518,20.2331137358445,3765696.91619044,0.0,1.0
2008-02-20,43.3,43.471,42.25,42.35,1572700,20.5559320685609,20.6371113845823,20.0574625842194,20.1049358684424,3312810.61704576,0.0,1.0
2008-02-21,42.62,43.77,42.52,43.54,1622000,20.2331137358445,20.7790565044091,20.1856404516215,20.6698679506962,3416658.49866358,0.0,1.0
2008-02-22,42.66,42.89,41.73,42.81,2072800,20.2521030495337,20.3612916032466,19.8106015062598,20.3233129758682,4366245.21333531,0.0,1.0
2008-02-25,43.36,43.36,42.32,42.83,1501400,20.5844160390947,20.5844160390947,20.0906938831755,20.3328076327128,3162620.88156197,0.0,1.0
2008-02-26,43.22,43.48,42.75,43.24,1622500,20.5179534411825,20.6413839801623,20.2948290053344,20.5274480980271,3417711.72261509,0.0,1.0
2008-02-27,42.97,43.46,42.67,42.84,1985300,20.494216799071,20.7279185964074,20.3511340660079,20.4322142814104,4162556.77571767,0.2,1.0
2008-02-28,42.18,42.9,41.84,42.75,1783000,20.1174322686715,20.460830828023,19.9552718378667,20.3892894614914,3738396.58041838,0.0,1.0
2008-02-29,41.51,42.0,41.24,41.54,2303500,19.7978808314973,20.0315826288337,19.6691063717405,19.8121891048036,4829723.23218942,0.0,1.0
2008-03-03,42.05,42.05,41.32,41.8,1541600,20.0554297510109,20.0554297510109,19.707261767224,19.936194140125,3232255.84317048,0.0,1.0
2008-03-04,41.37,41.77,40.78,41.55,2142200,19.7311088894012,19.9218858668186,19.4497128477104,19.816958529239,4491527.28803827,0.0,1.0
2008-03-05,41.91,42.1,41.23,41.36,1799400,19.9886578089148,20.0792768731881,19.6643369473051,19.7263394649657,3772782.28087763,0.0,1.0
2008-03-06,41.0,41.87,40.93,41.8,1933000,19.55464018529,19.969580111173,19.521254214242,19.936194140125,4052899.93827747,0.0,1.0
2008-03-07,40.91,41.3,40.57,40.72,2348400,19.5117153653711,19.6977229183531,19.3495549345663,19.4210963010978,4923864.5706419,0.0,1.0
2008-03-10,39.72,40.93,39.69,40.86,1989400,18.9441538575541,19.521254214242,18.9298455842478,19.4878682431939,4171153.20083249,0.0,1.0
2008-03-11,41.74,41.74,40.34,40.53,2598700,19.9075775935123,19.9075775935123,19.2398581725512,19.3304772368245,5448665.84045611,0.0,1.0
2008-03-12,41.72,42.33,41.63,42.0,1367700,19.8980387446415,20.1889736352031,19.8551139247225,20.0315826288337,2867641.61695917,0.0,1.0
2008-03-13,41.62,41.75,40.46,41.1,1803500,19.8503445002871,19.9123470179478,19.2970912657765,19.6023344296444,3781378.70599245,0.0,1.0
2008-03-14,40.53,41.85,40.03,41.85,2544500,19.3304772368245,19.9600412623021,19.0920060150527,19.9600412623021,5335025.29381636,0.0,1.0
2008-03-17,40.02,40.38,39.41,39.55,3081100,19.0872365906172,19.258935870293,18.7963017000556,18.8630736421517,6460108.63933095,0.0,1.0
2008-03-18,42.01,42.08,40.46,40.75,3411300,20.0363520532691,20.0697380243172,19.2970912657765,19.4354045744041,7152435.36443142,0.0,1.0
2008-03-19,40.75,42.68,40.75,42.27,2795700,19.4354045744041,20.3559034904434,19.4354045744041,20.1603570885905,5861713.58377771,0.0,1.0
2008-03-20,41.05,41.1,40.39,41.015,2765500,19.5784873074672,19.6023344296444,19.2637052947284,19.5617943219432,5798393.57439542,0.0,1.0
2008-03-24,41.88,42.05,41.22,41.31,2470100,19.9743495356085,20.0554297510109,19.6595675228696,19.7024923427886,5179031.62831823,0.0,1.0
2008-03-25,42.76,42.97,41.35,41.83,2388600,20.3940588859269,20.494216799071,19.7215700405303,19.9505024134313,5008151.47054813,0.0,1.0
2008-03-26,42.13,42.57,41.79,42.45,1354900,20.0935851464944,20.3034398216536,19.9314247156895,20.2462067284283,2840803.99708853,0.0,1.0
2008-03-27,41.26,42.35,40.99,42.25,2004000,19.6786452206114,20.198512484074,19.5498707608546,20.1508182397196,4201764.86099743,0.0,1.0
2008-03-28,41.21,41.93,41.15,41.49,857200,19.6547980984342,19.9981966577856,19.6261815518216,19.7883419826264,1797281.85571208,0.0,1.0
2008-03-31,41.78,41.98,41.14,41.21,1655500,19.9266552912541,20.0220437799628,19.6214121273861,19.6547980984342,3471068.72623815,0.0,1.0
2008-04-01,43.93,43.93,42.39,42.56,1806700,20.952081544873,20.952081544873,20.2175901818157,20.2986703972181,3788088.1109601,0.0,1.0
2008-04-02,43.67,44.49,43.58,44.23,1872800,20.8280765095516,21.2191693132574,20.7851516896327,21.095164277936,3926679.25732335,0.0,1.0
2008-04-03,43.66,43.86,43.21,43.51,1237500,20.8233070851162,20.9186955738249,20.6086829855215,20.7517657185846,2594652.70233748,0.0,1.0
2008-04-04,44.43,44.78,43.46,43.62,1647800,21.1905527666448,21.3574826218851,20.7279185964074,20.8042293873744,3454924.22053471,0.0,1.0
2008-04-07,43.89,44.59,43.87,44.53,1690900,20.9330038471312,21.2668635576118,20.9234649982603,21.2382470109991,3545291.5186929,0.0,1.0
2008-04-08,43.52,43.74,42.96,43.58,1760800,20.7565351430201,20.8614624805997,20.4894473746356,20.7851516896327,3691850.08345522,0.0,1.0
2008-04-09,43.47,44.16,43.25,43.36,1564200,20.7326880208429,21.061778306888,20.6277606832633,20.6802243520531,3279641.01575458,0.0,1.0
2008-04-10,43.76,43.86,43.0,43.28,2219300,20.8710013294705,20.9186955738249,20.5085250723773,20.6420689565696,4653182.01397785,0.0,1.0
2008-04-11,42.34,43.47,42.22,43.33,2530600,20.1937430596385,20.7326880208429,20.1365099664133,20.6659160787468,5305881.31598809,0.0,1.0
2008-04-14,43.5,43.76,42.42,42.42,1818500,20.7469962941492,20.8710013294705,20.231898455122,20.231898455122,3812829.04177836,0.0,1.0
2008-04-15,43.94,44.39,43.46,43.69,2367800,20.9568509693084,21.171475068903,20.7279185964074,20.8376153584225,4964540.33825834,0.0,1.0
2008-04-16,45.09,45.43,44.09,44.14,2705300,21.5053347793836,21.6674952101884,21.0283923358399,21.0522394580171,5672172.8934413,0.0,1.0
2008-04-17,46.03,46.22,44.59,44.87,2017100,21.9536606763146,22.0442797405879,21.2668635576118,21.400407441804,4229231.4875838,0.0,1.0
2008-04-18,46.71,47.86,45.68,45.84,2199900,22.2779815379243,22.8264653479995,21.7867308210744,21.8630416120413,4612506.24636141,0.0,1.0
2008-04-21,46.78,46.92,46.29,46.58,1572700,22.3113675089724,22.3781394510685,22.077665711636,22.2159790202636,3297462.87269993,0.0,1.0
2008-04-22,46.13,47.23,45.64,46.42,1713100,22.001354920669,22.525991608567,21.7676531233326,22.1396682292967,3591838.01565604,0.0,1.0
2008-04-23,46.21,47.02,45.77,46.13,2400900,22.0395103161525,22.4258336954229,21.8296556409933,22.001354920669,5033940.74589258,0.0,1.0
2008-04-24,48.05,48.4,45.37,46.18,2305500,22.9170844122728,23.0840142675131,21.6388786635758,22.0252020428462,4833916.61029421,0.0,1.0
2008-04-25,47.95,48.65,47.54,48.2,2607300,22.8693901679185,23.203249878399,22.6738437660656,22.9886257788044,5466697.36630668,0.0,1.0
2008-04-28,48.45,48.67,47.75,48.23,2649100,23.1078613896903,23.2127887272699,22.7740016792097,23.0029340521107,5554338.96869676,0.0,1.0
2008-04-29,49.99,50.22,48.29,48.29,3886100,23.8423527527475,23.9520495147626,23.0315505987233,23.0315505987233,8147943.32650806,0.0,1.0
2008-04-30,49.47,50.22,49.44,49.84,3732600,23.5943426821048,23.9520495147626,23.5800344087985,23.770811386216,7826101.55696559,0.0,1.0
2008-05-01,50.97,51.02,49.41,49.59,2384000,24.3097563474203,24.3336034695975,23.5657261354922,23.6515757753301,4998506.70090713,0.0,1.0
2008-05-02,50.63,51.49,50.33,51.36,3058400,24.1475959166155,24.557766418063,24.0045131835524,24.4957639004023,6412513.79784159,0.0,1.0
2008-05-05,50.93,51.21,49.58,50.59,3857600,24.2906786496786,24.4242225338708,23.6468063508946,24.1285182188737,8088187.68851481,0.0,1.0
2008-05-06,51.12,51.79,50.21,50.44,2696300,24.3812977139519,24.7008491511261,23.9472800903271,24.0569768523422,5653302.69196974,0.0,1.0
2008-05-07,51.47,52.03,51.12,51.3,3321500,24.5482275691921,24.8153153375766,24.3812977139519,24.4671473537897,6964152.68752645,0.0,1.0
2008-05-08,51.78,52.23,51.5,51.76,2022500,24.6960797266907,24.9107038262853,24.5625358424985,24.6865408778198,4240553.60846672,0.0,1.0
2008-05-09,51.8,52.0,50.89,51.34,1671400,24.7056185755615,24.8010070642703,24.2716009519368,24.4862250515315,3504406.08217122,0.0,1.0
2008-05-12,52.96,53.01,51.77,51.77,2822900,25.2588718100722,25.2827189322494,24.6913103022552,24.6913103022552,5918743.52600282,0.0,1.0
2008-05-13,53.11,53.16,52.68,52.85,3374100,25.3304131766037,25.3542602987809,25.12532792588,25.2064081412824,7074438.53168237,0.0,1.0
2008-05-14,53.79,54.57,53.11,53.38,3597500,25.6547340382134,26.0267491441775,25.3304131766037,25.4591876363605,7542838.86598717,0.0,1.0
2008-05-15,54.18,54.18,53.31,53.79,2464900,25.8407415911955,25.8407415911955,25.4258016653125,25.6547340382134,5168128.84524579,0.0,1.0
2008-05-16,53.97,54.27,53.38,54.16,2090100,25.7405836780513,25.8836664111144,25.4591876363605,25.8312027423246,4382289.78840855,0.0,1.0
2008-05-19,53.54,54.35,53.3,54.0,2576500,25.5354984273275,25.9218218065979,25.421032240877,25.7548919513576,5402119.34349296,0.0,1.0
2008-05-20,53.42,53.614,52.72,52.92,2646900,25.4782653341023,25.5707921681497,25.1444056236217,25.2397941123304,5549726.25278149,0.0,1.0
2008-05-21,53.01,54.17,52.95,53.62,2308100,25.2827189322494,25.83597216676,25.2541023856368,25.573653822811,4839368.00183042,0.0,1.0
2008-05-22,52.7,53.35,52.49,52.98,1782100,25.1348667747508,25.4448793630542,25.0347088616067,25.2684106589431,3736509.56027123,0.0,1.0
2008-05-23,52.21,52.4978,51.85,52.34,1424000,24.9011649774144,25.0384290126663,24.7294656977387,24.9631674950751,2985685.21060896,0.0,1.0
2008-05-27,52.57,52.72,51.68,52.38,1695000,25.0728642570902,25.1444056236217,24.6483854823363,24.9822451928169,3553887.94380771,0.0,1.0
2008-05-28,53.45,53.71,52.67,52.88,2173800,25.5879620961173,25.7124311353127,25.2145549785313,25.3150876640352,4540791.85999852,0.2,1.0
2008-05-29,53.88,54.25,53.01,53.24,1998000,25.7938147378634,25.9709437551799,25.3773221836329,25.4874294106134,4173568.00822387,0.0,1.0
2008-05-30,54.08,54.3,53.67,53.88,1808800,25.8895601526291,25.9948801088713,25.6932820523595,25.7938147378634,3778353.25989755,0.0,1.0
2008-06-02,53.09,54.07,52.79,54.04,1336300,25.4156203495392,25.8847728818908,25.2720022273907,25.870411069676,2791360.82552029,0.0,1.0
2008-06-03,53.33,53.96,52.96,53.27,1822500,25.5305148472579,25.8321129037697,25.3533858299415,25.5017912228282,3806970.81831231,0.0,1.0
2008-06-04,53.68,54.02,53.08,53.23,1114200,25.6980693230978,25.8608365281994,25.4108330788009,25.4826421398751,2327422.15954105,0.0,1.0
2008-06-05,53.98,54.22,53.11,53.97,1733100,25.8416874452463,25.956581942965,25.4251948910157,25.836900174508,3620225.58310949,0.0,1.0
2008-06-06,51.93,53.61,51.93,53.34,1359900,24.8602969438985,25.6645584279298,24.8602969438985,25.5353021179962,2840658.22541723,0.0,1.0
2008-06-09,52.12,52.533,51.7,52.32,1776700,24.9512550879258,25.1489693694169,24.750189716918,25.0470005026915,3711300.44054621,0.0,1.0
2008-06-10,52.03,52.6,51.6,51.94,1370300,24.9081696512813,25.1810440833633,24.7023170095352,24.8650842146367,2862382.50333791,0.0,1.0
2008-06-11,49.83,51.96,49.82,51.83,2666900,23.8549700888592,24.8746587561133,23.850182818121,24.8124242365156,5570815.07564176,0.0,1.0
2008-06-12,50.91,51.61,50.31,50.31,2324900,24.3719953285937,24.7071042802734,24.0847590842968,24.0847590842968,4856420.55171154,0.0,1.0
2008-06-13,51.67,51.92,51.16,51.2,1693300,24.7358279047031,24.8555096731602,24.4916770970507,24.5108261800039,3537088.44260534,0.0,1.0
2008-06-16,51.64,51.75,50.99,51.23,1423500,24.7214660924883,24.7741260706094,24.4102934944999,24.5251879922187,2973510.54039372,0.0,1.0
2008-06-17,51.98,52.39,51.85,52.0,1914600,24.8842332975899,25.0805113978594,24.8219987779922,24.8938078390664,3999356.01028298,0.0,1.0
2008-06-18,51.48,52.1,51.26,51.3,1739200,24.6448697606758,24.9416805464493,24.5395498044336,24.5586988873867,3632967.70765912,0.0,1.0
2008-06-19,52.27,52.43,51.16,51.43,1387000,25.023064149,25.0996604808126,24.4916770970507,24.6209334069844,2897266.68038364,0.0,1.0
2008-06-20,51.06,52.28,50.87,51.07,2132300,24.4438043896679,25.0278514197383,24.3528462456406,24.4485916604062,4454103.63560348,0.0,1.0
2008-06-23,52.18,52.34,51.3,51.38,1961600,24.9799787123555,25.056575044168,24.5586988873867,24.5969970532929,4097533.03550146,0.0,1.0
2008-06-24,51.18,52.0,51.09,51.99,1520300,24.5012516385273,24.8938078390664,24.4581662018828,24.8890205683281,3175713.43488625,0.0,1.0
2008-06-25,50.74,51.54,50.41,51.54,3169000,24.2906117260429,24.6735933851055,24.1326317916796,24.6735933851055,6619638.14717788,0.0,1.0
2008-06-26,48.71,50.2,48.69,50.0,3026400,23.3187957661717,24.0320991061757,23.3092212246951,23.93635369141,6321764.87491925,0.0,1.0
2008-06-27,47.93,48.68,47.52,48.48,4034000,22.9453886485857,23.3044339539568,22.7491105483161,23.2086885391912,8426513.18577328,0.0,1.0
2008-06-30,48.37,48.93,47.77,47.91,2773600,23.1560285610701,23.4241157224139,22.8687923167731,22.9358141071091,5793697.81161646,0.0,1.0
2008-07-01,48.34,48.43,47.31,47.92,2748200,23.1416667488552,23.1847521854998,22.6485778628122,22.9406013778474,5740640.44054095,0.0,1.0
2008-07-02,47.14,48.51,47.06,48.34,2701200,22.5671942602614,23.223050351406,22.5288960943551,23.1416667488552,5642463.41532246,0.0,1.0
2008-07-03,46.94,47.52,46.73,47.3,1197100,22.4714488454957,22.7491105483161,22.3709161599918,22.6437905920739,2500589.72104344,0.0,1.0
2008-07-07,47.05,48.12,46.45,46.96,2396100,22.5241088236168,23.036346792613,22.2368725793199,22.4810233869723,5005148.30055316,0.0,1.0
2008-07-08,47.92,47.99,46.99,47.3,2953000,22.9406013778474,22.9741122730153,22.4953851991871,22.6437905920739,6168441.60574827,0.0,1.0
2008-07-09,46.55,48.0,46.51,47.61,2580000,22.2847452867027,22.9788995437536,22.2655962037496,22.7921959849606,5389292.02263142,0.0,1.0
2008-07-10,46.7,47.18,46.02,46.26,2556700,22.356554347777,22.5863433432145,22.0310199375738,22.1459144352926,5340621.28459756,0.0,1.0
2008-07-11,46.25,46.98,45.6,45.94,1877300,22.1411271645543,22.4905979284489,21.8299545665659,21.9927217716675,3921441.05197129,0.0,1.0
2008-07-14,46.11,46.71,45.38,45.94,2272100,22.0741053742183,22.3613416185152,21.7246346103237,21.9927217716675,4746128.06380653,0.0,1.0
2008-07-15,45.88,46.36,44.61,45.8,2270400,21.9639981472378,22.1937871426754,21.356014763476,21.9256999813316,4742576.97991565,0.0,1.0
2008-07-16,47.65,47.65,45.07,45.72,3043200,22.8113450679138,22.8113450679138,21.576229217437,21.8874018154253,6356857.93925267,0.0,1.0
2008-07-17,49.08,49.52,47.64,47.74,3886100,23.4959247834881,23.7065646959725,22.8065577971755,22.8544305045583,8117568.88726663,0.0,1.0
2008-07-18,49.05,49.82,48.19,49.03,2374800,23.4815629712732,23.850182818121,23.069857687781,23.4719884297967,4960655.30827329,0.0,1.0
2008-07-21,49.49,49.62,48.93,49.02,1744100,23.6922028837576,23.7544374033553,23.4241157224139,23.4672011590584,3643203.18475638,0.0,1.0
2008-07-22,50.59,50.6,49.26,49.4,2355700,24.2188026649687,24.223589935707,23.5820956567772,23.6491174471131,4920757.83632279,0.0,1.0
2008-07-23,49.43,51.99,48.99,49.68,3231400,23.663479259328,24.8890205683281,23.4528393468435,23.783161027785,6749983.81470198,0.0,1.0
2008-07-24,48.56,49.99,48.44,49.79,1919300,23.2469867050974,23.9315664206717,23.189539456238,23.8358210059061,4009173.71280484,0.0,1.0
2008-07-25,49.51,49.65,48.77,49.0,1700100,23.7017774252342,23.7687992155702,23.3475193906013,23.4576266175818,3551292.77816886,0.0,1.0
2008-07-28,48.76,49.64,48.71,49.45,1696500,23.3427321198631,23.7640119448319,23.3187957661717,23.6730538008045,3543772.8358117,0.0,1.0
2008-07-29,49.97,50.12,48.64,48.64,1624700,23.9219918791952,23.9938009402694,23.2852848710037,23.2852848710037,3393791.76324389,0.0,1.0
2008-07-30,50.7,51.36,49.88,50.3,2340500,24.2714626430898,24.5874225118164,23.8789064425506,24.0799718135585,4889006.96859256,0.0,1.0
2008-07-31,49.63,50.53,49.48,50.25,1944500,23.7592246740936,24.190079040539,23.6874156130194,24.0560354598671,4061813.30930495,0.0,1.0
2008-08-01,48.56,49.96,48.43,49.96,1814900,23.2469867050974,23.9172046084569,23.1847521854998,23.9172046084569,3791095.38444719,0.0,1.0
2008-08-04,47.77,48.47,47.59,48.44,1548600,22.8687923167731,23.2039012684529,22.7826214434841,23.189539456238,3234828.53730505,0.0,1.0
2008-08-05,48.64,48.86,48.07,48.22,1919900,23.2852848710037,23.3906048272459,23.0124104389216,23.0842194999958,4010427.03653102,0.0,1.0
2008-08-06,50.13,50.22,48.34,48.54,1749900,23.9985882110077,24.0416736476522,23.1416667488552,23.2374121636209,3655318.64744291,0.0,1.0
2008-08-07,48.46,49.73,48.35,49.64,1486000,23.1991139977146,23.8070973814764,23.1464540195935,23.7640119448319,3104065.09520553,0.0,1.0
2008-08-08,49.59,49.76,48.09,48.41,1834000,23.7400755911405,23.8214591936913,23.0219849803982,23.1751776440232,3830992.85639767,0.0,1.0
2008-08-11,49.75,50.4,49.22,49.63,1627100,23.816671922953,24.1278445209413,23.562946573824,23.7592246740936,3398805.05814867,0.0,1.0
2008-08-12,49.98,50.34,48.15,48.15,2147000,23.9267791499335,24.0991208965116,23.0507086048279,23.0507086048279,4484810.0668952,0.0,1.0
2008-08-13,49.05,49.79,48.28,49.78,1570700,23.4815629712732,23.8358210059061,23.1129431244255,23.8310337351678,3280992.6278865,0.0,1.0
2008-08-14,49.11,49.64,48.15,48.35,1253600,23.5102865957029,23.7640119448319,23.0507086048279,23.1464540195935,2618611.03859331,0.0,1.0
2008-08-15,50.16,50.3,49.08,49.19,1316800,24.0129500232225,24.0799718135585,23.4959247834881,23.5485847616092,2750627.80441901,0.0,1.0
2008-08-18,49.76,50.5,49.45,50.42,1143100,23.8214591936913,24.1757172283241,23.6730538008045,24.1374190624179,2387790.58568603,0.0,1.0
2008-08-19,48.71,49.76,48.42,49.44,1384100,23.3187957661717,23.8214591936913,23.1799649147615,23.6682665300662,2891208.94904036,0.0,1.0
2008-08-20,49.15,49.22,47.97,48.5,1275900,23.5294356786561,23.562946573824,22.9645377315388,23.2182630806677,2665192.90375016,0.0,1.0
2008-08-21,48.75,48.96,47.85,48.25,1020900,23.3379448491248,23.4384775346287,22.9070904826794,23.0985813122107,2132530.32011799,0.0,1.0
2008-08-22,49.76,49.76,48.94,48.95,1022600,23.8214591936913,23.8214591936913,23.4289029931521,23.4336902638904,2136081.40400886,0.0,1.0
2008-08-25,48.59,49.59,48.37,49.41,1103500,23.2613485173123,23.7400755911405,23.1560285610701,23.6539047178514,2305071.21975727,0.0,1.0
2008-08-26,48.12,48.51,47.58,48.51,1515100,23.036346792613,23.223050351406,22.7778341727458,23.223050351406,3164851.29592591,0.0,1.0
2008-08-27,47.97,48.32,47.615,48.09,1417600,23.0842194999958,23.2526472011632,22.9133856888118,23.1419661403961,2945833.71120745,0.25,1.0
2008-08-28,49.96,50.0,48.1,48.11,1540700,24.0418512866331,24.0611001667666,23.1467783604294,23.1515905804628,3201640.80054833,0.0,1.0
2008-08-29,49.38,50.17,49.31,49.6,1122300,23.7627425246986,24.1429079073336,23.7290569844652,23.8686113654324,2332187.62280483,0.0,1.0
2008-09-02,49.18,51.3,49.12,50.39,1574200,23.6664981240316,24.6866887711025,23.6376248038315,24.2487767480673,3271255.23997091,0.0,1.0
2008-09-03,49.55,49.78,49.0,49.13,2197600,23.8445502652656,23.9552313260328,23.5798781634312,23.6424370238648,4566707.22612126,0.0,1.0
2008-09-04,46.25,49.31,46.22,49.05,2899800,22.2565176542591,23.7290569844652,22.242080994159,23.603939263598,6025908.99813723,0.0,1.0
2008-09-05,45.67,46.4,45.28,46.15,2328400,21.9774088923246,22.3287009547594,21.7897323110238,22.2083954539255,4838515.24631448,0.0,1.0
2008-09-08,46.45,47.2,46.0,46.53,2484800,22.3527620549261,22.7136785574276,22.1362121534252,22.391259815193,5163521.16648439,0.0,1.0
2008-09-09,44.61,46.93,44.61,46.81,2393800,21.4673135687891,22.5837486165271,21.4673135687891,22.5260019761268,4974419.25641111,0.0,1.0
2008-09-10,45.62,46.06,44.87,45.05,1451300,21.9533477921578,22.1650854736253,21.5924312896563,21.6790512502567,3015863.75922359,0.0,1.0
2008-09-11,45.88,45.94,44.49,45.23,1376300,22.078465513025,22.1073388332251,21.4095669283889,21.765671210857,2860010.53663573,0.0,1.0
2008-09-12,46.59,46.77,45.09,45.52,2228100,22.4201331353931,22.5067530959934,21.6983001303901,21.9052255918243,4630087.53664031,0.0,1.0
2008-09-15,45.19,46.44,44.76,44.76,1751100,21.7464223307236,22.3479498348928,21.5394968692894,21.5394968692894,3638861.04098149,0.0,1.0
2008-09-16,46.48,46.6,43.97,45.39,2848800,22.3671987150262,22.4249453554264,21.1593314866545,21.8426667313907,5919928.80677749,0.0,1.0
2008-09-17,45.04,46.64,44.99,46.01,2561300,21.6742390302233,22.4441942355598,21.6501779300565,22.1410243734586,5322491.45352401,0.0,1.0
2008-09-18,43.63,45.92,41.2,45.55,4188800,20.9957160055205,22.0977143931584,19.8263465374156,21.9196622519243,8704506.38368069,0.0,1.0
2008-09-19,46.21,47.16,42.0,42.66,2990000,22.2372687741256,22.6944296772942,20.2113241400839,20.5289306622852,6213348.47383626,0.0,1.0
2008-09-22,44.93,46.0,44.74,45.72,1426700,21.6213046098564,22.1362121534252,21.5298724292227,22.0014699924913,2964743.90221478,0.0,1.0
2008-09-23,42.64,45.6,42.51,44.97,2078600,20.5193062222185,21.9437233520911,20.4567473617849,21.6405534899898,4319420.11294851,0.0,1.0
2008-09-24,42.05,42.65,41.33,42.64,2334200,20.2353852402507,20.5241184422519,19.8889053978492,20.5193062222185,4850567.89552794,0.0,1.0
2008-09-25,42.15,42.7,41.74,42.42,2300300,20.2835074405842,20.5481795424186,20.0862064192167,20.4134373814847,4780122.23891823,0.0,1.0
2008-09-26,41.93,42.11,40.74,42.02,2270900,20.1776385998504,20.2642585604508,19.6049844158814,20.2209485801506,4719027.7756638,0.0,1.0
2008-09-29,38.86,41.62,37.67,41.21,3156800,18.700287049611,20.0284597788165,18.1276328656419,19.831158757449,6559966.04087165,0.0,1.0
2008-09-30,40.55,40.57,38.86,39.67,2151500,19.5135522352477,19.5231766753144,18.700287049611,19.0900768723126,4470909.4453039,0.0,1.0
2008-10-01,39.71,40.5,38.88,40.5,2481400,19.109325752446,19.4894911350809,18.7099114896777,19.4894911350809,5156455.82039373,0.0,1.0
2008-10-02,36.63,39.43,36.56,39.29,2103000,17.6271619821732,18.9745835915121,17.5934764419397,18.9072125110452,4370124.36136375,0.0,1.0
2008-10-03,35.75,37.85,35.67,37.24,2547900,17.2036866192381,18.2142528262423,17.1651888589713,17.9207074042077,5294645.67775497,0.0,1.0
2008-10-06,35.11,35.45,33.02,34.88,2628900,16.8957045371035,17.0593200182375,15.8899505501326,16.7850234763363,5462967.15814986,0.0,1.0
2008-10-07,32.4,35.99,32.31,35.76,3497000,15.5915929080647,17.3191799000386,15.5482829277645,17.2084988392714,7266916.25853023,0.0,1.0
2008-10-08,33.2,34.75,31.1,31.49,3582100,15.976570510733,16.7224646159028,14.9660043037288,15.1536808850296,7443757.71509325,0.0,1.0
2008-10-09,31.35,34.15,31.2,33.5,2753600,15.0863098045626,16.4337314139016,15.0141265040623,16.1209371117336,5722099.1162393,0.0,1.0
2008-10-10,32.8,34.07,28.76,30.05,4562300,15.7840817093989,16.3952336536347,13.8399448159241,14.4607212002267,9480655.43216824,0.0,1.0
2008-10-13,34.14,36.2,32.07,33.53,3271500,16.4289191938682,17.420236520739,15.4327896469641,16.1353737718336,6798317.5692827,0.0,1.0
2008-10-14,34.45,37.0,33.3,37.0,3909700,16.5780980149022,17.8052141234072,16.0246927110665,17.8052141234072,8124524.59135703,0.0,1.0
2008-10-15,30.77,35.0,30.77,33.57,2343400,14.8072010426281,16.8427701167366,14.8072010426281,16.1546226519671,4869685.89083207,0.0,1.0
2008-10-16,32.2,32.28,29.15,30.77,2744000,15.4953485073977,15.5338462676645,14.0276213972249,14.8072010426281,5702149.90374803,0.0,1.0
2008-10-17,31.1,32.69,30.63,31.34,1948700,14.9660043037288,15.731147289032,14.7398299621612,15.0814975845293,4049482.33142632,0.0,1.0
2008-10-20,31.49,32.25,30.58,30.76,2081200,15.1536808850296,15.5194096075644,14.7157688619944,14.8023888225948,4324823.02466487,0.0,1.0
2008-10-21,30.33,31.61,30.3,31.3,2526400,14.5954633611606,15.2114275254298,14.5810267010605,15.0622487043959,5249967.75394645,0.0,1.0
2008-10-22,28.02,30.33,27.21,30.33,2667700,13.483840533456,14.5954633611606,13.0940507107544,14.5954633611606,5543595.22530198,0.0,1.0
2008-10-23,27.27,28.56,26.18,27.85,3216800,13.1229240309545,13.7437004152571,12.598392047319,13.402032792889,6684648.61894194,0.0,1.0
2008-10-24,26.27,27.25,25.34,25.62,2475000,12.6417020276191,13.1132995908878,12.1941655645173,12.3289077254512,5143156.34539959,0.0,1.0
2008-10-27,26.19,27.39,25.21,26.0,2373800,12.6032042673523,13.1806706713547,12.1316067040837,12.5117720867186,4932858.39705435,0.0,1.0
2008-10-28,29.15,29.81,26.3,26.63,2922800,14.0276213972249,14.3452279194262,12.6561386877192,12.8149419488199,6073703.98639752,0.0,1.0
2008-10-29,29.28,31.2,28.46,28.46,2457700,14.0901802576585,15.0141265040623,13.6955782149235,13.6955782149235,5107206.20205597,0.0,1.0
2008-10-30,31.42,31.52,29.97,30.14,2209600,15.1199953447961,15.1681175451296,14.4222234399599,14.5040311805269,4591643.74173531,0.0,1.0
2008-10-31,31.77,32.35,30.88,31.5,2173800,15.2884230459635,15.567531807898,14.860135462995,15.1584931050629,4517249.80348669,0.0,1.0
2008-11-03,32.21,32.4,30.72,31.77,1967800,15.500160727431,15.5915929080647,14.7831399424614,15.2884230459635,4089172.95211203,0.0,1.0
2008-11-04,32.82,33.05,32.09,33.05,2217500,15.7937061494656,15.9043872102327,15.4424140870308,15.9043872102327,4608060.28118122,0.0,1.0
2008-11-05,31.7,33.29,31.59,32.27,1532000,15.25473750573,16.0198804910332,15.2018030853631,15.5290340476311,3183561.82672814,0.0,1.0
2008-11-06,30.08,31.76,29.96,31.46,2641900,14.4751578603268,15.2836108259301,14.4174112199265,15.1392442249295,5489981.71673175,0.0,1.0
2008-11-07,30.84,30.97,29.65,30.35,1452700,14.8408865828616,14.9034454432952,14.2682323988926,14.6050878012273,3018773.01937857,0.0,1.0
2008-11-10,30.6,32.0,30.16,31.45,1229800,14.7253933020611,15.3991041067306,14.5136556205936,15.1344320048962,2555577.24184744,0.0,1.0
2008-11-11,29.94,30.93,28.96,30.12,1537500,14.4077867798598,14.8841965631618,13.9361892165912,14.4944067404602,3194991.06305125,0.0,1.0
2008-11-12,28.46,29.69,28.38,29.6,2060500,13.6955782149235,14.287481279026,13.6570804546567,14.2441712987258,4281807.53523064,0.0,1.0
2008-11-13,31.18,31.27,27.95,28.57,2622300,15.0045020639956,15.0478120442958,13.4501549932225,13.7485126352904,5449252.07456214,0.0,1.0
2008-11-14,29.21,31.0,28.98,30.19,2094500,14.056494717425,14.9178821033953,13.9458136566579,14.5280922806936,4352460.99613714,0.0,1.0
2008-11-17,28.63,30.15,28.43,28.65,1972500,13.7773859554905,14.5088434005602,13.6811415548235,13.7870103955572,4098939.75406088,0.0,1.0
2008-11-18,28.45,29.4,27.5,28.48,2892800,13.6907659948902,14.1479268980587,13.2336050917216,13.7052026549902,6011362.69736236,0.0,1.0
2008-11-19,26.51,29.16,26.44,28.37,2254000,12.7571953084196,14.0324336172583,12.7235097681862,13.6522682346233,4683908.84950733,0.0,1.0
2008-11-20,23.97,27.18,23.67,26.33,3923900,11.5348914199479,13.0796140506543,11.3905248189473,12.6705753478193,8154032.80150034,0.0,1.0
2008-11-21,25.47,25.56,23.39,24.0,3581100,12.2567244249509,12.3000344052511,11.2557826580134,11.5493280800479,7441679.6721254,0.0,1.0
2008-11-24,27.61,28.37,25.42,26.09,2467500,13.2865395120885,13.6522682346233,12.2326633247841,12.5550820670188,5127571.02314078,0.0,1.0
2008-11-25,27.41,28.59,26.37,28.59,1961100,13.3106006122553,13.8836217258073,12.8055650545484,13.8836217258073,4038416.63993043,0.25,1.0
2008-11-26,29.17,29.29,26.59,26.92,1806200,14.1652761714515,14.2235495050331,12.9123994994479,13.0726511667972,3719437.11949537,0.0,1.0
2008-11-28,29.83,29.83,28.82,28.83,817300,14.4857795061501,14.4857795061501,13.9953122818386,14.0001683929704,1683033.97063646,0.0,1.0
2008-12-01,27.2,28.87,27.15,28.68,2066600,13.2086222784875,14.0195928374976,13.1843417228285,13.9273267259935,4255668.66966512,0.0,1.0
2008-12-02,28.52,28.5819,27.34,27.51,2129100,13.8496289478847,13.8796882757905,13.2766078343327,13.3591617235732,4384372.47874964,0.0,1.0
2008-12-03,28.42,28.97,27.09,27.87,2556100,13.8010678365667,14.0681539488156,13.1552050560378,13.5339817243179,5263676.90241509,0.0,1.0
2008-12-04,27.71,28.8,27.11,28.24,1410400,13.4562839462092,13.985600059575,13.1649172783013,13.7136578361944,2904381.63732491,0.0,1.0
2008-12-05,27.21,27.87,25.94,27.32,3668800,13.2134783896193,13.5339817243179,12.5967522758811,13.2668956120691,7555016.55630862,0.0,1.0
2008-12-08,29.0,29.41,28.05,28.24,2712800,14.082722282211,14.2818228386146,13.6213917246903,13.7136578361944,5586363.09255177,0.0,1.0
2008-12-09,28.92,29.65,28.42,28.66,2832700,14.0438733931566,14.3983695057778,13.8010678365667,13.9176145037299,5833268.47989953,0.0,1.0
2008-12-10,29.34,30.11,28.63,28.63,2211000,14.2478300606921,14.6217506178404,13.9030461703345,13.9030461703345,4553025.95017398,0.0,1.0
2008-12-11,28.55,29.79,28.3,29.22,1816700,13.8641972812801,14.4663550616229,13.7427945029852,14.1895567271105,3741059.35942157,0.0,1.0
2008-12-12,29.63,30.02,27.26,27.8,2650100,14.3886572835142,14.5780456176542,13.2377589452783,13.4999889463953,5457247.43127818,0.0,1.0
2008-12-15,29.23,30.11,28.88,29.8,2163300,14.1944128382423,14.6217506178404,14.0244489486294,14.4712111727547,4454799.20308068,0.0,1.0
2008-12-16,30.99,31.04,28.63,29.46,3275100,15.0490883974385,15.0733689530975,13.9030461703345,14.3061033942736,6744285.52212342,0.0,1.0
2008-12-17,31.34,31.66,30.38,30.54,1912600,15.2190522870514,15.3744478432689,14.7528656183989,14.8305633965077,3938542.48408087,0.0,1.0
2008-12-18,30.85,32.14,30.47,31.91,2377200,14.9811028415934,15.6075411775952,14.7965706185851,15.4958506215639,4895275.11929154,0.0,1.0
2008-12-19,31.76,32.45,30.83,32.2187,2950000,15.4230089545869,15.7580806226809,14.9713906193298,15.6457587722024,6074819.78878936,0.0,1.0
2008-12-22,30.73,31.76,30.14,31.7,1734400,14.9228295080118,15.4230089545869,14.6363189512358,15.3938722877961,3571582.18361908,0.0,1.0
2008-12-23,30.4,31.37,30.07,30.97,1905900,14.7625778406625,15.2336206204468,14.6023261733132,15.0393761751749,3924745.435747,0.0,1.0
2008-12-24,30.63,30.8,30.05,30.78,435000,14.8742683966939,14.9568222859344,14.5926139510496,14.9471100636708,895778.511228259,0.0,1.0
2008-12-26,31.12,31.18,30.48,30.72,441000,15.1122178421519,15.1413545089427,14.8014267297169,14.91797339688,908134.076900376,0.0,1.0
2008-12-29,30.73,31.02,30.19,30.98,1146900,14.9228295080118,15.0636567308339,14.6605995068948,15.0442322863067,2361766.37822459,0.0,1.0
2008-12-30,32.06,32.12,30.93,31.15,1482900,15.5686922885408,15.5978289553316,15.0199517306478,15.1267861755473,3053678.05586296,0.0,1.0
2008-12-31,32.92,33.25,32.03,32.08,1469300,15.9863178458753,16.1465695132246,15.5541239551454,15.5784045108044,3025672.10700618,0.0,1.0
2009-01-02,34.83,35.1,32.92,33.0,2074000,16.9138350720485,17.0449500726071,15.9863178458753,16.0251667349297,4270907.20066073,0.0,1.0
2009-01-05,35.65,36.055,34.55,34.69,2374900,17.3120361848559,17.5087086856937,16.7778639603582,16.8458495162034,4890538.81911723,0.0,1.0
2009-01-06,35.68,36.15,35.21,36.01,2342500,17.3266045182513,17.5548417414457,17.0983672950568,17.4868561856006,4823818.76448782,0.0,1.0
2009-01-07,34.61,35.39,34.37,35.06,2095200,16.807000627149,17.1857772954292,16.6904539599859,17.0255256280799,4314563.53270219,0.0,1.0
2009-01-08,35.02,35.11,33.85,34.53,1141200,17.0061011835527,17.0498061837389,16.4379361811325,16.7681517380946,2350028.59083607,0.0,1.0
2009-01-09,33.15,34.12,32.9,33.8,2304400,16.0980084019067,16.569051181691,15.9766056236117,16.4136556254735,4745360.92246989,0.0,1.0
2009-01-12,31.97,33.48,31.64,33.26,1947100,15.5249872883546,16.258260069256,15.3647356210053,16.1514256243564,4009586.98669552,0.0,1.0
2009-01-13,32.16,32.44,31.56,31.96,1774600,15.6172533998588,15.7532245115491,15.325886731951,15.5201311772228,3654364.47362223,0.0,1.0
2009-01-14,30.79,31.72,30.54,31.38,2115200,14.9519661748026,15.4035845100597,14.8305633965077,15.2384767315786,4355748.75160924,0.0,1.0
2009-01-15,31.11,31.4,30.07,30.75,2544100,15.1073617310201,15.2481889538422,14.6023261733132,14.9325417302754,5238965.77107085,0.0,1.0
2009-01-16,31.2,31.72,30.0,31.64,2685100,15.1510667312063,15.4035845100597,14.5683333953906,15.3647356210053,5529321.56436552,0.0,1.0
2009-01-20,29.46,31.27,29.42,30.96,2789500,14.3061033942736,15.1850595091289,14.2866789497464,15.0345200640432,5744308.40706032,0.0,1.0
2009-01-21,31.19,31.29,29.72,30.22,3302000,15.1462106200745,15.1947717313924,14.4323622837003,14.6751678402902,6799679.64155337,0.0,1.0
2009-01-22,30.23,31.03,29.94,30.95,2992000,14.680023951422,15.0685128419657,14.5391967285999,15.0296639529114,6161308.74849415,0.0,1.0
2009-01-23,30.14,30.95,29.33,29.56,2112200,14.6363189512358,15.0296639529114,14.2429739495603,14.3546645055916,4349570.96877318,0.0,1.0
2009-01-26,29.49,30.3,29.0,30.1,3375400,14.320671727669,14.7140167293446,14.082722282211,14.6168945067086,6950829.39494224,0.0,1.0
2009-01-27,30.4,30.69,29.51,29.93,2868500,14.7625778406625,14.9034050634846,14.3303839499326,14.5343406174681,5906990.02174315,0.0,1.0
2009-01-28,32.05,32.51,31.08,31.08,3487600,15.563836177409,15.7872172894717,15.0927933976247,15.0927933976247,7181878.47301077,0.0,1.0
2009-01-29,29.98,31.61,29.8,31.61,2200900,14.5586211731271,15.3501672876099,14.4712111727547,15.3501672876099,4532227.41462592,0.0,1.0
2009-01-30,28.28,30.07,28.08,29.83,3626500,13.7330822807216,14.6023261733132,13.6359600580856,14.4857795061501,7467909.8183202,0.0,1.0
2009-02-02,28.35,28.56,27.59,27.91,2714700,13.7670750586442,13.8690533924119,13.3980106126276,13.5534061688451,5590275.68834794,0.0,1.0
2009-02-03,29.72,29.93,28.18,28.85,2746700,14.4323622837003,14.5343406174681,13.6845211694036,14.009880615234,5656172.03859925,0.0,1.0
2009-02-04,29.89,30.63,29.56,29.96,1993300,14.5149161729409,14.8742683966939,14.3546645055916,14.5489089508635,4104724.84237079,0.0,1.0
2009-02-05,30.26,30.64,28.97,29.42,2221500,14.6945922848174,14.8791245078256,14.0681539488156,14.2866789497464,4574648.19010018,0.0,1.0
2009-02-06,30.71,30.98,30.11,30.31,2328100,14.9131172857482,15.0442322863067,14.6217506178404,14.7188728404764,4794165.40687476,0.0,1.0
2009-02-09,31.17,31.68,30.34,30.34,2567000,15.1364983978109,15.3841600655325,14.7334411738717,14.7334411738717,5286122.84671941,0.0,1.0
2009-02-10,29.61,31.29,29.33,30.88,1615900,14.3789450612506,15.1947717313924,14.2429739495603,14.9956711749888,3327559.76159482,0.0,1.0
2009-02-11,29.81,30.26,29.3,30.03,1449000,14.4760672838865,14.6945922848174,14.2284056161649,14.582901728786,2983869.10981552,0.0,1.0
2009-02-12,29.45,29.53,28.4,29.44,1838100,14.3012472831418,14.3400961721962,13.7913556143031,14.29639117201,3785127.54365211,0.0,1.0
2009-02-13,29.69,30.66,29.46,29.63,2260000,14.4177939503049,14.8888367300892,14.3061033942736,14.3886572835142,4653929.73649627,0.0,1.0
2009-02-17,28.61,29.06,28.0,28.56,2499400,13.8933339480709,14.1118589490017,13.5971111690313,13.8690533924119,5146916.8068136,0.0,1.0
2009-02-18,28.15,28.69,27.81,28.67,2470400,13.6699528360082,13.9321828371253,13.5048450575271,13.9224706148617,5087198.23939839,0.0,1.0
2009-02-19,27.61,28.73,27.47,27.73,1448400,13.4077228348912,13.9516072816524,13.339737279046,13.4659961684728,2982633.55324831,0.0,1.0
2009-02-20,27.27,27.65,26.46,27.47,2988000,13.2426150564101,13.4271472794184,12.8492700547346,13.339737279046,6153071.70471275,0.0,1.0
2009-02-23,25.66,27.63,25.63,26.93,3047000,12.4607811641908,13.4174350571548,12.4462128307954,13.077507277929,6274568.10048854,0.0,1.0
2009-02-24,26.24,26.64,25.33,25.85,3287900,12.742435609835,12.9366800551069,12.3005294968415,12.5530472756949,6770644.06222392,0.0,1.0
2009-02-25,25.69,26.25,25.03,25.73,3437100,12.5967522758811,12.8713408813499,12.2731299908643,12.6163657477003,7009671.78413642,0.25,1.0
2009-02-26,25.39,26.2,25.35,26.04,2560900,12.4496512372371,12.8468240415759,12.4300377654179,12.7683701542991,5222736.74667451,0.0,1.0
2009-02-27,24.94,25.73,24.84,25.14,2812500,12.2289996792711,12.6163657477003,12.1799659997231,12.3270670383671,5735853.44996762,0.0,1.0
2009-03-02,23.33,24.83,23.26,24.21,3121400,11.4395574385483,12.1750626317683,11.4052338628647,11.8710538185707,6365828.60754806,0.0,1.0
2009-03-03,23.35,24.02,22.87,23.99,3318300,11.4493641744579,11.7778898274295,11.2140025126275,11.7631797235651,6767389.33440979,0.0,1.0
2009-03-04,24.05,24.45,23.57,23.77,2164400,11.7925999312939,11.9887346494859,11.5572382694635,11.6553056285595,4414108.87363908,0.0,1.0
2009-03-05,22.43,23.55,22.21,23.03,2519700,10.9982543226163,11.5474315335539,10.8903802276107,11.2924563999043,5138712.86680299,0.0,1.0
2009-03-06,22.32,23.17,21.79,22.61,2945100,10.9443172751135,11.3611035512715,10.6844387735091,11.0865149458027,6006279.82062209,0.0,1.0
2009-03-09,22.06,22.71,21.94,22.0,2198000,10.8168297082887,11.1355486253507,10.7579892928311,10.7874095005599,4482633.2028547,0.0,1.0
2009-03-10,23.71,23.74,22.15,22.39,3228500,11.6258854208307,11.6405955246951,10.8609600198819,10.9786408507971,6584249.90692283,0.0,1.0
2009-03-11,24.08,24.37,23.59,23.94,2409600,11.8073100351583,11.9495077058475,11.5670450053731,11.7386628837911,4914173.32374826,0.0,1.0
2009-03-12,24.82,24.91,23.53,23.98,2165100,12.1701592638135,12.2142895754067,11.5376247976443,11.7582763556103,4415536.46383107,0.0,1.0
2009-03-13,24.83,25.11,24.29,25.0,1815200,12.1750626317683,12.3123569345027,11.9102807622091,12.2584198869999,3701945.3092911,0.0,1.0
2009-03-16,24.97,25.68,24.78,24.83,3095000,12.2437097831355,12.5918489079263,12.1505457919943,12.1750626317683,6311988.06316436,0.0,1.0
2009-03-17,25.14,25.14,24.2,25.09,2665700,12.3270670383671,12.3270670383671,11.8661504506159,12.3025501985931,5436467.39256131,0.0,1.0
2009-03-18,26.17,26.47,24.69,24.78,3194800,12.8321139377115,12.9792149763555,12.1064154804011,12.1505457919943,6515521.63625121,0.0,1.0
2009-03-19,26.06,26.73,26.01,26.73,2300500,12.7781768902087,13.1067025431803,12.7536600504347,13.1067025431803,4691673.19525351,0.0,1.0
2009-03-20,25.0,26.3197,24.83,26.09,2575000,12.2584198869999,12.9055173559949,12.1750626317683,12.7928869940731,5251492.49197035,0.0,1.0
2009-03-23,26.95,26.97,25.31,25.59,2170200,13.2145766381859,13.2243833740955,12.4104242935987,12.5477185963331,4425937.47808701,0.0,1.0
2009-03-24,26.89,27.32,26.5,26.82,2370500,13.1851564304571,13.3960012525135,12.9939250802199,13.1508328547735,4834432.2144527,0.0,1.0
2009-03-25,26.48,27.65,25.66,26.76,2572900,12.9841183443103,13.5578123950219,12.5820421720167,13.1214126470447,5247209.72139437,0.0,1.0
2009-03-26,27.69,27.75,26.43,26.69,2751800,13.5774258668411,13.6068460745699,12.9596015045363,13.0870890713611,5612060.98617631,0.0,1.0
2009-03-27,27.06,27.42,27.0,27.28,2316600,13.2685136856887,13.4450349320615,13.2390934779599,13.3763877806943,4724507.76966932,0.0,1.0
2009-03-30,25.75,26.53,25.42,26.14,1728600,12.6261724836099,13.0086351840843,12.4643613411015,12.8174038338471,3525332.0083961,0.0,1.0
2009-03-31,26.38,26.98,25.63,26.05,2798100,12.9350846647623,13.2292867420503,12.5673320681523,12.7732735222539,5706485.88030378,0.0,1.0
2009-04-01,26.76,26.81,25.83,26.02,2208400,13.1214126470447,13.1459294868187,12.6653994272483,12.7585634183895,4503843.11427857,0.0,1.0
2009-04-02,28.91,29.29,27.12,27.47,3351900,14.1756367573267,14.3619647396091,13.2979338934175,13.4695517718355,6835913.6636254,0.0,1.0
2009-04-03,29.64,29.65,28.67,28.67,3469300,14.5335826180271,14.5384859859819,14.0579559264115,14.0579559264115,7075340.93296804,0.0,1.0
2009-04-06,29.42,29.48,28.8,29.39,3223700,14.4257085230215,14.4551287307503,14.1216997098239,14.4109984191571,6574460.71703487,0.0,1.0
2009-04-07,29.05,29.17,28.81,28.87,3845800,14.2442839086939,14.3031243241515,14.1266030777787,14.1560232855075,7843180.51480371,0.0,1.0
2009-04-08,29.36,29.47,28.83,29.05,2819500,14.3962883152927,14.4502253627955,14.1364098136883,14.2442839086939,5750129.35188753,0.0,1.0
2009-04-09,32.35,32.38,30.02,30.09,4417700,15.8623953337779,15.8771054376423,14.7199106003095,14.7542341759931,9009521.70166112,0.0,1.0
2009-04-13,31.6,31.94,31.15,31.86,4978300,15.4946427371679,15.6613572476311,15.2739911792019,15.6221303039927,10152817.5039907,0.0,1.0
2009-04-14,31.84,32.18,31.1,31.32,3102200,15.6123235680831,15.7790380785463,15.2494743394279,15.3573484344335,6326671.84799627,0.0,1.0
2009-04-15,30.48,31.53,29.8399,31.53,3963900,14.9454655262303,15.4603191614843,14.6316009434436,15.4603191614843,8084035.37433835,0.0,1.0
2009-04-16,32.18,32.35,30.32,30.53,2955300,15.7790380785463,15.8623953337779,14.8670116389535,14.9699823660043,6027081.84913396,0.0,1.0
2009-04-17,32.16,32.48,31.77,32.32,2413000,15.7692313426367,15.9261391171903,15.5779999923995,15.8476852299135,4921107.33325221,0.0,1.0
2009-04-20,30.46,31.59,30.16,31.57,1910700,14.9356587903207,15.4897393692131,14.7885577516767,15.4799326333035,3896709.39976999,0.0,1.0
2009-04-21,31.79,31.81,30.35,30.66,1916100,15.5878067283091,15.5976134642187,14.8817217428179,15.0337261494167,3907722.23839393,0.0,1.0
2009-04-22,32.0,32.74,30.0,30.86,3776100,15.6907774553599,16.0536266840151,14.7101038643999,15.1317935085127,7701033.31997251,0.0,1.0
2009-04-23,30.98,32.05,29.88,31.99,3946000,15.1906339239703,15.7152942951339,14.6512634489423,15.6858740874051,8047529.85371455,0.0,1.0
2009-04-24,31.84,32.25,30.86,31.04,4181700,15.6123235680831,15.8133616542299,15.1317935085127,15.2200541316991,8528219.86550383,0.0,1.0
2009-04-27,30.34,31.67,30.03,31.38,4681700,14.8768183748631,15.5289663128515,14.7248139682643,15.3867686421623,9547927.14549808,0.0,1.0
2009-04-28,29.76,30.54,29.72,30.44,3178000,14.5924230334847,14.9748857339591,14.5728095616655,14.9258520544111,6481259.4716434,0.0,1.0
2009-04-29,31.08,31.4,29.55,29.64,2587000,15.2396676035183,15.3965753780719,14.4894523064339,14.5335826180271,5275965.4666902,0.0,1.0
2009-04-30,30.78,32.33,30.725,31.35,3104300,15.0925665648743,15.8525885978683,15.0655980411229,15.3720585382979,6330954.61857225,0.0,1.0
2009-05-01,30.94,30.97,30.11,30.5,2449600,15.1710204521511,15.1857305560155,14.7640409119027,14.9552722621399,4995749.90614779,0.0,1.0
2009-05-04,32.07,32.11,30.5,30.82,3263800,15.7251010310435,15.7447145028627,14.9552722621399,15.1121800366935,6656241.24089041,0.0,1.0
2009-05-05,31.65,32.24,31.305,32.02,2212100,15.5191595769419,15.8084582862751,15.3499933825013,15.7005841912695,4511388.94815052,0.0,1.0
2009-05-06,32.56,32.74,31.78,32.04,2156200,15.9653660608287,16.0536266840151,15.5829033603543,15.7103909271791,4397385.67424716,0.0,1.0
2009-05-07,32.47,32.88,31.89,32.51,3116700,15.9212357492355,16.1222738353823,15.6368404078571,15.9408492210547,6356243.3591161,0.0,1.0
2009-05-08,34.03,34.12,32.56,32.82,3091400,16.6861611501843,16.7302914617775,15.9653660608287,16.0928536276535,6304646.17074839,0.0,1.0
2009-05-11,33.12,33.74,32.765,33.74,3244200,16.2399546662975,16.5439634794951,16.0658851039021,16.5439634794951,6616268.71551463,0.0,1.0
2009-05-12,32.68,33.42,31.68,33.15,2425700,16.0242064762863,16.3870557049415,15.5338696808063,16.2546647701619,4947007.89816406,0.0,1.0
2009-05-13,30.96,32.09,30.79,32.09,1465400,15.1808271880607,15.7349077669531,15.0974699328291,15.7349077669531,2988558.09620712,0.0,1.0
2009-05-14,30.98,31.31,30.72,31.01,2108300,15.1906339239703,15.3524450664787,15.0631463571455,15.2053440278347,4299697.71682372,0.0,1.0
2009-05-15,31.15,31.9,30.64,30.83,2024500,15.2739911792019,15.6417437758119,15.0239194135071,15.1170834046483,4128794.77669668,0.0,1.0
2009-05-18,32.36,32.36,31.37,31.53,1245700,15.8672987017327,15.8672987017327,15.3818652742075,15.4603191614843,2540498.71737765,0.0,1.0
2009-05-19,32.28,32.75,32.023,32.41,1396900,15.8280717580943,16.0585300519699,15.7020552016559,15.8918155415067,2848858.19884791,0.0,1.0
2009-05-20,31.86,32.92,31.78,32.42,1214100,15.6221303039927,16.1418873072015,15.5829033603543,15.8967189094615,2476053.21728202,0.0,1.0
2009-05-21,30.8,31.56,30.39,31.41,1049000,15.1023733007839,15.4750292653487,14.9013352146371,15.4014787460267,2139345.87342792,0.0,1.0
2009-05-22,30.9,31.29,30.37,30.86,1145200,15.1514069803319,15.3426383305691,14.8915284787275,15.1317935085127,2335537.55409881,0.0,1.0
2009-05-26,31.79,31.98,30.36,30.62,1432700,15.5878067283091,15.6809707194503,14.8866251107727,15.0141126775975,2921869.2400955,0.0,1.0
2009-05-27,30.88,31.88,30.85,31.42,1663500,15.2641844432923,15.7584909343316,15.2493552485611,15.5311099484535,3365320.9701992,0.25,1.0
2009-05-28,31.01,31.39,30.26,31.32,1435000,15.3284442871274,15.5162807537223,14.957714418848,15.4816792993496,2903057.16395302,0.0,1.0
2009-05-29,31.44,31.5,30.74,31.34,1438600,15.5409960782743,15.5706544677366,15.1949815345468,15.4915654291704,2910340.09481729,0.0,1.0
2009-06-01,33.53,33.74,31.92,31.99,1911900,16.5740966445463,16.6779010076646,15.7782631939731,15.8128646483459,3867843.199834,0.0,1.0
2009-06-02,34.68,35.16,34.25,35.11,3085800,17.1425491092415,17.3798162249403,16.9299973180946,17.3551009003884,6242685.57249215,0.0,1.0
2009-06-03,34.21,34.78,33.86,34.43,2428100,16.910225058453,17.1919797583454,16.7372177865893,17.0189724864817,4912134.56431662,0.0,1.0
2009-06-04,35.31,35.5,34.05,34.4,2618800,17.4539621985962,17.5478804318937,16.8311360198867,17.0041432917505,5297927.59648793,0.0,1.0
2009-06-05,35.69,36.3468,35.49,35.69,2548600,17.6417986651911,17.9664591685057,17.5429373669833,17.6417986651911,5155910.44463463,0.0,1.0
2009-06-08,35.5,35.86,34.59,35.3,2465500,17.5478804318937,17.7258307686678,17.0980615250479,17.4490191336858,4987796.12385099,0.0,1.0
2009-06-09,35.85,36.1,35.1,35.5,2024100,17.7208877037574,17.8444643265172,17.350157835478,17.5478804318937,4094827.87843716,0.0,1.0
2009-06-10,35.72,36.39,35.16,36.39,2766800,17.6566278599223,17.9878132089186,17.3798162249403,17.9878132089186,5597336.97646357,0.0,1.0
2009-06-11,36.2,36.55,35.73,36.06,1992900,17.8938949756212,18.0669022474849,17.6615709248327,17.8246920668757,4031709.14428012,0.0,1.0
2009-06-12,36.16,36.16,35.35,35.86,1710900,17.8741227159796,17.8741227159796,17.4737344582378,17.7258307686678,3461212.89324545,0.0,1.0
2009-06-15,34.77,35.85,34.5,35.66,1923300,17.187036693435,17.7208877037574,17.0535739408544,17.62696947046,3890905.81423753,0.0,1.0
2009-06-16,34.27,35.21,34.17,34.97,2553600,16.9398834479154,17.4045315494923,16.8904527988115,17.2858979916429,5166025.62639055,0.0,1.0
2009-06-17,34.17,34.66,33.82,34.21,2202100,16.8904527988115,17.1326629794207,16.7174455269477,16.910225058453,4454928.34894839,0.0,1.0
2009-06-18,33.67,34.31,33.575,34.29,1782300,16.6432995532918,16.959655707557,16.5963404366431,16.9497695777362,3605657.6887202,0.0,1.0
2009-06-19,33.57,34.75,33.23,34.5,2507300,16.5938689041879,17.1771505636142,16.4258046972346,17.0535739408544,5072359.0433306,0.0,1.0
2009-06-22,31.94,33.33,31.92,33.33,1924300,15.7881493237939,16.4752353463385,15.7782631939731,16.4752353463385,3892928.85058872,0.0,1.0
2009-06-23,31.93,32.13,31.77,31.93,2122900,15.7832062588835,15.8820675570914,15.7041172203172,15.7832062588835,4294703.86993441,0.0,1.0
2009-06-24,31.96,32.88,31.83,31.94,2773900,15.7980354536147,16.2527974253708,15.7337756097796,15.7881493237939,5611700.534557,0.0,1.0
2009-06-25,32.96,33.0,31.76,31.87,1933000,16.292341944654,16.3121142042955,15.6991741554068,15.7535478694212,3910529.26684403,0.0,1.0
2009-06-26,33.03,33.26,32.68,32.9,2189700,16.3269433990267,16.4406338919657,16.153936127163,16.2626835551916,4429842.69819368,0.0,1.0
2009-06-29,33.55,33.68,32.94,33.09,1547200,16.5839827743671,16.6482426182022,16.2824558148332,16.3566017884891,3130041.84255618,0.0,1.0
2009-06-30,33.09,33.67,32.91,33.53,2257900,16.3566017884891,16.6432995532918,16.267626620102,16.5740966445463,4567813.77734461,0.0,1.0
2009-07-01,33.41,33.72,33.1,33.21,1317600,16.5147798656216,16.6680148778438,16.3615448533995,16.4159185674138,2665552.6963237,0.0,1.0
2009-07-02,32.41,33.05,32.22,33.05,1753200,16.0204733745824,16.3368295288475,15.9265551412849,16.3368295288475,3546787.33090065,0.0,1.0
2009-07-06,31.95,32.03,31.67,31.92,1555600,15.7930923887043,15.8326369079874,15.6546865712133,15.7782631939731,3147035.34790615,0.0,1.0
2009-07-07,31.05,31.94,30.96,31.75,1784200,15.348216546769,15.7881493237939,15.3037289625754,15.6942310904965,3609501.45778744,0.0,1.0
2009-07-08,30.7,31.14,30.3,31.12,470100,15.1752092749052,15.3927041309625,14.9774866784895,15.3828180011417,951029.388692905,0.0,1.0
2009-07-09,30.75,31.06,30.5,30.83,337700,15.1999245994572,15.3531596116794,15.0763479766974,15.2394691187403,683179.375795774,0.0,1.0
2009-07-10,31.52,31.86,31.02,31.02,2243800,15.5805405975574,15.7486048045108,15.3333873520378,15.3333873520378,4539288.9647929,0.0,1.0
2009-07-13,31.97,31.99,31.19,31.53,1869400,15.8029785185251,15.8128646483459,15.4174194555145,15.5854836624678,3781864.15490856,0.0,1.0
2009-07-14,32.33,32.3398,31.8,32.05,1815400,15.9809288552992,15.9857730589114,15.7189464150484,15.8425230378082,3672620.19194448,0.0,1.0
2009-07-15,33.25,33.4,32.6,32.78,1906700,16.4356908270553,16.5098368007112,16.1143916078798,16.2033667762669,3857323.41080783,0.0,1.0
2009-07-16,33.92,34.07,32.98,33.24,1596200,16.7668761760516,16.8410221497075,16.3022280744747,16.430747762145,3229170.62376434,0.0,1.0
2009-07-17,33.71,33.93,33.43,33.62,1267100,16.6630718129334,16.771819240962,16.5246659954424,16.6185842287399,2563389.36058876,0.0,1.0
2009-07-20,34.69,34.75,33.98,34.0,1339400,17.1474921741519,17.1771505636142,16.796534565514,16.8064206953348,2709654.88877956,0.0,1.0
2009-07-21,34.8,35.56,34.53,35.11,2280200,17.2018658881662,17.577538821356,17.0684031355856,17.3551009003884,4612927.48797608,0.0,1.0
2009-07-22,35.18,35.46,34.74,34.74,1801400,17.3897023547611,17.5281081722521,17.1722074987038,17.1722074987038,3644297.68302786,0.0,1.0
2009-07-23,36.52,36.765,34.79,34.87,2970800,18.0520730527537,18.1731781430583,17.1969228232558,17.2364673425389,6010036.39210568,0.0,1.0
2009-07-24,35.12,36.3,33.58,35.94,4304900,17.3600439652988,17.9433256247251,16.5988119690983,17.7653752879509,8708969.18822393,0.0,1.0
2009-07-27,34.51,35.23,34.18,35.15,2202300,17.0585170057648,17.4144176793131,16.8953958637219,17.3748731600299,4455332.95621864,0.0,1.0
2009-07-28,34.02,34.51,33.6,34.25,1924000,16.8163068251556,17.0585170057648,16.6086980989191,16.9299973180946,3892321.93968335,0.0,1.0
2009-07-29,33.45,33.87,32.97,33.71,2069700,16.5345521252632,16.7421608514997,16.2972850095643,16.6630718129334,4187078.33605127,0.0,1.0
2009-07-30,33.59,34.4,33.51,33.89,1530800,16.6037550340087,17.0041432917505,16.5642105147255,16.7520469813205,3096864.04639671,0.0,1.0
2009-07-31,34.01,34.33,33.32,33.61,1908500,16.8113637602452,16.9695418373777,16.4702922814281,16.6136411638295,3860964.87623996,0.0,1.0
2009-08-03,34.48,34.6,33.91,34.17,1987800,17.0436878110336,17.1030045899583,16.7619331111412,16.8904527988115,4021391.65888908,0.0,1.0
2009-08-04,34.68,34.76,34.01,34.6,1839100,17.1425491092415,17.1820936285246,16.8113637602452,17.1030045899583,3720566.1534676,0.0,1.0
2009-08-05,34.01,34.79,33.88,34.73,1150000,16.8113637602452,17.1969228232558,16.7471039164101,17.1672644337934,2326491.80386479,0.0,1.0
2009-08-06,33.94,34.33,33.65,34.1,1884400,16.7767623058724,16.9695418373777,16.633413423471,16.8558513444387,3812209.70017637,0.0,1.0
2009-08-07,34.35,34.54,34.07,34.41,1497800,16.9794279671985,17.073346200496,16.8410221497075,17.0090863566609,3030103.84680756,0.0,1.0
2009-08-10,33.67,34.3,33.41,34.12,1368100,16.6432995532918,16.9547126426466,16.5147798656216,16.8657374742595,2767716.03205863,0.0,1.0
2009-08-11,33.37,33.77,32.97,33.77,1229100,16.49500760598,16.6927302023958,16.2972850095643,16.6927302023958,2486513.97924367,0.0,1.0
2009-08-12,34.16,34.47,33.31,33.36,1013400,16.8855097339011,17.0387447461232,16.4653492165177,16.4900645410697,2050145.03829267,0.0,1.0
2009-08-13,34.68,34.89,34.29,34.32,1683200,17.1425491092415,17.2463534723597,16.9497695777362,16.9645987724673,3405174.78631758,0.0,1.0
2009-08-14,34.26,34.85,33.8,34.75,1501000,16.934940383005,17.2265812127182,16.7075593971269,17.1771505636142,3036577.56313135,0.0,1.0
2009-08-17,33.31,33.81,33.01,33.81,1271500,16.4653492165177,16.7125024620373,16.3170572692059,16.7125024620373,2572290.72053399,0.0,1.0
2009-08-18,34.02,34.03,33.39,33.44,1383700,16.8163068251556,16.821249890066,16.5048937358008,16.5296090603528,2799275.39913714,0.0,1.0
2009-08-19,34.26,34.32,33.41,33.42,1703200,16.934940383005,16.9645987724673,16.5147798656216,16.519722930532,3445635.51334132,0.0,1.0
2009-08-20,34.49,34.63,34.08,34.08,1137100,17.048630875944,17.1178337846895,16.8459652146179,16.8459652146179,2300394.63493449,0.0,1.0
2009-08-21,35.52,35.55,34.61,34.78,1525400,17.5577665617145,17.5725957564456,17.1079476548687,17.1919797583454,3085939.6501003,0.0,1.0
2009-08-24,35.56,35.98,35.33,35.71,1445200,17.577538821356,17.7851475475925,17.463848328417,17.6516847950119,2923692.13473513,0.0,1.0
2009-08-25,36.01,36.26,35.46,35.86,2023600,17.7999767423237,17.9235533650835,17.5281081722521,17.7258307686678,4093816.36026156,0.0,1.0
2009-08-26,35.55,36.02,35.34,35.75,1439200,17.5725957564456,17.8049198072341,17.4687913933274,17.6714570546535,2911553.91662801,0.0,1.0
2009-08-27,35.82,35.88,34.84,35.26,1772100,17.8345781966964,17.8644518620175,17.3466416631185,17.5557573203662,3559188.29702169,0.26,1.0
2009-08-28,35.37,36.27,35.17,36.06,1431400,17.6105257067882,18.0586306866047,17.5109468223845,17.9540728579808,2874906.68041128,0.0,1.0
2009-08-31,34.59,35.1,34.39,34.98,1137200,17.2221680576139,17.4760942128432,17.1225891732102,17.416346882201,2284018.35752669,0.0,1.0
2009-09-01,33.84,35.34,33.74,34.59,1698000,16.8487472411002,17.5955888741276,16.7989577988983,17.2221680576139,3410361.56443925,0.0,1.0
2009-09-02,33.73,34.03,33.57,33.84,1906700,16.7939788546781,16.9433471812836,16.7143157471552,16.8487472411002,3829526.73434414,0.0,1.0
2009-09-03,34.09,34.18,33.5,33.76,1133500,16.9732208466047,17.0180313445864,16.6794631376139,16.8089156873387,2276587.06318723,0.0,1.0
2009-09-04,34.93,34.96,33.92,34.09,1029400,17.3914521611001,17.4063889937607,16.8885787948616,16.9732208466047,2067506.59271719,0.0,1.0
2009-09-08,35.14,35.41,34.81,35.08,1213900,17.496009989724,17.6304414836689,17.3317048304579,17.4661363244029,2438067.08072604,0.0,1.0
2009-09-09,36.42,36.52,35.13,35.31,2700200,18.1333148499074,18.1831042921093,17.4910310455038,17.5806520414671,5423238.10147168,0.0,1.0
2009-09-10,37.06,37.07,35.98,36.28,1842300,18.4519672799992,18.4569462242194,17.9142413042194,18.0636096308249,3700182.0436787,0.0,1.0
2009-09-11,37.45,37.83,36.9,37.09,4180600,18.6461461045863,18.8353459849533,18.3723041724762,18.4669041126597,8396559.22043273,0.0,1.0
2009-09-14,37.97,38.18,37.14,37.27,2584800,18.9050512040358,19.0096090326597,18.4917988337606,18.556525108623,5191462.0563973,0.0,1.0
2009-09-15,38.09,38.39,37.53,37.98,2121600,18.964798534678,19.1141668612835,18.6859776583478,18.910030148256,4261144.34341246,0.0,1.0
2009-09-16,38.52,38.54,37.58,38.39,1925800,19.1788931361459,19.1888510245863,18.7108723794487,19.1141668612835,3867888.28079926,0.0,1.0
2009-09-17,38.66,39.22,38.34,38.47,2420100,19.2485983552285,19.5274192315587,19.0892721401826,19.153998415045,4860669.03539426,0.0,1.0
2009-09-18,39.37,39.79,38.85,38.94,3336100,19.6021033948615,19.8112190521092,19.343198295412,19.3880087933936,6700416.49889624,0.0,1.0
2009-09-21,38.68,39.19,38.58,39.14,1614700,19.2585562436689,19.5124823988982,19.208766801467,19.4875876777973,3243057.01890463,0.0,1.0
2009-09-22,38.87,39.13,38.535,38.9,1646300,19.3531561838523,19.4826087335771,19.1863615524762,19.3680930165129,3306524.2894796,0.0,1.0
2009-09-23,38.21,39.03,38.17,39.03,1421000,19.0245458653202,19.4328192913753,19.0046300884395,19.4328192913753,2854018.71794358,0.0,1.0
2009-09-24,37.78,38.65,37.59,38.43,1525200,18.8104512638524,19.2436194110083,18.7158513236689,19.1340826381643,3063300.03420657,0.0,1.0
2009-09-25,37.68,37.82,37.41,37.66,1524400,18.7606618216505,18.8303670407331,18.6262303277056,18.7507039332102,3061693.26786291,0.0,1.0
2009-09-28,38.35,38.77,37.68,37.75,1382900,19.0942510844028,19.3033667416505,18.7606618216505,18.7955144311918,2777496.4708263,0.0,1.0
2009-09-29,38.66,38.93,38.39,38.47,1281800,19.2485983552285,19.3830298491734,19.1141668612835,19.153998415045,2574441.37414502,0.0,1.0
2009-09-30,38.76,39.36,37.68,38.535,3233900,19.2983877974303,19.5971244506413,18.7606618216505,19.1863615524762,6495152.09849242,0.0,1.0
2009-10-01,37.03,38.72,37.02,38.66,2769600,18.4370304473386,19.2784720205496,18.4320515031184,19.2485983552285,5562625.08178503,0.0,1.0
2009-10-02,36.79,37.01,36.52,36.75,1747400,18.3175357860542,18.4270725588982,18.1831042921093,18.2976200091735,3509579.38616088,0.0,1.0
2009-10-05,37.73,37.75,36.88,36.9,2058900,18.7855565427514,18.7955144311918,18.3623462840359,18.3723041724762,4135214.03122733,0.0,1.0
2009-10-06,37.95,38.92,37.79,38.17,1933900,18.8950933155955,19.3780509049533,18.8154302080725,19.0046300884395,3884156.7900289,0.0,1.0
2009-10-07,37.87,37.99,37.49,37.89,1035200,18.855261761834,18.9150090924762,18.666061881467,18.8652196502744,2079155.64870879,0.0,1.0
2009-10-08,38.65,38.92,38.1,38.27,2414400,19.2436194110083,19.3780509049533,18.9697774788982,19.0544195306413,4849220.82519561,0.0,1.0
2009-10-09,39.41,39.46,38.54,38.57,1636300,19.6220191717422,19.6469138928431,19.1888510245863,19.2037878572468,3286439.71018373,0.0,1.0
2009-10-12,39.51,39.76,39.32,39.52,1034800,19.6718086139441,19.7962822194486,19.5772086737606,19.6767875581642,2078352.26553695,0.0,1.0
2009-10-13,39.04,39.509,38.62,39.49,2196300,19.4377982355955,19.671310719522,19.2286825783478,19.6618507255037,4411176.15075261,0.0,1.0
2009-10-14,40.13,40.23,39.22,39.5,1739100,19.9805031555954,20.0302925977973,19.5274192315587,19.6668296697239,3492909.1853453,0.0,1.0
2009-10-15,40.34,40.49,39.92,39.99,2025200,20.0850609842193,20.159745147522,19.8759453269716,19.9107979365129,4067528.99900023,0.0,1.0
2009-10-16,39.85,40.13,39.5303,39.97,1190200,19.8410927174303,19.9805031555954,19.681915870711,19.9008400480725,2390466.62779482,0.0,1.0
2009-10-19,40.24,40.74,39.92,40.07,2084600,20.0352715420174,20.2842187530266,19.8759453269716,19.9506294902743,4186831.40001773,0.0,1.0
2009-10-20,40.1,40.53,39.8,40.37,1626600,19.9655663229349,20.1796609244028,19.8161979963294,20.0999978168798,3266957.66826672,0.0,1.0
2009-10-21,39.81,40.85,39.72,39.96,1818300,19.8211769405496,20.3389871394486,19.7763664425679,19.8958611038523,3651979.05336861,0.0,1.0
2009-10-22,40.54,40.63,39.43,39.84,2244000,20.1846398686229,20.2294503666046,19.6319770601826,19.8361137732101,4506979.59399394,0.0,1.0
2009-10-23,38.66,41.52,38.58,41.52,3867900,19.2485983552285,20.6725764022009,19.208766801467,20.6725764022009,7768514.42585077,0.0,1.0
2009-10-26,38.98,40.74,38.08,38.69,3145400,19.4079245702743,20.2842187530266,18.9598195904579,19.263535187889,6317403.57172396,0.0,1.0
2009-10-27,38.0,39.5699,37.88,39.04,2631800,18.9199880366964,19.701632489823,18.8602407060542,19.4377982355955,5285859.57908789,0.0,1.0
2009-10-28,37.49,38.1,37.28,37.93,2104400,18.666061881467,18.9697774788982,18.5615040528432,18.8851354271551,4226598.86702356,0.0,1.0
2009-10-29,38.78,38.94,37.54,37.7,2630200,19.3083456858707,19.3880087933936,18.690956602568,18.7706197100909,5282646.04640055,0.0,1.0
2009-10-30,37.68,38.81,37.61,38.59,2631500,18.7606618216505,19.3232825185312,18.7258092121092,19.2137457456872,5285257.04170903,0.0,1.0
2009-11-02,38.12,38.48,37.31,37.76,2314800,18.9797353673386,19.1589773592652,18.5764408855038,18.800493375412,4649178.41540871,0.0,1.0
2009-11-03,38.67,38.87,37.65,37.65,1844000,19.2535772994487,19.3531561838523,18.74572498899,18.74572498899,3703596.422159,0.0,1.0
2009-11-04,38.7,39.68,38.65,39.0,2272800,19.2685141321092,19.7564506656872,19.2436194110083,19.4178824587147,4564823.18236605,0.0,1.0
2009-11-05,40.13,40.17,39.02,39.02,1847800,19.9805031555954,20.0004189324762,19.4278403471551,19.4278403471551,3711228.56229145,0.0,1.0
2009-11-06,40.12,40.43,39.93,40.05,1962400,19.9755242113752,20.1298714822009,19.8809242711918,19.940671601834,3941397.84102215,0.0,1.0
2009-11-09,41.37,41.42,40.28,40.46,2441000,20.5978922388982,20.6227869599991,20.0551873188982,20.1448083148615,4902645.80612262,0.0,1.0
2009-11-10,41.54,41.61,41.07,41.3,1713300,20.6825342906413,20.7173869001826,20.4485239122927,20.5630396293569,3441090.97076194,0.0,1.0
2009-11-11,41.64,42.05,41.26,41.8,1293900,20.7323237328431,20.9364604458706,20.5431238524761,20.811986840366,2598743.71509303,0.0,1.0
2009-11-12,41.06,41.83,40.9,41.34,1511400,20.4435449680725,20.8269236730266,20.3638818605495,20.5829554062376,3035583.31477826,0.0,1.0
2009-11-13,41.29,41.51,40.82,41.23,1378600,20.5580606851367,20.6675974579807,20.3240503067881,20.5281870198156,2768860.10172907,0.0,1.0
2009-11-16,42.87,42.96,41.49,41.5,2150600,21.3447338719256,21.3895443699073,20.6576395695404,20.6626185137605,4319389.62337049,0.0,1.0
2009-11-17,42.57,43.1,42.25,42.62,1569500,21.1953655453201,21.4592495889899,21.0360393302743,21.2202602664211,3152274.7204873,0.0,1.0
2009-11-18,42.44,42.64,42.0,42.41,1113200,21.1306392704578,21.2302181548614,20.9115657247697,21.1157024377972,2235815.36721659,0.0,1.0
2009-11-19,41.85,42.3,41.32,42.3,1092500,20.8368815614669,21.0609340513752,20.5729975177972,21.0609340513752,2194240.28807415,0.0,1.0
2009-11-20,41.37,41.65,40.97,41.04,960300,20.5978922388982,20.7373026770633,20.3987344700908,20.4335870796321,1928722.14978269,0.0,1.0
2009-11-23,41.75,42.63,41.58,42.12,1259200,20.7870921192651,21.2252392106412,20.702450067522,20.9713130554119,2529050.22493635,0.0,1.0
2009-11-24,41.77,42.06,41.22,41.9,1428600,20.7970500077055,20.9414393900908,20.5232080755954,20.8617762825679,2869282.99820844,0.0,1.0
2009-11-25,41.64,41.73,41.3918,41.7,793300,20.8617762825679,20.9068665771267,20.73742727024,20.8918364789404,1583422.7897268,0.26,1.0
2009-11-27,40.58,41.11,40.15,40.15,462900,20.330712813319,20.5962445479434,20.1152814059822,20.1152814059822,923946.059957817,0.0,1.0
2009-11-30,40.88,40.97,40.19,40.4,1832800,20.4810137951819,20.5261040897408,20.1353215368973,20.2405322242013,3658259.53486862,0.0,1.0
2009-12-01,41.32,41.79,41.05,41.16,1632600,20.7014552352475,20.9369267734993,20.5661843515709,20.6212947115873,3258661.34691538,0.0,1.0
2009-12-02,41.32,41.78,41.03,41.45,1330400,20.7014552352475,20.9319167407705,20.5561642861133,20.7665856607214,2655471.67459036,0.0,1.0
2009-12-03,40.91,41.76,40.88,41.33,760500,20.4960438933682,20.921896675313,20.4810137951819,20.7064652679762,1517954.15553666,0.0,1.0
2009-12-04,41.6,42.06,40.9,41.63,868600,20.8417361516528,21.0721976571759,20.4910338606394,20.8567662498391,1733721.20907185,0.0,1.0
2009-12-07,41.98,42.4,41.67,41.68,1287700,21.0321173953458,21.2425387699538,20.8768063807542,20.8818164134829,2570242.69044649,0.0,1.0
2009-12-08,41.13,41.61,40.84,41.56,981200,20.606264613401,20.8467461843816,20.4609736642668,20.8216960207378,1958470.23985873,0.0,1.0
2009-12-09,40.91,41.03,40.29,40.96,1292600,20.4960438933682,20.5561642861133,20.1854218641849,20.521094057012,2580023.06567611,0.0,1.0
2009-12-10,40.99,41.44,40.9,41.21,898800,20.5361241551983,20.7615756279926,20.4910338606394,20.6463448752311,1794000.25640545,0.0,1.0
2009-12-11,41.07,41.29,40.81,41.14,813900,20.5762044170284,20.6864251370612,20.4459435660806,20.6112746461297,1624540.28559012,0.0,1.0
2009-12-14,41.6,41.66,41.07,41.42,1492700,20.8417361516528,20.8717963480254,20.5762044170284,20.7515555625351,2979421.65413487,0.0,1.0
2009-12-15,41.36,41.56,41.0801,41.35,1268100,20.7214953661625,20.8216960207378,20.5812645500844,20.7164853334337,2531121.18952799,0.0,1.0
2009-12-16,41.41,41.96,41.31,41.61,1240100,20.7465455298063,21.0220973298883,20.6964452025187,20.8467461843816,2475233.33107299,0.0,1.0
2009-12-17,41.02,41.39,40.82,40.95,1143000,20.5511542533846,20.7365254643488,20.4509535988093,20.5160840242832,2281422.22193083,0.0,1.0
2009-12-18,40.59,41.24,40.22,41.05,2265800,20.3357228460478,20.6613749734174,20.1503516350836,20.5661843515709,4522525.34597628,0.0,1.0
2009-12-21,40.95,41.16,40.79,40.88,1131700,20.5160840242832,20.6212947115873,20.435923500623,20.4810137951819,2258867.47905436,0.0,1.0
2009-12-22,41.48,41.61,40.9424,41.01,1142900,20.7816157589077,20.8467461843816,20.5122763994094,20.5461442206558,2281222.62243635,0.0,1.0
2009-12-23,41.82,41.91,41.3,41.58,893600,20.9519568716856,20.9970471662445,20.6914351697899,20.8317160861953,1783621.08269238,0.0,1.0
2009-12-24,42.55,42.7,42.0,42.0,455200,21.3176892608853,21.3928397518167,21.0421374608033,21.0421374608033,908576.89888269,0.0,1.0
2009-12-28,42.46,42.75,42.16,42.63,863800,21.2725989663264,21.4178899154605,21.1222979844635,21.3577695227154,1724140.43333671,0.0,1.0
2009-12-29,42.15,42.6,42.09,42.6,701400,21.1172879517348,21.3427394245291,21.0872277553622,21.3427394245291,1399990.85429771,0.0,1.0
2009-12-30,42.18,42.35,41.88,41.91,712600,21.1323180499211,21.21748860631,20.9820170680582,20.9970471662445,1422345.99767971,0.0,1.0
2009-12-31,41.61,42.3,41.61,42.15,745100,20.8467461843816,21.1924384426662,20.8467461843816,21.1172879517348,1487215.83338641,0.0,1.0
2010-01-04,42.36,42.36,41.63,41.92,1502200,21.2224986390388,21.2224986390388,20.8567662498391,21.0020571989732,2998383.60611067,0.0,1.0
2010-01-05,42.16,42.31,41.95,42.26,1027600,21.1222979844635,21.197448475395,21.0170872971595,21.1723983117511,2051084.40529845,0.0,1.0
2010-01-06,42.66,42.72,41.9,42.15,1496400,21.3727996209017,21.4028598172742,20.9920371335157,21.1172879517348,2986806.83543071,0.0,1.0
2010-01-07,43.6,44.11,42.83,42.83,1582600,21.8437426974054,22.0992543665723,21.4579701772906,21.4579701772906,3158861.59967431,0.0,1.0
2010-01-08,44.85,44.87,43.22,43.56,1769600,22.4699967885007,22.4800168539582,21.6533614537124,21.8237025664903,3532112.65435591,0.0,1.0
2010-01-11,45.39,45.55,44.85,44.92,1620600,22.7405385558539,22.8206990795141,22.4699967885007,22.505067017602,3234709.40757752,0.0,1.0
2010-01-12,45.55,45.56,44.83,44.96,2607800,22.8206990795141,22.8257091122428,22.4599767230432,22.5251071485171,5205155.61710519,0.0,1.0
2010-01-13,45.97,46.06,45.27,45.39,3746300,23.0311204541221,23.076210748681,22.6804181631087,22.7405385558539,7477595.86178434,0.0,1.0
2010-01-14,46.43,46.48,45.55,45.94,2186900,23.2615819596452,23.286632123289,22.8206990795141,23.0160903559358,4365041.34482987,0.0,1.0
2010-01-15,45.59,46.33,45.43,46.22,2300500,22.8407392104291,23.2114816323576,22.7605786867689,23.1563712723412,4591786.37056159,0.0,1.0
2010-01-19,45.9,46.0,45.28,45.33,1880800,22.9960502250208,23.0461505523084,22.6854281958375,22.7104783594813,3754067.29222005,0.0,1.0
2010-01-20,45.45,45.52,44.97,45.5,2213700,22.7705987522265,22.8056689813278,22.5301171812458,22.7956489158703,4418534.00935108,0.0,1.0
2010-01-21,44.85,45.72,44.7,45.33,2267200,22.4699967885007,22.905869635903,22.3948462975692,22.7104783594813,4525319.73889903,0.0,1.0
2010-01-22,43.77,44.79,43.71,44.79,1614400,21.9289132537943,22.4399365921281,21.8988530574217,22.4399365921281,3222334.23891964,0.0,1.0
2010-01-25,43.25,44.43,43.07,43.92,2112200,21.6683915518987,22.2595754138927,21.5782109627809,22.0040637447258,4215940.52245171,0.0,1.0
2010-01-26,42.96,43.44,42.72,42.99,1324000,21.5231006027645,21.7635821737451,21.4028598172742,21.5381307009508,2642697.30694351,0.0,1.0
2010-01-27,42.81,42.96,41.97,42.82,2192100,21.4479501118331,21.5231006027645,21.027107362617,21.4529601445619,4375420.51854294,0.0,1.0
2010-01-28,42.52,43.1,42.29,42.93,2334600,21.302659162699,21.5932410609672,21.1874284099374,21.5080705045783,4659849.79817999,0.0,1.0
2010-01-29,42.88,45.05,42.85,43.095,3658900,21.4830203409344,22.5701974430759,21.4679902427482,21.5907360446028,7303145.90360696,0.0,1.0
2010-02-01,43.47,43.89,43.02,43.18,1832200,21.7786122719314,21.9890336465395,21.5531607991371,21.6333213227973,3657061.93790174,0.0,1.0
2010-02-02,44.32,44.44,43.58,43.66,2187000,22.2044650538763,22.2645854466214,21.8337226319478,21.8738028937779,4365240.94432435,0.0,1.0
2010-02-03,44.13,44.63,43.87,43.88,1666300,22.1092744320298,22.3597760684679,21.9790135810819,21.9840236138107,3325926.37655586,0.0,1.0
2010-02-04,42.76,44.03,42.58,43.73,2516600,21.4228999481893,22.0591741047421,21.3327193590716,21.9088731228793,5023120.87813748,0.0,1.0
2010-02-05,41.49,42.97,40.5,42.68,4012200,20.7866257916364,21.5281106354933,20.2906325514889,21.3828196863592,8008330.91761235,0.0,1.0
2010-02-08,41.05,41.66,40.85,41.42,2557900,20.5661843515709,20.8717963480254,20.4659836969956,20.7515555625351,5105555.4693586,0.0,1.0
2010-02-09,42.06,42.36,41.49,41.55,3385000,21.0721976571759,21.2224986390388,20.7866257916364,20.816685988009,6756442.88822037,0.0,1.0
2010-02-10,42.09,42.45,41.62,42.01,1669000,21.0872277553622,21.2675889335976,20.8517562171103,21.0471474935321,3331315.56290688,0.0,1.0
2010-02-11,42.88,42.92,41.72,42.02,2591800,21.4830203409344,21.5030604718495,20.901856544398,21.0521575262608,5173219.69798806,0.0,1.0
2010-02-12,42.72,42.88,41.96,42.48,1671500,21.4028598172742,21.4830203409344,21.0220973298883,21.2826190317839,3336305.55026894,0.0,1.0
2010-02-16,43.65,43.66,42.94,43.06,1581600,21.8687928610492,21.8738028937779,21.513080537307,21.5732009300522,3156865.60472949,0.0,1.0
2010-02-17,44.45,44.47,43.68,43.86,2570700,22.2695954793502,22.2796155448077,21.8838229592355,21.9740035483532,5131104.20465232,0.0,1.0
2010-02-18,45.44,45.62,44.4,44.75,2716500,22.7655887194977,22.8557693086154,22.2445453157064,22.4198964612131,5422120.26760727,0.0,1.0
2010-02-19,46.08,46.11,45.1,45.39,2957600,23.0862308141385,23.1012609123248,22.5952476067198,22.7405385558539,5903354.64880371,0.0,1.0
2010-02-22,46.02,46.22,45.74,46.14,2354400,23.0561706177659,23.1563712723412,22.9158897013606,23.1162910105111,4699370.49808746,0.0,1.0
2010-02-23,44.94,45.92,44.52,45.39,2890900,22.5150870830596,23.0060702904783,22.3046657084515,22.7405385558539,5770221.78598411,0.0,1.0
2010-02-24,44.7,45.1,44.5,44.98,3222700,22.5251071485171,22.7266741028662,22.4243236713425,22.6662040165615,6395294.32868796,0.26,1.0
2010-02-25,44.61,44.68,43.44,43.68,2420900,22.4797545837885,22.5150288007996,21.8901712423173,22.0111114149268,4804160.49906001,0.0,1.0
2010-02-26,45.26,45.36,44.54,44.73,1937600,22.8073008846059,22.8576926231932,22.4444803667774,22.5402246700933,3845074.7172451,0.0,1.0
2010-03-01,45.76,46.09,45.32,45.52,1654700,23.0592595775423,23.2255523148804,22.8375359277583,22.9383194049328,3283673.17022372,0.0,1.0
2010-03-02,46.15,46.38,45.85,46.09,1824100,23.2557873580327,23.3716883567835,23.1046121422709,23.2255523148804,3619839.38466495,0.0,1.0
2010-03-03,45.92,46.45,45.77,46.06,1915800,23.139886359282,23.4069625737946,23.064298751401,23.2104347933042,3801813.65777155,0.0,1.0
2010-03-04,46.07,46.49,45.78,45.92,1507000,23.2154739671629,23.4271192692295,23.0693379252598,23.139886359282,2990569.57002909,0.0,1.0
2010-03-05,47.02,47.07,46.38,46.38,1677900,23.6941954837421,23.7193913530358,23.3716883567835,23.3716883567835,3329712.46287447,0.0,1.0
2010-03-08,46.67,47.07,46.61,47.0,631000,23.5178243986866,23.7193913530358,23.4875893555343,23.6841171360247,1252189.38200953,0.0,1.0
2010-03-09,46.52,46.87,46.32,46.5,1136400,23.4422367908057,23.6186078758612,23.3414533136311,23.4321584430882,2255131.55897881,0.0,1.0
2010-03-10,46.33,46.45,46.04,46.45,1308800,23.3464924874899,23.4069625737946,23.2003564455867,23.4069625737946,2597251.13022831,0.0,1.0
2010-03-11,46.41,46.42,45.45,45.78,942700,23.3868058783597,23.3918450522184,22.9030451879217,23.0693379252598,1870743.15439046,0.0,1.0
2010-03-12,46.43,46.77,46.135,46.63,814000,23.3968842260771,23.5682161372739,23.2482285972446,23.4976677032517,1615344.14731499,0.0,1.0
2010-03-15,46.24,46.35,45.83,46.28,1224200,23.3011399227613,23.3565708352073,23.0945337945534,23.3212966181962,2429366.46823465,0.0,1.0
2010-03-16,46.36,46.79,46.24,46.43,1762000,23.361610009066,23.5782944849914,23.3011399227613,23.3968842260771,3496604.89873343,0.0,1.0
2010-03-17,46.93,47.31,46.32,46.44,1051000,23.6488429190136,23.8403315256453,23.3414533136311,23.4019233999359,2085659.33516959,0.0,1.0
2010-03-18,47.09,47.25,46.72,46.85,1125800,23.7294697007532,23.8100964824929,23.5430202679803,23.6085295281437,2234096.36492287,0.0,1.0
2010-03-19,46.53,47.44,46.43,47.34,1549100,23.4472759646644,23.9058407858087,23.3968842260771,23.8554490472214,3074115.01057205,0.0,1.0
2010-03-22,46.42,46.9,45.97,46.17,1121000,23.3918450522184,23.6337253974374,23.1650822285756,23.2658657057502,2224570.99402961,0.0,1.0
2010-03-23,47.38,47.56,46.04,46.41,632700,23.8756057426564,23.9663108721135,23.2003564455867,23.3868058783597,1255562.95086755,0.0,1.0
2010-03-24,46.4,47.27,46.37,47.27,469500,23.381766704501,23.8201748302103,23.3666491829248,23.8201748302103,931700.340496786,0.0,1.0
2010-03-25,46.18,46.84,46.1,46.84,2002700,23.2709048796089,23.603490354285,23.2305914887391,23.603490354285,3974262.55998492,0.0,1.0
2010-03-26,46.07,46.49,45.55,46.19,2780500,23.2154739671629,23.4271192692295,22.953436926509,23.2759440534676,5517769.53514658,0.0,1.0
2010-03-29,46.64,46.68,45.98,46.23,1999000,23.5027068771104,23.5228635725454,23.1701214024343,23.2961007489026,3966920.08658804,0.0,1.0
2010-03-30,47.12,47.28,46.8,46.82,1758600,23.7445872223294,23.8252140040691,23.5833336588501,23.5934120065676,3489857.76101736,0.0,1.0
2010-03-31,46.75,47.18,46.57,46.97,1120700,23.5581377895565,23.7748222654818,23.4674326600993,23.6689996144485,2223975.65834877,0.0,1.0
2010-04-01,47.0,47.43,46.66,47.0,1717700,23.6841171360247,23.90080161195,23.5127852248279,23.6841171360247,3408693.66319772,0.0,1.0
2010-04-05,47.55,47.7,47.15,47.29,1717100,23.9612716982547,24.0368593061357,23.7597047439056,23.8302531779278,3407502.99183608,0.0,1.0
2010-04-06,47.65,47.67,47.17,47.41,1261000,24.011663436842,24.0217417845595,23.7697830916231,23.8907232642325,2502394.31174963,0.0,1.0
2010-04-07,47.34,47.73,47.16,47.5,1408700,23.8554490472214,24.0519768277119,23.7647439177643,23.9360758289611,2795497.91194426,0.0,1.0
2010-04-08,47.14,47.28,46.6,47.12,1020800,23.7546655700469,23.8252140040691,23.4825501816755,23.7445872223294,2025728.87663284,0.0,1.0
2010-04-09,48.02,48.06,47.01,47.2,1339400,24.198112869615,24.2182695650499,23.6891563098834,23.7849006131992,2657975.36967284,0.0,1.0
2010-04-12,47.82,48.23,47.67,48.19,1078800,24.0973293924404,24.3039355206483,24.0217417845595,24.2837788252134,2140827.10825971,0.0,1.0
2010-04-13,47.87,48.11,47.5,47.63,1075800,24.1225252617341,24.2434654343435,23.9360758289611,24.0015850891246,2134873.75145142,0.0,1.0
2010-04-14,48.69,48.75,47.96,48.0,1260600,24.5357375181498,24.5659725613022,24.1678778264626,24.1880345218975,2501600.53084186,0.0,1.0
2010-04-15,48.51,48.75,48.39,48.4,1198400,24.4450323886927,24.5659725613022,24.384562302388,24.3896014762467,2378167.59968339,0.0,1.0
2010-04-16,47.78,48.47,47.55,48.4,1113100,24.0771726970055,24.4248756932578,23.9612716982547,24.3896014762467,2208893.82110112,0.0,1.0
2010-04-19,47.75,47.84,46.93,47.48,1141300,24.0620551754293,24.1074077401579,23.6488429190136,23.9259974812436,2264855.37509901,0.0,1.0
2010-04-20,48.25,48.62,47.98,48.21,1134100,24.3140138683658,24.5004633011387,24.1779561741801,24.2938571729308,2250567.31875912,0.0,1.0
2010-04-21,48.89,48.93,48.15,48.2,1426200,24.6365209953244,24.6566776907593,24.2636221297785,24.2888179990721,2830225.82665925,0.0,1.0
2010-04-22,50.25,50.34,48.25,48.6,2482000,25.3218486401115,25.36720120484,24.3140138683658,24.4903849534213,4925410.5327221,0.0,1.0
2010-04-23,54.2,55.5,53.6,53.6,6666100,27.3123223143093,27.967414915944,27.0099718827856,27.0099718827856,13228557.2732389,0.0,1.0
2010-04-26,53.61,54.12,53.34,54.12,2577000,27.0150110566443,27.2720089234395,26.8789533624586,27.2720089234395,5113933.49831784,0.0,1.0
2010-04-27,51.74,53.77,51.55,53.47,3024600,26.0726855450621,27.095637838384,25.9769412417462,26.9444626226221,6002174.33411412,0.0,1.0
2010-04-28,52.04,52.35,51.69,51.88,1430600,26.2238607608239,26.3800751504445,26.0474896757684,26.1432339790843,2838957.41664474,0.0,1.0
2010-04-29,52.85,53.03,52.195,52.57,1879100,26.6320338433809,26.722738972838,26.3019679556342,26.4909369753365,3728984.25948353,0.0,1.0
2010-04-30,52.22,53.42,52.21,53.0,2167500,26.314565890281,26.9192667533285,26.3095267164223,26.7076214512619,4301300.29398677,0.0,1.0
2010-05-03,53.41,53.56,52.43,52.57,1282100,26.9142275794697,26.9898151873507,26.4203885413143,26.4909369753365,2544266.25463458,0.0,1.0
2010-05-04,51.92,52.62,51.36,52.62,2002200,26.1633906745192,26.5161328446302,25.8811969384304,26.5161328446302,3973270.3338502,0.0,1.0
2010-05-05,51.6,51.91,51.06,51.37,2188500,26.0021371110399,26.1583515006604,25.7300217226685,25.8862361122891,4342973.79164477,0.0,1.0
2010-05-06,48.74,51.44,45.01,51.21,2979800,24.5609333874435,25.9215103293002,22.6813215381377,25.8056093305494,5913270.87244372,0.0,1.0
2010-05-07,48.03,48.95,46.73,48.72,3330800,24.2031520434737,24.6667560384768,23.548059441839,24.550855039726,6609813.61901322,0.0,1.0
2010-05-10,50.94,51.27,50.0,50.62,2025000,25.6695516363638,25.8358443737018,25.1958692936433,25.5082980728844,4018515.84559317,0.0,1.0
2010-05-11,50.47,51.4,50.275,50.28,2080700,25.4327104650035,25.9013536338653,25.3344465747583,25.3369661616877,4129049.83700036,0.0,1.0
2010-05-12,51.77,51.93,50.67,50.67,1310000,26.0878030666382,26.1684298483779,25.5334939421781,25.5334939421781,2599632.47295164,0.0,1.0
2010-05-13,50.82,51.91,50.74,51.72,1389600,25.609081550059,26.1583515006604,25.5687681591892,26.0626071973446,2757594.87359816,0.0,1.0
2010-05-14,49.49,50.605,48.84,50.23,1566300,24.9388714268481,25.5007393120963,24.6113251260307,25.311770292394,3108247.58960622,0.0,1.0
2010-05-17,49.5,50.1,48.2,49.43,1553000,24.9439106007068,25.2462610322306,24.2888179990721,24.9086363836957,3081854.37442282,0.0,1.0
2010-05-18,48.24,50.41,47.99,50.05,2018900,24.308974694507,25.4024754218511,24.1829953480388,25.2210651629369,4006410.68674966,0.0,1.0
2010-05-19,47.18,48.07,45.94,47.88,3306700,23.7748222654818,24.2233087389086,23.1499647069994,24.1275644355928,6561988.31931997,0.0,1.0
2010-05-20,44.21,45.84,44.2,45.72,3757900,22.2781876294394,23.0995729684121,22.2731484555806,23.0391028821074,7457373.18328621,0.0,1.0
2010-05-21,44.45,44.7,43.0,43.24,5008900,22.3991278020489,22.5251071485171,21.6684475925332,21.7893877651427,9939922.97234154,0.0,1.0
2010-05-24,43.99,44.865,43.95,44.27,2597700,22.1673258045473,22.6082535171861,22.1471691091124,22.3084226725917,5155011.66029502,0.0,1.0
2010-05-25,43.66,43.73,42.2,42.75,2931700,22.0010330672093,22.0363072842204,21.2653136838349,21.542468246065,5817818.7182842,0.0,1.0
2010-05-26,43.75,44.62,43.55,44.15,2807200,22.1774041522648,22.6184176748356,22.076021733283,22.3801689902284,5537843.79618017,0.26,1.0
2010-05-27,45.61,45.61,44.41,44.86,1617700,23.1202606487954,23.1202606487954,22.5119661349047,22.7400765776137,3191283.0967087,0.0,1.0
2010-05-28,44.89,45.72,44.41,45.49,2327600,22.755283940461,23.1760209792354,22.5119661349047,23.0594311974063,4591723.14761647,0.0,1.0
2010-06-01,43.72,45.35,43.71,44.31,2057000,22.1621967894175,22.9884635041191,22.1571276684684,22.4612749254138,4057902.78168375,0.0,1.0
2010-06-02,45.16,45.2,43.37,43.93,2083800,22.8921502060864,22.9124266898827,21.9847775561994,22.2686483293484,4110771.9088345,0.0,1.0
2010-06-03,45.82,46.05,45.1,45.1,2276800,23.2267121887262,23.3433019705553,22.8617354803918,22.8617354803918,4491508.53346503,0.0,1.0
2010-06-04,43.05,44.91,42.85,44.49,2005200,21.8225656858286,22.7654221823591,21.7211832668468,22.5525191024974,3955715.43890726,0.0,1.0
2010-06-07,41.98,43.38,41.92,43.04,1758500,21.280169744276,21.9898466771485,21.2497550185815,21.8174965648795,3469043.28711273,0.0,1.0
2010-06-08,42.29,42.62,41.42,42.0,1494400,21.4373124936978,21.6045934850177,20.996298971127,21.2903079861742,2948045.65724268,0.0,1.0
2010-06-09,42.69,43.96,42.51,42.6,1918700,21.6400773316614,22.2838556921957,21.5488331545778,21.5944552431196,3785074.41284229,0.0,1.0
2010-06-10,44.65,44.67,43.53,43.57,2083800,22.6336250376828,22.643763279581,22.0658834913848,22.0861599751812,4110771.90883451,0.0,1.0
2010-06-11,45.14,45.18,43.99,44.09,1985200,22.8820119641882,22.9022884479845,22.2990630550429,22.3497542645338,3916260.86640669,0.0,1.0
2010-06-14,45.41,46.34,45.25,45.73,1759100,23.0188782298136,23.4903064780789,22.9377722946282,23.1810901001844,3470226.92428774,0.0,1.0
2010-06-15,46.94,47.01,45.75,45.75,1666600,23.7944537350242,23.8299375816678,23.1912283420826,23.1912283420826,3287749.5264726,0.0,1.0
2010-06-16,46.4,46.75,46.15,46.3,1527900,23.5207212037734,23.6981404369915,23.3939931800462,23.4700299942825,3014132.06618114,0.0,1.0
2010-06-17,45.95,46.64,45.45,46.51,1976600,23.2926107610644,23.6423801065515,23.0391547136099,23.5764815342134,3899295.40023145,0.0,1.0
2010-06-18,45.63,46.21,45.33,46.08,1997700,23.1303988906936,23.4244079057407,22.9783252622209,23.3585093334026,3940919.97421954,0.0,1.0
2010-06-21,46.32,47.16,46.06,46.35,1471600,23.4801682361807,23.9059743959042,23.3483710915044,23.495375599028,2903067.44459203,0.0,1.0
2010-06-22,44.49,46.53,44.38,46.45,3219200,22.5525191024974,23.5866197761116,22.4967587720574,23.5460668085189,6350607.98969194,0.0,1.0
2010-06-23,44.35,44.75,43.43,44.48,2200500,22.4815514092101,22.6843162471737,22.0151922818939,22.5474499815483,4340989.33937535,0.0,1.0
2010-06-24,43.3,44.49,43.19,44.17,1830600,21.9492937095558,22.5525191024974,21.8935333791158,22.3903072321265,3611277.02097728,0.0,1.0
2010-06-25,44.14,44.215,43.15,43.51,2649600,22.3750998692793,22.4131182763974,21.8732568953195,22.0557452494867,5226941.76487567,0.0,1.0
2010-06-28,43.78,44.35,43.26,44.13,1223600,22.1926115151121,22.4815514092101,21.9290172257594,22.3700307483302,2413830.74558494,0.0,1.0
2010-06-29,41.91,43.01,41.56,42.87,2226900,21.2446858976324,21.8022892020322,21.0672666644143,21.731321508745,4393069.3750761,0.0,1.0
2010-06-30,41.79,42.71,41.65,41.91,1982200,21.1838564462433,21.6502155735595,21.1128887529561,21.2446858976324,3910342.68053162,0.0,1.0
2010-07-01,41.31,41.99,40.5,41.74,2206800,20.9405386406871,21.2852388652251,20.5299398438108,21.1585108414979,4353417.52971302,0.0,1.0
2010-07-02,41.11,41.7,40.84,41.43,1350500,20.8391562217053,21.1382343577015,20.7022899560799,21.0013680920761,2664170.00810107,0.0,1.0
2010-07-06,41.66,42.48,41.23,41.77,2145900,21.1179578739052,21.5336257917305,20.8999856730943,21.1737182043452,4233278.35644878,0.0,1.0
2010-07-07,43.12,43.19,41.52,41.67,1888800,21.8580495324722,21.8935333791158,21.0469901806179,21.1230269948543,3726089.82695394,0.0,1.0
2010-07-08,43.59,43.84,42.89,43.58,1266400,22.0962982170794,22.2230262408066,21.7414597506431,22.0912290961303,2498263.53073616,0.0,1.0
2010-07-09,44.17,44.31,43.38,43.63,1198800,22.3903072321265,22.4612749254138,21.9898466771485,22.1165747008757,2364907.07568424,0.0,1.0
2010-07-12,43.45,44.03,43.04,43.9,1303800,22.0253305237921,22.3193395388393,21.8174965648795,22.2534409665011,2572043.58131224,0.0,1.0
2010-07-13,44.38,44.79,44.12,44.21,1505700,22.4967587720574,22.7045927309701,22.3649616273811,22.4105837159229,2970337.4907055,0.0,1.0
2010-07-14,44.49,44.91,43.92,44.22,1240600,22.5525191024974,22.7654221823591,22.2635792083993,22.415652836872,2447367.13221043,0.0,1.0
2010-07-15,44.1,44.55,43.25,44.4,1754300,22.3548233854829,22.5829338281919,21.9239481048103,22.5068970139556,3460757.8268876,0.0,1.0
2010-07-16,42.58,43.77,42.47,43.5,1720800,21.5843170012214,22.187542394163,21.5285566707814,22.0506761285376,3394671.41794914,0.0,1.0
2010-07-19,43.1,43.21,42.23,42.9,879500,21.847911290574,21.903671621014,21.4068977680033,21.7465288715922,1735014.82571262,0.0,1.0
2010-07-20,43.68,43.71,42.34,42.35,1442600,22.1419203056212,22.1571276684684,21.4626580984432,21.4677272193923,2845858.3144662,0.0,1.0
2010-07-21,44.3,44.86,43.835,44.07,2239400,22.4562058044647,22.7400765776137,22.2204916803321,22.3396160226357,4417728.48288895,0.0,1.0
2010-07-22,46.04,46.07,44.83,45.0,2682600,23.3382328496062,23.3534402124535,22.7248692147664,22.8110442709009,5292041.80950161,0.0,1.0
2010-07-23,47.74,48.75,46.81,48.74,4185300,24.1999834109514,24.7119646268094,23.7285551626861,24.7068955058603,8256461.11433201,0.0,1.0
2010-07-26,48.54,48.75,47.4475,48.01,1931200,24.6055130868785,24.7119646268094,24.0517116231905,24.3368496765768,3809733.52065515,0.0,1.0
2010-07-27,47.39,48.84,47.3,48.84,2902700,24.0225641777332,24.7575867153512,23.9769420891914,24.7575867153512,5726239.37987041,0.0,1.0
2010-07-28,47.33,47.88,47.07,47.45,1335600,23.9921494520387,24.2709511042386,23.8603523073624,24.0529789034278,2634776.35158814,0.0,1.0
2010-07-29,47.73,48.12,47.1,47.74,2032900,24.1949142900023,24.3926100070167,23.8755596702097,24.1999834109514,4010360.02182055,0.0,1.0
2010-07-30,47.97,48.13,46.79,46.98,1884900,24.3165731927804,24.3976791279658,23.7184169207879,23.8147302188206,3718396.18531633,0.0,1.0
2010-08-02,48.88,49.34,48.28,48.98,1955500,24.7778631991475,25.0110427628056,24.4737159422022,24.8285544086384,3857670.82624335,0.0,1.0
2010-08-03,48.56,49.03,48.25,48.6,1387600,24.6156513287767,24.8539000133838,24.4585085793549,24.635927812573,2737358.24008962,0.0,1.0
2010-08-04,49.36,49.41,48.43,48.68,1257000,25.0211810047038,25.0465266094492,24.5497527564385,24.6764807801657,2479719.8816609,0.0,1.0
2010-08-05,49.05,49.5,48.79,48.99,1170800,24.864038255282,25.092148697991,24.7322411106057,24.8336235295875,2309670.67418344,0.0,1.0
2010-08-06,49.19,49.19,48.02,48.5,1400200,24.9350059485693,24.9350059485693,24.3419187975258,24.5852366030821,2762214.62076498,0.0,1.0
2010-08-09,49.01,49.38,48.59,49.36,1364700,24.8437617714857,25.031319246602,24.6308586916239,25.0211810047038,2692182.75457647,0.0,1.0
2010-08-10,49.45,49.71,48.7,49.33,2566400,25.0668030932456,25.1986002379219,24.6866190220639,25.0059736418565,5062810.74327329,0.0,1.0
2010-08-11,46.86,48.34,46.73,48.21,1739500,23.7539007674315,24.5041306678967,23.6880021950934,24.4382320955585,3431561.44323718,0.0,1.0
2010-08-12,46.61,46.86,46.0,46.07,1274500,23.6271727437043,23.7539007674315,23.3179563658098,23.3534402124535,2514242.6325989,0.0,1.0
2010-08-13,46.41,46.79,46.3,46.36,650400,23.5257903247225,23.7184169207879,23.4700299942825,23.5004447199771,1283062.69771857,0.0,1.0
2010-08-16,46.39,46.65,45.55,45.97,882500,23.5156520828243,23.6474492275006,23.0898459231008,23.3027490029626,1740933.01158771,0.0,1.0
2010-08-17,47.49,48.0,46.74,46.96,1368100,24.0732553872241,24.3317805556277,23.6930713160424,23.8045919769224,2698890.03190157,0.0,1.0
2010-08-18,47.52,47.81,46.88,47.49,834300,24.0884627500714,24.235467257595,23.7640390093297,24.0732553872241,1645847.49186133,0.0,1.0
2010-08-19,46.46,47.43,46.04,47.22,978400,23.5511359294679,24.0428406615296,23.3382328496062,23.9363891215987,1930117.68672795,0.0,1.0
2010-08-20,46.18,46.33,45.53,46.02,929100,23.4092005428935,23.4852373571298,23.0797076812027,23.328094607708,1832862.16551403,0.0,1.0
2010-08-23,45.38,46.59,45.26,46.5,2215900,23.0036708669663,23.6170345018061,22.9428414155773,23.5714124132643,4371369.36020079,0.0,1.0
2010-08-24,44.46,44.76,44.13,44.63,1566900,22.5373117396501,22.6893853681228,22.3700307483302,22.6234867957846,3091068.48255725,0.0,1.0
2010-08-25,44.24,44.46,43.23,44.0,1564500,22.4257910787702,22.5373117396501,21.9138098629122,22.304132175992,3086333.93385718,0.0,1.0
2010-08-26,44.35,45.24,44.16,44.69,1486600,22.4815514092101,22.9327031736791,22.3852381111775,22.6539015214792,2932658.37396746,0.0,1.0
2010-08-27,45.35,45.45,43.62,44.4,2033000,23.127864330219,23.1788629285216,22.2455885795844,22.6433776463445,3986384.07263292,0.275,1.0
2010-08-30,44.47,45.45,44.47,45.14,1619200,22.6790766651563,23.1788629285216,22.6790766651563,23.0207672737836,3174989.22302372,0.0,1.0
2010-08-31,44.76,45.28,43.89,44.23,1624000,22.8269726002338,23.0921653114072,22.3832847950014,22.5566800292301,3184401.24641213,0.0,1.0
2010-09-01,47.67,47.79,45.48,45.68,2359100,24.3110318108388,24.3722301288019,23.1941625080124,23.2961597046175,4625813.41158304,0.0,1.0
2010-09-02,48.46,48.55,47.54,47.54,1738600,24.7139207374292,24.7598194759015,24.2447336330455,24.2447336330455,3409113.30481042,0.0,1.0
2010-09-03,49.21,50.06,49.06,49.25,1498600,25.0964102246985,25.5298983102704,25.0199123272446,25.1168096640195,2938512.13538991,0.0,1.0
2010-09-07,48.63,49.22,48.53,48.72,1047100,24.8006183545436,25.1015100845288,24.749619756241,24.8465170930159,2053193.68541757,0.0,1.0
2010-09-08,48.7,49.45,48.66,48.81,1312800,24.8363173733554,25.2188068606247,24.8159179340343,24.8924158314882,2574188.39673019,0.0,1.0
2010-09-09,48.93,49.66,48.67,49.53,1163600,24.9536141494513,25.3259039170601,24.8210177938646,25.2596057392668,2281631.33640711,0.0,1.0
2010-09-10,49.2,49.5,48.8,49.12,1608900,25.0913103648682,25.244306159776,24.8873159716579,25.0505114862262,3154792.58950276,0.0,1.0
2010-09-13,49.98,50.24,49.4,49.78,1551400,25.4890994316284,25.6216957872151,25.1933075614734,25.3871022350232,3042044.39266242,0.0,1.0
2010-09-14,50.4,50.76,49.59,49.91,1808900,25.7032935444992,25.8868884983885,25.2902048982483,25.4534004128165,3546960.23068651,0.0,1.0
2010-09-15,50.2,50.45,49.74,50.23,1221800,25.601296347894,25.7287928436505,25.3667027957022,25.6165959273848,2395752.11999159,0.0,1.0
2010-09-16,49.84,50.19,49.5,49.5,1578700,25.4177013940047,25.5961964880638,25.244306159776,25.244306159776,3095575.27568401,0.0,1.0
2010-09-17,50.59,51.0,49.73,50.08,2279800,25.8001908812741,26.0092851343146,25.3616029358719,25.5400980299309,4470318.94185367,0.0,1.0
2010-09-20,51.84,51.92,50.67,50.79,1384100,26.4376733600563,26.4784722386984,25.8409897599161,25.9021880778792,2713996.16081221,0.0,1.0
2010-09-21,51.38,51.98,51.09,51.86,1636900,26.2030798078644,26.5090713976799,26.055183872787,26.4478730797168,3209696.05926849,0.0,1.0
2010-09-22,50.64,51.66,50.29,51.46,1724800,25.8256901804254,26.3458758831117,25.6471950863663,26.2438786865065,3382053.73756874,0.0,1.0
2010-09-23,49.66,50.46,49.56,50.06,1206400,25.3259039170601,25.7338927034807,25.2749053187575,25.5298983102704,2365555.21162044,0.0,1.0
2010-09-24,51.81,51.87,50.38,50.58,1741100,26.4223737805655,26.4529729395471,25.6930938248387,25.7950910214438,3414015.40032522,0.0,1.0
2010-09-27,50.98,51.96,50.98,51.92,1548600,25.9990854146541,26.4988716780194,25.9990854146541,26.4784722386984,3036554.04568585,0.0,1.0
2010-09-28,51.46,51.57,50.13,51.05,1832300,26.2438786865065,26.2999771446393,25.5655973290822,26.0347844334659,3592843.84470501,0.0,1.0
2010-09-29,51.88,51.97,50.95,51.14,2538600,26.4580727993773,26.5039715378497,25.9837858351634,26.0806831719383,4977783.86954547,0.0,1.0
2010-09-30,52.21,53.0,51.74,52.09,4881400,26.6263681737758,27.0292571003662,26.3866747617537,26.5651698558127,9571635.61837203,0.0,1.0
2010-10-01,52.52,52.85,52.0,52.74,1991300,26.7844638285138,26.9527592029123,26.5192711173404,26.8966607447795,3904617.11944611,0.0,1.0
2010-10-04,52.12,52.93,51.39,52.51,1851800,26.5804694353035,26.9935580815544,26.2081796676947,26.7793639686836,3631080.18972043,0.0,1.0
2010-10-05,54.32,54.48,52.67,52.67,2431900,27.7024385979602,27.7840363552444,26.8609617259677,26.8609617259677,4768562.43297393,0.0,1.0
2010-10-06,53.98,54.5,53.66,54.45,2210900,27.5290433637315,27.7942360749049,27.3658478491632,27.7687367757536,4335217.18946586,0.0,1.0
2010-10-07,54.69,54.82,53.662,54.29,3413400,27.8911334116798,27.9574315894731,27.3668678211293,27.6871390184695,6693125.13208322,0.0,1.0
2010-10-08,54.54,54.89,53.72,54.71,3848400,27.8146355142259,27.9931306082849,27.3964470081448,27.9013331313403,7546089.7516579,0.0,1.0
2010-10-11,54.07,54.76,53.82,54.54,1396800,27.5749421022038,27.9268324304916,27.4474456064473,27.8146355142259,2738898.80602738,0.0,1.0
2010-10-12,54.05,54.43,53.295,54.0,2237800,27.5647423825433,27.7585370560931,27.1797029653588,27.539243083392,4387963.73720508,0.0,1.0
2010-10-13,54.69,54.97,54.5,54.96,1884400,27.8911334116798,28.033929486927,27.7942360749049,28.0288296270967,3695003.51523338,0.0,1.0
2010-10-14,54.04,54.87,53.56,54.73,2710400,27.559642522713,27.9829308886244,27.3148492508606,27.9115328510008,5314655.87332231,0.0,1.0
2010-10-15,54.02,54.67,53.43,54.45,1912800,27.5494428030525,27.8809336920193,27.2485510730673,27.7687367757536,3750691.32028148,0.0,1.0
2010-10-18,53.59,54.3,53.15,54.25,2594300,27.3301488303514,27.6922388782997,27.1057549978201,27.6667395791484,5087002.55761514,0.0,1.0
2010-10-19,52.68,53.16,52.26,52.68,3304100,26.866061585798,27.1108548576503,26.6518674729271,26.866061585798,6478805.51617629,0.0,1.0
2010-10-20,53.8,54.14,52.9092,52.97,1981700,27.4372458867868,27.6106411210156,26.9829503731075,27.0139575208754,3885793.07266929,0.0,1.0
2010-10-21,54.79,54.82,53.92,54.06,2514100,27.9421320099823,27.9574315894731,27.4984442047499,27.5698422423735,4929743.33350046,0.0,1.0
2010-10-22,53.18,53.62,51.72,53.62,5515000,27.1210545773108,27.3454484098422,26.3764750420932,27.3454484098422,10814022.7056422,0.0,1.0
2010-10-25,53.4,54.38,53.22,53.72,2429200,27.2332514935765,27.7330377569418,27.1414540166319,27.3964470081448,4763268.16981795,0.0,1.0
2010-10-26,53.17,53.44,52.67,52.95,1631300,27.1159547174806,27.2536509328975,26.8609617259677,27.0037578012149,3198715.36531533,0.0,1.0
2010-10-27,52.87,52.99,52.16,52.66,1477300,26.9629589225728,27.0241572405359,26.6008688746245,26.8558618661374,2896746.28160385,0.0,1.0
2010-10-28,52.92,53.59,52.43,53.22,1148300,26.9884582217241,27.3301488303514,26.7385650900415,27.1414540166319,2251630.51185656,0.0,1.0
2010-10-29,53.1,53.23,52.57,52.68,2024700,27.0802556986688,27.1465538764621,26.8099631276651,26.866061585798,3970109.11552379,0.0,1.0
2010-11-01,53.52,53.99,53.05,53.25,1687900,27.2944498115396,27.5341432235617,27.0547563995175,27.1567535961226,3309698.80777034,0.0,1.0
2010-11-02,53.93,54.12,53.74,54.11,1203100,27.5035440645802,27.6004414013551,27.4066467278053,27.5953415415248,2359084.4455409,0.0,1.0
2010-11-03,54.05,54.2099,53.23,54.195,793400,27.5647423825433,27.6462891412291,27.1465538764621,27.638690350082,1555729.03257597,0.0,1.0
2010-11-04,55.21,55.64,54.59,54.77,2634700,28.1563261228532,28.3756200955543,27.8401348133772,27.9319322903218,5166220.42113425,0.0,1.0
2010-11-05,55.08,55.39,54.8,55.25,2385400,28.0900279450598,28.2481235997978,27.9472318698126,28.1767255621742,4677383.4563987,0.0,1.0
2010-11-08,54.54,54.98,54.22,54.74,1544600,27.8146355142259,28.0390293467572,27.6514399996577,27.9166327108311,3028710.69286218,0.0,1.0
2010-11-09,54.38,54.9,54.13,54.5,1665900,27.7330377569418,27.9982304681152,27.6055412611853,27.7942360749049,3266560.36724012,0.0,1.0
2010-11-10,54.85,54.9,53.91,54.39,1292100,27.9727311689639,27.9982304681152,27.4933443449197,27.738137616772,2533599.04586768,0.0,1.0
2010-11-11,55.08,55.09,54.23,54.26,1755800,28.0900279450598,28.0951278048901,27.6565398594879,27.6718394389787,3442839.72195223,0.0,1.0
2010-11-12,54.62,54.87,54.25,54.65,2051700,27.855434392868,27.9829308886244,27.6667395791484,27.8707339723587,4023051.74708359,0.0,1.0
2010-11-15,54.89,55.93,54.85,55.1,2482600,27.9931306082849,28.5235160306317,27.9727311689639,28.1002276647203,4867976.93001401,0.0,1.0
2010-11-16,53.52,54.7,53.2,54.46,2820700,27.2944498115396,27.89623327151,27.1312542969714,27.7738366355838,5530936.32743516,0.0,1.0
2010-11-17,53.36,53.76,53.1,53.65,1686800,27.2128520542555,27.4168464474658,27.0802556986688,27.360747989333,3307541.88574383,0.0,1.0
2010-11-18,54.32,54.92,53.87,53.9,1503400,27.7024385979602,28.0084301877757,27.4729449055986,27.4882444850894,2947924.15877832,0.0,1.0
2010-11-19,54.87,54.91,53.88,54.33,1714300,27.9829308886244,28.0033303279454,27.4780447654289,27.7075384577905,3361464.9364066,0.0,1.0
2010-11-22,55.69,56.22,54.81,56.07,2830300,28.4011193947055,28.6714119657092,27.9523317296429,28.5949140682553,5549760.37421198,0.0,1.0
2010-11-23,54.56,55.12,54.2,54.88,1459700,27.8248352338864,28.1104273843808,27.6412402799971,27.9880307484547,2862235.52917967,0.0,1.0
2010-11-24,56.64,56.69,54.85,54.94,1793000,28.88560607858,28.9111053777313,27.9727311689639,28.0186299074362,3515782.90321241,0.0,1.0
2010-11-26,55.71,56.1,55.42,55.91,533400,28.5515652596981,28.7514415916185,28.4029392692958,28.6540659427342,1040773.55233288,0.275,1.0
2010-11-29,55.22,55.27,54.5005,55.19,1872500,28.3004385862598,28.3260637570188,27.9316923790375,28.2850634838044,3653634.18962,0.0,1.0
2010-11-30,54.81,55.18,54.24,54.45,1446600,28.0903121860358,28.2799384496526,27.798185239383,27.9058109565709,2822615.33709175,0.0,1.0
2010-12-01,56.8,56.85,55.86,55.94,1543100,29.1101939822447,29.1358191530038,28.6284407719752,28.6694410451896,3010906.76528846,0.0,1.0
2010-12-02,57.78,57.87,56.68,56.97,1198700,29.6124473291215,29.6585726364877,29.0486935724231,29.1973195628254,2338911.24330975,0.0,1.0
2010-12-03,57.79,57.88,57.32,57.57,1098300,29.6175723632733,29.6636976706395,29.3766957581385,29.5048216119336,2143010.10972478,0.0,1.0
2010-12-06,57.46,57.69,57.14,57.6,1222200,29.4484462362638,29.5663220217553,29.2844451434061,29.520196714389,2384764.59629029,0.0,1.0
2010-12-07,57.61,58.25,57.56,58.09,1568000,29.5253217485408,29.8533239342563,29.4996965777818,29.7713233878274,3059491.80738274,0.0,1.0
2010-12-08,58.14,58.25,57.62,57.75,1192300,29.7969485585864,29.8533239342563,29.5304467826926,29.5970722266661,2326423.52164696,0.0,1.0
2010-12-09,58.08,58.66,57.87,58.49,920700,29.7661983536756,30.0634503344802,29.6585726364877,29.9763247538996,1796475.83358245,0.0,1.0
2010-12-10,58.45,58.6,58.06,58.35,893300,29.9558246172924,30.0327001295694,29.755948285372,29.9045742757743,1743012.77521364,0.0,1.0
2010-12-13,57.8,58.86,57.77,58.85,1438000,29.6226973974251,30.1659510175163,29.6073222949697,30.1608259833645,2805834.96110738,0.0,1.0
2010-12-14,57.73,58.259,57.53,57.81,1345700,29.5868221583625,29.8579364649929,29.4843214753264,29.6278224315769,2625738.60025188,0.0,1.0
2010-12-15,57.53,58.26,57.48,57.67,1722400,29.4843214753264,29.8584489684081,29.4586963045674,29.5560719534517,3360758.09249747,0.0,1.0
2010-12-16,57.68,57.83,57.05,57.53,1352000,29.5611969876035,29.6380724998805,29.2383198360398,29.4843214753264,2638031.20126368,0.0,1.0
2010-12-17,57.36,57.95,57.08,57.67,1601900,29.3971958947457,29.6995729097022,29.2536949384952,29.5560719534517,3125637.70806531,0.0,1.0
2010-12-20,57.07,57.93,56.12,57.59,2127900,29.2485699043434,29.6893228413986,28.7616916599221,29.5150716802372,4151972.33222559,0.0,1.0
2010-12-21,57.44,57.58,57.08,57.27,1272700,29.4381961679602,29.5099466460854,29.2536949384952,29.3510705873795,2483300.52503572,0.0,1.0
2010-12-22,58.96,59.2,56.9,57.5,4723600,30.2172013590343,30.3402021786776,29.1614443237628,29.468946372871,9216719.0697405,0.0,1.0
2010-12-23,58.68,58.95,58.48,58.91,1382700,30.0737004027838,30.2120763248825,29.9711997197478,30.1915761882753,2697933.24111487,0.0,1.0
2010-12-27,58.45,58.6,58.0,58.31,586500,29.9558246172924,30.0327001295694,29.7251980804612,29.8840741391671,1144382.61800381,0.0,1.0
2010-12-28,58.62,58.83,58.22,58.48,1058300,30.042950197873,30.1505759150609,29.8379488318009,29.9711997197478,2064961.84933237,0.0,1.0
2010-12-29,58.51,58.98,58.42,58.79,1202100,29.9865748222032,30.2274514273379,29.9404495148369,30.1300757784537,2345545.3454431,0.0,1.0
2010-12-30,58.59,58.78,58.39,58.4,551400,30.0275750954176,30.1249507443019,29.9250744123815,29.9301994465333,1075895.26950946,0.0,1.0
2010-12-31,58.45,58.715,58.27,58.51,635500,29.9558246172924,30.0916380223151,29.8635740025599,29.9865748222032,1239991.73698452,0.0,1.0
2011-01-03,59.12,59.82,58.97,59.18,1734900,30.2992019054632,30.6579542960894,30.2223263931861,30.329952110374,3385148.17387009,0.0,1.0
2011-01-04,58.79,59.5,58.19,59.33,1626600,30.1300757784537,30.4939532032317,29.8225737293455,30.4068276226511,3173832.50885762,0.0,1.0
2011-01-05,58.21,58.83,58.12,58.39,1547700,29.8328237976491,30.1505759150609,29.7866984902828,29.9250744123815,3019882.31523358,0.0,1.0
2011-01-06,57.56,58.54,57.38,58.2,1678900,29.4996965777818,30.0019499246586,29.4074459630494,29.8276987634973,3275880.60932071,0.0,1.0
2011-01-07,57.39,58.45,57.35,57.76,1446700,29.4125709972012,29.9558246172924,29.3920708605939,29.6021972608179,2822810.45774273,0.0,1.0
2011-01-10,57.44,57.62,56.77,57.12,1404400,29.4381961679602,29.5304467826926,29.0948188797893,29.2741950751025,2740274.42237775,0.0,1.0
2011-01-11,57.83,58.19,57.5,57.72,1252300,29.6380724998805,29.8225737293455,29.468946372871,29.5816971242107,2443495.91223559,0.0,1.0
2011-01-12,58.88,59.12,58.18,58.25,1036400,30.1762010858199,30.2992019054632,29.8174486951937,29.8533239342563,2022230.42676752,0.0,1.0
2011-01-13,59.06,59.17,58.62,58.97,1344400,30.2684517005524,30.3248270762222,30.042950197873,30.2223263931861,2623202.03178912,0.0,1.0
2011-01-14,59.59,59.59,58.53,58.82,1348300,30.540078510598,30.540078510598,29.9968248905068,30.1454508809091,2630811.73717738,0.0,1.0
2011-01-18,59.75,59.91,59.45,59.45,1142200,30.6220790570268,30.7040796034557,30.4683280324727,30.4683280324727,2228668.07550546,0.0,1.0
2011-01-19,58.2,59.67,57.975,59.67,2121100,29.8276987634973,30.5810787838124,29.7123854950817,30.5810787838124,4138704.12795887,0.0,1.0
2011-01-20,56.72,58.1,56.51,57.95,2283400,29.0691937090303,29.7764484219792,28.9615679918424,29.6995729097022,4455384.94450111,0.0,1.0
2011-01-21,56.66,57.84,56.52,57.28,2446900,29.0384435041195,29.6431975340323,28.9666930259942,29.3561956215313,4774407.20885511,0.0,1.0
2011-01-24,56.96,57.84,56.77,56.77,1819300,29.1921945286736,29.6431975340323,29.0948188797893,29.0948188797893,3549830.00329809,0.0,1.0
2011-01-25,57.48,57.57,56.59,56.86,1419200,29.4586963045674,29.5048216119336,29.0025682650569,29.1409441871556,2769152.27872294,0.0,1.0
2011-01-26,59.39,59.6,57.73,57.77,3009900,30.4375778275619,30.5452035447498,29.5868221583625,29.6073222949697,5872936.47387838,0.0,1.0
2011-01-27,59.48,60.0,58.31,58.31,3291500,30.4837031349281,30.7502049108219,29.8840741391671,29.8840741391671,6422396.227041,0.0,1.0
2011-01-28,62.15,65.0,60.95,61.21,5565700,31.8520872534597,33.3127219867237,31.2370831552433,31.3703340431902,10859830.0716518,0.0,1.0
2011-01-31,64.1,64.55,62.6401,62.6401,4298800,32.8514689130614,33.0820954498926,32.1032651772396,32.1032651772396,8387846.54437303,0.0,1.0
2011-02-01,65.73,66.03,63.88,64.49,2825800,33.6868494798054,33.8406005043595,32.7387181617217,33.0513452449818,5513719.35542228,0.0,1.0
2011-02-02,65.17,65.6,64.62,65.33,1968300,33.3998475673044,33.620224035832,33.1179706889552,33.4818481137333,3840559.77325985,0.0,1.0
2011-02-03,64.71,65.37,64.6,65.07,2431500,33.1640959963214,33.5023482503405,33.1077206206516,33.3485972257864,4744358.62860404,0.0,1.0
2011-02-04,65.29,65.46,64.68,64.84,1368600,33.4613479771261,33.5484735577067,33.148720893866,33.2307214402949,2670421.22932653,0.0,1.0
2011-02-07,65.85,66.05,65.43,65.56,2617200,33.7483498896271,33.8508505726631,33.5330984552513,33.5997238992247,5106697.67747582,0.0,1.0
2011-02-08,66.08,66.65,65.43,65.93,1555200,33.8662256751185,34.1583526217713,33.5330984552513,33.7893501628415,3034516.36405717,0.0,1.0
2011-02-09,66.09,66.2,65.37,65.72,1894700,33.8713507092703,33.9277260849402,33.5023482503405,33.6817244456536,3696950.9741378,0.0,1.0
2011-02-10,66.59,66.97,65.7,65.85,1759600,34.1276024168605,34.3223537146291,33.67147437735,33.7483498896271,3433342.97466241,0.0,1.0
2011-02-11,66.64,67.01,65.91,66.26,1612400,34.1532275876195,34.3428538512363,33.7791000945379,33.958476289851,3146125.37641832,0.0,1.0
2011-02-14,67.71,67.81,66.47,66.66,1712400,34.7016062418625,34.7528565833806,34.0661020070389,34.1634776559231,3341246.02739936,0.0,1.0
2011-02-15,66.47,67.66,66.29,67.28,1477800,34.0661020070389,34.6759810711035,33.9738513923064,34.481229773335,2883492.98019783,0.0,1.0
2011-02-16,66.63,67.34,66.14,66.77,1375900,34.1481025534677,34.5119799782458,33.8969758800294,34.219853031593,2684665.03684816,0.0,1.0
2011-02-17,67.34,67.6,66.25,66.72,1374000,34.5119799782458,34.6452308661927,33.9533512556992,34.194227860834,2680957.74447951,0.0,1.0
2011-02-18,67.75,68.07,67.11,67.87,1437400,34.7221063784697,34.8861074713275,34.3941041927543,34.7836067882914,2804664.2372015,0.0,1.0
2011-02-22,65.49,66.84,65.28,66.81,976600,33.5638486601621,34.2557282706556,33.4562229429742,34.2403531682002,1905548.27748085,0.0,1.0
2011-02-23,63.5,65.65,62.91,65.51,1935800,32.5439668639532,33.645849206591,32.2415898489968,33.5740987284657,3777145.56169101,0.0,1.0
2011-02-24,63.5,64.63,62.9,63.59,1636600,32.6849053031278,33.266542200648,32.3760715522321,32.7312303657621,3179574.76199434,0.275,1.0
2011-02-25,64.06,64.22,63.78,63.99,1337400,32.9731501372971,33.0555058042026,32.8290277202125,32.9371195330259,2598291.14425714,0.0,1.0
2011-02-28,64.25,64.8999,63.86,64.28,1256900,33.0709474917474,33.4054659162593,32.8702055536652,33.0863891792922,2441896.32063466,0.0,1.0
2011-03-01,63.64,64.93,63.43,64.35,1500400,32.7569665116701,33.4209590760959,32.6488746988566,33.1224197835634,2914966.37718215,0.0,1.0
2011-03-02,64.64,65.53,63.5,63.64,1702000,33.2716894298296,33.7297928269916,32.6849053031278,32.7569665116701,3306633.41373235,0.0,1.0
2011-03-03,66.63,66.76,65.07,65.07,2270700,34.295988036967,34.3629020163277,33.4930202846382,33.4930202846382,4411499.70185784,0.0,1.0
2011-03-04,65.63,66.63,65.15,66.43,3079700,33.7812651188075,34.295988036967,33.534198118091,34.1930434533351,5983219.10944272,0.0,1.0
2011-03-07,63.82,66.15,63.53,65.58,2854600,32.8496166369388,34.0489210362504,32.7003469906726,33.7555289728995,5545896.4411518,0.0,1.0
2011-03-08,64.92,65.4789,63.84,64.28,1130500,33.4158118469143,33.7034904858736,32.859911095302,33.0863891792922,2196327.30565477,0.0,1.0
2011-03-09,64.7,64.84,63.91,64.7,1074100,33.3025728049192,33.3746340134615,32.8959416995732,33.3025728049192,2086753.78947704,0.0,1.0
2011-03-10,63.15,63.9,62.57,63.85,1126400,32.504752281772,32.8907944703916,32.2062129892395,32.8650583244836,2188361.85501064,0.0,1.0
2011-03-11,63.7,64.03,62.51,63.08,1229300,32.7878498867597,32.9577084497523,32.1753296141499,32.4687216775008,2388275.23824981,0.0,1.0
2011-03-14,63.12,63.84,62.53,63.09,1388000,32.4893105942272,32.859911095302,32.1856240725131,32.4738689066824,2696596.46196269,0.0,1.0
2011-03-15,62.5,62.83,60.43,60.94,1727400,32.1701823849683,32.3400409479609,31.1047059443781,31.3672146326395,3355980.35186913,0.0,1.0
2011-03-16,62.17,63.14,61.59,62.3,2783400,32.0003238219757,32.4996050525904,31.7017845294432,32.0672378013364,5407569.5909416,0.0,1.0
2011-03-17,63.35,64.06,62.99,63.48,1441900,32.6076968654039,32.9731501372971,32.4223966148665,32.6746108447646,2801312.99604035,0.0,1.0
2011-03-18,63.34,64.5,63.02,64.38,1949300,32.6025496362223,33.1996282212873,32.4378383024112,33.1378614711081,3787086.08307195,0.0,1.0
2011-03-21,65.24,65.43,64.3,64.55,3106000,33.5805231807253,33.6783205351756,33.0966836376554,33.2253643671953,6034314.56113553,0.0,1.0
2011-03-22,64.34,65.2199,64.14,65.16,1905700,33.1172725543818,33.5701772500703,33.0143279707499,33.5393453472725,3702380.31524661,0.0,1.0
2011-03-23,64.33,64.66,63.455,64.27,1683800,33.1121253252002,33.2819838881928,32.6617427718106,33.0812419501106,3271274.58404379,0.0,1.0
2011-03-24,65.24,65.58,64.5504,65.08,2118800,33.5805231807253,33.7555289728995,33.2255702563625,33.4981675138198,4116389.46945717,0.0,1.0
2011-03-25,65.51,65.82,65.08,65.48,1026600,33.7194983686284,33.8790624732578,33.4981675138198,33.7040566810836,1994471.12957557,0.0,1.0
2011-03-28,64.64,65.72,64.62,65.6,1172500,33.2716894298296,33.8275901814419,33.2613949714664,33.7658234312627,2277924.60493606,0.0,1.0
2011-03-29,64.93,64.93,64.0,64.58,1229900,33.4209590760959,33.4209590760959,32.9422667622075,33.24080605474,2389440.91395383,0.0,1.0
2011-03-30,65.04,65.33,64.7,65.26,1247400,33.4775785970934,33.6268482433597,33.3025728049192,33.5908176390885,2423439.78865437,0.0,1.0
2011-03-31,65.74,65.88,64.87,64.99,1095100,33.8378846398051,33.9099458483474,33.3900757010063,33.4518424511854,2127552.43911768,0.0,1.0
2011-04-01,67.24,67.41,66.05,66.55,1804700,34.6099690170443,34.6974719131314,33.9974487444345,34.2548102035142,3506158.23840351,0.0,1.0
2011-04-04,66.6,67.04,65.63,67.01,1435300,34.2805463494222,34.5070244334124,33.7812651188075,34.4915827458676,2788490.56329615,0.0,1.0
2011-04-05,66.58,66.75,66.22,66.64,1865200,34.270251891059,34.3577547871461,34.0849516405216,34.3011352661486,3623697.20522537,0.0,1.0
2011-04-06,66.4,66.95,66.13,66.85,1201500,34.1776017657903,34.460699370778,34.0386265778873,34.4092270789621,2334265.59729696,0.0,1.0
2011-04-07,65.95,66.3711,65.41,66.15,1074200,33.9459764526186,34.1627262734555,33.6680260768124,34.0489210362504,2086948.06876104,0.0,1.0
2011-04-08,65.09,66.24,64.66,65.92,1033500,33.5033147430014,34.0952460988848,33.2819838881928,33.9305347650738,2007876.40017179,0.0,1.0
2011-04-11,65.0,65.42,64.62,65.15,1162100,33.456989680367,33.673173305994,33.2613949714664,33.534198118091,2257719.55939974,0.0,1.0
2011-04-12,64.47,64.83,63.8519,64.51,1186600,33.1841865337425,33.3694867842799,32.8660362980281,33.2047754504689,2305317.9839805,0.0,1.0
2011-04-13,64.45,65.2,63.92,64.89,1168100,33.1738920753793,33.5599342639989,32.9010889287548,33.4003701593695,2269376.31643993,0.0,1.0
2011-04-14,64.35,64.63,63.38,64.15,1402800,33.1224197835634,33.266542200648,32.6231385529487,33.0194751999315,2725349.79599514,0.0,1.0
2011-04-15,65.32,65.64,64.3,64.53,1502300,33.6217010141781,33.7864123479891,33.0966836376554,33.2150699088321,2918657.6835782,0.0,1.0
2011-04-18,64.16,64.31,63.305,64.24,1678400,33.0246224291131,33.101830866837,32.5845343340867,33.0658002625658,3260783.50270762,0.0,1.0
2011-04-19,66.34,66.39,64.32,64.32,1938400,34.1467183907008,34.1724545366087,33.1069780960186,33.1069780960186,3765909.64111561,0.0,1.0
2011-04-20,67.19,67.52,66.59,67.3,1907500,34.5842328711363,34.754091434129,34.2753991202406,34.6408523921339,3705877.34235867,0.0,1.0
2011-04-21,67.8,69.25,67.3,68.0,2517100,34.8982138512136,35.6445620825449,34.6408523921339,35.0011584348455,4890203.85764142,0.0,1.0
2011-04-25,66.3,67.98,66.08,67.91,1765000,34.1261294739744,34.9908639764823,34.0128904319793,34.9548333722112,3429029.36265428,0.0,1.0
2011-04-26,67.47,67.85,66.54,66.8,1807500,34.728355288221,34.9239499971216,34.2496629743327,34.3834909330541,3511598.05835559,0.0,1.0
2011-04-27,67.48,67.94,66.87,67.63,1954000,34.7335025174026,34.9702750597559,34.4195215373253,34.8107109551265,3796217.2094201,0.0,1.0
2011-04-28,68.02,68.11,67.3,67.4,1624500,35.0114528932087,35.0577779558431,34.6408523921339,34.6923246839498,3156066.96862997,0.0,1.0
2011-04-29,68.04,68.56,67.63,68.06,1350900,35.0217473515719,35.2894032690148,34.8107109551265,35.0320418099351,2624518.84759755,0.0,1.0
2011-05-02,67.32,68.64,67.14,68.42,1539800,34.651146850497,35.3305811024676,34.5584967252283,35.2173420604725,2991512.41507936,0.0,1.0
2011-05-03,66.8,67.71,66.19,67.26,1663300,34.3834909330541,34.8518887885793,34.0695099529768,34.6202634754075,3231447.33082316,0.0,1.0
2011-05-04,65.15,66.77,64.99,66.59,2027500,33.534198118091,34.3680492455093,33.4518424511854,34.2753991202406,3939012.48316236,0.0,1.0
2011-05-05,65.16,66.386,64.25,64.79,3422500,33.5393453472725,34.1703956449361,33.0709474917474,33.3488978675535,6649208.49500528,0.0,1.0
2011-05-06,65.42,66.9601,65.12,66.2,1808700,33.673173305994,34.4658980722514,33.5187564305462,34.0746571821584,3513929.40976363,0.0,1.0
2011-05-09,66.21,66.64,65.405,65.56,1128600,34.07980441134,34.3011352661486,33.6654524622216,33.7452345145363,2192635.99925871,0.0,1.0
2011-05-10,66.81,66.95,66.2,66.32,945800,34.3886381622357,34.460699370778,34.0746571821584,34.1364239323376,1837493.46810109,0.0,1.0
2011-05-11,65.92,66.93,65.33,66.66,1192200,33.9305347650738,34.4504049124149,33.6268482433597,34.3114297245118,2316197.62388467,0.0,1.0
2011-05-12,65.56,65.96,64.87,65.75,1107300,33.7452345145363,33.9511236818001,33.3900757010063,33.8430318689866,2151254.51176606,0.0,1.0
2011-05-13,64.33,65.8972,64.16,65.6,1473400,33.1121253252002,33.9187990825397,33.0246224291131,33.7658234312627,2862510.97050131,0.0,1.0
2011-05-16,63.55,64.66,63.42,64.05,1470500,32.7106414490358,33.2819838881928,32.643727469675,32.9680029081155,2856876.87126523,0.0,1.0
2011-05-17,62.7,63.35,62.11,63.19,1507800,32.2731269686002,32.6076968654039,31.9694404468861,32.5253411984983,2929343.04419838,0.0,1.0
2011-05-18,63.71,63.89,62.57,62.81,1642400,32.7929971159413,32.88564724121,32.2062129892395,32.3297464895977,3190842.96046651,0.0,1.0
2011-05-19,64.45,64.63,63.8,64.11,1240900,33.1738920753793,33.266542200648,32.8393221785756,32.9988862832051,2410811.63519417,0.0,1.0
2011-05-20,63.49,64.48,63.19,64.48,1205000,32.6797580739462,33.1893337629241,32.5253411984983,33.1893337629241,2341065.37223706,0.0,1.0
2011-05-23,62.75,63.11,62.12,62.42,1500200,32.2988631145082,32.4841633650456,31.9745876760677,32.1290045515155,2914577.81861414,0.0,1.0
2011-05-24,62.26,63.24,62.19,62.84,1334800,32.04664888461,32.5510773444063,32.0106182803389,32.3451881771425,2593239.88287306,0.0,1.0
2011-05-25,63.7,63.905,61.76,62.11,1833000,32.7878498867597,32.8933680849824,31.7892874255303,31.9694404468861,3561139.27577638,0.0,1.0
2011-05-26,64.2,64.37,62.88,63.07,1630100,33.1867601483333,33.2746378621217,32.5044155471526,32.6026318155044,3153438.88744307,0.275,1.0
2011-05-27,65.81,65.95,64.45,64.45,1980000,34.0190137906825,34.0913836726259,33.3159920803751,33.3159920803751,3830322.67783404,0.0,1.0
2011-05-31,67.23,68.0,66.42,66.76,3183400,34.7530511646799,35.1510855153686,34.3343397048645,34.5100951324413,6158307.68313983,0.0,1.0
2011-06-01,63.76,66.98,63.71,66.73,3059700,32.9593119479397,34.6238192326381,32.9334655615314,34.4945873005963,5919009.24109537,0.0,1.0
2011-06-02,63.48,64.61,63.19,63.96,2248000,32.8145721840529,33.3987005168818,32.6646631428844,33.0626974935732,4348770.3938237,0.0,1.0
2011-06-03,62.46,63.21,62.27,62.45,1601400,32.2873059013224,32.6750016974478,32.1890896329706,32.2821366240407,3097918.5536785,0.0,1.0
2011-06-06,62.18,62.95,62.05,62.31,1591000,32.1425661374356,32.5406004881243,32.0753655327739,32.2097667420973,3077799.68708786,0.0,1.0
2011-06-07,62.38,62.83,62.03,62.6,2094000,32.245951683069,32.4785691607443,32.0650269782105,32.3596757832658,4050856.40776994,0.0,1.0
2011-06-08,62.11,62.47,61.88,62.0,1749100,32.1063811964639,32.2924751786041,31.9874878189854,32.0495191463655,3383645.14939369,0.0,1.0
2011-06-09,62.3,62.55,62.06,62.27,1464400,32.2045974648156,32.3338293968574,32.0805348100555,32.1890896329706,2832891.17647484,0.0,1.0
2011-06-10,60.83,62.17,60.77,61.84,1358100,31.4447137044099,32.1373968601539,31.4136980407199,31.9668107098587,2627253.14584162,0.0,1.0
2011-06-13,60.91,61.43,60.57,61.11,1145100,31.4860679226633,31.7548703413102,31.3103124950864,31.5894534682967,2215203.28201402,0.0,1.0
2011-06-14,62.71,63.39,61.73,61.76,1700700,32.4165378333642,32.7680486885179,31.9099486597604,31.9254564916054,3290015.03949109,0.0,1.0
2011-06-15,61.49,62.41,61.2,62.05,1491100,31.7858860050002,32.261459514914,31.6359769638317,32.0753655327739,2884542.49743351,0.0,1.0
2011-06-16,62.26,62.4,61.01,61.48,1770000,32.183920355689,32.2562902376324,31.53776069548,31.7807167277186,3424076.33321527,0.0,1.0
2011-06-17,62.3,63.24,62.1,62.91,1539700,32.2045974648156,32.6905095292928,32.1012119191822,32.5199233789976,2978559.50861671,0.0,1.0
2011-06-20,63.12,63.27,61.96,62.05,1079600,32.6284782019127,32.7060173611378,32.0288420372388,32.0753655327739,2088493.11262103,0.0,1.0
2011-06-21,64.46,64.55,63.47,63.6,1016200,33.3211613576568,33.3676848531918,32.8094029067713,32.876603511433,1965845.40667422,0.0,1.0
2011-06-22,64.58,64.97,63.88,64.05,1392600,33.3831926850368,33.584794499022,33.0213432753198,33.1092209891082,2693993.61674328,0.0,1.0
2011-06-23,64.86,64.89,62.6,63.36,2230000,33.5279324489236,33.5434402807687,32.3596757832658,32.7525408566729,4313949.27857067,0.0,1.0
2011-06-24,63.65,65.15,63.49,64.93,1540800,32.9024498978414,33.6778414900921,32.8197414613346,33.5641173898954,2980687.46565994,0.0,1.0
2011-06-27,64.51,64.8,63.17,63.77,1089300,33.3470077440651,33.4969167852336,32.6543245883211,32.9644812252214,2107257.82472961,0.0,1.0
2011-06-28,66.26,66.3,64.62,64.74,1351400,34.2516312683577,34.2723083774844,33.4038697941635,33.4659011215436,2614291.95294188,0.0,1.0
2011-06-29,66.36,66.76,65.65,66.64,1681200,34.3033240411744,34.5100951324413,33.9363053541757,34.4480638050612,3252292.16463363,0.0,1.0
2011-06-30,67.8,68.23,66.52,66.65,1591300,35.0476999697352,35.2699788928471,34.3860324776812,34.4532330823429,3078380.03900874,0.0,1.0
2011-07-01,69.09,69.26,67.62,67.91,1081200,35.7145367390708,35.8024144528593,34.9546529786651,35.1045620198336,2091588.32286574,0.0,1.0
2011-07-05,68.98,69.47,68.6,69.16,997900,35.6576746889724,35.9109692757744,35.4612421522689,35.7507216800425,1930443.9395003,0.0,1.0
2011-07-06,69.25,69.55,68.46,68.9,1589700,35.7972451755776,35.9523234940277,35.3888722703255,35.6163204707191,3075284.82876403,0.0,1.0
2011-07-07,69.84,70.15,69.46,69.93,1837800,36.1022325351962,36.2624801309281,35.9057999984927,36.1487560307313,3555235.86733505,0.0,1.0
2011-07-08,69.19,69.32,68.5,68.73,1500700,35.7662295118876,35.8334301165493,35.4095493794522,35.5284427569307,2903113.75890179,0.0,1.0
2011-07-11,67.41,68.32,66.9,68.18,1110600,34.84609815575,35.3165023883821,34.5824650143847,35.2441325064387,2148462.81111236,0.0,1.0
2011-07-12,66.06,67.5,66.02,67.21,1663500,34.1482457227243,34.892621651285,34.1275686135976,34.7427126101165,3218051.40130147,0.0,1.0
2011-07-13,66.32,67.19,66.1,66.56,1464000,34.2826469320477,34.7323740555532,34.1689228318509,34.4067095868079,2832117.37391366,0.0,1.0
2011-07-14,65.5,66.95,65.27,66.54,1601200,33.8587661949506,34.6083114007931,33.7398728174722,34.3963710322445,3097531.65239792,0.0,1.0
2011-07-15,65.97,66.01,64.9,65.91,1235700,34.1017222271892,34.1223993363159,33.5486095580503,34.0707065634992,2390469.56212097,0.0,1.0
2011-07-18,65.67,65.84,64.91,65.61,1791700,33.9466439087391,34.0345216225275,33.553778835332,33.915628245049,3466055.12215921,0.0,1.0
2011-07-19,67.07,67.08,66.06,66.34,1184900,34.6703427281731,34.6755120054548,34.1482457227243,34.2929854866111,2292196.63685129,0.0,1.0
2011-07-20,66.56,67.61,66.41,67.35,1431200,34.4067095868079,34.9494837013834,34.3291704275828,34.8150824920599,2768665.56389701,0.0,1.0
2011-07-21,66.36,67.38,66.05,66.98,2362000,34.3033240411744,34.8305903239049,34.1430764454426,34.6238192326381,4569304.1237596,0.0,1.0
2011-07-22,66.84,67.39,65.87,66.66,2759300,34.5514493506947,34.8357596011866,34.0500294543725,34.4584023596246,5337883.51765023,0.0,1.0
2011-07-25,66.62,67.58,66.15,66.8,1718300,34.4377252504979,34.9339758695384,34.1947692182593,34.530772241568,3324062.35218294,0.0,1.0
2011-07-26,64.57,67.01,64.43,66.68,1864800,33.3780234077552,34.6393270644831,33.3056535258118,34.4687409141879,3607467.5402146,0.0,1.0
2011-07-27,61.65,64.1,61.45,64.07,3966700,31.868594441507,33.1350673755166,31.7652088958735,33.1195595436716,7673606.54856782,0.0,1.0
2011-07-28,60.41,62.36,60.25,61.79,2684000,31.2276040585797,32.2356131285057,31.1448956220729,31.9409643234504,5192215.18550836,0.0,1.0
2011-07-29,60.47,61.67,59.55,59.97,3137300,31.2586197222697,31.8789329960703,30.7830462123559,31.0001558581861,6069126.93796401,0.0,1.0
2011-08-01,60.77,61.64,59.63,61.33,2755800,31.4136980407199,31.8634251642253,30.8244004306093,31.7031775684935,5331112.74523992,0.0,1.0
2011-08-02,58.4,60.76,58.37,60.19,2815700,30.1885793249636,31.4085287634382,30.1730714931186,31.1138799583829,5446989.67877642,0.0,1.0
2011-08-03,59.22,59.5,57.31,58.3,2999200,30.6124600620607,30.7571998259475,29.6251281012614,30.1368865521469,5801971.6037171,0.0,1.0
2011-08-04,55.17,58.24,55.05,57.94,3730400,28.5189027629836,30.1058708884569,28.4568714356036,29.9507925700067,7216482.68555157,0.0,1.0
2011-08-05,55.3,56.59,53.78,56.02,4950800,28.5861033676454,29.252940136981,27.8003732208312,28.9582913319257,9577354.29970744,0.0,1.0
2011-08-08,50.61,54.31,50.5916,53.28,4010900,26.1617123225413,28.0743449167598,26.152200852343,27.5419093567476,7759111.73157804,0.0,1.0
2011-08-09,53.98,54.01,50.01,51.68,5422800,27.9037587664647,27.9192665983097,25.8515556856409,26.7148249916801,10490441.3218982,0.0,1.0
2011-08-10,51.58,53.91,51.39,52.55,4068300,26.6631322188634,27.867573825493,26.5649159505117,27.1645521151856,7870152.39910719,0.0,1.0
2011-08-11,54.62,55.43,51.75,51.85,2557700,28.2345925124917,28.6533039723071,26.7510099326518,26.8027027054686,4947887.02681622,0.0,1.0
2011-08-12,55.05,55.49,54.4,55.03,2189800,28.4568714356036,28.6843196359971,28.1208684122949,28.4465328810402,4236182.12117221,0.0,1.0
2011-08-15,56.54,56.88,55.58,55.61,2070300,29.2270937505727,29.4028491781495,28.7308431315322,28.7463509633772,4005008.6060201,0.0,1.0
2011-08-16,55.06,56.07,54.57,55.56,2135200,28.4620407128852,28.9841377183341,28.2087461260833,28.7205045769688,4130558.07157134,0.0,1.0
2011-08-17,54.35,55.74,53.64,55.45,1806100,28.0950220258865,28.8135515680389,27.7280033388878,28.6636425268704,3493912.01436165,0.0,1.0
2011-08-18,50.94,52.79,50.33,52.79,3351800,26.3322984728364,27.2886147699457,26.0169725586544,27.2886147699457,6484078.56139603,0.0,1.0
2011-08-19,50.02,51.854,49.91,50.19,2721300,25.8567249629226,26.8047704163812,25.7998629128242,25.944602676711,5264372.27433827,0.0,1.0
2011-08-22,51.06,51.62,50.57,51.49,2542400,26.3943298002165,26.6838093279901,26.1410352134146,26.6166087233284,4918289.07885114,0.0,1.0
2011-08-23,53.5,53.51,50.93,51.3,2094400,27.6556334569444,27.6608027342261,26.3271291955548,26.5183924549766,4051630.21033112,0.0,1.0
2011-08-24,54.66,54.75,53.05,53.41,2093500,28.2552696216183,28.3017931171534,27.4230159792692,27.6091099614094,4049889.15456847,0.0,1.0
2011-08-25,52.84,55.55,52.62,54.89,1814800,27.3144611563541,28.7153352996871,27.2007370561573,28.3741629990968,3510742.22006728,0.0,1.0
2011-08-26,54.39,54.78,51.49,52.54,1850300,28.1156991350132,28.3173009489984,26.6166087233284,27.1593828379039,3579417.19737188,0.0,1.0
2011-08-29,56.28,56.37,54.97,55.12,1437600,29.2555247756219,29.3023086638558,28.5745592913279,28.6525324383844,2765567.48239974,0.315,1.0
2011-08-30,57.24,57.67,55.47,56.06,1661300,29.7545529167838,29.978075938346,28.8344697815164,29.1411641599389,3195907.94275926,0.0,1.0
2011-08-31,57.52,58.81,56.83,57.74,1653100,29.9001027912894,30.5706718559759,29.5414263148292,30.0144634069724,3180133.28127089,0.0,1.0
2011-09-01,56.56,58.4,56.21,57.63,2036200,29.4010746501274,30.3575452540213,29.2191373069955,29.9572830991309,3917117.77105062,0.0,1.0
2011-09-02,55.02,56.06,54.36,55.2,1986900,28.6005503403467,29.1411641599389,28.2574684932979,28.6941181168146,3822277.42819982,0.0,1.0
2011-09-06,53.87,54.03,52.56,53.13,2637000,28.0027562129131,28.0859275697734,27.3217907286191,27.6180886874341,5072900.28595446,0.0,1.0
2011-09-07,53.93,54.36,52.77,54.14,4848600,28.0339454717357,28.2574684932979,27.4309531344983,28.1431078776149,9327441.9137197,0.0,1.0
2011-09-08,52.99,54.55,52.74,53.77,4320600,27.5453137501813,28.3562344795695,27.415358505087,27.9507741148754,8311707.61300525,0.0,1.0
2011-09-09,51.67,52.85,51.15,52.41,2706400,26.8591500560835,27.4725388129285,26.5888431462875,27.2438175815626,5206407.78684383,0.0,1.0
2011-09-12,50.2,51.31,49.05,50.62,4005200,26.0950132149292,26.6720145031478,25.4972190874956,26.3133380266876,7704960.26746486,0.0,1.0
2011-09-13,51.2,51.8,50.041,50.42,2741000,26.6148341953063,26.9267267835326,26.0123616790493,26.2093738306122,5272969.16336791,0.0,1.0
2011-09-14,52.16,52.96,50.33,51.61,3241500,27.1138623364683,27.52971912077,26.1625899423783,26.8279607972609,6235800.63592013,0.0,1.0
2011-09-15,52.91,52.99,52.02,52.85,1929200,27.5037280717511,27.5453137501813,27.0410873992155,27.4725388129285,3711277.67601947,0.0,1.0
2011-09-16,52.34,53.6,51.89,53.23,2275700,27.2074301129362,27.8624045482113,26.9735106717665,27.6700707854718,4377853.31086332,0.0,1.0
2011-09-19,51.82,52.19,50.65,51.03,1532100,26.9371232031401,27.1294569658796,26.3289326560989,26.5264646286422,2947360.83735716,0.0,1.0
2011-09-20,50.8,52.5,50.73,51.84,1630400,26.4069058031555,27.2906014697965,26.3705183345291,26.9475196227476,3136464.40129699,0.0,1.0
2011-09-21,49.28,51.12,49.25,50.66,2778600,25.6167779129823,26.5732485168761,25.601183283571,26.3341308659027,5345301.7575097,0.0,1.0
2011-09-22,46.07,47.839,45.42,47.66,4142900,23.9481525659719,24.867715880259,23.6102689287268,24.7746679247715,7969859.15611708,0.0,1.0
2011-09-23,46.28,47.39,45.65,45.93,3185100,24.0573149718511,24.6343162600696,23.7298277542135,23.8753776287191,6127301.74470745,0.0,1.0
2011-09-26,48.42,48.54,45.58,46.83,2867900,25.169731869858,25.2321103875033,23.6934402855871,24.3432165110585,5517091.66859645,0.0,1.0
2011-09-27,48.79,50.59,48.47,49.97,2873300,25.3620656325976,26.2977433972763,25.1957229188769,25.9754543894425,5527479.86030828,0.0,1.0
2011-09-28,46.87,49.32,46.78,48.68,3454300,24.3640093502736,25.6375707521974,24.3172254620396,25.3048853247561,6645172.33893533,0.0,1.0
2011-09-29,47.75,48.32,46.4,47.84,2814800,24.8214518130054,25.1177497718203,24.1196934894963,24.8682357012393,5414941.11676322,0.0,1.0
2011-09-30,46.6,47.17,46.02,46.12,3399700,24.2236576855718,24.5199556443867,23.9221615169531,23.9741436149908,6540136.17829327,0.0,1.0
2011-10-03,44.64,47.0,44.63,46.14,3189000,23.2048085640327,24.4315860777226,23.1996103542289,23.9845400345983,6134804.32761046,0.0,1.0
2011-10-04,47.48,47.59,43.641,43.98,2892000,24.6811001483036,24.7382804561451,22.685507404636,22.8617267169838,5563453.78345859,0.0,1.0
2011-10-05,49.0,49.23,46.96,47.69,2663700,25.4712280384767,25.5907868639635,24.4107932385075,24.7902625541828,5124264.12275196,0.0,1.0
2011-10-06,50.64,50.71,48.76,48.87,1852600,26.3237344462951,26.3601219149215,25.3464710031862,25.4036513110277,3563919.25284765,0.0,1.0
2011-10-07,50.04,51.0,49.59,50.93,2365200,26.0118418580689,26.5108699992309,25.7779224168992,26.4744825306045,4550027.96979124,0.0,1.0
2011-10-10,52.5,52.51,51.26,51.26,1427000,27.2906014697965,27.2957996796003,26.6460234541289,26.6460234541289,2745175.84681722,0.0,1.0
2011-10-11,52.81,53.035,51.92,52.11,1944500,27.4517459737134,27.5687056942982,26.9891053011778,27.0878712874494,3740710.88586972,0.0,1.0
2011-10-12,54.1,54.76,53.17,53.17,1961200,28.1223150383998,28.4653968854487,27.6388815266491,27.6388815266491,3772837.33060823,0.0,1.0
2011-10-13,53.0,53.5,52.09,53.46,1890100,27.550511959985,27.8104224501736,27.0774748678419,27.7896296109585,3636059.47306885,0.0,1.0
2011-10-14,53.83,54.1,52.81,53.93,2236800,27.981963373698,28.1223150383998,27.4517459737134,28.0339454717357,4303019.85575387,0.0,1.0
2011-10-17,51.79,53.81,51.37,53.48,2166200,26.9215285737288,27.9715669540905,26.7032037619704,27.800026030566,4167203.86781743,0.0,1.0
2011-10-18,54.37,54.97,51.87,52.05,1921300,28.2626667031016,28.5745592913279,26.9631142521589,27.0566820286268,3696080.13629288,0.0,1.0
2011-10-19,52.8,54.76,52.55,54.42,1798300,27.4465477639096,28.4653968854487,27.3165925188154,28.2886577521205,3459460.21396736,0.0,1.0
2011-10-20,53.55,53.8,51.89,52.96,2956400,27.8364134991924,27.9663687442867,26.9735106717665,27.52971912077,5687342.58831847,0.0,1.0
2011-10-21,52.71,54.68,50.75,54.68,5085800,27.3997638756757,28.4238112070185,26.3809147541366,28.4238112070185,9783752.85335882,0.0,1.0
2011-10-24,53.74,54.04,52.5,52.67,2961600,27.9351794854641,28.0911257795772,27.2906014697965,27.3789710364606,5697346.03218913,0.0,1.0
2011-10-25,54.66,55.809,52.27,53.57,3160400,28.413414787411,29.0106890938643,27.1710426443098,27.8468099188,6079785.38632176,0.0,1.0
2011-10-26,55.65,56.19,53.97,55.34,2798800,28.9280375579843,29.2087408873879,28.0547383109508,28.7668930540674,5384161.28946885,0.0,1.0
2011-10-27,57.65,58.67,57.05,57.84,2757400,29.9676795187384,30.4978969187231,29.6557869305122,30.0664455050101,5304518.48634466,0.0,1.0
2011-10-28,58.67,58.89,57.56,57.67,1943000,30.4978969187231,30.612257534406,29.9208956305045,29.978075938346,3737825.27706087,0.0,1.0
2011-10-31,55.53,57.63,55.53,57.56,3357600,28.865659040339,29.9572830991309,28.865659040339,29.9208956305045,6459146.75772497,0.0,1.0
2011-11-01,54.15,55.21,52.7829,53.31,2829900,28.1483060874187,28.6993163266184,27.4376588251452,27.7116564639019,5443989.57877229,0.0,1.0
2011-11-02,55.0,55.65,54.24,55.18,1927000,28.5901539207392,28.9280375579843,28.1950899756526,28.6837216972071,3707045.4497665,0.0,1.0
2011-11-03,57.12,57.24,54.94,55.54,1934700,29.6921743991386,29.7545529167838,28.5589646619166,28.8708572501428,3721858.24165192,0.0,1.0
2011-11-04,56.89,57.15,55.88,56.48,1664800,29.5726155736519,29.7077690285499,29.047596383471,29.3594889716973,3202641.02997989,0.0,1.0
2011-11-07,56.09,57.04,54.9,56.91,2159900,29.1567587893502,29.6505887207084,28.5381718227015,29.5830119932594,4155084.31082027,0.0,1.0
2011-11-08,56.31,56.79,55.27,56.39,1886000,29.2711194050332,29.5206334756142,28.730505585441,29.3127050834633,3628172.14232465,0.0,1.0
2011-11-09,53.81,54.96,53.26,54.96,3000000,27.9715669540905,28.5693610815241,27.6856654148831,28.5693610815241,5771217.61769563,0.0,1.0
2011-11-10,53.85,54.65,53.48,54.46,2013700,27.9923597933056,28.4082165776072,27.800026030566,28.3094505913356,3873833.6389179,0.0,1.0
2011-11-11,56.27,56.57,54.77,54.83,1572500,29.2503265658181,29.4062728599312,28.4705950952525,28.5017843540751,3025079.90127546,0.0,1.0
2011-11-14,55.96,56.8,55.57,56.06,1322700,29.0891820619012,29.5258316854179,28.8864518795541,29.1411641599389,2544529.847642,0.0,1.0
2011-11-15,56.38,56.74,55.44,55.62,1248300,29.3075068736596,29.4946424265953,28.8188751521051,28.912442928573,2401403.65072315,0.0,1.0
2011-11-16,55.2,56.3,55.12,55.63,2051700,28.6941181168146,29.2659211952294,28.6525324383844,28.9176411383768,3946935.72874205,0.0,1.0
2011-11-17,53.43,55.28,52.99,55.0,2610600,27.7740349815472,28.7357037952448,27.5453137501813,28.5901539207392,5022113.57091874,0.0,1.0
2011-11-18,53.11,54.16,53.03,54.06,2165500,27.6076922678265,28.1535042972225,27.5661065893964,28.1015221991847,4165857.2503733,0.0,1.0
2011-11-21,51.26,52.42,50.34,52.29,3041200,26.6460234541289,27.2490157913663,26.167788152182,27.1814390639173,5850475.67297866,0.0,1.0
2011-11-22,51.87,52.01,50.85,51.32,2150800,26.9631142521589,27.0358891894117,26.4328968521743,26.6772127129516,4137578.2840466,0.0,1.0
2011-11-23,50.4,51.36,50.29,51.34,1826000,26.1989774110046,26.6980055521666,26.1417971031632,26.6876091325591,3512747.78997075,0.0,1.0
2011-11-25,50.26,51.13,50.14,50.24,611600,26.1262024737519,26.5784467266799,26.0638239561066,26.1158060541443,1176558.89832755,0.0,1.0
2011-11-28,52.01,52.47,51.43,51.47,1556400,27.1996327982305,27.4401986718546,26.896310609748,26.9172293813675,2976082.97143137,0.315,1.0
2011-11-29,53.0,53.49,52.19,52.22,2445000,27.7173723958127,27.9736273481513,27.2937672705182,27.3094563492328,4675226.71880602,0.0,1.0
2011-11-30,54.97,56.16,53.43,55.15,7312000,28.7476218980721,29.3699553537517,27.9422491907221,28.8417563703598,13981700.5185725,0.0,1.0
2011-12-01,54.76,55.58,54.62,54.7,2242000,28.6377983470699,29.0666331652692,28.5645826464017,28.6064201896406,4287058.61086425,0.0,1.0
2011-12-02,55.88,56.48,55.46,55.52,2570000,29.2235239524153,29.5373055267075,29.0038768504108,29.03525500784,4914246.48970613,0.0,1.0
2011-12-05,57.51,57.7625,56.19,56.83,2911500,30.0759638959092,30.2080136417572,29.3856444324663,29.720344778378,5567248.50380521,0.0,1.0
2011-12-06,57.58,58.09,56.98,57.34,2207000,30.1125717462433,30.3792860843917,29.7987901719511,29.9870591165264,4220133.07501222,0.0,1.0
2011-12-07,58.22,58.48,56.6,57.21,2618400,30.447272092155,30.5832441076816,29.600061841566,29.9190731087631,5006794.94499865,0.0,1.0
2011-12-08,55.73,57.8971,55.57,57.58,1999800,29.1450785588423,30.2784053082567,29.0614034723644,30.1125717462433,3823933.90276821,0.0,1.0
2011-12-09,57.2,57.4599,55.74,56.18,1680000,29.9138434158582,30.0497631344558,29.1503082517471,29.3804147395614,3212425.72089739,0.0,1.0
2011-12-12,55.83,56.56,55.11,56.46,1573400,29.197375487891,29.5791430699465,28.8208375987403,29.5268461408978,3008589.66027378,0.0,1.0
2011-12-13,55.53,56.83,54.93,56.37,2037100,29.0404847007449,29.720344778378,28.7267031264527,29.479778904754,3895257.4024048,0.0,1.0
2011-12-14,55.1,55.37,54.67,55.06,1723500,28.8156079058354,28.9568096142669,28.590731110926,28.794689134216,3295604.60117063,0.0,1.0
2011-12-15,55.96,56.08,55.19,55.88,2105000,29.2653614956543,29.3281178105127,28.8626751419793,29.2235239524153,4025092.94195774,0.0,1.0
2011-12-16,56.14,57.41,55.85,56.41,3331700,29.359495967942,30.0236669668605,29.2078348737007,29.5006976763735,6370737.36566299,0.0,1.0
2011-12-19,55.17,56.75,55.01,56.33,1204500,28.8522157561695,29.678507235139,28.7685406696916,29.4588601331345,2303194.5123934,0.0,1.0
2011-12-20,57.9,58.11,56.34,56.39,1354000,30.2799219191991,30.3897454702014,29.4640898260394,29.4902382905637,2589062.15838992,0.0,1.0
2011-12-21,57.48,58.43,56.58,57.89,2222600,30.0602748171946,30.5570956431573,29.5896024557563,30.2746922262943,4249962.74242056,0.0,1.0
2011-12-22,57.59,58.03,57.38,57.84,1495000,30.1178014391482,30.3479079269624,30.0079778881459,30.2485437617699,2858676.45996523,0.0,1.0
2011-12-23,58.74,58.77,57.85,57.97,1010700,30.7192161232082,30.7349052019229,30.2537734546748,30.3165297695332,1932618.25958988,0.0,1.0
2011-12-27,58.92,59.27,58.38,58.39,1022400,30.8133505954959,30.9963898471664,30.5309471786329,30.5361768715378,1954990.51014613,0.0,1.0
2011-12-28,57.61,59.0,57.56,58.69,973700,30.1282608249579,30.8551881387349,30.1021123604335,30.6930676586839,1861868.40740345,0.0,1.0
2011-12-29,58.42,58.59,57.79,57.91,1228900,30.5518659502524,30.6407707296352,30.2223952972456,30.285151612104,2349851.1716731,0.0,1.0
2011-12-30,58.05,58.9,58.05,58.5,829500,30.3583673127722,30.8028912096862,30.3583673127722,30.5937034934914,1586135.19969309,0.0,1.0
2012-01-03,59.09,59.87,59.04,59.57,1667200,30.9022553748787,31.3101714214586,30.8761069103544,31.1532806343125,3187950.09635722,0.0,1.0
2012-01-04,58.17,58.86,57.57,58.66,2434500,30.4211236276306,30.7819724380667,30.1073420533384,30.6773785799693,4655149.05805042,0.0,1.0
2012-01-05,58.68,58.75,56.81,57.43,1712500,30.687837965779,30.7244458161131,29.7098853925683,30.0341263526702,3274570.86133142,0.0,1.0
2012-01-06,57.66,58.555,57.52,58.48,1633200,30.1544092894822,30.6224668044681,30.0811935888141,30.5832441076816,3122936.7186724,0.0,1.0
2012-01-09,57.46,57.94,57.2,57.94,1670800,30.0498154313848,30.3008406908186,29.9138434158582,30.3008406908186,3194833.86575915,0.0,1.0
2012-01-10,59.18,59.27,58.13,58.28,2418100,30.9493226110225,30.9963898471664,30.4002048560112,30.4786502495842,4623789.66410833,0.0,1.0
2012-01-11,59.05,59.46,58.77,58.92,1265800,30.8813366032592,31.0957540123589,30.7349052019229,30.8133505954959,2420409.80804281,0.0,1.0
2012-01-12,59.92,60.1,58.92,59.23,1833700,31.3363198859829,31.4304543582706,30.8133505954959,30.9754710755469,3506324.43119616,0.0,1.0
2012-01-13,60.22,60.32,58.72,59.34,1426400,31.493210673129,31.5455076021778,30.7087567373985,31.0329976975005,2727502.40969527,0.0,1.0
2012-01-17,60.25,61.28,60.19,61.0,1218700,31.5088997518437,32.0475581210453,31.4775215944144,31.9011267197089,2330347.15836765,0.0,1.0
2012-01-18,60.6,61.16,59.89,60.29,1804700,31.6919390035141,31.9848018061869,31.3206308072683,31.5298185234631,3450871.84434734,0.0,1.0
2012-01-19,60.85,61.04,60.375,60.88,1451300,31.8226813261359,31.9220454913284,31.5742709131545,31.8383704048505,2775115.14805856,0.0,1.0
2012-01-20,59.33,60.69,58.88,60.69,2535500,31.0277680045956,31.739006239658,30.7924318238764,31.739006239658,4848277.0329377,0.0,1.0
2012-01-23,59.92,60.04,58.95,59.15,1604400,31.3363198859829,31.3990762008414,30.8290396742105,30.9336335323079,3067866.56345701,0.0,1.0
2012-01-24,60.47,61.2,59.11,59.3,2142200,31.6239529957508,32.0057205778063,30.9127147606884,31.012078925881,4096225.22577761,0.0,1.0
2012-01-25,60.86,62.0,59.96,61.71,2321900,31.8279110190407,32.424096010196,31.3572386576024,32.2724349159547,4439840.04842361,0.0,1.0
2012-01-26,62.93,63.21,62.19,62.39,2704300,32.9104574503489,33.0568888516853,32.5234601753885,32.6280540334859,5171049.3315612,0.0,1.0
2012-01-27,63.69,63.95,62.53,62.74,2019700,33.307914111119,33.4438861266457,32.7012697341541,32.8110932851564,3861985.85029552,0.0,1.0
2012-01-30,63.24,63.45,62.455,63.29,1179200,33.0725779303999,33.1824014814022,32.6620470373676,33.0987263949242,2254816.91076322,0.0,1.0
2012-01-31,63.41,63.98,62.84,63.67,2066800,33.1614827097827,33.4595752053603,32.8633902142051,33.2974547253093,3952048.49997067,0.0,1.0
2012-02-01,64.43,64.81,63.55,64.2,1767400,33.6949113860795,33.8936397164645,33.2346984104509,33.5746284492674,3379548.34471074,0.0,1.0
2012-02-02,64.52,64.75,64.28,64.58,1018200,33.7419786222233,33.8622615590353,33.6164659925064,33.7733567796525,1946959.44584388,0.0,1.0
2012-02-03,65.63,65.91,65.17,65.17,1401700,34.3224745346639,34.4689059360003,34.0819086610399,34.0819086610399,2680272.1029654,0.0,1.0
2012-02-06,65.06,65.41,64.87,65.13,1021800,34.0243820390863,34.2074212907567,33.9250178738938,34.0609898894204,1953843.21524581,0.0,1.0
2012-02-07,64.89,65.0,64.23,64.7,837500,33.9354772597035,33.9930038816571,33.5903175279821,33.8361130945109,1601432.46503069,0.0,1.0
2012-02-08,65.18,65.36,64.685,65.09,1056400,34.0871383539447,34.1812728262324,33.8282685551536,34.0400711178009,2020003.88783096,0.0,1.0
2012-02-09,65.38,65.49,64.93,65.39,874700,34.1917322120421,34.2492588339957,33.956396031323,34.196961904947,1672564.74885057,0.0,1.0
2012-02-10,64.51,64.63,63.92,64.58,606700,33.7367489293184,33.7995052441769,33.4281970479311,33.7733567796525,1160106.36004074,0.0,1.0
2012-02-13,66.04,66.04,64.89,65.18,1260600,34.5368919437636,34.5368919437636,33.9354772597035,34.0871383539447,2410466.58557336,0.0,1.0
2012-02-14,66.0,66.13,65.45,65.97,1139800,34.5159731721441,34.5839591799074,34.2283400623762,34.5002840934295,2179477.8789755,0.0,1.0
2012-02-15,65.63,66.53,65.26,66.5,1421200,34.3224745346639,34.7931468961022,34.1289758971837,34.7774578173876,2717559.18722582,0.0,1.0
2012-02-16,66.61,66.81,65.49,65.8,1183400,34.8349844393412,34.9395782974386,34.2492588339957,34.4113793140467,2262847.97506546,0.0,1.0
2012-02-17,66.09,67.2,65.64,67.02,1070600,34.5630404082879,35.1435363207285,34.3277042275688,35.0494018484409,2047156.53380521,0.0,1.0
2012-02-21,66.52,66.74,65.66,66.38,1316500,34.7879172031973,34.9029704471045,34.3381636133785,34.7147015025292,2517356.22711989,0.0,1.0
2012-02-22,65.82,66.72,65.71,65.71,962500,34.4218386998564,34.8925110612948,34.3643120779029,34.3643120779029,1840452.2359308,0.0,1.0
2012-02-23,65.58,65.665,64.94,65.59,930100,34.2963260701395,34.3407784598309,33.9616257242278,34.3015557630444,1778498.31131349,0.0,1.0
2012-02-24,65.67,66.31,65.44,65.72,1005000,34.3433933062834,34.6780936521951,34.2231103694714,34.3695417708077,1921718.95803683,0.0,1.0
2012-02-27,65.01,65.48,64.35,64.92,1378200,34.1629689010653,34.4099554474967,33.8161367294809,34.1156736049402,2622628.67900823,0.315,1.0
2012-02-28,64.61,65.18,64.14,65.12,1291200,33.9527675849536,34.2523044604129,33.7057810385222,34.2207742629961,2457073.10284096,0.0,1.0
2012-02-29,64.02,64.84,63.7,64.64,1234200,33.6427206436887,34.0736333417178,33.4745595907993,33.968532683662,2348605.65638655,0.0,1.0
2012-03-01,64.05,64.9,63.685,64.17,1293200,33.6584857423971,34.1051635391346,33.4666770414451,33.7215461372306,2460878.97815515,0.0,1.0
2012-03-02,63.28,63.83,63.1,63.78,1391200,33.2538482088819,33.5428750185356,33.1592576166316,33.5165998540217,2647366.86855046,0.0,1.0
2012-03-05,63.44,63.58,62.5,63.22,1757800,33.3379287353266,33.4114991959658,32.843955642464,33.2223180114652,3344983.81364146,0.0,1.0
2012-03-06,60.75,62.6,60.67,62.6,2106200,31.924324884475,32.8965059714919,31.8822846212526,32.8965059714919,4007967.29337333,0.0,1.0
2012-03-07,61.39,61.6,60.65,60.65,3054900,32.2606469902538,32.3710026812125,31.8717745554471,31.8717745554471,5813284.24865929,0.0,1.0
2012-03-08,62.34,62.57,61.5955,61.8,1361200,32.7598751160193,32.8807408727836,32.3686379164063,32.4761033392684,2590278.73883761,0.0,1.0
2012-03-09,63.14,63.4,62.33,62.46,2048200,33.1802777482428,33.3169086037155,32.7546200831165,32.8229355108528,3897596.90926182,0.0,1.0
2012-03-12,63.09,63.34,62.8,63.0,1269900,33.1540025837289,33.2853784062987,33.0016066295478,33.1067072876037,2416540.53074484,0.0,1.0
2012-03-13,64.59,64.6,63.53,63.53,1168300,33.942257519148,33.9475125520508,33.3852240314518,33.3852240314518,2223202.064784,0.0,1.0
2012-03-14,63.93,64.55,63.66,64.41,1238800,33.5954253475636,33.9212373875368,33.4535394591881,33.8476669268977,2357359.16960919,0.0,1.0
2012-03-15,64.17,64.27,63.48,64.06,1133500,33.7215461372306,33.7740964662586,33.3589488669378,33.6637407752999,2156979.8343171,0.0,1.0
2012-03-16,64.14,64.4,64.02,64.31,1331500,33.7057810385222,33.8424118939949,33.6427206436887,33.7951165978698,2533761.49042189,0.0,1.0
2012-03-19,64.21,64.55,63.78,64.08,1097700,33.7425662688418,33.9212373875368,33.5165998540217,33.6742508411055,2088854.6661931,0.0,1.0
2012-03-20,63.23,63.93,63.12,63.67,1647400,33.227573044368,33.5954253475636,33.1697676824372,33.4587944920909,3134899.49629817,0.0,1.0
2012-03-21,62.62,63.17,62.13,63.17,1618600,32.9070160372975,33.1960428469512,32.6495194250606,33.1960428469512,3080094.89177384,0.0,1.0
2012-03-22,61.63,62.08,60.78,61.98,1482100,32.3867677799209,32.6232442605466,31.9400899831834,32.5706939315187,2820343.90158038,0.0,1.0
2012-03-23,62.53,62.57,61.64,61.7,2741800,32.8597207411724,32.8807408727836,32.3920228128237,32.4235530102405,5217474.46822285,0.0,1.0
2012-03-26,63.43,63.47,63.0,63.25,1820800,33.3326737024239,33.353693834035,33.1067072876037,33.2380831101736,3464868.88603843,0.0,1.0
2012-03-27,62.98,63.65,62.8,63.62,2064000,33.0961972217981,33.4482844262853,33.0016066295478,33.4325193275769,3927663.32424392,0.0,1.0
2012-03-28,61.57,63.41,61.4,63.14,2892800,32.3552375825041,33.3221636366183,32.2659020231566,33.1802777482428,5504818.0544442,0.0,1.0
2012-03-29,62.22,62.31,61.01,61.18,2468500,32.6968147211858,32.7441100173109,32.0609557399477,32.1502912992952,4697401.60653881,0.0,1.0
2012-03-30,62.94,63.0,62.3,62.53,2432400,33.0751770901869,33.1067072876037,32.7388549844081,32.8597207411724,4628705.5571177,0.0,1.0
2012-04-02,64.04,64.36,62.46,62.81,1808100,33.6532307094943,33.8213917623837,32.8229355108528,33.0068616624506,3440701.57779333,0.0,1.0
2012-04-03,63.39,64.17,62.98,64.03,1534400,33.3116535708127,33.7215461372306,33.0961972217981,33.6479756765915,2919867.54104645,0.0,1.0
2012-04-04,63.01,63.12,62.55,62.58,1402300,33.1119623205065,33.1697676824372,32.870230806978,32.8859959056863,2668489.47654421,0.0,1.0
2012-04-05,61.39,62.69,61.29,62.69,4419500,32.2606469902538,32.9438012676171,32.2080966612259,32.9438012676171,8410032.97553102,0.0,1.0
2012-04-09,60.81,61.09,60.31,60.37,1711400,31.9558550818918,32.10299600317,31.6931034367521,31.7246336341688,3256687.50635225,0.0,1.0
2012-04-10,59.93,60.84,59.71,60.54,3042100,31.4934121864459,31.9716201806002,31.3778014625844,31.8139691935163,5788926.64664846,0.0,1.0
2012-04-11,60.15,60.78,60.0,60.7,1627200,31.6090229103073,31.9400899831834,31.5301974167654,31.898049719961,3096460.15562486,0.0,1.0
2012-04-12,60.86,61.0,60.24,60.24,2423000,31.9821302464057,32.0557007070449,31.6563182064325,31.6563182064325,4610817.943141,0.0,1.0
2012-04-13,60.92,61.81,60.77,61.69,3237700,32.0136604438225,32.4813583721712,31.9348349502806,32.4182979773377,6161141.25237623,0.0,1.0
2012-04-16,61.0,61.59,60.75,61.3,2046200,32.0557007070449,32.3657476483097,31.924324884475,32.2133516941287,3893791.03394763,0.0,1.0
2012-04-17,62.43,62.81,61.4,62.0,3108200,32.8071704121444,33.0068616624506,32.2659020231566,32.5812039973243,5914710.82578244,0.0,1.0
2012-04-18,61.04,63.1,60.73,62.6,3133100,32.076720838656,33.1592576166316,31.9138148186694,32.8965059714919,5962093.97344411,0.0,1.0
2012-04-19,59.88,61.15,59.43,61.08,2169000,31.4671370219319,32.1345262005868,31.2306605413062,32.0977409702672,4127471.77823889,0.0,1.0
2012-04-20,60.12,60.55,59.76,60.11,2165900,31.593257811599,31.8192242264191,31.4040766270984,31.5880027786962,4121572.67150189,0.0,1.0
2012-04-23,60.31,60.365,59.04,59.25,2233900,31.6931034367521,31.7220061177174,31.0257142580972,31.1360699490559,4250972.43218434,0.0,1.0
2012-04-24,60.87,61.16,60.39,60.51,1940100,31.9873852793085,32.1397812334896,31.7351436999744,31.7982040948079,3691889.34852986,0.0,1.0
2012-04-25,61.51,62.0,61.22,61.79,1640900,32.3237073850874,32.5812039973243,32.1713114309063,32.4708483063656,3122530.40152705,0.0,1.0
2012-04-26,62.31,62.55,60.882,61.41,1466800,32.7441100173109,32.870230806978,31.9936913187919,32.2711570560594,2791228.95542683,0.0,1.0
2012-04-27,63.5,63.68,62.38,62.43,2193200,33.3694589327434,33.4640495249937,32.7808952476305,32.8071704121444,4173522.86954059,0.0,1.0
2012-04-30,62.66,63.41,62.19,63.29,1410800,32.9280361689087,33.3221636366183,32.6810496224774,33.2591032417847,2684664.44662952,0.0,1.0
2012-05-01,62.72,63.25,61.87,62.54,1565500,32.9595663663255,33.2380831101736,32.512888569588,32.8649757740752,2979048.9021821,0.0,1.0
2012-05-02,62.17,62.69,61.92,62.54,2035200,32.6705395566718,32.9438012676171,32.5391637341019,32.8649757740752,3872858.71971959,0.0,1.0
2012-05-03,61.28,62.3,60.89,62.13,1420300,32.2028416283231,32.7388549844081,31.9978953451141,32.6495194250606,2702742.35437192,0.0,1.0
2012-05-04,60.03,61.09,59.53,61.09,1410400,31.5459625154738,32.10299600317,31.2832108703341,32.10299600317,2683903.27156668,0.0,1.0
2012-05-07,59.01,60.01,58.95,59.85,2316900,31.0099491593888,31.5354524496682,30.978418961972,31.4513719232235,4408916.25772323,0.0,1.0
2012-05-08,58.72,58.83,57.87,58.54,3556000,30.8575532052078,30.9153585671385,30.4108754084703,30.7629626129575,6766846.30862954,0.0,1.0
2012-05-09,58.29,59.09,57.74,57.98,3433600,30.6315867903876,31.0519894226112,30.3425599807339,30.468680770401,6533926.73940113,0.0,1.0
2012-05-10,58.91,59.91,58.81,58.87,2001300,30.9573988303609,31.4829021206403,30.9048485013329,30.9363786987497,3808349.13314406,0.0,1.0
2012-05-11,58.8,59.5,58.475,58.51,1725300,30.8995934684301,31.2674457716257,30.7288048990893,30.7471975142491,3283138.33978587,0.0,1.0
2012-05-14,58.34,58.82,57.46,57.95,1446000,30.6578619549016,30.9101035342357,30.1954190594557,30.4529156716926,2751647.85215926,0.0,1.0
2012-05-15,57.25,58.28,57.1202,58.28,2079800,30.085063368497,30.6263317574848,30.0168530414187,30.6263317574848,3957729.73922602,0.0,1.0
2012-05-16,56.9,57.65,56.75,57.56,1424900,29.9011372168992,30.2952646846088,29.8223117233573,30.2479693884836,2711495.86759456,0.0,1.0
2012-05-17,55.08,56.95,55.08,56.89,2004600,28.9447212285907,29.9274123814132,28.9447212285907,29.8958821839964,3814628.82741248,0.0,1.0
2012-05-18,55.07,55.99,54.87,55.53,1597100,28.9394661956879,29.4229292227449,28.834365537632,29.1811977092164,3039181.7321463,0.0,1.0
2012-05-21,57.18,57.26,55.34,55.34,2269700,30.0482781381775,30.0903184013998,29.0813520840633,29.0813520840633,4319097.60030834,0.0,1.0
2012-05-22,56.79,57.454,56.43,57.28,1823500,29.8433318549685,30.192266039714,29.6541506704679,30.1008284672054,3470006.81771259,0.0,1.0
2012-05-23,57.78,57.85,55.85,56.22,1589200,30.3635801123451,30.4003653426647,29.3493587621058,29.5437949795092,3024148.52465525,0.0,1.0
2012-05-24,58.25,58.25,57.27,58.17,1457800,30.6105666587764,30.6105666587764,30.0955734343026,30.5685263955541,2774102.51651298,0.0,1.0
2012-05-25,57.78,58.65,57.545,58.28,1138200,30.3635801123451,30.8207679748882,30.2400868391294,30.6263317574848,2165923.64130544,0.0,1.0
2012-05-29,58.55,58.98,57.6473,57.8,1546400,30.9337511822983,31.1609333002895,30.4568272336687,30.537503302081,2926955.72116104,0.315,1.0
2012-05-30,57.63,57.91,57.12,57.82,1548300,30.4476871158984,30.5956196578462,30.1782385573506,30.5480699122201,2930551.95491052,0.0,1.0
2012-05-31,56.56,57.56,55.23,57.49,3095200,29.882373473455,30.4107039804114,29.179693899203,30.3737208449245,5858454.05337406,0.0,1.0
2012-06-01,54.68,55.31,54.41,54.92,3494700,28.8891121203769,29.2219603397595,28.7464628834987,29.0159114420465,6614609.51806874,0.0,1.0
2012-06-04,53.59,54.84,53.14,54.56,3038000,28.3132318677944,28.97364500149,28.0754831396641,28.8257124595422,5750188.48996848,0.0,1.0
2012-06-05,54.46,54.59,53.11,53.33,2024500,28.7728794088465,28.8415623747509,28.0596332244554,28.1758659359858,3831881.69780815,0.0,1.0
2012-06-06,55.74,55.79,54.88,55.03,1528700,29.4491424577507,29.4755589830986,28.9947782217682,29.0740277978117,2893453.96465267,0.0,1.0
2012-06-07,56.43,57.4,56.14,56.59,2814800,29.8136905075507,30.3261710992984,29.6604746605333,29.8982233886637,5327725.66213404,0.0,1.0
2012-06-08,56.68,56.84,55.95,56.34,1270000,29.9457731342898,30.0303060154028,29.5600918642116,29.7661407619246,2403798.348341,0.0,1.0
2012-06-11,55.68,57.42,55.58,57.42,1258600,29.4174426273334,30.3367377094375,29.3646095766377,30.3367377094375,2382220.94584408,0.0,1.0
2012-06-12,56.29,56.3,55.015,55.89,1261100,29.7397242365768,29.7450075416463,29.0661028402073,29.5283920337942,2386952.83235656,0.0,1.0
2012-06-13,55.29,56.1599,55.08,56.01,1330900,29.2113937296204,29.6709884376217,29.1004443231595,29.591791694629,2519067.10378506,0.0,1.0
2012-06-14,55.0,55.3885,54.44,55.27,2103600,29.058177882603,29.2634342845556,28.7623127987074,29.2008271194812,3981598.58706309,0.0,1.0
2012-06-15,55.31,55.54,54.98,55.26,2453000,29.2219603397595,29.3434763563595,29.0476112724639,29.1955438144117,4642927.04604761,0.0,1.0
2012-06-18,55.67,55.76,54.44,54.99,1061800,29.4121593222638,29.4597090678899,28.7623127987074,29.0528945775334,2009726.83958147,0.0,1.0
2012-06-19,56.13,56.55,55.82,55.82,1198900,29.6551913554638,29.8770901683854,29.4914088983073,29.4914088983073,2269223.495926,0.0,1.0
2012-06-20,56.11,56.58,55.6,56.2,1769900,29.6446247453246,29.8929400835941,29.3751761867769,29.6921744909507,3349986.37537696,0.0,1.0
2012-06-21,54.42,56.36,54.29,55.98,1504600,28.7517461885683,29.7767073720637,28.6830632226639,29.5759417794203,2847838.57867233,0.0,1.0
2012-06-22,53.57,54.75,53.4,54.67,4781100,28.3026652576553,28.9260952558639,28.2128490714727,28.8838288153074,9049449.04193162,0.0,1.0
2012-06-25,52.32,53.0,52.08,52.88,1978600,27.6422521239598,28.0015168686902,27.5154528022903,27.9381172078554,3745004.26143898,0.0,1.0
2012-06-26,51.86,52.37,51.25,52.37,2182200,27.3992200907598,27.6686686493076,27.0769384815164,27.6686686493076,4130369.09901554,0.0,1.0
2012-06-27,51.84,52.21,51.21,51.92,2440700,27.3886534806207,27.5841357681946,27.0558052612382,27.4309199211772,4619646.1644062,0.0,1.0
2012-06-28,51.57,51.9,50.88,51.35,2370100,27.2460042437425,27.4203533110381,26.8814561939426,27.1297715322121,4486017.6892937,0.0,1.0
2012-06-29,53.61,53.62,52.79,52.79,2358500,28.3237984779336,28.3290817830031,27.8905674622293,27.8905674622293,4464061.73587578,0.0,1.0
2012-07-02,53.18,54.03,52.83,53.91,1599800,28.0966163599423,28.5456972908553,27.9117006825076,28.4822976300205,3028028.81706766,0.0,1.0
2012-07-03,54.23,54.23,52.986,53.15,959300,28.6513633922466,28.6513633922466,27.9941202415928,28.0807664447336,1815719.4925697,0.0,1.0
2012-07-05,54.03,54.49,53.71,54.07,966700,28.5456972908553,28.7887293240552,28.3766315286292,28.5668305111335,1829725.87664665,0.0,1.0
2012-07-06,52.44,53.445,52.24,53.42,1367900,27.7056517847946,28.2366239442858,27.5999856834033,28.2234156816119,2589099.0241698,0.0,1.0
2012-07-09,52.38,52.45,51.39,51.93,2323700,27.6739519543772,27.7109350898641,27.1509047524903,27.4362032262468,4398193.87562203,0.0,1.0
2012-07-10,51.79,52.93,51.42,52.53,2387400,27.3622369552729,27.9645337332032,27.166754667699,27.7532015304206,4518762.34396008,0.0,1.0
2012-07-11,51.06,51.82,50.55,51.79,2741400,26.9765556851947,27.3780868704816,26.7071071266469,27.3622369552729,5188797.47412757,0.0,1.0
2012-07-12,51.25,51.49,50.38,50.75,2254700,27.0769384815164,27.203737803186,26.6172909404643,26.8127732280382,4267593.80787752,0.0,1.0
2012-07-13,52.64,52.75,51.32,51.42,1873000,27.8113178861859,27.8694342419511,27.1139216170034,27.166754667699,3545129.37515172,0.0,1.0
2012-07-16,51.2,52.43,51.13,52.35,1745300,27.0505219561686,27.700368479725,27.0135388206817,27.6581020391685,3303424.61209413,0.0,1.0
2012-07-17,51.58,51.84,50.78,51.43,3121500,27.251287548812,27.3886534806207,26.8286231432469,27.1720379727686,5908233.49948538,0.0,1.0
2012-07-18,52.53,53.74,50.27,51.27,3031400,27.7532015304206,28.3924814438379,26.5591745846991,27.0875050916556,5737696.30957552,0.0,1.0
2012-07-19,53.97,54.31,52.81,53.01,3874300,28.5139974604379,28.6936298328031,27.9011340723684,28.0068001737597,7333099.16612403,0.0,1.0
2012-07-20,53.42,53.8,53.0,53.51,2173600,28.2234156816119,28.4241812742553,28.0015168686902,28.2709654272379,4114091.40941259,0.0,1.0
2012-07-23,52.23,52.71,51.51,52.25,1807500,27.5947023783337,27.8483010216728,27.2143044133251,27.6052689884729,3421153.94852469,0.0,1.0
2012-07-24,51.0,52.3,50.63,52.25,2351300,26.9448558547773,27.6316855138207,26.7493735672035,27.6052689884729,4450433.90271984,0.0,1.0
2012-07-25,50.94,51.32,50.475,51.18,2376800,26.9131560243599,27.1139216170034,26.6674823386252,27.0399553460295,4498699.14514716,0.0,1.0
2012-07-26,52.07,52.69,51.5,51.78,1911900,27.5101694972207,27.8377344115337,27.2090211082555,27.3569536502033,3618757.52928595,0.0,1.0
2012-07-27,54.16,54.52,52.41,52.5,2083900,28.6143802567596,28.8045792392639,27.6898018695859,27.737351615212,3944311.32134473,0.0,1.0
2012-07-30,54.33,55.04,54.07,54.2,1922600,28.7041964429422,29.0793111028813,28.5668305111335,28.6355134770379,3639010.00355937,0.0,1.0
2012-07-31,54.47,55.07,54.04,54.21,2329600,28.7781627139161,29.09516101809,28.5509805959248,28.6407967821074,4409361.12779149,0.0,1.0
2012-08-01,53.93,55.09,53.92,54.76,1368500,28.4928642401596,29.1057276282291,28.4875809350901,28.9313785609335,2590234.6769328,0.0,1.0
2012-08-02,53.57,54.12,52.59,53.59,1499500,28.3026652576553,28.5932470364814,27.784901360838,28.3132318677944,2838185.53018687,0.0,1.0
2012-08-03,54.56,54.9,54.09,54.57,1110700,28.8257124595422,29.0053448319074,28.5773971212727,28.8309957646117,2102282.53976563,0.0,1.0
2012-08-06,55.05,55.56,54.8,54.91,1419600,29.0845944079508,29.3540429664986,28.9525117812117,29.0106281369769,2686954.43724794,0.0,1.0
2012-08-07,56.0,56.36,55.36,55.44,1685500,29.5865083895594,29.7767073720637,29.2483768651073,29.2906433056638,3190237.88671555,0.0,1.0
2012-08-08,56.53,56.57,55.64,56.01,1171200,29.8665235582463,29.8876567785246,29.3963094070551,29.591791694629,2216794.1933677,0.0,1.0
2012-08-09,56.73,56.93,56.4,56.55,1721300,29.9721896596376,30.0778557610289,29.797840592342,29.8770901683854,3257998.5015743,0.0,1.0
2012-08-10,57.36,57.47,56.5,56.5,221815,30.3050378790201,30.3631542347854,29.8506736430376,29.8506736430376,419841.362706503,0.0,1.0
2012-08-13,57.0,57.26,56.44,57.11,221062,30.1148388965158,30.2522048283245,29.8189738126202,30.172955252281,418416.118488943,0.0,1.0
2012-08-14,56.99,57.54,56.73,57.37,1261800,30.1095555914463,30.4001373702723,29.9721896596376,30.3103211840897,2388277.76058005,0.0,1.0
2012-08-15,57.03,57.13,56.65,56.76,1572000,30.1306888117245,30.1835218624202,29.9299232190811,29.9880395748463,2975410.23904886,0.0,1.0
2012-08-16,58.19,58.38,56.79,57.09,1210300,30.743552199794,30.8439349961157,30.003889490055,30.1623886421419,2290800.89842292,0.0,1.0
2012-08-17,58.31,58.44,58.04,58.2,1163100,30.8069518606287,30.8756348265331,30.6643026237505,30.7488355048635,2201462.88106726,0.0,1.0
2012-08-20,57.8,58.24,57.51,58.08,1154300,30.537503302081,30.7699687251418,30.3842874550636,30.6854358440288,2184806.64054332,0.0,1.0
2012-08-21,57.47,58.35,57.33,58.01,2132200,30.3631542347854,30.828085080907,30.2891879638115,30.6484527085418,4035731.36876588,0.0,1.0
2012-08-22,57.51,57.72,56.9836,57.2,1776600,30.3842874550636,30.4952368615245,30.1061742762018,30.2205049979071,3362667.83123041,0.0,1.0
2012-08-23,57.77,58.01,57.07,57.32,1506000,30.5216533868723,30.6484527085418,30.1518220320028,30.2839046587419,2850488.43511932,0.0,1.0
2012-08-24,57.83,58.18,57.17,57.57,1162300,30.5533532172897,30.7382688947244,30.2046550826984,30.415987285481,2199948.67738326,0.0,1.0
2012-08-27,57.76,58.209,57.64,57.93,1173700,30.5163700818027,30.7535904794261,30.4529704209679,30.6061862679853,2221526.07988018,0.0,1.0
2012-08-28,57.76,57.94,57.37,57.5,1482900,30.5163700818027,30.6114695730549,30.3103211840897,30.379004149994,2806765.80374399,0.0,1.0
2012-08-29,57.55,57.95,57.21,57.72,1168100,30.5903363527766,30.8029538078784,30.4096115159401,30.6806987711949,2197561.81248717,0.35,1.0
2012-08-30,57.35,57.51,57.0,57.02,1451300,30.4840276252257,30.5690746072664,30.2979873520116,30.3086182247667,2730349.67764971,0.0,1.0
2012-08-31,57.81,58.05,57.29,57.78,1489300,30.7285376985928,30.8561081716539,30.4521350069604,30.7125913894602,2801839.57481136,0.0,1.0
2012-09-04,57.82,58.16,57.23,57.68,1440900,30.7338531349704,30.9145779718069,30.4202423886951,30.6594370256847,2710784.02158442,0.0,1.0
2012-09-05,56.96,57.98,56.73,57.89,3055600,30.2767256065014,30.8189001170111,30.1544705698178,30.7710611896132,5748540.2570292,0.0,1.0
2012-09-06,57.7,57.805,56.96,57.43,2560300,30.6700678984398,30.725879980404,30.2767256065014,30.5265511162461,4816725.88691971,0.0,1.0
2012-09-07,58.79,59.199,57.99,57.99,1379900,31.2494504635923,31.4668518114339,30.8242155533886,30.8242155533886,2596023.92350916,0.0,1.0
2012-09-10,58.8,59.42,58.73,59.42,1516800,31.2547658999698,31.5843229553777,31.217557845327,31.5843229553777,2853575.68459939,0.0,1.0
2012-09-11,59.01,59.29,58.75,58.95,1119800,31.3663900638983,31.5152222824696,31.2281887180821,31.334497445633,2106694.39056856,0.0,1.0
2012-09-12,58.71,59.35,58.62,59.28,1973500,31.2069269725719,31.5471149007349,31.159088045174,31.5099068460921,3712771.36969732,0.0,1.0
2012-09-13,59.79,60.09,58.3,59.0,1576900,31.7809941013469,31.9404571926733,30.9889940810926,31.3610746275208,2966642.60089977,0.0,1.0
2012-09-14,61.64,61.64,59.76,59.76,2576100,32.7643498311929,32.7643498311929,31.7650477922143,31.7650477922143,4846450.63363428,0.0,1.0
2012-09-17,60.4,61.41,60.11,61.41,1886600,32.1052357203772,32.6420947945093,31.9510880654284,32.6420947945093,3549285.26276714,0.0,1.0
2012-09-18,60.6,60.61,59.59,59.9,2020500,32.2115444479281,32.2168598843057,31.674685373796,31.8394639014999,3801193.08460777,0.0,1.0
2012-09-19,60.58,61.36,60.32,60.82,2361800,32.200913575173,32.6155176126216,32.0627122293568,32.3284840482341,4443285.23990429,0.0,1.0
2012-09-20,61.03,61.08,59.77,60.29,1812000,32.4401082121626,32.4666853940503,31.7703632285918,32.0467659202242,3408939.30676034,0.0,1.0
2012-09-21,61.04,61.48,60.7,61.32,2072900,32.4454236485401,32.6793028491521,32.2646988117036,32.5942558671114,3899773.89016751,0.0,1.0
2012-09-24,60.12,60.255,59.65,60.16,2123600,31.9564035018059,32.0281618929028,31.7065779920612,31.9776652473161,3995156.4634858,0.0,1.0
2012-09-25,59.12,60.2,59.08,60.2,2053000,31.4248598640513,31.9989269928263,31.4035981185411,31.9989269928263,3862335.7598118,0.0,1.0
2012-09-26,58.87,59.26,58.12,59.17,1752700,31.2919739546127,31.499275973337,30.8933162262967,31.451437045939,3297377.44092652,0.0,1.0
2012-09-27,59.7,59.97,58.851,59.21,1541700,31.733155173949,31.8766719561427,31.2818746254953,31.4726987914492,2900420.38037109,0.0,1.0
2012-09-28,59.49,59.84,58.66,59.33,2029900,31.6215310100205,31.8075712832346,31.1803497906842,31.5364840279798,3818877.42758986,0.0,1.0
2012-10-01,59.55,60.32,59.16,59.53,1497400,31.6534236282858,32.0627122293568,31.4461216095615,31.6427927555307,2817078.21078528,0.0,1.0
2012-10-02,58.47,59.8294,58.16,59.77,2646900,31.0793564995108,31.8019369206744,30.9145779718069,31.7703632285918,4979647.59992492,0.0,1.0
2012-10-03,58.39,58.695,57.94,58.55,1747900,31.0368330084905,31.1989538180056,30.7976383715009,31.1218799905312,3288347.13812715,0.0,1.0
2012-10-04,59.21,59.38,58.45,58.84,2022300,31.4726987914492,31.5630612098675,31.0687256267557,31.27602764548,3804579.44815753,0.0,1.0
2012-10-05,58.83,59.87,58.53,59.59,1596500,31.2707122091025,31.8235175923673,31.1112491177761,31.674685373796,3003516.33733051,0.0,1.0
2012-10-08,57.97,58.91,57.18,57.18,2409200,30.8135846806335,31.3132357001229,30.3936652068074,30.3936652068074,4532459.48004803,0.0,1.0
2012-10-09,56.39,58.15,56.21,57.95,5996600,29.9737457329813,30.9092625354294,29.8780678781855,30.8029538078784,11281482.0347235,0.0,1.0
2012-10-10,55.22,56.36,54.9,56.08,4591500,29.3518396768084,29.9577994238487,29.181745712727,29.8089672052774,8638049.02151773,0.0,1.0
2012-10-11,55.25,56.15,55.23,55.8,1726500,29.3677859859411,29.8461752599202,29.357155113186,29.6601349867061,3248087.03814665,0.0,1.0
2012-10-12,55.33,55.75,54.92,55.04,1618000,29.4103094769614,29.6335578048184,29.192376585482,29.2561618220126,3043964.56861934,0.0,1.0
2012-10-15,56.11,56.19,55.24,55.39,2322800,29.82491351441,29.8674370054304,29.3624705495635,29.4422020952267,4369914.02965945,0.0,1.0
2012-10-16,57.18,57.32,55.68,55.68,2014600,30.3936652068074,30.4680813160931,29.5963497501755,29.5963497501755,3790093.33741688,0.0,1.0
2012-10-17,56.01,58.37,55.66,56.19,4422200,29.7717591506345,31.0262021357354,29.5857188774204,29.8674370054304,8319542.71653179,0.0,1.0
2012-10-18,57.94,58.08,55.7,56.98,3333500,30.7976383715009,30.8720544807865,29.6069806229306,30.2873564792565,6271357.16285077,0.0,1.0
2012-10-19,58.08,58.16,56.69,57.4,3691200,30.8720544807865,30.9145779718069,30.1332088243077,30.5106048071134,6944302.85271181,0.0,1.0
2012-10-22,57.63,58.53,57.09,57.78,1795800,30.632859843797,31.1112491177761,30.3458262794095,30.7125913894602,3378462.03481248,0.0,1.0
2012-10-23,57.16,57.36,56.34,56.71,1715100,30.3830343340523,30.4893430616032,29.9471685510936,30.1438396970628,3226640.06899816,0.0,1.0
2012-10-24,57.52,57.86,57.03,57.54,2269900,30.574390043644,30.7551148804805,30.3139336611442,30.5850209163991,4270392.56755811,0.0,1.0
2012-10-25,58.19,58.23,57.5,57.84,1680400,30.9305242809395,30.9517860264497,30.5637591708889,30.7444840077254,3161358.50501109,0.0,1.0
2012-10-26,57.77,58.19,57.26,58.13,1262900,30.7072759530826,30.9305242809395,30.4361886978278,30.8986316626743,2375910.29277464,0.0,1.0
2012-10-31,58.22,59.09,57.84,57.89,1324700,30.9464705900722,31.4089135549187,30.7444840077254,30.7710611896132,2492175.44131646,0.0,1.0
2012-11-01,59.55,59.55,58.244,58.31,1267700,31.6534236282858,31.6534236282858,30.9592276373783,30.9943095174701,2384940.595574,0.0,1.0
2012-11-02,58.58,60.08,58.54,60.08,1427500,31.1378262996638,31.9351417562957,31.1165645541537,31.9351417562957,2685574.42626953,0.0,1.0
2012-11-05,60.82,61.38,59.65,60.14,2388000,32.3284840482341,32.6261484853767,31.7065779920612,31.967034374561,4492575.64268416,0.0,1.0
2012-11-06,61.65,62.23,61.17,61.51,2094800,32.7696652675704,33.0779605774681,32.5145243214482,32.6952491582848,3940974.64668961,0.0,1.0
2012-11-07,60.1594,61.19,59.37,60.86,2078300,31.9773463211334,32.5251551942033,31.55774577349,32.3497457937443,3909932.98081679,0.0,1.0
2012-11-08,59.61,60.24,59.45,60.07,1392400,31.6853162465511,32.0201887383365,31.6002692645103,31.9298263199182,2619540.33704917,0.0,1.0
2012-11-09,60.46,61.81,59.18,59.6,2731100,32.1371283386425,32.8547122496112,31.4567524823166,31.6800008101735,5138054.16153044,0.0,1.0
2012-11-12,60.43,60.7,60.05,60.34,1535200,32.1211820295098,32.2646988117036,31.9191954471631,32.0733431021119,2888191.84533029,0.0,1.0
2012-11-13,60.75,61.98,59.76,60.26,2786500,32.2912759935913,32.9450746680294,31.7650477922143,32.0308196110916,5242278.90633979,0.0,1.0
2012-11-14,60.6,61.9,60.48,61.04,3618300,32.2115444479281,32.9025511770091,32.1477592113976,32.4454236485401,6807155.12894644,0.0,1.0
2012-11-15,60.7005,61.15,60.15,60.5,2102600,32.2649645835224,32.5038934486931,31.9723498109385,32.1583900841526,3955648.88873858,0.0,1.0
2012-11-16,61.57,61.69,60.28,60.85,2419700,32.7271417765501,32.7909270130806,32.0414504838466,32.3444303573668,4552213.26742163,0.0,1.0
2012-11-19,62.98,63.03,61.78,61.78,1970100,33.476618305784,33.5031954876718,32.8387659404785,32.8387659404785,3706374.90521443,0.0,1.0
2012-11-20,63.12,63.4,62.635,62.98,1184500,33.5510344150697,33.699866633641,33.2932357507587,33.476618305784,2228415.34705167,0.0,1.0
2012-11-21,63.12,63.48,62.97,63.19,726300,33.5510344150697,33.7423901246613,33.4713028694065,33.5882424697125,1366397.69232894,0.0,1.0
2012-11-23,63.88,63.9,63.15,63.42,332900,33.9550075797632,33.9656384525183,33.5669807242023,33.7104975063961,626289.125397636,0.0,1.0
2012-11-26,63.68,63.97,63.275,63.62,964200,33.8486988522122,34.0028465071611,33.6334236789216,33.816806233947,1813962.07482248,0.0,1.0
2012-11-27,62.69,63.96,62.63,63.57,1890600,33.3224706508352,33.9975310707835,33.2905780325699,33.7902290520592,3556810.51509995,0.0,1.0
2012-11-28,63.29,63.58,62.31,62.31,1276600,33.8274371067021,33.9824372135269,33.3036436422595,33.3036436422595,2388475.77323534,0.35,1.0
2012-11-29,64.01,64.13,62.95,63.5,1404400,34.2122649581292,34.2764029333671,33.6457128435281,33.9396785633683,2627585.28586222,0.0,1.0
2012-11-30,63.59,64.21,63.45,64.03,2641800,33.9877820447967,34.3191615835257,33.9129544070192,34.2229546206689,4942719.17416036,0.0,1.0
2012-12-03,63.06,64.248,63.05,64.08,954100,33.7045059874962,34.339471942351,33.6991611562263,34.249678777018,1785089.0923107,0.0,1.0
2012-12-04,63.39,63.57,62.92,62.92,929800,33.8808854194003,33.9770923822571,33.6296783497187,33.6296783497187,1739624.60751544,0.0,1.0
2012-12-05,63.5,63.89,62.72,63.34,1066500,33.9396785633683,34.1481269828914,33.5227817243222,33.8541612630512,1995385.7215694,0.0,1.0
2012-12-06,63.43,63.6,63.005,63.23,897000,33.9022647444796,33.9931268760665,33.6751094155121,33.7953681190831,1678256.90787412,0.0,1.0
2012-12-07,63.73,63.8,63.335,63.8,1024300,34.0626096825742,34.100023501463,33.8514888474163,34.100023501463,1916430.93727476,0.0,1.0
2012-12-10,63.79,64.32,62.98,63.67,3406500,34.0946786701932,34.3779547274937,33.6617473373376,34.0305406949553,6373447.22037143,0.0,1.0
2012-12-11,63.89,65.05,63.64,64.48,1918700,34.1481269828914,34.7681274101907,34.0145062011458,34.4634720278109,3589823.33237243,0.0,1.0
2012-12-12,64.17,64.74,63.58,64.2,2022400,34.2977822584464,34.6024376408262,33.9824372135269,34.3138167522558,3783842.55349455,0.0,1.0
2012-12-13,64.09,64.58,63.93,64.07,1590800,34.2550236082878,34.5169203405091,34.1695063079707,34.2443339457482,2976333.4326044,0.0,1.0
2012-12-14,63.85,64.37,63.78,63.99,1724100,34.1267476578121,34.4046788838428,34.0893338389233,34.2015752955896,3225733.26071992,0.0,1.0
2012-12-17,64.25,64.58,63.81,63.91,2079800,34.340540908605,34.5169203405091,34.1053683327328,34.158816645431,3891236.02786687,0.0,1.0
2012-12-18,65.34,65.4,63.9,64.24,1732000,34.9231275170155,34.9551965046345,34.1534718141612,34.3351960773351,3240513.89569451,0.0,1.0
2012-12-19,64.92,65.62,64.91,65.55,1243500,34.698644603683,35.0727827925705,34.6932997724132,35.0353689736818,2326546.78365827,0.0,1.0
2012-12-20,64.7,65.09,64.42,65.0,1554900,34.5810583157469,34.78950673527,34.4314030401919,34.7414032538416,2909165.73696039,0.0,1.0
2012-12-21,64.54,64.64,63.79,63.84,2479700,34.4955410154298,34.548989328128,34.0946786701932,34.1214028265423,4639435.51221343,0.0,1.0
2012-12-24,64.87,65.16,64.2,64.2,638100,34.6719204473339,34.8269205541587,34.3138167522558,34.3138167522558,1193863.69332717,0.0,1.0
2012-12-26,64.99,65.25,64.58,64.87,1214700,34.7360584225718,34.8750240355871,34.5169203405091,34.6719204473339,2272662.94982685,0.0,1.0
2012-12-27,65.14,65.21,64.42,65.03,1258600,34.8162308916191,34.8536447105078,34.4314030401919,34.7574377476511,2354798.37709071,0.0,1.0
2012-12-28,64.78,65.23,64.59,64.67,1065400,34.6238169659055,34.8643343730475,34.5222651717789,34.5650238219375,1993327.65847167,0.0,1.0
2012-12-31,65.71,65.8,64.29,64.5,882100,35.1208862739989,35.1689897554273,34.3619202336842,34.4741616903505,1650379.50773217,0.0,1.0
2013-01-02,67.24,67.43,66.78,66.97,1639200,35.9386454582817,36.0401972524083,35.6927832198699,35.7943350139965,3066888.20890441,0.0,1.0
2013-01-03,67.13,67.92,66.92,67.27,1029600,35.8798523143136,36.3020939846296,35.7676108576474,35.9546799520911,1926347.0594729,0.0,1.0
2013-01-04,67.3,67.7,67.08,67.41,907200,35.9707144459006,36.1845076966935,35.8531281579645,36.0295075898686,1697340.76568941,0.0,1.0
2013-01-07,66.86,67.26,66.68,67.0,762000,35.7355418700284,35.9493351208213,35.6393349071717,35.8103695078059,1425676.43678939,0.0,1.0
2013-01-08,66.74,67.77,66.61,67.49,1648400,35.6714038947906,36.2219215155822,35.6019210882829,36.0722662400272,3084101.10026722,0.0,1.0
2013-01-09,67.23,67.36,66.32,66.87,1309700,35.9333006270118,36.0027834335195,35.4469209814581,35.7408867012983,2450404.76281241,0.0,1.0
2013-01-10,67.41,67.77,67.02,67.67,1269200,36.0295075898686,36.2219215155822,35.8210591703456,36.168473202884,2374630.62148699,0.0,1.0
2013-01-11,67.07,67.39,66.985,67.27,827500,35.8477833266947,36.018817927329,35.8023522609012,35.9546799520911,1548224.73942679,0.0,1.0
2013-01-14,66.6,67.1175,66.28,66.89,1448500,35.5965762570131,35.8731712752264,35.4255416563788,35.7515763638379,2710094.90641656,0.0,1.0
2013-01-15,66.61,66.98,66.24,66.25,1544900,35.6019210882829,35.7996798452663,35.4041623312995,35.4095071625693,2890456.07243559,0.0,1.0
2013-01-16,66.89,66.97,66.23,66.53,988700,35.7515763638379,35.7943350139965,35.3988175000297,35.5591624381243,1849824.53156649,0.0,1.0
2013-01-17,68.24,68.54,67.19,67.19,1374400,36.4731285852638,36.6334735233585,35.9119213019326,35.9119213019326,2571456.29228784,0.0,1.0
2013-01-18,68.03,68.55,67.12,68.44,2244700,36.3608871285976,36.6388183546283,35.8745074830438,36.5800252106603,4199758.39588075,0.0,1.0
2013-01-22,68.24,68.4,67.66,68.08,1243600,36.4731285852638,36.558645885581,36.1631283716142,36.3876112849467,2326733.88030352,0.0,1.0
2013-01-23,68.16,68.46,67.74,68.05,1320900,36.4303699351053,36.5907148731999,36.2058870217728,36.3715767911372,2471359.58708018,0.0,1.0
2013-01-24,67.06,68.24,65.4,68.2,3160800,35.8424384954249,36.4731285852638,34.9551965046345,36.4517492601846,5913750.76299722,0.0,1.0
2013-01-25,66.78,67.55,66.53,67.28,2183400,35.6927832198699,36.1043352276461,35.5591624381243,35.960024783361,4085068.15234375,0.0,1.0
2013-01-28,67.54,67.709,66.86,66.98,1952900,36.0989903963763,36.1893180448363,35.7355418700284,35.7996798452663,3653810.38504723,0.0,1.0
2013-01-29,69.65,69.71,67.55,67.6,1948300,37.2267497943087,37.2588187819276,36.1043352276461,36.1310593839953,3645203.93936583,0.0,1.0
2013-01-30,69.13,69.72,68.99,69.7,1399400,36.948818568278,37.2641636131975,36.8739909305005,37.2534739506578,2618230.45359982,0.0,1.0
2013-01-31,69.18,69.405,68.52,69.11,2065000,36.9755427246271,37.0958014281981,36.6227838608189,36.9381289057383,3863545.72437018,0.0,1.0
2013-02-01,70.34,70.53,69.11,69.62,1672500,37.5955431519264,37.697094946053,36.9381289057383,37.2107153004993,3129191.39177198,0.0,1.0
2013-02-04,69.94,70.27,69.57,69.57,1888700,37.3817499011335,37.5581293330377,37.1839911441501,37.1839911441501,3533694.33879805,0.0,1.0
2013-02-05,70.81,70.98,70.01,70.2,1508600,37.846750221608,37.937612353195,37.4191637200223,37.5207155141489,2822539.99021059,0.0,1.0
2013-02-06,71.31,71.38,70.43,70.43,1507200,38.1139917850991,38.1514056039879,37.6436466333548,37.6436466333548,2819920.63717712,0.0,1.0
2013-02-07,70.9,71.77,70.57,71.54,1558700,37.8948537030364,38.3598540235109,37.7184742711323,38.236922904305,2916275.40947981,0.0,1.0
2013-02-08,71.13,71.35,70.77,70.9,1110100,38.0177848222423,38.1353711101784,37.8253708965288,37.8948537030364,2076959.8588975,0.0,1.0
2013-02-11,71.06,71.56,71.01,71.1,1300700,37.9803710033536,38.2476125668447,37.9536468470045,38.0017503284329,2433566.06474009,0.0,1.0
2013-02-12,71.46,71.7,71.04,71.16,1351800,38.1941642541465,38.3224402046222,37.9696813408139,38.0338193160518,2529172.45046179,0.0,1.0
2013-02-13,71.61,71.83,71.23,71.46,1140200,38.2743367231938,38.3919230111299,38.0712331349406,38.1941642541465,2133275.94911713,0.0,1.0
2013-02-14,71.86,71.89,71.29,71.48,1264200,38.4079575049393,38.4239919987488,38.1033021225595,38.2048539166861,2365275.78922459,0.0,1.0
2013-02-15,72.56,72.824,71.87,71.91,1861400,38.7820956938269,38.9231992393501,38.4133023362092,38.4346816612884,3482616.95464535,0.0,1.0
2013-02-19,72.86,73.25,72.331,72.8,1302900,38.9424406319215,39.1508890514446,38.6596990577479,38.9103716443026,2437682.19093555,0.0,1.0
2013-02-20,72.22,73.13,72.16,72.97,2125900,38.6003714306529,39.0867510762067,38.568302443034,39.0012337758895,3977487.58132619,0.0,1.0
2013-02-21,71.62,72.04,71.3,71.85,1876500,38.2796815544636,38.5041644677961,38.1086469538293,38.4026126736695,3510868.5480778,0.0,1.0
2013-02-22,73.12,73.45,71.9,71.93,2995700,39.0814062449369,39.257785676841,38.4293368300186,38.4453713238281,5604854.20169286,0.0,1.0
2013-02-25,71.4,73.64,71.38,73.43,2220300,38.1620952665275,39.3593374709676,38.1514056039879,39.2470960143014,4154106.81444025,0.0,1.0
2013-02-26,72.25,72.6197,71.13,71.51,1556900,38.8034750189061,39.0020306550928,38.2019540220733,38.4060415031416,2898864.72655333,0.35,1.0
2013-02-27,73.62,73.85,72.04,72.36,1262200,39.5392640953892,39.6627907286674,38.690689832,38.8625529739522,2350149.05122718,0.0,1.0
2013-02-28,73.35,73.99,73.17,73.57,1532500,39.394254569367,39.7379808532715,39.2975815520189,39.5124104794592,2853433.22849442,0.0,1.0
2013-03-01,72.96,73.42,71.93,72.89,1615400,39.1847963651127,39.431849631669,38.6316118769539,39.1472013028106,3007788.60509617,0.0,1.0
2013-03-04,72.37,72.74,71.57,72.65,1834000,38.8679236971382,39.0666404550205,38.4382658422576,39.0183039463464,3414810.14098452,0.0,1.0
2013-03-05,73.47,73.8,72.76,72.76,952400,39.4587032475991,39.6359371127373,39.0773819013925,39.0773819013925,1773317.9816105,0.0,1.0
2013-03-06,73.28,73.72,73.12,73.69,817100,39.3566595070649,39.5929713272493,39.2707279360888,39.5768591576913,1521396.60098062,0.0,1.0
2013-03-07,73.1,73.676,72.965,73.39,1084300,39.2599864897168,39.5693401452308,39.1874817267057,39.415737462111,2018908.7436584,0.0,1.0
2013-03-08,73.75,73.82,73.15,73.6,864800,39.6090834968073,39.6466785591094,39.2868401056468,39.5285226490172,1610211.45579248,0.0,1.0
2013-03-11,73.89,73.99,73.43,73.71,827200,39.6842736214114,39.7379808532715,39.4372203548551,39.5876006040633,1540202.26206237,0.0,1.0
2013-03-12,73.21,73.76,72.83,73.76,809500,39.3190644447629,39.6144542199933,39.1149769636946,39.6144542199933,1507245.80650325,0.0,1.0
2013-03-13,73.7,73.77,72.89,73.29,1362300,39.5822298808773,39.6198249431793,39.1472013028106,39.362030230251,2536529.91006718,0.0,1.0
2013-03-14,74.52,74.62,73.71,73.9,1112900,40.0226291821299,40.07633641399,39.5876006040633,39.6896443445974,2072160.41761269,0.0,1.0
2013-03-15,74.08,74.57,73.84,74.25,1484800,39.7863173619456,40.0494827980599,39.6574200054814,39.8776196561077,2764618.37368255,0.0,1.0
2013-03-18,73.89,74.45,73.2112,73.31,703100,39.6842736214114,39.9850341198279,39.3197089315452,39.372771676623,1309134.68382018,0.0,1.0
2013-03-19,73.58,74.3,73.05,73.99,1037500,39.5177812026452,39.9044732720377,39.2331328737868,39.7379808532715,1931769.64082412,0.0,1.0
2013-03-20,73.38,74.01,73.0,73.88,1691500,39.410366738925,39.7487222996435,39.2062792578567,39.6789028982254,3149482.74453398,0.0,1.0
2013-03-21,72.35,73.86,72.14,73.74,2033700,38.8571822507662,39.6681614518534,38.7443970638601,39.6037127736213,3786640.88534363,0.0,1.0
2013-03-22,72.79,72.86,72.0,72.4,1808400,39.0934940709506,39.1310891332526,38.6692069392559,38.8840358666963,3367144.3069555,0.0,1.0
2013-03-25,72.22,73.36,71.64,73.09,1814100,38.7873628493481,39.399625292553,38.4758609045597,39.2546157665308,3377757.40281353,0.0,1.0
2013-03-26,72.76,72.98,72.415,72.72,1234700,39.0773819013925,39.1955378114847,38.8920919514753,39.0558990086485,2298945.51857884,0.0,1.0
2013-03-27,72.34,72.39,71.64,72.36,1203600,38.8518115275802,38.8786651435102,38.4758609045597,38.8625529739522,2241038.97802015,0.0,1.0
2013-03-28,72.88,72.96,72.12,72.34,1845800,39.1418305796246,39.1847963651127,38.733655617488,38.8518115275802,3436781.11135726,0.0,1.0
2013-04-01,71.77,72.97,71.52,72.76,889800,38.5456803059778,39.1901670882987,38.4114122263276,39.0773819013925,1656760.12183643,0.0,1.0
2013-04-02,71.17,72.32,70.94,72.04,848100,38.2234369148173,38.8410700812082,38.0999102815391,38.690689832,1579116.94687512,0.0,1.0
2013-04-03,70.92,71.77,70.32,71.07,1627900,38.0891688351671,38.5456803059778,37.7669254440066,38.1697296829572,3031062.93811815,0.0,1.0
2013-04-04,71.92,72.11,71.09,71.15,1795000,38.6262411537679,38.728284894302,38.1804711293292,38.2126954684453,3342194.22195594,0.0,1.0
2013-04-05,71.75,72.01,70.62,70.94,1309300,38.5349388596058,38.674577662442,37.9280471395869,38.0999102815391,2437846.73805399,0.0,1.0
2013-04-08,72.94,73.1,72.25,72.25,1939200,39.1740549187407,39.2599864897168,38.8034750189061,38.8034750189061,3610686.92769747,0.0,1.0
2013-04-09,73.03,73.36,72.33,72.97,1224700,39.2223914274147,39.399625292553,38.8464408043942,39.1901670882987,2280326.05216125,0.0,1.0
2013-04-10,74.41,74.41,73.05,73.12,1306300,39.9635512270838,39.9635512270838,39.2331328737868,39.2707279360888,2432260.89812872,0.0,1.0
2013-04-11,74.7,74.76,73.9,74.38,1637800,40.119302199478,40.1515265385941,39.6896443445974,39.9474390575258,3049496.20987156,0.0,1.0
2013-04-12,73.41,74.64,73.05,74.4,1041700,39.426478908483,40.087077860362,39.2331328737868,39.9581805038978,1939589.81671951,0.0,1.0
2013-04-15,70.47,73.07,70.435,72.92,1444100,37.8474862917968,39.2438743201588,37.8286887606457,39.1633134723687,2688837.145363,0.0,1.0
2013-04-16,72.22,72.23,70.47,71.18,2590700,38.7873628493481,38.7927335725341,37.8474862917968,38.2288076380033,4823745.16480294,0.0,1.0
2013-04-17,69.91,72.81,69.29,71.93,2629400,37.5467257933803,39.1042355173226,37.2137409558478,38.6316118769539,4895802.49983898,0.0,1.0
2013-04-18,68.59,70.29,68.21,70.09,1958600,36.8377903328273,37.7508132744486,36.633702851759,37.6433988107285,3646808.69254758,0.0,1.0
2013-04-19,68.15,68.97,68.04,68.58,1715900,36.601478512643,37.0418778138956,36.5424005575969,36.8324196096413,3194914.24259287,0.0,1.0
2013-04-22,68.0,68.31,67.45,68.18,2556400,36.5209176648528,36.6874100836191,36.2255278896224,36.617590682201,4759880.39499064,0.0,1.0
2013-04-23,69.1,69.1,68.1087,68.47,1935800,37.1116972153137,37.1116972153137,36.5792974258847,36.7733416545952,3604356.3091155,0.0,1.0
2013-04-24,70.07,70.25,68.95,69.35,1334200,37.6326573643564,37.7293303817046,37.0311363675236,37.2459652949639,2484209.20943378,0.0,1.0
2013-04-25,69.94,70.66,69.82,69.95,1189200,37.5628379629383,37.9495300323309,37.4983892847062,37.5682086861244,2214226.94637884,0.0,1.0
2013-04-26,69.1,69.98,68.66,69.98,728000,37.1116972153137,37.5843208556824,36.8753853951293,37.5843208556824,1355497.15519996,0.0,1.0
2013-04-29,69.7,69.91,68.72,69.45,1238400,37.4339406064742,37.5467257933803,36.9076097342454,37.299672526824,2305834.72115334,0.0,1.0
2013-04-30,68.98,69.72,68.71,69.7,1979800,37.0472485370816,37.4446820528462,36.9022390110594,37.4339406064742,3686281.96135286,0.0,1.0
2013-05-01,68.03,68.94,67.98,68.77,1688300,36.5370298344109,37.0257656443376,36.5101762184808,36.9344633501754,3143524.51528034,0.0,1.0
2013-05-02,69.33,69.43,68.12,68.39,1361200,37.2352238485919,37.288931080452,36.5853663430849,36.7303758691071,2534481.76876124,0.0,1.0
2013-05-03,71.16,71.785,69.83,69.83,1150500,38.2180661916313,38.5537363907568,37.5037600078923,37.5037600078923,2142169.61134279,0.0,1.0
2013-05-06,71.98,72.56,70.8,71.02,1278000,38.6584654928839,38.9699674376724,38.024720156935,38.1428760670272,2379567.80816697,0.0,1.0
2013-05-07,72.2,72.45,71.67,71.97,1010900,38.7766214029761,38.9108894826263,38.4919730741177,38.6530947696979,1882241.86015335,0.0,1.0
2013-05-08,73.01,73.01,71.82,72.19,835700,39.2116499810427,39.2116499810427,38.5725339219078,38.7712506797901,1556028.80851732,0.0,1.0
2013-05-09,73.24,73.6212,72.81,72.95,776100,39.3351766143209,39.5399085821715,39.1042355173226,39.1794256419267,1445056.78866853,0.0,1.0
2013-05-10,74.0,74.1,73.3,73.55,753100,39.7433515764575,39.7970588083176,39.367400953437,39.5016690330871,1402232.01590809,0.0,1.0
2013-05-13,73.99,74.41,73.42,73.75,1133600,39.7379808532715,39.9635512270838,39.431849631669,39.6090834968073,2110702.71309708,0.0,1.0
2013-05-14,75.43,75.53,73.94,74.0,1308000,40.5113649920566,40.5650722239167,39.7111272373415,39.7433515764575,2435426.20741971,0.0,1.0
2013-05-15,76.0,76.21,75.03,75.14,764800,40.8174962136591,40.9302814005652,40.2965360646163,40.3556140196624,1424016.79161666,0.0,1.0
2013-05-16,75.77,76.18,75.45,75.6,904200,40.6939695803809,40.9141692310072,40.5221064384286,40.6026672862187,1683572.15347775,0.0,1.0
2013-05-17,77.21,77.21,75.93,75.93,897200,41.467353719166,41.467353719166,40.779901151357,40.779901151357,1670538.52698545,0.0,1.0
2013-05-20,77.82,78.0,76.81,76.92,1077800,41.7949678335125,41.8916408508606,41.2525247917257,41.3116027467718,2006806.09048697,0.0,1.0
2013-05-21,77.87,78.38,77.6,78.0,1165500,41.8218214494425,42.0957283319289,41.6768119234203,41.8916408508606,2170098.81096917,0.0,1.0
2013-05-22,76.41,78.34,76.02,77.88,1043500,41.0376958642854,42.0742454391849,40.8282376600311,41.8271921726285,1942941.32067467,0.0,1.0
2013-05-23,79.54,80.36,78.5,78.76,3858000,42.7187322215058,43.1591315227584,42.160177010161,42.2998158129972,7183390.14390309,0.0,1.0
2013-05-24,79.19,79.51,78.18,79.51,2184300,42.5307569099955,42.7026200519478,41.9883138682087,42.7026200519478,4067050.04959241,0.0,1.0
2013-05-28,79.19,80.45,78.95,80.21,1436400,42.5307569099955,43.2074680314325,42.4018595535313,43.0785706749683,2674500.15622146,0.0,1.0
2013-05-29,77.95,78.76,77.79,78.05,1782300,42.0527625464408,42.4897444279369,41.9664451377503,42.1067109268725,3303713.63466485,0.35,1.0
2013-05-30,78.57,78.925,77.95,78.21,1083400,42.3872425051168,42.578759255649,42.0527625464408,42.193028335563,2008215.98597088,0.0,1.0
2013-05-31,78.25,79.91,77.96,78.19,1656300,42.2146076877357,43.1101508029004,42.058157384484,42.1822386594767,3070157.04039465,0.0,1.0
2013-06-03,79.03,79.1,77.44,78.38,1692600,42.6354050551022,42.6731689214044,41.7776258062396,42.2847405822968,3137443.58302964,0.0,1.0
2013-06-04,79.21,79.78,78.44,78.85,1839400,42.7325121398791,43.0400179083393,42.3171096105557,42.5382979703253,3409555.55159206,0.0,1.0
2013-06-05,77.59,79.65,77.47,79.17,1523100,41.858548376887,42.9698850137782,41.7938103203691,42.7109327877065,2823254.35502331,0.0,1.0
2013-06-06,79.04,79.04,77.0,77.65,1261000,42.6407998931454,42.6407998931454,41.5402529323405,41.890917405146,2337419.56646601,0.0,1.0
2013-06-07,79.52,79.99,78.94,79.83,1430400,42.8997521192171,43.1533095072457,42.5868515127138,43.0669920985551,2651423.43209595,0.0,1.0
2013-06-10,78.79,79.759,78.47,79.72,1108900,42.5059289420664,43.0286887484487,42.3332941246852,43.0076488800804,2055483.39195413,0.0,1.0
2013-06-11,78.25,78.94,77.66,77.93,1236200,42.2146076877357,42.5868515127138,41.8963122431892,42.0419728703545,2291449.69711759,0.0,1.0
2013-06-12,77.3,78.86,77.16,78.82,853600,41.7020980736354,42.5436928083685,41.6265703410311,42.5221134561959,1582253.24499238,0.0,1.0
2013-06-13,78.61,78.91,77.09,77.26,904500,42.4088218572895,42.5706669985843,41.588806474729,41.6805187214627,1676602.69458248,0.0,1.0
2013-06-14,78.6,79.45,78.3,78.63,789100,42.4034270192463,42.861988252915,42.2415818779515,42.4196115333758,1462694.51221121,0.0,1.0
2013-06-17,79.14,79.58,78.78,79.37,687400,42.694748273577,42.9321211474761,42.5005341040232,42.8188295485697,1274180.97540741,0.0,1.0
2013-06-18,80.62,80.75,79.2,79.41,1096300,43.4931843039649,43.563317198526,42.727117301836,42.8404089007424,2032127.73252711,0.0,1.0
2013-06-19,79.39,80.73,79.39,80.68,841200,42.829619224656,43.5525275224396,42.829619224656,43.5255533322238,1559268.31031817,0.0,1.0
2013-06-20,77.06,78.64,76.91,78.51,1531500,41.5726219605995,42.425006371419,41.4916993899521,42.3548734768579,2838824.79464132,0.0,1.0
2013-06-21,77.37,77.812,76.06,77.51,1882300,41.7398619399375,41.9783137814452,41.0331381562834,41.8153896725418,3489076.01106977,0.0,1.0
2013-06-24,75.83,76.8,75.58,76.62,1365000,40.9090568812907,41.4323561714773,40.7741859302117,41.3352490867004,2530196.43792713,0.0,1.0
2013-06-25,76.7,77.18,76.4025,76.66,1717600,41.3784077910457,41.6373600171174,41.2179113592617,41.3568284388731,3183784.17713087,0.0,1.0
2013-06-26,77.65,78.07,76.72,77.3,1589900,41.890917405146,42.1175006029588,41.389197467132,41.7020980736354,2947076.42246179,0.0,1.0
2013-06-27,78.04,78.365,77.74,78.2,1183500,42.1013160888293,42.276648325232,41.9394709475345,42.1876334975199,2193763.7247522,0.0,1.0
2013-06-28,77.66,78.54,77.61,77.9,2823500,41.8963122431892,42.3710579909873,41.8693380529734,42.025788356225,5233706.69779285,0.0,1.0
2013-07-01,77.84,78.694,77.74,78.49,1462800,41.9934193279661,42.454138496852,41.9394709475345,42.3440838007715,2711480.84205114,0.0,1.0
2013-07-02,76.76,78.16,76.5,77.75,1667100,41.4107768193047,42.1660541453472,41.2705110301825,41.9448657855776,3090176.17704638,0.0,1.0
2013-07-03,76.58,76.74,75.96,76.31,1194700,41.3136697345278,41.3999871432183,40.9791897758518,41.1680091073624,2214524.31090955,0.0,1.0
2013-07-05,78.0,78.05,77.06,77.26,922500,42.0797367366566,42.1067109268725,41.5726219605995,41.6805187214627,1709967.92233537,0.0,1.0
2013-07-08,78.44,78.78,78.01,78.55,1414100,42.3171096105557,42.5005341040232,42.0851315746998,42.3764528290305,2621209.36474195,0.0,1.0
2013-07-09,79.53,80.33,79.07,79.15,1262900,42.9051469572603,43.3367340007132,42.6569844072749,42.7001431116202,2340941.45161771,0.0,1.0
2013-07-10,79.53,79.83,79.27,79.4,917900,42.9051469572603,43.0669920985551,42.7648811681381,42.8350140626992,1701441.25302074,0.0,1.0
2013-07-11,81.33,81.39,80.7,80.95,796000,43.8762178050293,43.9085868332883,43.5363430083101,43.6712139593892,1475484.51618315,0.0,1.0
2013-07-12,81.0,81.24,80.69,81.21,921200,43.698188149605,43.8276642626408,43.530948170267,43.8114797485114,1707558.2114421,0.0,1.0
2013-07-15,80.71,81.13,80.64,81.0,895500,43.5417378463533,43.7683210441661,43.5039739800512,43.698188149605,1659920.08070604,0.0,1.0
2013-07-16,80.17,81.8,80.1,81.11,1159800,43.2504165920226,44.1297751930579,43.2126527257205,43.7575313680797,2149832.84154424,0.0,1.0
2013-07-17,80.41,80.75,79.85,80.45,1274600,43.3798927050585,43.563317198526,43.0777817746414,43.4014720572311,2362628.84965708,0.0,1.0
2013-07-18,83.63,84.04,81.36,82.61,2007500,45.1170305549563,45.338218914726,43.8924023191588,44.5667570745539,3721149.70632873,0.0,1.0
2013-07-19,85.31,85.649,83.51,83.7,2101100,46.0233633462074,46.2062483558706,45.0522924984384,45.1547944212585,3894648.89064373,0.0,1.0
2013-07-22,85.27,85.79,84.94,85.0,2112600,46.0017839940348,46.2823155722792,45.8237543386105,45.8561233668694,3915965.56393029,0.0,1.0
2013-07-23,86.4,86.58,85.18,85.51,1570200,46.611400692912,46.7085077776889,45.9532304516463,46.1312601070706,2910560.03431002,0.0,1.0
2013-07-24,85.22,87.05,85.06,86.63,1116500,45.974809803819,46.9620651657174,45.8884923951284,46.7354819679047,2069570.93256091,0.0,1.0
2013-07-25,85.44,85.72,84.25,84.84,989900,46.0934962407685,46.244551705977,45.4515105136323,45.7698059581788,1834902.16403228,0.0,1.0
2013-07-26,84.67,85.19,83.92,85.02,1097000,45.6780937114451,45.9586252896895,45.273480858208,45.8669130429557,2033425.26916195,0.0,1.0
2013-07-29,85.06,85.98,84.69,84.7,1231100,45.8884923951284,46.3848174950992,45.6888833875314,45.6942782255746,2281996.21592094,0.0,1.0
2013-07-30,84.87,85.61,84.7,85.48,947600,45.7859904723083,46.1852084875023,45.6942782255746,46.1150755929412,1756493.878813,0.0,1.0
2013-07-31,85.64,86.37,84.9,84.9,1012800,46.2013930016317,46.5952161787825,45.8021749864378,45.8021749864378,1877350.14822901,0.0,1.0
2013-08-01,87.65,87.93,86.35,86.49,1056900,47.2857554483071,47.4368109135156,46.5844265026962,46.6599542353004,1959094.95622358,0.0,1.0
2013-08-02,87.01,87.11,86.405,86.92,945900,46.9404858135448,46.9944341939764,46.6140981119336,46.8919322711564,1753342.71841412,0.0,1.0
2013-08-05,87.25,87.54,86.49,86.77,542800,47.0699619265807,47.2264122298323,46.6599542353004,46.8110097005089,1006146.97912589,0.0,1.0
2013-08-06,86.64,87.0,85.895,86.93,1040600,46.7408768059478,46.9350909755016,46.3389613717323,46.8973271091995,1928880.88886958,0.0,1.0
2013-08-07,87.21,87.35,86.34,86.62,936700,47.048382574408,47.1239103070123,46.579031664653,46.7300871298615,1736289.37978487,0.0,1.0
2013-08-08,87.8,88.1028,87.25,87.47,751500,47.3666780189545,47.5300337149014,47.0699619265807,47.1886483635302,1392998.25868296,0.0,1.0
2013-08-09,87.92,88.31,87.32,87.42,1180700,47.4314160754725,47.6418147591557,47.1077257928828,47.1616741733144,2188573.57821286,0.0,1.0
2013-08-12,88.27,88.49,87.28,87.55,755200,47.6202354069831,47.7389218439326,47.0861464407102,47.2318070678755,1399856.66660994,0.0,1.0
2013-08-13,88.61,88.63,87.94,88.27,828700,47.8036599004506,47.8144495765369,47.4422057515588,47.6202354069831,1536098.01326755,0.0,1.0
2013-08-14,88.55,88.7,88.04,88.48,894700,47.7712908721916,47.852213442839,47.4961541319904,47.7335270058895,1658437.1816948,0.0,1.0
2013-08-15,87.11,87.6,86.8,87.54,1094500,46.9944341939764,47.2587812580913,46.8271942146384,47.2264122298323,2028791.20975183,0.0,1.0
2013-08-16,87.15,88.004,86.87,87.18,871600,47.0160135461491,47.476732715035,46.8649580809406,47.0321980602785,1615618.47274526,0.0,1.0
2013-08-19,86.65,87.53,86.62,87.16,574100,46.746271643991,47.2210173917892,46.7300871298615,47.0214083841922,1064165.40294063,0.0,1.0
2013-08-20,86.83,87.35,86.35,86.78,656700,46.8433787287679,47.1239103070123,46.5844265026962,46.8164045385521,1217274.7258511,0.0,1.0
2013-08-21,85.97,86.71,85.82,86.6,798500,46.379422657056,46.77864067225,46.2985000864086,46.7192974537752,1480118.57559327,0.0,1.0
2013-08-22,86.63,87.28,86.15,86.31,886500,46.7354819679047,47.0861464407102,46.4765297418329,46.5628471505235,1643237.4668296,0.0,1.0
2013-08-23,87.09,87.27,86.18,86.92,752600,46.9836445178901,47.080751602667,46.4927142559624,46.8919322711564,1395037.24482341,0.0,1.0
2013-08-26,87.09,87.8,87.07,87.48,646100,46.9836445178901,47.3666780189545,46.9728548418038,47.1940432015734,1197626.31395217,0.0,1.0
2013-08-27,85.25,86.3,85.15,86.07,903900,45.9909943179484,46.5574523124804,45.9370459375168,46.4333710374877,1675490.52032405,0.0,1.0
2013-08-28,85.61,85.9,84.9,84.99,685800,46.3875149141208,46.5446505212356,46.0028036001502,46.0515698230478,1265671.12096207,0.375,1.0
2013-08-29,85.92,86.51,85.37,85.38,526100,46.5554874596573,46.8751771430977,46.2574716530603,46.2628901222711,970938.432105781,0.0,1.0
2013-08-30,85.05,86.37,84.8,86.27,552800,46.084080638313,46.7993185741457,45.9486189080416,46.7451338820372,1020214.34188952,0.0,1.0
2013-09-03,85.64,86.86,84.94,85.83,621200,46.4037703217533,47.0648235654775,46.0244774769936,46.5067212367596,1146449.25684112,0.0,1.0
2013-09-04,86.88,86.95,85.46,85.55,558100,47.0756605038992,47.1135897883752,46.306237875958,46.3550040988557,1029995.70225858,0.0,1.0
2013-09-05,87.51,87.66,86.48,86.76,598800,47.417024064183,47.4983011023458,46.8589217354651,47.010638873369,1105109.16773416,0.0,1.0
2013-09-06,87.6,88.36,86.02,87.85,975400,47.4657902870807,47.8775939471056,46.6096721517658,47.6012520173521,1800139.41584486,0.0,1.0
2013-09-09,88.15,88.36,87.64,87.83,1031100,47.7638060936777,47.8775939471056,47.4874641639241,47.5904150789304,1902935.97670456,0.0,1.0
2013-09-10,89.54,89.639,88.68,88.8,792600,48.5169733139864,48.5706161591739,48.050984961853,48.1160065923832,1462774.76009702,0.0,1.0
2013-09-11,89.44,89.63,88.9,89.55,653300,48.4627886218779,48.5657395368841,48.1701912844918,48.5223917831972,1205691.08096314,0.0,1.0
2013-09-12,88.99,89.775,88.74,89.44,846900,48.2189575073894,48.6443073404415,48.0834957771181,48.4627886218779,1562987.56538754,0.0,1.0
2013-09-13,88.99,89.25,88.53,89.0,630400,48.2189575073894,48.3598377068716,47.9697079236901,48.2243759766003,1163428.22201005,0.0,1.0
2013-09-16,89.94,90.6,89.9,90.51,886100,48.7337120824206,49.0913310503369,48.7120382055771,49.0425648274392,1635332.72132471,0.0,1.0
2013-09-17,89.67,90.26,89.39,89.96,725500,48.5874134137275,48.9071030971679,48.4356962758236,48.7445490208423,1338939.04674538,0.0,1.0
2013-09-18,90.91,91.09,89.62,89.72,1105900,49.2593035958734,49.3568360416688,48.5603210676732,48.6145057597818,2040982.34568672,0.0,1.0
2013-09-19,92.46,92.54,91.19,91.3,1044300,50.0991663235557,50.1425140772426,49.4110207337773,49.4706238950967,1927297.10064259,0.0,1.0
2013-09-20,90.65,92.87,90.64,92.26,1549100,49.1184233963912,50.3213235612008,49.1130049271803,49.9907969393387,2858925.53730292,0.0,1.0
2013-09-23,90.91,91.03,89.93,90.45,653800,49.2593035958734,49.3243252264036,48.7282936132097,49.0100540121741,1206613.85080928,0.0,1.0
2013-09-24,90.89,91.58,90.73,90.81,924500,49.2484666574517,49.6223410330006,49.161771150078,49.2051189037649,1706201.44550807,0.0,1.0
2013-09-25,90.21,91.26,90.04,90.89,1201800,48.8800107511136,49.4489500182533,48.7878967745291,49.2484666574517,2217969.60217588,0.0,1.0
2013-09-26,90.01,91.13,89.73,90.49,862500,48.7716413668965,49.3785099185122,48.6199242289926,49.0317278890175,1591777.98458703,0.0,1.0
2013-09-27,89.36,89.91,89.329,89.41,885000,48.419440868191,48.717456674788,48.4026436136374,48.4465332142453,1633302.62766321,0.0,1.0
2013-09-30,89.83,89.9,88.3,88.46,884300,48.6741089211012,48.7120382055771,47.8450831318405,47.9317786392142,1632010.74987862,0.0,1.0
2013-10-01,90.66,91.04,89.4625,89.81,1189500,49.123841865602,49.3297436956145,48.4749801776023,48.6632719826795,2195269.4639609,0.0,1.0
2013-10-02,90.21,90.37,88.9801,90.2,756700,48.8800107511136,48.9667062584873,48.2135932228707,48.8745922819028,1396519.88514435,0.0,1.0
2013-10-03,88.48,90.1,88.13,89.72,832600,47.9426155776359,48.8204075897942,47.752969155256,48.6145057597818,1536596.34778801,0.0,1.0
2013-10-04,88.97,89.1,88.17,88.41,733100,48.2081205689677,48.2785606687088,47.7746430320994,47.9046862931599,1352965.14840667,0.0,1.0
2013-10-07,88.51,89.29,88.0885,88.26,924800,47.9588709852684,48.3815115837151,47.7304825080309,47.8234092549971,1706755.10741575,0.0,1.0
2013-10-08,87.5,89.27,87.45,88.54,941400,47.4116055949722,48.3706746452933,47.3845132489179,47.975126392901,1737391.06630751,0.0,1.0
2013-10-09,86.86,87.59,86.25,87.58,915100,47.0648235654775,47.4603718178699,46.7342969436154,47.454953348659,1688853.37240069,0.0,1.0
2013-10-10,89.14,89.15,87.57,87.91,936400,48.3002345455522,48.3056530147631,47.4495348794482,47.6337628326172,1728163.36784614,0.0,1.0
2013-10-11,90.35,90.41,88.65,88.78,920300,48.9558693200656,48.9883801353307,48.0347295542204,48.1051696539615,1698450.17880051,0.0,1.0
2013-10-14,90.78,90.81,89.34,89.7,1189400,49.1888634961323,49.2051189037649,48.4086039297693,48.6036688213601,2195084.90999167,0.0,1.0
2013-10-15,89.49,90.9,89.0,90.6,1446700,48.4898809679321,49.2538851266625,48.2243759766003,49.0913310503369,2669942.27281398,0.0,1.0
2013-10-16,88.32,90.0,87.9511,90.0,1911700,47.8559200702622,48.7662228976857,47.6560327410738,48.7662228976857,3528118.22972177,0.0,1.0
2013-10-17,87.4,87.58,85.1,87.1,3849700,47.3574209028637,47.454953348659,46.1111729843672,47.194866826538,7104774.15335036,0.0,1.0
2013-10-18,88.93,89.31,87.67,88.07,2266000,48.1864466921243,48.3923485221368,47.5037195715567,47.7204583399909,4181992.94269474,0.0,1.0
2013-10-21,89.41,90.12,89.09,89.28,1117300,48.4465332142453,48.8312445282159,48.273142199498,48.3760931145042,2062021.49817865,0.0,1.0
2013-10-22,90.41,90.67,89.525,89.76,991700,48.9883801353307,49.1292603348129,48.5088456101701,48.6361796366252,1830221.71282894,0.0,1.0
2013-10-23,90.38,90.42,89.34,90.25,953300,48.9721247276981,48.9937986045415,48.4086039297693,48.901684627957,1759352.98864558,0.0,1.0
2013-10-24,91.75,92.02,90.46,90.68,1272300,49.7144550095851,49.8607536782782,49.015472481385,49.1346788040237,2348080.15048125,0.0,1.0
2013-10-25,90.95,92.08,90.71,91.88,1384600,49.2809774727168,49.8932644935433,49.1509342116563,49.7848951093262,2555334.25792371,0.0,1.0
2013-10-28,91.36,91.43,90.61,90.76,983000,49.5031347103618,49.5410639948378,49.0967495195478,49.1780265577106,1814165.51750615,0.0,1.0
2013-10-29,92.07,92.13,91.1,91.55,767100,49.8878460243324,49.9203568395976,49.3622545108796,49.606085625368,1415713.49794401,0.0,1.0
2013-10-30,91.84,92.645,91.52,92.37,861500,49.7632212324828,50.1994080039565,49.5898302177355,50.0504001006581,1589932.44489476,0.0,1.0
2013-10-31,91.79,92.38,91.06,91.77,1040200,49.7361288864285,50.0558185698689,49.3405806340362,49.7252919480068,1919730.38790427,0.0,1.0
2013-11-01,91.26,92.42,90.81,91.85,1289100,49.4489500182533,50.0774924467123,49.2051189037649,49.7686397016937,2379085.21731147,0.0,1.0
2013-11-04,91.54,91.608,90.92,91.36,958200,49.6006671561572,49.637512746791,49.2647220650842,49.5031347103618,1768396.13313773,0.0,1.0
2013-11-05,91.33,91.51,90.48,91.32,816000,49.4868793027293,49.5844117485246,49.0263094198067,49.4814608335184,1505960.38889625,0.0,1.0
2013-11-06,91.38,91.81,90.94,91.73,561100,49.5139716487835,49.7469658248502,49.275559003506,49.7036180711634,1035532.3213354,0.0,1.0
2013-11-07,90.18,91.79,90.04,91.5,930700,48.8637553434811,49.7361288864285,48.7878967745291,49.5789932793138,1717643.79160017,0.0,1.0
2013-11-08,92.24,92.29,90.07,90.2,891000,49.979960000917,50.0070523469712,48.8041521821617,48.8745922819028,1644375.86581686,0.0,1.0
2013-11-11,91.91,92.64,91.73,92.27,787700,49.8011505169588,50.1966987693511,49.7036180711634,49.9962154085495,1453731.61560487,0.0,1.0
2013-11-12,91.88,91.97,91.25,91.79,860300,49.7848951093262,49.8336613322239,49.4435315490424,49.7361288864285,1587717.79726403,0.0,1.0
2013-11-13,92.93,92.98,91.16,91.16,1402600,50.3538343764659,50.3809267225202,49.3947653261447,49.3947653261447,2588553.97238466,0.0,1.0
2013-11-14,93.6,93.71,92.7,93.18,664500,50.7168718135931,50.7764749749125,50.2292095846162,50.4892961067372,1226361.12551662,0.0,1.0
2013-11-15,93.3,93.89,93.15,93.83,790600,50.5543177372675,50.8740074207079,50.4730406991047,50.8414966054427,1459083.68071247,0.0,1.0
2013-11-18,92.85,93.88,92.48,93.34,502600,50.3104866227791,50.868588951497,50.1100032619775,50.5759916141109,927568.249337323,0.0,1.0
2013-11-19,91.75,92.77,91.43,92.73,632200,49.7144550095851,50.2671388690922,49.5410639948378,50.2454649922488,1166750.19345614,0.0,1.0
2013-11-20,90.93,91.98,90.67,91.79,495100,49.2701405342951,49.8390798014348,49.1292603348129,49.7361288864285,913726.701645262,0.0,1.0
2013-11-21,92.77,92.92,91.07,91.33,1046400,50.2671388690922,50.348415907255,49.3459991032471,49.4868793027293,1931172.73399637,0.0,1.0
2013-11-22,93.41,93.46,92.01,92.59,568000,50.6139208985869,50.6410132446412,49.8553352090673,50.1696064232969,1048266.5452121,0.0,1.0
2013-11-25,91.89,93.89,91.86,93.48,869400,49.7903135785371,50.8740074207079,49.7740581709045,50.6518501830629,1604512.20846373,0.0,1.0
2013-11-26,91.42,92.3,91.35,91.73,1005400,49.738838121034,50.2176193236867,49.7007532526411,49.9074996810594,1847925.51398845,0.375,1.0
2013-11-27,90.63,91.95,90.51,91.82,1210300,49.3090231777435,50.0271949817225,49.2437348319272,49.9564659404216,2224531.77797913,0.0,1.0
2013-11-29,90.74,91.18,90.45,90.71,472400,49.3688708280751,49.6082614294014,49.2110906590191,49.352548741621,868271.347531473,0.0,1.0
2013-12-02,89.54,90.18,88.41,88.41,2142300,48.7159873699123,49.0641918809324,48.1011887801424,48.1011887801424,3937548.06904461,0.0,1.0
2013-12-03,89.43,90.33,89.18,89.18,1943500,48.6561397195807,49.1458023132028,48.5201223324635,48.5201223324635,3572153.60695897,0.0,1.0
2013-12-04,88.41,89.66,88.22,88.92,1821400,48.1011887801424,48.7812757157286,47.9978155659332,48.3786642498615,3347733.76882689,0.0,1.0
2013-12-05,89.72,89.97,88.16,88.27,1383000,48.8139198886367,48.949937275754,47.9651713930251,48.0250190433567,2541954.43191369,0.0,1.0
2013-12-06,91.65,91.66,90.55,90.79,874400,49.8639741171818,49.8694148126665,49.265497613866,49.3960743054985,1607147.47307689,0.0,1.0
2013-12-09,91.35,92.05,91.17,91.71,950900,49.7007532526411,50.0816019365694,49.6028207339167,49.89661829009,1747754.49696799,0.0,1.0
2013-12-10,90.87,91.57,90.77,91.31,967300,49.439599869376,49.8204485533043,49.3851929145291,49.6789904707024,1777897.70208974,0.0,1.0
2013-12-11,89.47,90.87,89.37,90.82,855900,48.6779025015195,49.439599869376,48.6234955466726,49.4123963919526,1573144.4672993,0.0,1.0
2013-12-12,89.66,89.95,89.39,89.56,898400,48.7812757157286,48.9390558847846,48.6343769376419,48.7268687608817,1651259.48057213,0.0,1.0
2013-12-13,89.59,90.29,89.28,89.76,748300,48.7431908473357,49.124039531264,48.5745292873104,48.8356826705755,1375375.6336956,0.0,1.0
2013-12-16,91.71,92.02,89.91,90.06,922100,49.89661829009,50.0652798501154,48.9172931028458,48.9989035351162,1694820.08797369,0.0,1.0
2013-12-17,91.21,92.1499,91.13,92.02,1047600,49.6245835158555,50.1359544844615,49.581057951978,50.0652798501154,1925489.12716759,0.0,1.0
2013-12-18,91.91,91.97,89.76,91.51,1270500,50.0054321997838,50.0380763726919,48.8356826705755,49.7878043803962,2335179.39677971,0.0,1.0
2013-12-19,93.17,93.23,91.3,91.8,1361700,50.6909598308547,50.7236040037628,49.6735497752177,49.9455845494522,2502805.02526166,0.0,1.0
2013-12-20,94.56,94.62,92.85,93.17,1669500,51.4472165032266,51.4798606761347,50.5168575753446,50.6909598308547,3068541.52138822,0.0,1.0
2013-12-23,94.87,95.5,94.8,95.15,960900,51.6158780632519,51.9586418787874,51.5777931948591,51.7682175368233,1766134.50009101,0.0,1.0
2013-12-24,95.48,95.71,94.802,94.81,210700,51.947760487818,52.0728964839659,51.5788813339561,51.5832338903438,387266.665802036,0.0,1.0
2013-12-26,96.12,96.48,95.67,95.7,392300,52.2959649988382,52.491830036287,52.0511337020271,52.0674557884812,721047.522516082,0.0,1.0
2013-12-27,96.32,96.47,95.9,96.4,387700,52.404778908532,52.4863893408023,52.176269698175,52.4483044724095,712592.721079492,0.0,1.0
2013-12-30,96.38,96.57,96.1153,96.31,464800,52.4374230814401,52.5407962956492,52.2934078719604,52.3993382130473,854302.545157978,0.0,1.0
2013-12-31,96.54,97.0,96.14,96.57,508000,52.5244742091951,52.7747462014909,52.3068463898076,52.5407962956492,933704.158649426,0.0,1.0
2014-01-02,95.25,96.74,94.93,96.54,780500,51.8226244916702,52.6332881188889,51.6485222361601,52.5244742091951,1434559.24375172,0.0,1.0
2014-01-03,95.22,95.88,94.87,95.45,905100,51.8063024052161,52.1653883072056,51.6158780632519,51.931438401364,1663574.08266456,0.0,1.0
2014-01-06,94.59,95.81,94.395,95.77,894800,51.4635385896806,52.1273034388128,51.3574450277292,52.105540656874,1644642.67944785,0.0,1.0
2014-01-07,94.76,95.22,94.33,94.59,840800,51.5560304129204,51.8063024052161,51.3220805070787,51.4635385896806,1545390.66258354,0.0,1.0
2014-01-08,94.2,94.78,93.93,94.76,1192900,51.2513514657777,51.5669118038897,51.1044526876911,51.5560304129204,2192550.57254508,0.0,1.0
2014-01-09,94.07,95.21,93.78,94.5,1220100,51.1806224244768,51.8008617097314,51.0228422554208,51.4145723303184,2242544.18103969,0.0,1.0
2014-01-10,94.44,94.7,93.27,94.11,939200,51.3819281574103,51.5233862400122,50.7453667857016,51.2023852064155,1726249.89331406,0.0,1.0
2014-01-13,93.15,95.14,92.95,94.07,970000,50.6800784398853,51.7627768413386,50.5712645301915,51.1806224244768,1782860.30293296,0.0,1.0
2014-01-14,95.42,95.43,93.28,93.59,1393900,51.9151163149099,51.9205570103946,50.7508074811863,50.9194690412117,2561988.63531778,0.0,1.0
2014-01-15,96.36,96.67,95.44,95.58,1067900,52.4265416904707,52.5952032504961,51.9259977058793,52.0021674426649,1962800.53350733,0.0,1.0
2014-01-16,96.1,96.59,94.65,96.17,1517200,52.2850836078688,52.5516776866186,51.4961827625888,52.3231684762616,2788614.07382462,0.0,1.0
2014-01-17,95.11,95.98,94.91,95.83,1690700,51.7464547548845,52.2197952620525,51.6376408451907,52.1381848297822,3107507.12800902,0.0,1.0
2014-01-21,96.02,96.378,95.05,95.94,1605300,52.2415580439913,52.4363349423432,51.7138105819764,52.1980324801138,2950541.90133843,0.0,1.0
2014-01-22,95.89,96.22,95.49,96.14,1246400,52.1708290026903,52.3503719536851,51.9532011833027,52.3068463898076,2290883.58925324,0.0,1.0
2014-01-23,94.08,95.55,93.72,95.49,1126900,51.1860631199615,51.9858453562109,50.9901980825126,51.9532011833027,2071242.55193314,0.0,1.0
2014-01-24,90.33,93.58,90.31,92.46,1438200,49.1458023132028,50.914028345727,49.1349209222334,50.3046704514417,2643412.04915276,0.0,1.0
2014-01-27,89.55,91.03,89.07,90.58,1341800,48.721428065397,49.5266509971311,48.4602746821319,49.28181970032,2466228.81904685,0.0,1.0
2014-01-28,90.49,91.01,89.92,89.92,1282200,49.2328534409578,49.5157696061617,48.9227337983305,48.9227337983305,2356684.00043365,0.0,1.0
2014-01-29,89.68,90.79,89.231,90.0,1684800,48.792157106698,49.3960743054985,48.5478698794354,48.966259362208,3096662.92616644,0.0,1.0
2014-01-30,89.27,89.62,85.83,87.68,1753300,48.5690885918257,48.7595129337898,46.6974893450924,47.70401800976,3222565.94755913,0.0,1.0
2014-01-31,86.56,87.7,86.29,86.68,2225200,47.0946601154747,47.7148994007294,46.9477613373881,47.159948461291,4089918.29493446,0.0,1.0
2014-02-03,82.96,86.91,82.81,86.3,2411500,45.1360097409864,47.2850844574389,45.0543993087161,46.9532020328728,4432337.75311632,0.0,1.0
2014-02-04,83.62,83.93,82.47,83.02,1905100,45.4950956429759,45.6637572030013,44.8694156622366,45.1686539138946,3501574.39496658,0.0,1.0
2014-02-05,82.78,83.45,81.68,83.17,2256900,45.038077222262,45.4026038197362,44.4396007189461,45.2502643461649,4148182.90483443,0.0,1.0
2014-02-06,82.64,83.77,82.57,83.07,1877300,44.9619074854763,45.5767060752463,44.9238226170835,45.195857391318,3450477.98628458,0.0,1.0
2014-02-07,85.44,85.71,82.85,83.26,2299500,46.4853022211895,46.6322009992761,45.0761620906548,45.2992306055271,4226481.71813849,0.0,1.0
2014-02-10,84.45,85.53,83.99,85.24,1415300,45.9466733682052,46.5342684805517,45.6964013759095,46.3764883114957,2601321.84200105,0.0,1.0
2014-02-11,84.76,85.25,84.19,84.42,1553600,46.1153349282306,46.3819290069804,45.8052152856033,45.9303512817511,2855517.28519242,0.0,1.0
2014-02-12,85.38,85.85,84.71,85.04,1932400,46.4526580482813,46.7083707360618,46.0881314508071,46.2676744018019,3551751.80349242,0.0,1.0
2014-02-13,85.3,85.47,84.5,84.66,2292000,46.4091324844038,46.5016243076436,45.9738768456286,46.0609279733837,4212696.71579623,0.0,1.0
2014-02-14,86.06,86.25,84.92,85.22,1826500,46.8226253412403,46.9259985554494,46.2023860559856,46.3656069205263,3357107.57041963,0.0,1.0
2014-02-18,87.1,87.45,85.99,86.21,2115600,47.388457671648,47.5788820136121,46.7845404728474,46.9042357735106,3888473.46070615,0.0,1.0
2014-02-19,86.58,87.47,86.47,86.86,2356700,47.1055415064441,47.5897634045815,47.0456938561125,47.2578809800154,4331615.33600217,0.0,1.0
2014-02-20,88.58,88.84,86.4601,86.73,2725100,48.1936806033821,48.335138685984,47.0403075675827,47.1871519387145,5008734.65105423,0.0,1.0
2014-02-21,88.99,89.24,88.0,88.56,2219700,48.4167491182544,48.5527665053716,47.8781202652701,48.1827992124127,4079809.29321679,0.0,1.0
2014-02-24,89.47,89.81,88.95,89.14,1668400,48.6779025015195,48.8628861479989,48.3949863363156,48.4983595505247,3066519.72104469,0.0,1.0
2014-02-25,90.0,90.05,89.42,89.5,2326700,48.966259362208,48.9934628396315,48.650699024096,48.6942245879735,4276475.32663311,0.0,1.0
2014-02-26,90.98,91.08,89.88,90.29,1805300,49.4994475197076,49.5538544745545,48.9009710163917,49.124039531264,3318141.96379884,0.0,1.0
2014-02-27,91.76,91.78,90.51,90.51,1864800,49.9238217675134,49.9347031584828,49.2437348319272,49.2437348319272,3427502.98238081,0.0,1.0
2014-02-28,94.3,94.38,91.92,92.06,2742200,51.3057584206246,51.3492839845021,50.0108728952685,50.0870426320541,5040164.4563946,0.0,1.0
2014-03-03,79.1,79.83,77.63,77.89,3066200,51.781819275535,52.2597045861689,50.8195022801489,50.989708007224,4683814.19180051,16.075,1.0
2014-03-04,79.48,80.74,79.01,80.41,2337800,52.0305814920293,52.8554246309317,51.7229019084705,52.6393942850287,3571137.17878522,0.0,1.0
2014-03-05,79.87,80.37,79.42,79.88,1341900,52.285890082642,52.6132087885556,51.9913032473197,52.2924364567602,2049837.01779959,0.0,1.0
2014-03-06,81.58,81.5881,80.01,80.03,2242000,53.4053200568666,53.4106226199023,52.3775393202978,52.3906320685343,3424796.62710089,0.0,1.0
2014-03-07,82.27,82.72,81.48,81.87,1735400,53.8570198710273,54.1516067063496,53.3398563156838,53.5951649062965,2650933.12518773,0.0,1.0
2014-03-10,82.51,82.625,81.54,82.04,1276300,54.0141328498659,54.089416152226,53.3791345603935,53.7064532663071,1949628.87384873,0.0,1.0
2014-03-11,81.92,83.36,81.63,82.68,1352700,53.6278967768878,54.570574649919,53.4380519274579,54.1254212098765,2066334.7000354,0.0,1.0
2014-03-12,81.31,81.63,80.67,80.85,1439900,53.4740569851084,53.6845070925397,53.0531567702459,53.171534955676,2189440.5549331,0.375,1.0
2014-03-13,80.67,82.19,80.19,81.76,1596500,53.0531567702459,54.0527947805443,52.737481609099,53.7700024486836,2427558.75126793,0.0,1.0
2014-03-14,79.8,81.18,79.73,80.45,1484900,52.4809955406672,53.3885616289645,52.4349595796666,52.9084723213869,2257865.32399483,0.0,1.0
2014-03-17,81.43,82.14,80.49,80.49,1319700,53.5529757753951,54.0199119512582,52.9347785848158,52.9347785848158,2006670.39401709,0.0,1.0
2014-03-18,81.91,82.35,81.54,81.75,1124200,53.868650936542,54.15801983426,53.6253179998246,53.7634258828264,1709402.78620445,0.0,1.0
2014-03-19,81.51,82.17,80.9,82.0,839400,53.6055883022529,54.0396416488299,53.2044177849621,53.927840029257,1276350.02556486,0.0,1.0
2014-03-20,81.47,81.674,80.5,81.27,1707400,53.579282038824,53.7134439823115,52.9413551506731,53.4477507216795,2596187.79324452,0.0,1.0
2014-03-21,80.72,84.09,80.72,84.09,2702800,53.0860395995321,55.3023422934174,53.0860395995321,55.3023422934174,4109743.68489005,0.0,1.0
2014-03-24,80.87,81.375,80.43,81.15,1491200,53.1846880873904,53.5168046631804,52.8953191896725,53.3688319313928,2267444.79166348,0.0,1.0
2014-03-25,81.28,81.94,80.48,81.67,1775300,53.4543272875367,53.8883806341137,52.9282020189586,53.7108133559686,2699433.16700655,0.0,1.0
2014-03-26,80.81,82.08,80.78,81.92,1308300,53.1452286922471,53.9804525561148,53.1254989946754,53.8752275023992,1989336.11918812,0.0,1.0
2014-03-27,80.54,80.75,79.94,80.52,820500,52.967661414102,53.1057692971037,52.5730674626684,52.9545082823875,1247611.62255893,0.0,1.0
2014-03-28,80.99,81.68,79.3,79.3,778900,53.2636068776772,53.7173899218258,52.1521672478059,52.1521672478059,1184356.72493742,0.0,1.0
2014-03-31,81.75,81.785,81.19,81.46,1408500,53.7634258828264,53.7864438633267,53.3951381948217,53.5727054729668,2141695.27163225,0.0,1.0
2014-04-01,82.74,82.779,81.66,82.0,799000,54.4145059026918,54.440154509535,53.7042367901113,53.927840029257,1214919.78845166,0.0,1.0
2014-04-02,85.15,85.44,83.96,84.86,1686100,55.9994582742834,56.1901786841429,55.2168469372734,55.8087378644238,2563800.06922196,0.0,1.0
2014-04-03,85.39,85.93,84.76,85.2,1383200,56.1572958548568,56.512430411147,55.7429722058515,56.0323411035695,2103225.34591532,0.0,1.0
2014-04-04,83.45,85.905,83.45,85.9,2118800,54.8814420785549,56.495988996504,54.8814420785549,56.4927007135754,3221742.23751111,0.0,1.0
2014-04-07,82.05,83.54,81.67,83.17,1099400,53.9607228585432,54.9406311712699,53.7108133559686,54.6972982345525,1671693.13569932,0.0,1.0
2014-04-08,82.39,82.88,81.43,82.23,1051900,54.1843260976889,54.506577824693,53.5529757753951,54.0791010439732,1599466.9905786,0.0,1.0
2014-04-09,83.68,83.78,82.45,82.45,1034600,55.0327030932711,55.0984687518433,54.2237854928322,54.2237854928322,1573161.46825042,0.0,1.0
2014-04-10,82.18,84.05,81.9,83.57,1142300,54.0462182146871,55.2760360299885,53.8620743706848,54.9603608688416,1736924.74887151,0.0,1.0
2014-04-11,80.78,82.34,80.62,81.78,1169600,53.1254989946754,54.1514432684027,53.0202739409598,53.7831555803981,1778435.77543562,0.0,1.0
2014-04-14,81.56,81.9,80.79,81.66,1620300,53.6384711315391,53.8620743706848,53.1320755605326,53.7042367901113,2463747.85134947,0.0,1.0
2014-04-15,81.95,82.33,80.74,81.85,1048400,53.8949571999709,54.1448667025455,53.0991927312465,53.8291915413986,1594145.06409602,0.0,1.0
2014-04-16,83.18,83.46,82.71,82.82,1637800,54.7038748004098,54.8880186444121,54.3947762051201,54.4671184295496,2490357.48376237,0.0,1.0
2014-04-17,85.46,86.35,81.805,85.66,2111000,56.2033318158574,56.7886461771505,53.7995969950411,56.3348631330019,3209881.94420708,0.0,1.0
2014-04-21,85.86,86.1,84.62,85.06,2192600,56.4663944501465,56.6242320307199,55.6509002838504,55.9402691815683,3333958.85877235,0.0,1.0
2014-04-22,86.14,86.7,85.5,85.81,1276100,56.6505382941488,57.0188259821535,56.2296380792863,56.4335116208603,1940374.39554839,0.0,1.0
2014-04-23,86.35,86.83,85.77,85.77,810500,56.7886461771505,57.1043213382974,56.4072053574314,56.4072053574314,1232406.11832299,0.0,1.0
2014-04-24,86.19,86.79,85.48,86.79,1060500,56.6834211234349,57.0780150748685,56.2164849475718,57.0780150748685,1612543.72422151,0.0,1.0
2014-04-25,84.9,85.986,84.72,85.72,1196100,55.8350441278527,56.5492591799475,55.7166659424226,56.3743225281453,1818730.36166087,0.0,1.0
2014-04-28,85.48,85.87,84.215,85.62,919500,56.2164849475718,56.4729710160037,55.3845493666327,56.308556869573,1398146.11449475,0.0,1.0
2014-04-29,85.66,86.09,85.06,85.69,513600,56.3348631330019,56.6176554648627,55.9402691815683,56.3545928305736,780954.697557914,0.0,1.0
2014-04-30,86.4,86.4,85.23,85.65,822900,56.8215290064367,56.8215290064367,56.0520708011412,56.3282865671447,1251260.94357556,0.0,1.0
2014-05-01,86.02,86.58,85.4,86.36,717400,56.5716195038621,56.9399071918668,56.163872420714,56.7952227430078,1090842.87388638,0.0,1.0
2014-05-02,85.89,86.55,85.75,86.02,743900,56.4861241477181,56.9201774942951,56.394052225717,56.5716195038621,1131137.46011163,0.0,1.0
2014-05-05,85.86,86.0,85.06,85.51,682100,56.4663944501465,56.5584663721476,55.9402691815683,56.2362146451435,1037167.44393351,0.0,1.0
2014-05-06,85.22,86.26,85.15,85.67,711500,56.045494235284,56.7294570844355,55.9994582742834,56.3414396988591,1081871.62638718,0.0,1.0
2014-05-07,85.96,86.02,84.912,85.72,799800,56.5321601087187,56.5716195038621,55.8429360068814,56.3743225281453,1216136.22879054,0.0,1.0
2014-05-08,85.9,87.04,85.47,85.89,526500,56.4927007135754,57.2424292212992,56.2099083817146,56.4861241477181,800569.798022277,0.0,1.0
2014-05-09,85.26,85.94,84.42,85.72,906600,56.0718004987129,56.5190069770043,55.5193689667058,56.3743225281453,1378531.01403038,0.0,1.0
2014-05-12,87.23,87.39,85.43,85.43,737900,57.3673839725865,57.4726090263021,56.1836021182857,56.1836021182857,1122014.15757006,0.0,1.0
2014-05-13,86.58,87.24,86.43,87.23,803100,56.9399071918668,57.3739605384437,56.8412587040084,57.3673839725865,1221154.0451884,0.0,1.0
2014-05-14,86.38,86.89,86.21,86.6,769600,56.8083758747222,57.1437807334408,56.6965742551494,56.9530603235812,1170215.605998,0.0,1.0
2014-05-15,85.77,86.27,84.86,85.98,844000,56.4072053574314,56.7360336502927,55.8087378644238,56.5453132404332,1283344.55751339,0.0,1.0
2014-05-16,86.41,86.58,85.58,85.71,1051900,56.8281055722939,56.9399071918668,56.2822506061441,56.367745962288,1599466.9905786,0.0,1.0
2014-05-19,86.7,87.22,85.9,86.0,769600,57.0188259821535,57.3608074067293,56.4927007135754,56.5584663721476,1170215.605998,0.0,1.0
2014-05-20,85.07,86.55,84.67,86.55,818400,55.9468457474256,56.9201774942951,55.6837831131365,56.9201774942951,1244418.46666939,0.0,1.0
2014-05-21,86.12,86.26,85.32,85.39,541200,56.6373851624343,56.7294570844355,56.1112598938562,56.1572958548568,822921.889249111,0.0,1.0
2014-05-22,86.01,86.77,85.91,86.01,664800,56.5650429380049,57.0648619431541,56.4992772794326,56.5650429380049,1010861.92160534,0.0,1.0
2014-05-23,87.01,87.08,86.13,86.2,514700,57.2226995237275,57.2687354847281,56.6439617282916,56.6899976892922,782627.303023868,0.0,1.0
2014-05-27,87.47,88.15,87.12,87.3,597300,57.5252215531599,57.9724280314513,57.295041748157,57.4134199335871,908224.768012738,0.0,1.0
2014-05-28,86.8,87.68,86.76,87.08,446400,57.3312128603717,57.9124509631036,57.3047929466112,57.5161522566955,675853.833658959,0.375,1.0
2014-05-29,87.18,87.31,86.35,87.03,440100,57.5822020410969,57.6680667608186,57.0339888305657,57.4831273644948,666315.573909739,0.0,1.0
2014-05-30,87.18,87.26,86.59,87.03,577900,57.5822020410969,57.635041868618,57.1925083131289,57.4831273644948,874946.080805358,0.0,1.0
2014-06-02,87.55,87.83,86.6074,87.3,388100,57.8265862433819,58.0115256397056,57.2040009756147,57.6614617823785,587587.08074158,0.0,1.0
2014-06-03,86.81,87.38,86.59,87.24,576800,57.3378178388119,57.7143016098996,57.1925083131289,57.6218319117377,873280.670372954,0.0,1.0
2014-06-04,86.81,87.21,86.4563,86.66,386800,57.3378178388119,57.6020169764173,57.1041997513843,57.2387431622099,585618.868412376,0.0,1.0
2014-06-05,87.94,88.07,86.59,86.95,515800,58.0841804025471,58.1700451222689,57.1925083131289,57.4302875369738,780926.09184877,0.0,1.0
2014-06-06,88.3,88.76,87.74,87.75,905300,58.321959626392,58.6257886346382,57.9520808337444,57.9586858121846,1370632.78586795,0.0,1.0
2014-06-09,88.87,89.55,87.93,88.29,969400,58.6984433974797,59.1475819314089,58.077575424107,58.3153546479519,1467680.79379255,0.0,1.0
2014-06-10,89.05,89.06,87.9,88.66,1065400,58.8173330094021,58.8239379878422,58.0577604887866,58.5597388502368,1613025.70425684,0.0,1.0
2014-06-11,89.06,89.185,88.29,88.6,628300,58.8239379878422,58.9065002183439,58.3153546479519,58.520108979596,951252.158799112,0.0,1.0
2014-06-12,88.81,89.01,88.04,88.89,1279200,58.6588135268389,58.7909130956416,58.1502301869485,58.71165335436,1936720.93193669,0.0,1.0
2014-06-13,89.15,89.59,88.57,88.84,815500,58.8833827938035,59.1740018451694,58.5002940442756,58.6786284621593,1234674.73420448,0.0,1.0
2014-06-16,89.15,89.28,88.62,88.86,805700,58.8833827938035,58.9692475135252,58.5333189364763,58.6918384190395,1219837.44126125,0.0,1.0
2014-06-17,89.41,89.75,88.66,88.93,621400,59.055112233247,59.2796815002116,58.5597388502368,58.7380732681205,940805.49335949,0.0,1.0
2014-06-18,89.9,90.06,88.55,89.4,655400,59.3787561768136,59.4844358318557,58.4870840873954,59.0485072548068,992281.815815594,0.0,1.0
2014-06-19,90.47,90.63,89.36,89.85,686200,59.7552399479013,59.8609196029434,59.0220873410463,59.3457312846129,1038913.30792289,0.0,1.0
2014-06-20,90.71,90.91,90.01,90.71,1084700,59.9137594304645,60.0458589992672,59.4514109396551,59.9137594304645,1642246.0872981,0.0,1.0
2014-06-23,90.0,90.72,89.75,90.69,567500,59.4448059612149,59.9203644089047,59.2796815002116,59.9005494735842,859200.382171727,0.0,1.0
2014-06-24,89.42,90.5099,89.39,89.99,631500,59.0617172116871,59.7815938118774,59.0419022763667,59.4382009827748,956096.989147921,0.0,1.0
2014-06-25,89.77,90.07,89.1032,89.34,459200,59.2928914570918,59.4910408102959,58.8524714947036,59.008877384166,695233.155054197,0.0,1.0
2014-06-26,89.62,90.11,88.74,89.89,463700,59.1938167804898,59.5174607240564,58.6125786777579,59.3721511983735,702046.197732211,0.0,1.0
2014-06-27,89.87,89.98,89.17,89.49,574300,59.3589412414932,59.4315960043347,58.8965927506837,59.107952060768,869495.646662947,0.0,1.0
2014-06-30,90.95,91.37,89.56,90.06,1096200,60.0722789130278,60.3496880075134,59.154186909849,59.4844358318557,1659657.19636413,0.0,1.0
2014-07-01,90.99,91.84,90.92,91.04,757500,60.0986988267883,60.6601219941998,60.0524639777074,60.131723718989,1146862.1841323,0.0,1.0
2014-07-02,90.61,90.92,90.24,90.66,567400,59.8477096460632,60.0524639777074,59.6033254437782,59.8807345382638,859048.981223326,0.0,1.0
2014-07-03,91.07,91.51,90.75,90.88,507600,60.1515386543094,60.4421577056753,59.9401793442251,60.0260440639468,768511.214079944,0.0,1.0
2014-07-07,89.97,91.0,89.75,90.89,800300,59.4249910258945,60.1053038052284,59.2796815002116,60.032649042387,1211661.79004764,0.0,1.0
2014-07-08,89.56,90.17,89.33,89.97,645900,59.154186909849,59.5570905946972,59.0022724057259,59.4249910258945,977898.725717565,0.0,1.0
2014-07-09,89.58,90.12,89.32,89.98,556600,59.1673968667293,59.5240657024966,58.9956674272858,59.4315960043347,842697.678796093,0.0,1.0
2014-07-10,88.45,88.63,87.74,88.58,1379100,58.421034302994,58.5399239149164,57.9520808337444,58.5068990227158,2087970.4793886,0.0,1.0
2014-07-11,88.74,89.19,88.06,88.56,891400,58.6125786777579,58.909802707564,58.1634401438288,58.4936890658355,1349588.05404031,0.0,1.0
2014-07-14,88.95,89.69,88.78,89.69,843200,58.7512832250008,59.2400516295708,58.6389985915185,59.2400516295708,1276612.79691136,0.0,1.0
2014-07-15,88.12,89.14,87.97,88.95,1289900,58.2030700144696,58.8767778153633,58.1039953378675,58.7512832250008,1952920.83341552,0.0,1.0
2014-07-16,88.94,89.31,88.1,88.53,1450300,58.7446782465606,58.9890624488456,58.1898600575893,58.4738741305151,2195767.95464961,0.0,1.0
2014-07-17,87.14,88.49,86.5,87.76,266052,57.5557821273363,58.4474542167546,57.1330635071677,57.9652907906247,402805.251237978,0.0,1.0
2014-07-18,88.72,88.84,87.15,87.48,424337,58.5993687208777,58.6786284621593,57.5623871057765,57.7803513943009,642450.242413398,0.0,1.0
2014-07-21,89.54,89.8299,88.44,88.69,971100,59.1409769529687,59.3324552779482,58.4144293245539,58.5795537855573,1470254.60991536,0.0,1.0
2014-07-22,90.07,90.55,89.89,90.03,1079600,59.4910408102959,59.8080797754224,59.3721511983735,59.4646208965353,1634524.63892968,0.0,1.0
2014-07-23,89.57,90.36,89.49,90.11,624000,59.1607918882891,59.6825851850598,59.107952060768,59.5174607240564,944741.918017899,0.0,1.0
2014-07-24,88.82,90.08,88.67,89.83,1137500,58.665418505279,59.497645788736,58.566343828677,59.3325213277326,1722185.78805346,0.0,1.0
2014-07-25,88.56,88.94,88.31,88.5,886700,58.4936890658355,58.7446782465606,58.3285646048321,58.4540591951947,1342472.2094655,0.0,1.0
2014-07-28,88.11,88.33,87.4,88.31,810600,58.1964650360294,58.3417745617124,57.7275115667798,58.3285646048321,1227256.08773287,0.0,1.0
2014-07-29,86.98,88.49,86.93,87.65,829100,57.4501024722942,58.4474542167546,57.4170775800935,57.8926360277832,1255265.26318692,0.0,1.0
2014-07-30,87.27,87.71,86.48,87.17,1020100,57.6416468470581,57.932265898424,57.1198535502874,57.5755970626567,1544441.0746315,0.0,1.0
2014-07-31,85.76,87.42,85.75,86.54,1363300,56.6442951025977,57.7407215236601,56.6376901241576,57.1594834209282,2064049.12954135,0.0,1.0
2014-08-01,85.02,85.49,84.34,85.08,213879,56.1555266980277,56.4659606847141,55.7063881640985,56.1951565686685,323814.834429087,0.0,1.0
2014-08-04,86.19,86.48,85.02,85.4,215927,56.9283091755235,57.1198535502874,56.1555266980277,56.4065158787528,326915.525852325,0.0,1.0
2014-08-05,85.01,86.13,84.73,85.94,1037900,56.1489217195876,56.8886793048827,55.9639823232638,56.7631847145201,1571390.44344676,0.0,1.0
2014-08-06,84.36,84.92,84.01,84.36,899700,55.7195981209788,56.0894769136264,55.4884238755741,55.7195981209788,1362154.33275754,0.0,1.0
2014-08-07,84.25,85.29,84.065,84.93,662700,55.6469433581373,56.3338611159114,55.5247512569948,56.0960818920665,1003334.08504882,0.0,1.0
2014-08-08,85.59,85.66,84.11,84.71,969300,56.5320104691154,56.5782453181964,55.5544736599754,55.9507723663835,1467529.39284415,0.0,1.0
2014-08-11,86.06,86.61,85.73,86.16,524600,56.8424444558018,57.2057182700092,56.6244801672773,56.9084942402031,794249.375307995,0.0,1.0
2014-08-12,86.31,86.775,85.7,85.72,668500,57.0075689168051,57.3147004142714,56.6046652319569,56.6178751888372,1012115.34005603,0.0,1.0
2014-08-13,87.24,87.71,86.38,86.51,622100,57.6218319117377,57.932265898424,57.0538037658861,57.1396684856078,941865.299998292,0.0,1.0
2014-08-14,87.76,87.83,87.15,87.3,415200,57.9652907906247,58.0115256397056,57.5623871057765,57.6614617823785,628616.737758063,0.0,1.0
2014-08-15,87.38,88.31,86.8,88.2,492900,57.7143016098996,58.3285646048321,57.3312128603717,58.2559098419906,746255.274665099,0.0,1.0
2014-08-18,88.94,88.94,87.87,87.99,549500,58.7446782465606,58.7446782465606,58.0379455534662,58.1172052947478,831948.211459672,0.0,1.0
2014-08-19,89.46,89.64,88.83,89.13,724300,59.0881371254476,59.2070267373701,58.6720234837191,58.8701728369232,1096597.0692634,0.0,1.0
2014-08-20,90.26,90.58,89.305,89.45,700100,59.6165354006584,59.8278947107428,58.9857599596256,59.0815321470075,1059958.03975053,0.0,1.0
2014-08-21,89.6,90.65,89.51,90.65,726000,59.1806068236095,59.8741295598237,59.1211620176483,59.8741295598237,1099170.88538621,0.0,1.0
2014-08-22,88.88,89.92,88.45,89.92,586600,58.7050483759198,59.3919661336939,58.421034302994,59.3919661336939,888117.963316185,0.0,1.0
2014-08-25,89.73,90.29,89.071,89.43,534000,59.2664715433313,59.6363503359789,58.8312034641264,59.0683221901272,808481.064457625,0.0,1.0
2014-08-26,89.12,90.05,89.07,89.71,296300,58.8635678584831,59.4778308534156,58.8305429662824,59.253261586451,448601.010110101,0.0,1.0
2014-08-27,88.5,88.92,88.11,88.58,650000,58.7182583328001,58.9969212537015,58.4594999062488,58.7713369844004,979678.2403518,0.4,1.0
2014-08-28,88.1,88.23,87.46,88.22,384900,58.4528650747987,58.5391178836492,58.0282358619966,58.5324830521991,580120.238017551,0.0,1.0
2014-08-29,87.87,88.41,87.68,88.22,588700,58.300263951448,58.6585448497498,58.1742021538973,58.5324830521991,887287.04630016,0.0,1.0
2014-09-02,88.12,88.82,87.84,88.16,604400,58.4661347376988,58.9305729392012,58.2803594570979,58.4926740634989,910950.043797889,0.0,1.0
2014-09-03,88.25,88.626,88.01,88.58,944100,58.5523875465492,58.8018572090705,58.3931515917484,58.7713369844004,1422944.96417867,0.0,1.0
2014-09-04,88.1,89.4,87.93,88.26,655800,58.4528650747987,59.3153931633031,58.3400729401482,58.5590223779993,988419.984650324,0.0,1.0
2014-09-05,88.15,88.21,87.26,87.86,712800,58.4860392320489,58.5258482207491,57.8955392329959,58.2936291199979,1074330.23034271,0.0,1.0
2014-09-08,87.33,88.11,87.15,87.85,826600,57.9419830531461,58.4594999062488,57.8225560870455,58.2869942885479,1245849.28226892,0.0,1.0
2014-09-09,86.76,87.39,86.63,87.19,881600,57.5637976604942,57.9817920418463,57.4775448516437,57.8490954128456,1328745.13337561,0.0,1.0
2014-09-10,86.66,87.21,86.3,86.94,847300,57.4974493459939,57.8623650757457,57.2585954137926,57.6832246265948,1277048.26623089,0.0,1.0
2014-09-11,87.03,87.13,86.38,86.44,774200,57.7429381096451,57.8092864241454,57.3116740653929,57.3514830540931,1166872.14412364,0.0,1.0
2014-09-12,85.78,87.06,85.6,87.06,747000,56.9135841783909,57.7628426039952,56.7941572122903,57.7628426039952,1125876.37775814,0.0,1.0
2014-09-15,85.04,85.73,84.88,85.46,972400,56.4226066510884,56.8804100211407,56.3164493478878,56.7012695719898,1465598.64756629,0.0,1.0
2014-09-16,85.27,85.65,84.31,84.97,622400,56.5752077744391,56.8273313695404,55.9382639552359,56.3761628309381,938079.59506917,0.0,1.0
2014-09-17,84.72,85.975,84.63,85.6,899600,56.2102920446873,57.0429633916665,56.150578561637,56.7941572122903,1355874.68464689,0.0,1.0
2014-09-18,85.4,85.63,84.7901,85.01,533800,56.6614605832896,56.8140617066404,56.256802213152,56.4027021567383,804541.914922755,0.0,1.0
2014-09-19,85.33,86.13,85.05,85.93,848200,56.6150167631393,57.1458032791421,56.4292414825384,57.0131066501414,1278404.74379446,0.0,1.0
2014-09-22,84.0,85.21,83.68,85.03,724615,55.7325841802848,56.5353987857389,55.5202695738838,56.4159718196383,1092137.76635772,0.0,1.0
2014-09-23,82.37,83.9,81.95,83.9,1977657,54.6511066539293,55.6662358657845,54.3724437330279,55.6662358657845,2980719.27658372,0.0,1.0
2014-09-24,81.94,82.35,80.95,81.84,1747813,54.3658089015778,54.6378369910292,53.7089605880245,54.2994605870775,2634299.02200616,0.0,1.0
2014-09-25,80.67,81.52,80.67,81.5,1070566,53.5231853074235,54.0871459806764,53.5231853074235,54.0738763177764,1613554.1770161,0.0,1.0
2014-09-26,81.51,81.75,80.46,80.75,892110,54.0805111492264,54.2397471040272,53.3838538469728,53.5762639590238,1344585.77692345,0.0,1.0
2014-09-29,81.32,81.54,80.33,80.7,921983,53.9544493516757,54.1004156435765,53.2976010381224,53.5430898017736,1389610.28165273,0.0,1.0
2014-09-30,80.33,81.62,80.2475,81.32,1004000,53.2976010381224,54.1534942951768,53.2428636786596,53.9544493516757,1513226.08202032,0.0,1.0
2014-10-01,79.44,80.5,79.16,80.21,1743248,52.7071010390694,53.410393172773,52.5213257584684,53.217983060722,2627418.6663643,0.0,1.0
2014-10-02,79.61,80.21,78.74,79.29,1258967,52.8198931737199,53.217983060722,52.242662837567,52.6075785673189,1897511.65418613,0.0,1.0
2014-10-03,79.79,80.5,79.75,80.13,1685313,52.9393201398206,53.410393172773,52.9127808140204,53.1649044091217,2540099.19120309,0.0,1.0
2014-10-06,79.35,80.27,78.9,80.12,1173875,52.6473875560191,53.2577920494222,52.3488201407675,53.1582695776717,1769261.22214303,0.0,1.0
2014-10-07,76.76,79.19,76.69,79.19,1898481,50.9289662104603,52.5412302528185,50.88252239031,52.5412302528185,2861385.42372512,0.0,1.0
2014-10-08,78.39,78.44,76.41,76.88,2159415,52.0104437368158,52.043617894066,50.6967471097091,51.0085841878607,3254664.44213736,0.0,1.0
2014-10-09,76.12,78.2,76.08,78.12,1259726,50.5043369976581,51.8843819392652,50.477797671858,51.8313032876649,1898655.6169314,0.0,1.0
2014-10-10,75.76,76.78,74.75,76.17,1422796,50.2654830654569,50.9422358733604,49.5953650890035,50.5375111549083,2144434.27947628,0.0,1.0
2014-10-13,72.43,75.9297,72.32,75.33,2129986,48.0560841925956,50.378076155164,47.9831010466452,49.9801853131054,3210309.13300611,0.0,1.0
2014-10-14,72.02,73.61,71.55,72.87,2758526,47.7840561031442,48.8389943036996,47.4722190249926,48.3480167763971,4157642.91945337,0.0,1.0
2014-10-15,72.06,72.36,70.0,71.15,2238626,47.8105954289443,48.0096403724454,46.4438201502374,47.2068257669913,3374051.04690122,0.0,1.0
2014-10-16,73.44,74.02,70.77,72.06,3204860,48.726202169049,49.111022393151,46.95470217189,47.8105954289443,4830356.3159598,0.0,1.0
2014-10-17,74.51,75.31,73.91,74.47,2770023,49.4361291342027,49.9669156502054,49.0380392472006,49.4095898084025,4174971.16672925,0.0,1.0
2014-10-20,74.59,74.8,73.96,74.56,1424706,49.4892077858029,49.6285392462536,49.0712134044508,49.4693032914528,2147313.02630562,0.0,1.0
2014-10-21,76.64,76.74,75.25,75.46,1581605,50.8493482330599,50.9156965475602,49.9271066615052,50.0664381219559,2383790.77435632,0.0,1.0
2014-10-22,76.25,77.6799,76.19,76.79,2059357,50.5905898065086,51.5393043555489,50.5507808178083,50.9488707048104,3103857.29540948,0.0,1.0
2014-10-23,78.36,78.88,77.19,77.22,1803870,51.9905392424657,52.3355504778675,51.2142639628117,51.2341684571618,2718787.98065139,0.0,1.0
2014-10-24,79.09,79.18,77.95,78.27,1104331,52.4748819383182,52.5345954213685,51.7185111530143,51.9308257594154,1664444.69360914,0.0,1.0
2014-10-27,77.58,78.38,77.03,78.34,1788271,51.4730223893631,52.0038089053658,51.1081066596112,51.9772695795656,2695277.21008023,0.0,1.0
2014-10-28,79.51,79.56,77.63,77.63,1302042,52.7535448592196,52.7867190164698,51.5061965466132,51.5061965466132,1962434.1775756,0.0,1.0
2014-10-29,78.97,79.99,78.17,79.68,1378239,52.3952639609178,53.0720167688212,51.8644774449151,52.8663369938702,2077278.08969881,0.0,1.0
2014-10-30,79.44,79.91,78.3,78.57,927979,52.7071010390694,53.018938117221,51.9507302537655,52.1298707029164,1398647.43662065,0.0,1.0
2014-10-31,79.44,80.75,78.96,80.61,2381784,52.7071010390694,53.5762639590238,52.3886291294677,53.4833763187233,3589818.39695088,0.0,1.0
2014-11-03,79.78,80.81,79.165,79.55,2447859,52.9326853083705,53.616072947724,52.5246431741934,52.7800841850197,3689406.45807587,0.0,1.0
2014-11-04,79.09,80.52,78.78,80.33,9031681,52.4748819383182,53.423662835673,52.2692021633671,53.2976010381224,13612525.153075,0.0,1.0
2014-11-05,81.25,81.43,79.15,80.32,3722545,53.9080055315255,54.0274324976261,52.5146909270184,53.2909662066724,5610609.74650829,0.0,1.0
2014-11-06,80.97,81.66,80.315,81.24,2360145,53.7222302509246,54.1800336209769,53.2876487909473,53.9013707000755,3557204.15473092,0.0,1.0
2014-11-07,81.53,81.75,80.77,81.15,1340801,54.0937808121265,54.2397471040272,53.5895336219239,53.8416572170252,2020851.63744913,0.0,1.0
2014-11-10,81.39,81.74,80.87,81.59,1193127,54.000893171826,54.2331122725772,53.6558819364242,54.1335898008267,1798277.78442496,0.0,1.0
2014-11-11,80.75,81.5,80.19,81.35,1348448,53.5762639590238,54.0738763177764,53.2047133978219,53.9743538460258,2032377.17514754,0.0,1.0
2014-11-12,81.09,81.41,80.31,80.38,1074648,53.801848228325,54.0141628347261,53.2843313752223,53.3307751953726,1619706.55636551,0.0,1.0
2014-11-13,80.25,81.13,79.58,81.09,2355510,53.2445223865221,53.8283875541251,52.7999886793698,53.801848228325,3550218.29527857,0.0,1.0
2014-11-14,80.21,80.77,80.0,80.03,1305627,53.217983060722,53.5895336219239,53.0786516002713,53.0985560946214,1967837.47987046,0.0,1.0
2014-11-17,80.87,81.09,79.89,80.26,1170219,53.6558819364242,53.801848228325,53.0056684543209,53.2511572179722,1763750.90884037,0.0,1.0
2014-11-18,80.71,81.39,80.53,80.74,1176232,53.5497246332237,54.000893171826,53.4302976671231,53.5696291275738,1772813.68616227,0.0,1.0
2014-11-19,80.69,80.8,80.06,80.55,804787,53.5364549703236,53.609438116274,53.1184605889715,53.4435673300231,1212972.78772001,0.0,1.0
2014-11-20,81.9,82.31,80.16,80.41,1243717,54.3392695757777,54.6112976652291,53.1848089034718,53.3506796897227,1874526.89547018,0.0,1.0
2014-11-21,82.7,83.485,82.405,83.04,1940318,54.8700560917804,55.3908903606081,54.6743285640044,55.0956403610816,2924442.03686604,0.0,1.0
2014-11-24,83.12,83.38,82.28,82.9,1358722,55.1487190126819,55.3212246303827,54.591393170879,55.0027527207811,2047862.12013427,0.0,1.0
2014-11-25,82.76,83.55,82.2398,82.8,2100751,55.175258338482,55.7019433806207,54.8284462385825,55.2019259355523,3151016.56060109,0.4,1.0
2014-11-26,81.11,82.83,80.94,82.53,1578824,54.0752199593315,55.221926633355,53.9618826717826,55.0219196553277,2368153.37480475,0.0,1.0
2014-11-28,76.99,79.5,76.23,79.07,3413021,51.328457461089,53.0018491772513,50.821773116753,52.7151725087454,5119352.88507743,0.0,1.0
2014-12-01,75.03,75.48,73.33,74.95,3847496,50.0217452046436,50.3217556716846,48.8883723291552,49.968410010503,5771042.64753245,0.0,1.0
2014-12-02,76.71,77.17,73.74,73.74,3851485,51.1417842815968,51.4484616479054,49.1617151991259,49.1617151991259,5777025.9387746,0.0,1.0
2014-12-03,76.93,77.51,76.722,76.89,3023069,51.2884560654836,51.6751362230031,51.1497845607179,51.2617884684132,4534445.29258335,0.0,1.0
2014-12-04,75.94,76.69,75.64,76.59,1892961,50.6284330379933,51.1284504830617,50.4284260599659,51.0617814903859,2839342.43495397,0.0,1.0
2014-12-05,75.71,76.2269,74.74,75.46,2024867,50.4750943548389,50.8197063779801,49.8284051258838,50.3084218731495,3037194.53186725,0.0,1.0
2014-12-08,73.76,76.23,73.54,74.48,2425151,49.1750489976611,50.821773116753,49.0283772137744,49.6550657449268,3637599.58365284,0.0,1.0
2014-12-09,73.57,73.7524,72.25,72.38,2257505,49.0483779115771,49.1699821542177,48.1683472082567,48.2550168987352,3386139.35713455,0.0,1.0
2014-12-10,71.26,72.85,70.43,72.75,4575178,47.5083241807664,48.5683611643114,46.9549715415574,48.5016921716356,6862527.56547433,0.0,1.0
2014-12-11,70.15,71.6,70.06,71.6,2810825,46.7682983620651,47.7349987558641,46.7082962686569,47.7349987558641,4216090.40002911,0.0,1.0
2014-12-12,67.82,69.56,67.8,69.48,3077882,45.2149108327193,46.374951305278,45.2015770341841,46.3216161111374,4616661.92403383,0.0,1.0
2014-12-15,67.76,68.45,67.13,68.4,3923674,45.1749094371138,45.6349254865768,44.7548947832563,45.6015909902389,5885305.66088028,0.0,1.0
2014-12-16,68.79,71.62,67.68,67.68,4530453,45.8616000616744,47.7483325543992,45.1215742429732,45.1215742429732,6795442.40608472,0.0,1.0
2014-12-17,71.27,71.555,68.62,68.93,3644787,47.514991080034,47.70499770916,45.7482627741256,45.9549366514205,5466989.75597943,0.0,1.0
2014-12-18,72.13,73.37,71.53,72.66,3291303,48.0883444170457,48.9150399262255,47.688330460991,48.4416900782274,4936782.25499169,0.0,1.0
2014-12-19,73.68,73.86,72.45,72.65,3013275,49.1217138035205,49.2417179903369,48.3016851936083,48.4350231789598,4519754.80513647,0.0,1.0
2014-12-22,73.81,73.93,72.985,73.66,1738718,49.208383493999,49.2883862852099,48.6583643044237,49.1083800049853,2607986.0070114,0.0,1.0
2014-12-23,74.48,75.07,73.88,73.94,1399265,49.6550657449268,50.0484128017139,49.255051788872,49.2950531844775,2098824.271734,0.0,1.0
2014-12-24,74.2,74.9,74.08,74.69,848676,49.4683925654345,49.9350755141651,49.3883897742236,49.7950706295459,1272969.58591698,0.0,1.0
2014-12-26,73.83,74.77,73.78,74.2,1268339,49.2217172925341,49.8484058236865,49.1883827961962,49.4683925654345,1902442.12353402,0.0,1.0
2014-12-29,73.25,73.95,72.95,73.83,1542089,48.8350371350146,49.3017200837451,48.6350301569872,49.2217172925341,2313052.79727144,0.0,1.0
2014-12-30,73.47,73.75,72.8,73.14,1436733,48.9817089189013,49.1683820983935,48.5350266679735,48.7617012430712,2155024.31090695,0.0,1.0
2014-12-31,71.72,73.77,71.69,73.6,1541556,47.815001547075,49.1817158969287,47.7950008492723,49.0683786093798,2312253.32516513,0.0,1.0
2015-01-02,71.98,72.66,71.06,72.14,1696819,47.9883409280321,48.4416900782274,47.3749861954148,48.0950113163133,2545139.69972766,0.0,1.0
2015-01-05,69.47,72.69,69.125,71.04,4102898,46.3149492118698,48.4616907760302,46.0849411871383,47.3616523968797,6154132.28148271,0.0,1.0
2015-01-06,69.14,69.84,68.34,69.71,2529259,46.0949415360397,46.5616244847702,45.5615895946334,46.4749547942917,3793756.13532939,0.0,1.0
2015-01-07,69.71,70.32,68.9,70.0,2417990,46.4749547942917,46.881635649614,45.9349359536178,46.6682948730515,3626858.45841217,0.0,1.0
2015-01-08,71.13,71.18,69.84,70.49,1648848,47.4216544902879,47.4549889866258,46.5616244847702,46.9949729371628,2473185.71021219,0.0,1.0
2015-01-09,69.64,71.32,69.59,71.12,1932611,46.4282864994186,47.5483255763719,46.3949520030807,47.4149875910203,2898815.35993549,0.0,1.0
2015-01-12,68.74,69.91,67.8,69.84,1858145,45.8282655653365,46.6082927796433,45.2015770341841,46.5616244847702,2787120.25699291,0.0,1.0
2015-01-13,69.15,69.97,68.12,69.22,2250759,46.1016084353073,46.6482941752487,45.4149178107467,46.1482767301803,3376020.71017552,0.0,1.0
2015-01-14,68.78,69.09,67.78,68.17,2354161,45.8549331624069,46.0616070397018,45.188243235649,45.4482523070845,3531118.29879943,0.0,1.0
2015-01-15,68.59,70.17,68.5,69.19,2312500,45.7282620763229,46.7816321606003,45.6682599829146,46.1282760323776,3468628.97906035,0.0,1.0
2015-01-16,69.57,69.77,68.152,68.55,2745016,46.3816182045456,46.5149561898971,45.4362518884029,45.7015944792525,4117380.34403647,0.0,1.0
2015-01-20,70.13,70.35,69.27,69.95,1850243,46.75496456353,46.9016363474167,46.1816112265182,46.6349603767136,2775267.67053127,0.0,1.0
2015-01-21,71.7,71.88,69.73,69.73,2386464,47.8016677485399,47.9216719353563,46.4882885928268,46.4882885928268,3579571.10827428,0.0,1.0
2015-01-22,72.04,72.1,70.54,70.54,1885136,48.0283423236375,48.068343719243,47.0283074335007,47.0283074335007,2827605.34446267,0.0,1.0
2015-01-23,69.76,71.8099,69.69,71.34,2044311,46.5082892906296,47.8749369714905,46.4616209957565,47.561659374907,3066359.51429701,0.0,1.0
2015-01-26,70.96,71.5324,69.98,70.02,2117577,47.308317202739,47.6899305168152,46.6549610745163,46.6816286715866,3176254.68003965,0.0,1.0
2015-01-27,70.65,71.53,68.31,69.56,2939635,47.1016433254441,47.688330460991,45.5415888968306,46.374951305278,4409298.65896652,0.0,1.0
2015-01-28,68.6,70.85,68.39,70.85,2271901,45.7349289755904,47.2349813107957,45.5949240909713,47.2349813107957,3407732.60374322,0.0,1.0
2015-01-29,70.14,70.47,68.12,68.52,2551811,46.7616314627976,46.9816391386277,45.4149178107467,45.6815937814498,3827582.95510701,0.0,1.0
2015-01-30,70.04,70.27,68.736,69.34,3914401,46.6949624701218,46.8483011532761,45.8255988056295,46.2282795213913,5871396.64616771,0.0,1.0
2015-02-02,72.38,72.5,68.11,69.52,3919451,48.2550168987352,48.3350196899462,45.4082509114791,46.3482837082077,5878971.38188414,0.0,1.0
2015-02-03,73.83,74.71,73.41,74.61,3944926,49.2217172925341,49.8084044280811,48.9417075232958,49.7417354354053,5917182.54869131,0.0,1.0
2015-02-04,72.26,73.395,72.04,73.17,2122495,48.1750141075243,48.9317071743945,48.0283423236375,48.7817019408739,3183631.42266409,0.0,1.0
2015-02-05,72.73,73.05,72.24,72.84,1370038,48.4883583731005,48.701699149663,48.1616803089891,48.5616942650438,2054985.30128168,0.0,1.0
2015-02-06,72.11,73.06,71.89,72.69,1371974,48.0750106185106,48.7083660489306,47.9283388346239,48.4616907760302,2057889.19996426,0.0,1.0
2015-02-09,73.03,73.16,71.88,71.96,1728637,48.6883653511278,48.7750350416064,47.9216719353563,47.9750071294969,2592865.0345842,0.0,1.0
2015-02-10,72.44,73.398,71.76,73.23,1139805,48.2950182943407,48.9337072441747,47.8416691441453,48.8217033364794,1709647.8501526,0.0,1.0
2015-02-11,72.08,72.445,71.25,72.11,948617,48.0550099207078,48.2983517439745,47.5016572814988,48.0750106185106,1422875.85566672,0.0,1.0
2015-02-12,73.28,73.37,72.23,72.57,1113824,48.8550378328173,48.9150399262255,48.1550134097215,48.3816879848192,1670677.70982613,0.0,1.0
2015-02-13,74.41,74.57,73.2,73.36,2138980,49.6083974500537,49.715067838335,48.8017026386767,48.9083730269579,3208358.05994833,0.0,1.0
2015-02-17,74.29,74.4,73.08,74.11,1513381,49.5283946588428,49.6017305507861,48.7216998474657,49.4083904720263,2269992.29965809,0.0,1.0
2015-02-18,73.85,74.54,73.42,74.14,2037756,49.2350510910693,49.6950671405322,48.9483744225634,49.4283911698291,3056527.35734232,0.0,1.0
2015-02-19,74.3,74.39,72.99,73.37,1954653,49.5350615581103,49.5950636515185,48.6616977540575,48.9150399262255,2931877.20640314,0.0,1.0
2015-02-20,74.5,74.66,72.69,73.92,1365280,49.6683995434619,49.7750699317432,48.4616907760302,49.2817193859423,2047848.5502839,0.0,1.0
2015-02-23,73.72,74.4299,73.26,74.09,995481,49.1483814005908,49.6216645795962,48.8417040342821,49.3950566734912,1493169.40311523,0.0,1.0
2015-02-24,74.06,74.33,73.44,73.62,923923,49.3750559756884,49.5550622559131,48.9617082210986,49.081712407915,1385836.14798719,0.0,1.0
2015-02-25,73.43,73.94,72.985,73.59,889846,49.2217172925342,49.5635813238455,48.9234241671742,49.3289687533377,1327491.10299552,0.4,1.0
2015-02-26,72.52,73.63,72.26,73.28,1353855,48.6117246092139,49.3557816185386,48.4374409854081,49.1211690480308,2019709.55339014,0.0,1.0
2015-02-27,72.05,73.06,71.94,72.45,1317085,48.2966734431034,48.9736982894259,48.222938063801,48.5648020951123,1964855.28888017,0.0,1.0
2015-03-02,72.41,72.69,71.0,71.53,1471052,48.5379892299114,48.7256792863177,47.5928357315801,47.9481061954919,2194546.51933455,0.0,1.0
2015-03-03,72.13,72.8,71.47,72.0,1629954,48.3502991735052,48.7994146656201,47.9078868976905,48.2631573616023,2431599.88727484,0.0,1.0
2015-03-04,71.63,71.95,70.95,71.81,1155536,48.0151383584941,48.2296412801012,47.559319650079,48.1357962518981,1723853.07029647,0.0,1.0
2015-03-05,72.46,72.49,71.29,71.63,1761404,48.5715053114126,48.5916149603132,47.7872290042865,48.0151383584941,2627699.78038978,0.0,1.0
2015-03-06,70.71,72.12,70.49,71.63,1308418,47.3984424588736,48.343595957205,47.2509717002687,48.0151383584941,1951925.67477878,0.0,1.0
2015-03-09,71.71,71.94,70.93,70.93,1156531,48.0687640888959,48.222938063801,47.5459132174785,47.5459132174785,1725337.43236303,0.0,1.0
2015-03-10,70.17,71.09,70.17,71.09,1293203,47.0364687786616,47.6531646782821,47.0364687786616,47.6531646782821,1929227.61564037,0.0,1.0
2015-03-11,70.48,70.63,69.85,70.36,1166780,47.2442684839685,47.3448167284718,46.8219658570545,47.1638298883658,1740627.10755919,0.0,1.0
2015-03-12,71.93,72.08,70.8,70.91,1307799,48.2162348475008,48.3167830920041,47.4587714055756,47.5325067848781,1951002.23747305,0.0,1.0
2015-03-13,71.25,71.7199,70.48,71.7,1486757,47.7604161390856,48.0754002730331,47.2442684839685,48.0620608725956,2217975.57084745,0.0,1.0
2015-03-16,71.37,71.66,70.98,71.42,1775752,47.8408547346883,48.0352480073947,47.5794292989796,47.8743708161894,2649104.4305717,0.0,1.0
2015-03-17,69.36,71.05,68.84,71.05,2437633,46.4935082583436,47.6263518130812,46.144941010732,47.6263518130812,3636512.51999592,0.0,1.0
2015-03-18,72.1,72.34,68.71,69.1,2118981,48.3301895246045,48.4910667158099,46.0577991988291,46.3192246345378,3161140.71976113,0.0,1.0
2015-03-19,71.14,71.64,70.55,71.46,1280701,47.6866807597832,48.0218415747943,47.2911909980701,47.9011836813903,1910576.86734274,0.0,1.0
2015-03-20,71.3,71.87,71.17,71.48,3382152,47.7939322205867,48.1760155496994,47.7067904086839,47.9145901139907,5045565.96195131,0.0,1.0
2015-03-23,69.43,70.92,69.362,70.66,1822892,46.5404307724451,47.5392100011783,46.4948489016036,47.3649263773725,2719428.8806397,0.0,1.0
2015-03-24,69.85,70.08,69.16,69.42,1052136,46.8219658570545,46.9761398319596,46.3594439323391,46.5337275561449,1569598.76106798,0.0,1.0
2015-03-25,69.45,70.17,69.05,70.13,1480064,46.5538372050456,47.0364687786616,46.2857085530367,47.0096559134607,2207990.81174042,0.0,1.0
2015-03-26,69.5,69.7,68.83,68.95,1573176,46.5873532865467,46.7214176125511,46.1382377944318,46.2186763900344,2346897.26474703,0.0,1.0
2015-03-27,69.75,70.26,69.34,69.66,1179669,46.7549336940522,47.0967977253636,46.4801018257431,46.6946047473502,1759855.19065055,0.0,1.0
2015-03-30,70.5,70.63,69.83,70.22,968315,47.2576749165689,47.3448167284718,46.808559424454,47.0699848601627,1444552.81857435,0.0,1.0
2015-03-31,69.12,70.04,68.66,70.04,1798343,46.3326310671382,46.9493269667587,46.024283117328,46.9493269667587,2682806.1626779,0.0,1.0
2015-04-01,69.42,69.915,68.54,69.09,1122998,46.5337275561449,46.8655367630059,45.9438445217253,46.3125214182376,1675312.19298819,0.0,1.0
2015-04-02,69.68,70.62,69.0,69.44,1325919,46.7080111799507,47.3381135121716,46.2521924715356,46.5471339887454,1978034.03711735,0.0,1.0
2015-04-06,71.39,72.13,69.26,69.32,1618527,47.8542611672887,48.3502991735052,46.4264760953414,46.4666953931427,2414552.84673757,0.0,1.0
2015-04-07,71.37,72.02,71.0,71.05,1323926,47.8408547346883,48.2765637942028,47.5928357315801,47.6263518130812,1975060.83752071,0.0,1.0
2015-04-08,71.46,71.94,70.86,71.01,2052311,47.9011836813903,48.222938063801,47.498990703377,47.5995389478803,3061681.00219571,0.0,1.0
2015-04-09,71.62,71.88,70.96,71.23,1313749,48.0084351421939,48.1827187659996,47.5660228663792,47.7470097064852,1959878.57344896,0.0,1.0
2015-04-10,69.4,71.0,69.07,70.99,4519316,46.5203211235445,47.5928357315801,46.2991149856371,47.5861325152798,6742011.29366802,0.0,1.0
2015-04-13,69.89,70.5,69.06,69.4,1384238,46.8487787222554,47.2576749165689,46.2924117693369,46.5203211235445,2065035.55607186,0.0,1.0
2015-04-14,70.91,71.12,69.64,69.7,1623952,47.5325067848781,47.6732743271827,46.6811983147498,46.7214176125511,2422645.97659796,0.0,1.0
2015-04-15,73.99,74.23,71.23,71.5,2639211,49.5970974053466,49.757974596552,47.7470097064852,47.9279965465912,3937230.84829051,0.0,1.0
2015-04-16,73.29,74.2,73.14,73.72,1716221,49.127872264331,49.7378649476513,49.0273240198277,49.4161105652406,2560294.82435622,0.0,1.0
2015-04-17,72.13,72.84,71.732,72.56,1550095,48.3502991735052,48.826227530821,48.0835111647564,48.6385374744148,2312464.54026635,0.0,1.0
2015-04-20,72.99,73.23,72.45,72.45,1483216,48.9267757753244,49.0876529665297,48.5648020951123,48.5648020951123,2212693.03207589,0.0,1.0
2015-04-21,71.93,73.5,71.53,72.88,2035813,48.2162348475008,49.2686398066357,47.9481061954919,48.8530403960219,3037068.93649308,0.0,1.0
2015-04-22,71.89,72.0,71.04,71.88,1505024,48.1894219822999,48.2631573616023,47.619648596781,48.1827187659996,2245226.66820409,0.0,1.0
2015-04-23,74.38,74.826,71.94,71.97,2499097,49.8585228410553,50.1574862880452,48.222938063801,48.2430477127017,3728205.8165377,0.0,1.0
2015-04-24,73.84,74.61,73.14,74.17,1552416,49.4965491608433,50.0126968159604,49.0273240198277,49.7177552987506,2315927.05720754,0.0,1.0
2015-04-27,75.44,75.53,73.69,74.01,2080590,50.5690637688789,50.6293927155809,49.3960009163399,49.6105038379471,3103868.21313065,0.0,1.0
2015-04-28,75.72,75.83,74.97,75.12,2181180,50.7567538252851,50.8304892045876,50.2540126027684,50.3545608472718,3253930.50486464,0.0,1.0
2015-04-29,76.56,77.44,74.77,75.2,2726463,51.3198239945038,51.9097070289234,50.119948276764,50.4081865776735,4067395.22922673,0.0,1.0
2015-04-30,75.72,76.74,75.41,76.29,2113484,50.7567538252851,51.4404818879078,50.5489541199782,51.1388371543978,3152940.17877632,0.0,1.0
2015-05-01,75.31,76.4,74.9,75.72,2847210,50.481921956976,51.2125725337002,50.2070900886669,50.7567538252851,4247528.16033323,0.0,1.0
2015-05-04,75.52,76.02,75.0,75.33,1560516,50.6226894992807,50.9578503142918,50.2741222516691,50.4953283895764,2328010.80870416,0.0,1.0
2015-05-05,75.2,76.86,74.97,75.72,1190491,50.4081865776735,51.5209204835105,50.2540126027684,50.7567538252851,1775999.67937851,0.0,1.0
2015-05-06,75.36,76.0,74.885,75.93,1369660,50.5154380384771,50.9444438816913,50.1970352642165,50.8975213675898,2043287.78702028,0.0,1.0
2015-05-07,74.35,75.26,74.23,75.09,1991921,49.8384131921546,50.4484058754749,49.757974596552,50.3344511983711,2971589.92159312,0.0,1.0
2015-05-08,75.12,76.0,74.55,75.86,1746244,50.3545608472718,50.9444438816913,49.9724775181591,50.8505988534882,2605083.77141586,0.0,1.0
2015-05-11,74.98,75.51,74.77,75.24,931503,50.2607158190686,50.6159862829804,50.119948276764,50.4349994428744,1389635.89757513,0.0,1.0
2015-05-12,75.41,75.7,74.63,74.67,930795,50.5489541199782,50.7433473926847,50.0261032485608,50.0529161137617,1388579.68818506,0.0,1.0
2015-05-13,76.36,76.71,75.65,75.73,1508104,51.1857596684994,51.4203722390071,50.7098313111836,50.7634570415853,2249821.47741515,0.0,1.0
2015-05-14,76.51,77.2,76.26,76.78,1285940,51.2863079130027,51.748829837718,51.1187275054971,51.4672947531087,1918392.51846506,0.0,1.0
2015-05-15,75.95,76.56,75.18,76.49,936234,50.9109278001902,51.3198239945038,50.3947801450731,51.2729014804022,1396693.70354186,0.0,1.0
2015-05-18,75.88,76.22,75.39,75.88,869387,50.8640052860887,51.0919146402962,50.5355476873778,50.8640052860887,1296969.93362893,0.0,1.0
2015-05-19,75.72,75.8,74.53,75.45,1892196,50.7567538252851,50.8103795556869,49.9590710855586,50.5757669851791,2822818.05517328,0.0,1.0
2015-05-20,76.31,77.0,75.46,75.98,1163454,51.1522435869982,51.6147655117136,50.5824702014793,50.9310374490909,1735665.31033972,0.0,1.0
2015-05-21,77.56,78.19,76.14,76.25,1776569,51.9901456245261,52.4124482514401,51.0382889098945,51.1120242891969,2650323.24846957,0.0,1.0
2015-05-22,77.77,78.21,77.16,77.77,1878313,52.1309131668307,52.4258546840405,51.7220169725172,52.1309131668307,2802107.10183653,0.0,1.0
2015-05-26,77.18,77.72,76.84,77.28,1741431,51.7354234051176,52.0973970853296,51.50751405091,51.8024555681198,2597903.63611299,0.0,1.0
2015-05-27,76.74,77.17,76.09,76.98,1093532,51.7086105399167,51.9983512557385,51.2706303880931,51.8703262882824,1622895.00343892,0.4,1.0
2015-05-28,76.57,76.98,75.85,76.44,1524865,51.5940618848244,51.8703262882824,51.1089146397274,51.5064658544596,2263030.06168899,0.0,1.0
2015-05-29,75.4,76.52,75.16,76.38,1641630,50.8056976115418,51.5603711039149,50.6439818631762,51.4660369173682,2436319.30706686,0.0,1.0
2015-06-01,75.17,75.87,74.91,75.87,1473987,50.6507200193581,51.1223909520912,50.4755279586286,51.1223909520912,2187522.75876145,0.0,1.0
2015-06-02,75.81,76.41,74.71,74.85,2199561,51.0819620149998,51.4862513859139,50.3407648349906,50.4350990215372,3264336.62358223,0.0,1.0
2015-06-03,75.8,76.91,75.41,76.04,1425037,51.0752238588179,51.823159195009,50.8124357677237,51.2369396071836,2114876.77271044,0.0,1.0
2015-06-04,73.68,75.32,73.535,75.32,1880756,49.6467347482547,50.7517923620866,49.5490314836171,50.7517923620866,2791202.74037501,0.0,1.0
2015-06-05,73.78,74.22,73.14,73.62,1123815,49.7141163100737,50.0105951820774,49.282874314432,49.6063058111633,1667837.56514644,0.0,1.0
2015-06-08,72.76,73.66,72.64,73.43,1461430,49.0268243795197,49.6332584358909,48.9459665053369,49.4782808437071,2168887.09692605,0.0,1.0
2015-06-09,72.41,73.67,72.12,72.92,2542877,48.7909889131531,49.6399965920728,48.5955823838779,49.1346348784301,3773846.92689355,0.0,1.0
2015-06-10,73.36,73.97,72.85,73.15,1680692,49.4311137504338,49.8421412775298,49.0874677851568,49.2896124706139,2494290.65552702,0.0,1.0
2015-06-11,73.38,73.66,72.79,73.54,956184,49.4445900627976,49.6332584358909,49.0470388480654,49.552400561708,1419058.82586723,0.0,1.0
2015-06-12,73.13,73.42,72.88,73.17,918684,49.2761361582501,49.4715426875252,49.1076822537025,49.3030887829777,1363405.61898443,0.0,1.0
2015-06-15,71.89,72.65,71.6501,72.4,1291543,48.4406047916942,48.9527046615188,48.2789564248904,48.7842507569712,1916760.26072078,0.0,1.0
2015-06-16,71.91,72.01,71.27,71.89,1211986,48.454081104058,48.521462665877,48.0228391084163,48.4406047916942,1798690.86925479,0.0,1.0
2015-06-17,72.68,72.9499,72.22,72.22,1278751,48.9729191300645,49.154781965414,48.662963945697,48.662963945697,1897775.83878892,0.0,1.0
2015-06-18,73.43,73.92,72.31,72.78,1626886,49.4782808437071,49.8084504966203,48.7236073513341,49.0403006918835,2414437.95020606,0.0,1.0
2015-06-19,72.54,73.27,72.46,73.23,1248744,48.8785849435178,49.3704703447967,48.8246796940626,49.3435177200691,1853242.88468406,0.0,1.0
2015-06-22,72.56,72.91,72.28,72.87,785404,48.8920612558816,49.1278967222482,48.7033928827884,49.1009440975206,1165606.70129538,0.0,1.0
2015-06-23,72.56,72.76,72.1,72.43,585229,48.8920612558816,49.0268243795197,48.5821060715141,48.8044652255169,868529.882955009,0.0,1.0
2015-06-24,72.1,72.79,71.85,72.57,704421,48.5821060715141,49.0470388480654,48.4136521669666,48.8987994120635,1045421.00388233,0.0,1.0
2015-06-25,70.97,72.24,70.97,72.24,709092,47.8206944229592,48.6764402580608,47.8206944229592,48.6764402580608,1052353.16733165,0.0,1.0
2015-06-26,71.17,71.42,70.73,71.08,2973633,47.9554575465972,48.1239114511448,47.6589786745936,47.8948141409601,4413125.66780039,0.0,1.0
2015-06-29,70.09,71.1,69.9901,70.22,989385,47.2277366789518,47.9082904533239,47.1604224986946,47.3153327093165,1468331.94911298,0.0,1.0
2015-06-30,70.18,71.41,70.11,71.04,1391230,47.2883800845889,48.1171732949629,47.2412129913156,47.8678615162325,2064704.29364146,0.0,1.0
2015-07-01,70.03,70.98,69.81,70.84,1313938,47.1873077418604,47.8274325791411,47.0390683058586,47.7330983925945,1949996.35587119,0.0,1.0
2015-07-02,69.99,70.76,69.7901,70.48,1454196,47.1603551171328,47.6791931431393,47.0256593750566,47.490524770046,2158151.22229698,0.0,1.0
2015-07-06,69.45,70.28,68.92,69.17,1279290,46.7964946833101,47.355761646408,46.4393724056693,46.6078263102168,1898575.76088251,0.0,1.0
2015-07-07,69.77,69.96,68.41,69.46,1827891,47.0121156811309,47.1401406485871,46.0957264403923,46.803232839492,2712746.55952544,0.0,1.0
2015-07-08,68.08,69.47,67.75,69.18,1576009,45.8733672863895,46.8099709956739,45.6510081323867,46.6145644663987,2338932.13136403,0.0,1.0
2015-07-09,67.24,69.4,67.23,69.4,1887639,45.3073621671097,46.7628039024006,45.3006240109278,46.7628039024006,2801417.70098767,0.0,1.0
2015-07-10,65.28,66.925,64.69,66.0,3077962,43.9866835554569,45.0951102473798,43.5891323407247,44.4718308005539,4567958.8256904,0.0,1.0
2015-07-13,66.0,66.3122,65.12,65.68,2824791,44.4718308005539,44.6821960365528,43.8788730565465,44.256209802733,4192231.41129773,0.0,1.0
2015-07-14,66.51,66.87,65.52,65.84,1907629,44.8154767658309,45.0580503883793,44.1483993038226,44.3640203016434,2831084.57046999,0.0,1.0
2015-07-15,65.81,66.33,65.2,66.33,1563870,44.3438058330977,44.6941899545566,43.9327783060017,44.6941899545566,2320916.81727469,0.0,1.0
2015-07-16,66.32,66.84,66.16,66.26,1754351,44.6874517983747,45.0378359198336,44.5796412994643,44.6470228612833,2603606.91061448,0.0,1.0
2015-07-17,66.37,67.03,66.09,66.21,1494453,44.7211425792842,45.1658608872898,44.532474206191,44.6133320803738,2217896.05294981,0.0,1.0
2015-07-20,66.3,66.67,65.97,66.29,1341287,44.6739754860109,44.9232872647413,44.4516163320082,44.667237329829,1990584.61067219,0.0,1.0
2015-07-21,64.64,66.02,63.94,64.63,3356822,43.5554415598152,44.4853071129177,43.083770627082,43.5487034036333,4981810.91292605,0.0,1.0
2015-07-22,64.55,65.16,64.03,64.32,1406097,43.494798154178,43.9058256812741,43.1444140327191,43.3398205619943,2086768.19302084,0.0,1.0
2015-07-23,64.52,65.19,64.38,64.52,1735897,43.4745836856323,43.9260401498198,43.3802494990857,43.4745836856323,2576219.59648608,0.0,1.0
2015-07-24,64.1,64.77,63.9,64.68,1654587,43.1915811259925,43.6430375901799,43.0568180023544,43.5823941845428,2455548.603109,0.0,1.0
2015-07-27,63.95,64.02,63.17,63.6,2582159,43.0905087832639,43.1376758765372,42.5649326010756,42.8546733168974,3832144.77416742,0.0,1.0
2015-07-28,64.25,64.56,63.54,64.32,2356001,43.292653468721,43.50153631036,42.8142443798059,43.3398205619943,3496506.96184209,0.0,1.0
2015-07-29,65.38,65.57,64.03,64.14,1158976,44.0540651172759,44.1820900847321,43.1444140327191,43.2185337507201,1720019.49600526,0.0,1.0
2015-07-30,64.62,65.34,64.3,65.34,1386123,43.5419652474514,44.0271124925483,43.3263442496305,44.0271124925483,2057125.06890678,0.0,1.0
2015-07-31,64.07,65.21,63.785,64.86,1855302,43.1713666574467,43.9395164621836,42.9793292062625,43.703680995817,2753426.82762849,0.0,1.0
2015-08-03,62.76,63.79,62.62,63.66,1629627,42.2886681976176,42.9826982843535,42.1943340110709,42.8951022539888,2418505.82860781,0.0,1.0
2015-08-04,62.87,63.99,62.71,63.28,2954955,42.3627879156185,43.1174614079915,42.2549774167081,42.6390523190765,4385405.9185162,0.0,1.0
2015-08-05,63.7,64.81,63.39,63.39,1544240,42.9220548787164,43.6699902149075,42.7131720370774,42.7131720370774,2291784.21857844,0.0,1.0
2015-08-06,64.07,64.59,63.09,63.77,1134267,43.1713666574467,43.5217507789057,42.5110273516203,42.9692219719897,1683349.22696881,0.0,1.0
2015-08-07,63.86,64.94,63.6,63.86,1064202,43.0298653776268,43.7575862452722,42.8546733168974,43.0298653776268,1579366.77522899,0.0,1.0
2015-08-10,66.06,66.28,64.1701,64.39,1401905,44.5122597376453,44.6604991736471,43.2388156008276,43.3869876552676,2080546.90653409,0.0,1.0
2015-08-11,64.43,65.21,64.04,65.09,962313,43.4139402799952,43.9395164621836,43.1511521889011,43.8586585880008,1428154.78600015,0.0,1.0
2015-08-12,64.65,64.95,63.5,64.05,1009301,43.5621797159971,43.7643244014541,42.7872917550783,43.1578903450829,1497888.99626706,0.0,1.0
2015-08-13,64.39,64.75,63.93,64.75,1084110,43.3869876552676,43.6295612778161,43.0770324709001,43.6295612778161,1608911.94969893,0.0,1.0
2015-08-14,63.95,64.88,63.87,64.31,1297596,43.0905087832639,43.7171573081808,43.0366035338087,43.3330824058124,1925743.43035442,0.0,1.0
2015-08-17,64.4,64.74,63.27,63.81,1314777,43.3937258114495,43.6228231216342,42.6323141628946,42.9961745967173,1951241.50361985,0.0,1.0
2015-08-18,63.97,64.3,63.58,64.29,914910,43.1039850956277,43.3263442496305,42.8411970045335,43.3196060934486,1357804.68024375,0.0,1.0
2015-08-19,62.78,63.79,62.36,63.54,1068356,42.3021445099814,42.9826982843535,42.0191419503415,42.8142443798059,1585531.66646609,0.0,1.0
2015-08-20,61.19,62.75,61.19,62.34,1333679,41.2307776770589,42.2819300414357,41.2307776770589,42.0056656379777,1979293.68805981,0.0,1.0
2015-08-21,59.77,61.07,59.76,60.81,1686783,40.2739594992289,41.1499198028761,40.2672213430469,40.9747277421467,2503330.2204103,0.0,1.0
2015-08-24,57.9,60.0,55.5,56.52,2030221,39.0139242932132,40.4289370914126,37.3967668095567,38.0840587401107,3013021.58215468,0.0,1.0
2015-08-25,55.99,59.91,55.95,59.62,2068472,37.7269364624699,40.3682936857755,37.6999838377423,40.1728871565003,3069789.33726065,0.0,1.0
2015-08-26,58.24,58.3,56.36,57.05,2490967,39.2430216033978,39.2834505404892,37.9762482412002,38.4411810177515,3696808.04771259,0.0,1.0
2015-08-27,59.98,60.34,58.51,58.68,1586554,40.6984633386887,40.9427355427889,39.7010185052797,39.816369268327,2338208.89324678,0.42,1.0
2015-08-28,60.37,60.8,59.45,59.7,1448591,40.9630915597972,41.2548611369168,40.3388403715412,40.5084738466108,2134883.75364296,0.0,1.0
2015-08-31,61.95,62.4,59.81,60.56,2871393,42.0351751222368,42.340515377362,40.5831125756414,41.0920130008501,4231760.56321219,0.0,1.0
2015-09-01,59.02,60.75,58.73,60.37,1897505,40.0470707944216,41.2209344419029,39.8502959633409,40.9630915597972,2796477.81668965,0.0,1.0
2015-09-02,59.59,59.9,58.51,59.7,1379664,40.4338351175802,40.6441806266664,39.7010185052797,40.5084738466108,2033301.50407262,0.0,1.0
2015-09-03,59.46,60.28,59.2,59.28,1633945,40.345625710544,40.9020235087722,40.1692068964717,40.2234896084939,2408052.12433747,0.0,1.0
2015-09-04,58.66,59.02,57.98,58.64,1549645,39.8027985903214,40.0470707944216,39.3413955381322,39.7892279123159,2283813.67440088,0.0,1.0
2015-09-08,61.51,61.72,59.924,60.34,2053415,41.7366202061144,41.8791123251728,40.6604654402731,40.9427355427889,3026252.62961509,0.0,1.0
2015-09-09,60.49,62.57,60.45,62.12,1632585,41.0445156278306,42.4558661404093,41.0173742718195,42.1505258852841,2406047.80296246,0.0,1.0
2015-09-10,60.33,60.91,59.94,60.52,1077896,40.9359502037861,41.3294998659474,40.6713219826776,41.0648716448389,1588566.17120825,0.0,1.0
2015-09-11,60.56,60.92,59.95,60.54,1305906,41.0920130008501,41.3362852049502,40.6781073216803,41.0784423228445,1924599.49232382,0.0,1.0
2015-09-14,59.98,60.6,59.69,60.35,1137902,40.6984633386887,41.1191543568612,40.501688507608,40.9495208817916,1677000.95681792,0.0,1.0
2015-09-15,61.32,61.44,60.0,60.16,1197624,41.6076987650615,41.6891228330949,40.7120340166943,40.8205994407388,1765017.19296399,0.0,1.0
2015-09-16,62.06,62.22,61.33,61.37,1311002,42.1098138512674,42.2183792753119,41.6144841040643,41.6416254600754,1932109.80241726,0.0,1.0
2015-09-17,61.5,62.51,61.35,61.8,1692181,41.7298348671116,42.4151541063926,41.6280547820699,41.9333950371951,2493878.34462819,0.0,1.0
2015-09-18,60.86,61.38,60.46,60.65,4756996,41.2955731709335,41.6484107990782,41.0241596108222,41.1530810518751,7010697.62033903,0.0,1.0
2015-09-21,60.01,61.31,59.9,61.0,1272843,40.718819355697,41.6009134260587,40.6441806266664,41.3905679169725,1875872.37642521,0.0,1.0
2015-09-22,59.07,59.65,58.35,59.14,1435930,40.0809974894355,40.4745471515969,39.5924530812352,40.128494862455,2116224.405901,0.0,1.0
2015-09-23,57.85,59.29,57.44,59.07,1504715,39.253186131096,40.2302749474967,38.974987231982,40.0809974894355,2217597.38073954,0.0,1.0
2015-09-24,57.94,58.25,56.25,57.03,1613202,39.3142541821211,39.5245996912073,38.1675318906509,38.6967883328679,2377481.80207134,0.0,1.0
2015-09-25,58.07,58.67,57.85,58.34,1355312,39.4024635891573,39.8095839293242,39.253186131096,39.5856677422324,1997412.36133411,0.0,1.0
2015-09-28,56.5,57.49,56.3,57.48,1229971,38.3371653657204,39.0089139269959,38.2014585856648,39.0021285879931,1812689.09260929,0.0,1.0
2015-09-29,56.5,56.98,56.06,56.69,1742675,38.3371653657204,38.662861637854,38.038610449598,38.4660868067733,2568294.67073849,0.0,1.0
2015-09-30,57.18,57.59,56.08,57.14,2162669,38.7985684179096,39.0767673170237,38.0521811276036,38.7714270618985,3187267.42925178,0.0,1.0
2015-10-01,56.51,57.79,55.97,57.31,1349425,38.3439507047232,39.2124740970793,37.977542398573,38.8867778249458,1988736.30255859,0.0,1.0
2015-10-02,57.98,58.03,55.68,56.0,1922126,39.3413955381322,39.3753222331461,37.7807675674923,37.9978984155813,2832763.40240601,0.0,1.0
2015-10-05,60.26,60.62,58.03,58.46,1805942,40.8884528307666,41.1327250348668,39.3753222331461,39.6670918102658,2661535.40635105,0.0,1.0
2015-10-06,61.22,61.51,59.97,60.29,1749711,41.5398453750337,41.7366202061144,40.6916779996859,40.9088088477749,2578664.08632276,0.0,1.0
2015-10-07,61.93,63.69,60.65,61.83,2271938,42.0216044442313,43.2158241087209,41.1530810518751,41.9537510542034,3348304.33537421,0.0,1.0
2015-10-08,63.84,64.25,61.75,61.8,1728542,43.3176041937627,43.5958030928768,41.8994683421812,41.9333950371951,2547465.93986122,0.0,1.0
2015-10-09,61.5,64.198,61.49,64.0,2533513,41.7298348671116,43.5605193300623,41.7230495281088,43.4261696178072,3733804.60277831,0.0,1.0
2015-10-12,60.88,61.96,60.49,61.67,1388726,41.3091438489391,42.0419604612396,41.0445156278306,41.8451856301589,2046656.76899937,0.0,1.0
2015-10-13,60.33,61.27,60.23,60.48,1526555,40.9359502037861,41.5737720700476,40.8680968137582,41.0377302888278,2249784.42399713,0.0,1.0
2015-10-14,59.35,60.3325,59.2,60.11,1291178,40.2709869815134,40.9376465385368,40.1692068964717,40.7866727457249,1902893.87084498,0.0,1.0
2015-10-15,59.8,59.95,58.4,59.44,1571071,40.5763272366386,40.6781073216803,39.6263797762491,40.3320550325384,2315390.57865167,0.0,1.0
2015-10-16,58.61,59.81,57.83,59.78,1833800,39.7688718953075,40.5831125756414,39.2396154530905,40.562756558633,2702591.57169308,0.0,1.0
2015-10-19,57.71,58.53,57.49,58.16,2238874,39.1581913850571,39.7145891832852,39.0089139269959,39.4635316401823,3299575.74570988,0.0,1.0
2015-10-20,61.53,62.81,58.13,58.86,4677792,41.75019088412,42.6187142764761,39.4431756231739,39.9385053703771,6893969.48049587,0.0,1.0
2015-10-21,61.88,63.66,61.23,61.76,3046933,41.9876777492173,43.1954680917126,41.5466307140365,41.9062536811839,4490465.39716083,0.0,1.0
2015-10-22,64.0,65.29,61.92,62.31,3589938,43.4261696178072,44.3014783491661,42.0148191052285,42.279447326337,5290727.55027851,0.0,1.0
2015-10-23,64.44,64.96,63.6,64.96,1682084,43.7247245339296,44.0775621620743,43.1547560576959,44.0775621620743,2478997.73218442,0.0,1.0
2015-10-26,63.92,64.8,63.5,64.44,1169520,43.3718869057849,43.9689967380298,43.0869026676681,43.7247245339296,1723598.48125559,0.0,1.0
2015-10-27,62.45,63.13,62.04,62.95,1348866,42.3744420723759,42.8358451245651,42.0962431732619,42.7137090225151,1987912.46752283,0.0,1.0
2015-10-28,63.81,64.06,62.47,62.75,1729370,43.2972481767543,43.4668816518239,42.3880127503815,42.5780022424594,2548686.21787483,0.0,1.0
2015-10-29,64.08,64.45,63.4,63.41,1404568,43.4804523298295,43.7315098729324,43.0190492776403,43.025834616643,2070004.16548686,0.0,1.0
2015-10-30,64.43,64.79,63.89,64.18,1939768,43.7179391949268,43.962211399027,43.3515308887766,43.5483057198573,2858763.57718397,0.0,1.0
2015-11-02,65.24,65.52,64.116,64.35,1064003,44.2675516541522,44.4575411462301,43.5048795502395,43.6636564829046,1568091.14410304,0.0,1.0
2015-11-03,65.39,66.19,65.16,65.48,1365761,44.369331739194,44.9121588594165,44.21326894213,44.430399790219,2012811.73931024,0.0,1.0
2015-11-04,65.0,66.52,64.89,65.71,1285824,44.1047035180854,45.1360750465084,44.0300647890548,44.586462587283,1895003.32919658,0.0,1.0
2015-11-05,64.5,65.31,63.97,64.82,1284152,43.7654365679463,44.3150490271717,43.4058136007989,43.9825674160354,1892539.19291789,0.0,1.0
2015-11-06,64.49,64.7,63.32,64.18,999642,43.7586512289435,43.901143348002,42.964766565618,43.5483057198573,1473238.10879617,0.0,1.0
2015-11-09,63.9,64.5,63.11,64.34,866192,43.3583162277794,43.7654365679463,42.8222744465596,43.6568711439018,1276564.07387282,0.0,1.0
2015-11-10,63.99,64.39,63.09,63.65,1081803,43.4193842788044,43.6907978389157,42.808703768554,43.1886827527098,1594324.17386427,0.0,1.0
2015-11-11,63.48,64.13,63.09,64.13,929731,43.0733319896625,43.5143790248434,42.808703768554,43.5143790248434,1370205.67376038,0.0,1.0
2015-11-12,63.9,64.084,62.44,63.78,3310636,43.3583162277794,43.4831664654306,42.3676567333732,43.276892159746,4879101.83801052,0.0,1.0
2015-11-13,63.1,65.02,63.01,63.85,1977764,42.8154891075568,44.118274196091,42.7544210565317,43.3243895327655,2914760.77936416,0.0,1.0
2015-11-16,64.32,64.36,62.914,63.06,989842,43.6433004658962,43.6704418219074,42.689281802105,42.7883477515457,1458795.20477033,0.0,1.0
2015-11-17,63.63,64.5,63.46,64.36,1002368,43.1751120747043,43.7654365679463,43.059761311657,43.6704418219074,1477255.5941405,0.0,1.0
2015-11-18,64.97,65.04,63.37,63.85,1031013,44.0843475010771,44.1318448740966,42.9986932606319,43.3243895327655,1519471.61310176,0.0,1.0
2015-11-19,65.35,65.37,64.44,64.89,780681,44.3421903831828,44.3557610611884,43.7247245339296,44.0300647890548,1150540.89365303,0.0,1.0
2015-11-20,65.41,66.17,65.22,65.62,1074186,44.3829024171995,44.898588181411,44.2539809761467,44.5253945362579,1583098.50039847,0.0,1.0
2015-11-23,65.25,65.81,64.93,65.23,1119656,44.274336993155,44.6543159773108,44.057206145066,44.2607663151494,1650110.62754695,0.0,1.0
2015-11-24,65.91,66.17,65.01,65.05,1749636,44.7221693673386,44.898588181411,44.1114888570882,44.1386302130993,2578553.55389399,0.0,1.0
2015-11-25,65.1,65.81,64.83,65.51,1035938,44.4575411462301,44.9424083384548,44.2731550308771,44.7375348769514,1516943.17907005,0.42,1.0
2015-11-27,65.09,65.23,64.61,64.87,542036,44.4507120308467,44.5463196462149,44.1229144924413,44.3004714924109,793713.342893508,0.0,1.0
2015-11-30,65.9,66.16,65.04,65.2,1667096,45.0038703769058,45.1814273768753,44.4165664539295,44.5258323000646,2441159.51539085,0.0,1.0
2015-12-01,66.57,66.88,65.68,65.7,1804494,45.4614211075966,45.6731236844834,44.85362983847,44.8672880692369,2642353.94876222,0.0,1.0
2015-12-02,65.05,66.56,64.8,66.38,1472075,44.4233955693129,45.4545919922132,44.2526676847268,45.3316679153111,2155586.65704854,0.0,1.0
2015-12-03,65.66,66.08,64.54,65.14,2774243,44.8399716077031,45.1267944538078,44.0751106847572,44.4848576077639,4062375.35058357,0.0,1.0
2015-12-04,64.75,65.82,64.03,64.77,2644282,44.2185221078095,44.9492374538382,43.7268258002015,44.2321803385764,3872071.05390257,0.0,1.0
2015-12-07,64.22,64.52,63.21,64.04,1968344,43.8565789924869,44.0614524539903,43.1668383387589,43.7336549155849,2882282.53511645,0.0,1.0
2015-12-08,63.1,63.87,61.91,63.34,1956298,43.091718069541,43.6175599540663,42.279053338911,43.2556168387437,2864643.35445595,0.0,1.0
2015-12-09,63.4,64.4,62.68,62.84,1485848,43.2965915310444,43.9795030693889,42.8048952234363,42.9141610695714,2175754.7157599,0.0,1.0
2015-12-10,63.78,64.31,63.2,63.34,1384502,43.5560979156153,43.9180410309379,43.1600092233755,43.2556168387437,2027351.89297897,0.0,1.0
2015-12-11,61.74,63.12,61.62,62.94,1474055,42.1629583773924,43.1053763003079,42.0810089927911,42.9824522234059,2158486.0076801,0.0,1.0
2015-12-14,62.05,62.08,60.72,61.82,1671436,42.3746609542792,42.3951483004296,41.466388608281,42.21759130046,2447514.65768428,0.0,1.0
2015-12-15,62.11,62.81,61.89,62.55,1318189,42.4156356465799,42.8936737234211,42.2653951081441,42.7161167234515,1930248.54023617,0.0,1.0
2015-12-16,61.45,62.81,60.15,60.68,2544356,41.9649140312725,42.8936737234211,41.0771290314246,41.4390721467472,3725747.56339276,0.0,1.0
2015-12-17,59.46,61.54,59.25,61.21,2100516,40.6059200699669,42.0263760697235,40.4625086469145,41.8010152620698,3075824.44000269,0.0,1.0
2015-12-18,58.5,59.86,58.45,59.08,2482533,39.9503249931561,40.8790846853047,39.9161794162389,40.3464136853959,3635219.00071849,0.0,1.0
2015-12-21,59.17,59.38,58.53,58.83,1272182,40.407875723847,40.5512871468993,39.9708123393064,40.1756858008098,1862879.63897038,0.0,1.0
2015-12-22,59.85,60.29,59.14,59.38,1226482,40.8722555699212,41.1727366467928,40.3873883776966,40.5512871468993,1795960.28348434,0.0,1.0
2015-12-23,62.07,62.5,60.45,60.45,1499211,42.3883191850461,42.6819711465343,41.282002492928,41.282002492928,2195322.40388594,0.0,1.0
2015-12-24,62.4,62.73,61.97,62.03,1096940,42.6136799926998,42.8390408003535,42.3200280312117,42.3610027235124,1606269.53625517,0.0,1.0
2015-12-28,62.31,62.46,61.8,62.2,2066425,42.5522179542488,42.6546546850005,42.2039330696931,42.4770976850309,3025904.35799231,0.0,1.0
2015-12-29,62.17,63.35,61.75,62.7,1197020,42.4566103388806,43.2624459541272,42.1697874927759,42.8185534542032,1752818.5318141,0.0,1.0
2015-12-30,61.68,62.47,61.55,61.81,802632,42.1219836850918,42.661483800384,42.033205185107,42.2107621850766,1175308.88692504,0.0,1.0
2015-12-31,61.31,62.03,61.01,61.27,580922,41.8693064159043,42.3610027235124,41.6644329544009,41.8419899543705,850654.832115178,0.0,1.0
2016-01-04,61.64,61.66,59.83,60.12,1962005,42.094667223558,42.1083254543249,40.8585973391544,41.0566416852743,2873000.22013995,0.0,1.0
2016-01-05,60.47,61.875,59.97,61.66,1078439,41.2956607236949,42.255151435069,40.9542049545226,42.1083254543249,1579178.17967207,0.0,1.0
2016-01-06,59.19,60.0499,58.9,59.44,1237535,40.4215339546138,41.0087695864363,40.2234896084939,40.5922618392,1812145.39587356,0.0,1.0
2016-01-07,58.34,59.16,57.73,58.1,1624461,39.841059147021,40.4010466084635,39.4244831086308,39.6771603778183,2378728.29610972,0.0,1.0
2016-01-08,57.84,58.84,57.63,58.56,2165986,39.4996033778487,40.1825149161933,39.3561919547964,39.9912996854568,3171693.37224933,0.0,1.0
2016-01-11,56.97,58.2799,56.55,58.0,2209815,38.9054703394889,39.8000161635665,38.6186474933842,39.6088692239838,3235872.9878204,0.0,1.0
2016-01-12,56.47,58.23,55.08,57.95,4214940,38.5640145703167,39.7659388778031,37.6147675320177,39.5747236470666,6172014.62171435,0.0,1.0
2016-01-13,55.32,57.51,55.23,55.72,2024586,37.7786663012204,39.274242570195,37.7172042627694,38.0518309165583,2964638.73623781,0.0,1.0
2016-01-14,55.71,56.42,54.24,55.38,3115397,38.0450018011748,38.5298689933994,37.0411218398083,37.8196409935211,4561933.46440164,0.0,1.0
2016-01-15,52.9,53.9,52.7,53.74,3017291,36.1260203784266,36.8089319167712,35.9894380707577,36.6996660706361,4418275.03356326,0.0,1.0
2016-01-19,53.24,53.97,52.66,53.5,2087056,36.3582103014638,36.8567357244553,35.9621216092239,36.5357673014334,3056114.71298208,0.0,1.0
2016-01-20,52.65,52.97,50.91,52.5,1952180,35.9552924938405,36.1738241861107,34.767026417121,35.8528557630888,2858613.2908697,0.0,1.0
2016-01-21,52.85,53.91,52.0,52.51,1469440,36.0918748015094,36.8157610321546,35.5113999939165,35.8596848784723,2151728.17779896,0.0,1.0
2016-01-22,53.29,54.6,52.75,54.1,2183105,36.392355878381,37.2869699936124,36.0235836476749,36.9455142244401,3196761.04066433,0.0,1.0
2016-01-25,53.06,53.64,52.49,53.18,2471092,36.2352862245618,36.6313749168016,35.8460266477054,36.3172356091631,3618465.73275097,0.0,1.0
2016-01-26,56.06,57.18,53.54,53.71,4152535,38.2840208395954,39.0488817625413,36.5630837629671,36.6791787244857,6080633.82567264,0.0,1.0
2016-01-27,55.31,56.92,54.92,55.77,2106480,37.771837185837,38.8713247625717,37.5055016858826,38.0859764934755,3084557.6355414,0.0,1.0
2016-01-28,56.62,56.98,55.5824,56.61,2072855,38.6664513010683,38.9122994548724,37.957862288882,38.6596221856849,3035319.92595238,0.0,1.0
2016-01-29,58.45,58.5,56.88,56.88,2142043,39.9161794162389,39.9503249931561,38.8440083010379,38.8440083010379,3136633.19438495,0.0,1.0
2016-02-01,57.82,58.11,56.95,57.17,2012753,39.4859451470818,39.6839894932017,38.8918121087221,39.0420526471579,2947311.45541798,0.0,1.0
2016-02-02,56.82,57.38,56.38,57.15,3150967,38.8030336087373,39.1854640702102,38.5025525318657,39.028394416391,4614019.27347469,0.0,1.0
2016-02-03,58.24,58.56,55.78,57.46,2514551,39.7727679931865,39.9912996854568,38.0928056088589,39.2400969932778,3682103.55047675,0.0,1.0
2016-02-04,59.67,61.28,58.23,58.25,2011391,40.7493314930192,41.848819069754,39.7659388778031,39.77959710857,2945317.0536199,0.0,1.0
2016-02-05,59.94,60.38,59.08,59.46,1496577,40.9337176083723,41.2341986852439,40.3464136853959,40.6059200699669,2191465.38895486,0.0,1.0
2016-02-08,59.67,59.85,58.695,59.15,1255974,40.7493314930192,40.8722555699212,40.0834927431333,40.3942174930801,1839145.9647096,0.0,1.0
2016-02-09,58.13,59.5,57.45,58.89,2379499,39.6976477239686,40.6332365315006,39.2332678778943,40.2166604931105,3484344.40830823,0.0,1.0
2016-02-10,57.01,59.02,56.895,58.26,1876675,38.9327868010227,40.3054389930953,38.8542519741131,39.7864262239534,2748049.92246765,0.0,1.0
2016-02-11,57.25,57.42,55.3022,55.92,2246422,39.0966855702254,39.212780531744,37.7665104758379,38.1884132242272,3289477.29517877,0.0,1.0
2016-02-12,59.19,59.47,57.39,57.97,1597006,40.4215339546138,40.6127491853503,39.1922931855937,39.5883818778335,2338525.43167057,0.0,1.0
2016-02-16,60.29,60.3,58.76,59.84,1556304,41.1727366467928,41.1795657621763,40.1278819931257,40.8654264545378,2278924.74005147,0.0,1.0
2016-02-17,61.65,62.315,60.61,60.92,1571284,42.1014963389414,42.5556325119406,41.3912683390631,41.6029709159499,2300860.23119329,0.0,1.0
2016-02-18,61.65,62.28,61.09,61.53,1465197,42.1014963389414,42.5317306080985,41.7190658774685,42.0195469543401,2145515.07440011,0.0,1.0
2016-02-19,60.62,61.52,60.21,61.47,2187869,41.3980974544465,42.0127178389566,41.1181037237253,41.9785722620394,3203737.05400209,0.0,1.0
2016-02-22,61.45,62.06,61.16,61.48,2516170,41.9649140312725,42.3814900696627,41.7668696851526,41.9854013774229,3684474.28212953,0.0,1.0
2016-02-23,60.38,61.8,60.2467,61.35,1140763,41.2341986852439,42.2039330696931,41.1431665771825,41.8966228774381,1670440.36591523,0.0,1.0
2016-02-24,59.78,60.05,58.15,59.34,1746147,40.8244517622371,41.0088378775902,39.7113059547355,40.5239706853655,2556915.3571967,0.0,1.0
2016-02-25,60.54,60.65,59.21,59.77,1410172,41.6302873774837,41.7059287982224,40.7157138358244,41.1007974323125,2050713.99353766,0.42,1.0
2016-02-26,61.11,61.59,60.84,61.26,949011,42.0222474667662,42.3523191208989,41.8365821613166,42.1253948586827,1380079.97444366,0.0,1.0
2016-02-29,60.78,61.73,60.73,61.27,1168220,41.79532320455,42.448590020021,41.7609407405779,42.1322713514771,1698860.21104558,0.0,1.0
2016-03-01,62.27,62.27,60.75,61.49,1110138,42.8199206309202,42.8199206309202,41.7746937261667,42.2835541929546,1614395.64206204,0.0,1.0
2016-03-02,62.56,62.815,61.63,61.65,2584842,43.0193389219587,43.1946894882167,42.3798250920766,42.3935780776655,3758953.98609806,0.0,1.0
2016-03-03,62.45,63.09,62.19,62.65,1521103,42.94369750122,43.3837930400635,42.7649086885648,43.0812273571086,2212033.14752535,0.0,1.0
2016-03-04,63.2,63.84,62.18,62.73,1130059,43.4594344608023,43.8995299996458,42.7580321957703,43.136239299464,1643365.35176076,0.0,1.0
2016-03-07,65.22,65.37,62.95,62.95,1766130,44.8484860052773,44.9516333971937,43.2875221409415,43.2875221409415,2568358.68632101,0.0,1.0
2016-03-08,63.12,64.62,63.06,64.42,1823246,43.4044225184468,44.4358964376114,43.3631635616802,44.2983665817228,2651418.46942186,0.0,1.0
2016-03-09,62.11,63.37,61.35,63.15,1876301,42.7098967462093,43.5763348383076,42.1872832938326,43.4250519968301,2728572.62574261,0.0,1.0
2016-03-10,61.01,62.08,60.365,62.05,1708545,41.9534825388219,42.689267267826,41.5099487535812,42.6686377894427,2484616.8694945,0.0,1.0
2016-03-11,62.78,62.97,61.56,61.81,1488671,43.1706217634362,43.3012751265304,42.3316896425156,42.5036019623764,2164869.57014726,0.0,1.0
2016-03-14,62.34,62.96,62.01,62.4,976744,42.8680560804812,43.2943986337359,42.641131818265,42.9093150372478,1420410.12649801,0.0,1.0
2016-03-15,61.49,61.63,58.91,59.0,2404539,42.2835541929546,42.3798250920766,40.5094190519915,40.5713074871414,3496752.00990167,0.0,1.0
2016-03-16,63.72,63.82,61.41,61.48,1771064,43.8170120861127,43.885777014057,42.2285422505992,42.2766777001602,2575533.85562242,0.0,1.0
2016-03-17,65.59,66.43,63.81,63.81,3184248,45.1029162386712,45.6805416334034,43.8789005212625,43.8789005212625,4630627.98899305,0.0,1.0
2016-03-18,66.02,66.59,65.52,65.69,1719850,45.3986054288317,45.7905655181143,45.0547807891102,45.1716811666155,2501056.93616505,0.0,1.0
2016-03-21,66.15,66.22,64.98,65.22,1021192,45.4879998351593,45.5361352847204,44.6834501782109,44.8484860052773,1485047.72785782,0.0,1.0
2016-03-22,66.3,66.52,65.51,65.63,1439266,45.5911472270758,45.7424300685533,45.0479042963158,45.1304222098489,2093023.35220312,0.0,1.0
2016-03-23,64.74,66.2,64.62,66.0,987126,44.5184143511446,45.5223822991315,44.4358964376114,45.3848524432429,1435507.93916264,0.0,1.0
2016-03-24,64.61,64.61,63.64,64.37,889410,44.429019944817,44.429019944817,43.7620001437572,44.2639841177507,1293406.43055764,0.0,1.0
2016-03-28,64.24,64.83,63.86,64.64,614851,44.1745897114231,44.5803027862945,43.9132829852347,44.4496494232003,894134.580491332,0.0,1.0
2016-03-29,64.64,64.66,63.54,63.75,1046990,44.4496494232003,44.4634024087892,43.6932352158129,43.837641564496,1522563.94545771,0.0,1.0
2016-03-30,64.33,65.5,64.07,65.25,1026101,44.2364781465729,45.0410278035213,44.0576893339177,44.8691154836606,1492186.54141692,0.0,1.0
2016-03-31,64.33,64.62,63.73,64.44,1031519,44.2364781465729,44.4358964376114,43.8238885789071,44.3121195673117,1500065.55788937,0.0,1.0
2016-04-01,64.14,64.26,62.54,63.69,1129176,44.1058247834788,44.1883426970119,43.0055859363698,43.7963826077294,1642081.26694253,0.0,1.0
2016-04-04,62.94,64.36,62.83,64.06,1533885,43.2806456481471,44.2571076249562,43.2050042274083,44.0508128411233,2230621.11145131,0.0,1.0
2016-04-05,62.31,62.58,61.675,62.32,1454015,42.8474266020979,43.0330919075476,42.4107693096516,42.8543030948924,2114471.78593368,0.0,1.0
2016-04-06,63.04,63.12,61.64,62.28,1087679,43.3494105760914,43.4044225184468,42.3867015848711,42.8267971237146,1581735.09740446,0.0,1.0
2016-04-07,62.72,63.25,62.35,62.63,1435431,43.1293628066696,43.4938169247744,42.8749325732757,43.0674743715197,2087446.38133345,0.0,1.0
2016-04-08,62.91,64.57,62.76,63.54,898857,43.2600161697638,44.4015139736393,43.1568687778473,43.6932352158129,1307144.53846005,0.0,1.0
2016-04-11,63.74,64.3,63.112,63.17,1069645,43.8307650717015,44.2158486681897,43.3989213242113,43.438804982419,1555509.51913496,0.0,1.0
2016-04-12,65.28,66.03,63.8996,64.08,1725268,44.8897449620439,45.4054819216262,43.9405138967006,44.0645658267122,2508935.9526375,0.0,1.0
2016-04-13,66.12,66.24,65.31,65.61,1368582,45.4673703567761,45.5498882703092,44.9103744404272,45.1166692242601,1990232.58063822,0.0,1.0
2016-04-14,66.06,66.91,65.83,66.53,1132360,45.4261114000095,46.0106132875361,45.2679520657376,45.7493065613477,1646711.53428256,0.0,1.0
2016-04-15,65.98,66.22,65.7101,65.97,971859,45.371099457654,45.5361352847204,45.1855029171323,45.3642229648596,1413306.21445151,0.0,1.0
2016-04-18,66.67,66.86,65.1531,65.33,865603,45.8455774604697,45.9762308235639,44.8024822684825,44.924127426016,1258785.58427495,0.0,1.0
2016-04-19,67.97,68.36,66.775,67.19,1405678,46.7395215237457,47.0077047427285,45.9177806348113,46.2031550857801,2044178.68530082,0.0,1.0
2016-04-20,67.8,68.27,67.1205,68.02,1149401,46.6226211462404,46.9458163075787,46.1553634608588,46.7739039877179,1671493.06246768,0.0,1.0
2016-04-21,66.68,67.83,65.0,66.52,2080889,45.8524539532642,46.6432506246237,44.6972031637998,45.7424300685533,3026090.57001457,0.0,1.0
2016-04-22,67.35,67.9,66.72,66.72,1245085,46.313178970491,46.6913860741847,45.8799599244419,45.8799599244419,1810639.57633809,0.0,1.0
2016-04-25,66.79,68.14,66.48,67.58,1130803,45.9280953740029,46.8564219012511,45.7149240973756,46.4713383047629,1644447.29865177,0.0,1.0
2016-04-26,66.7,67.11,66.19,66.85,1553203,45.866206938853,46.1481431434247,45.5155058063371,45.9693543307695,2258713.92064562,0.0,1.0
2016-04-27,66.75,67.125,66.32,66.71,1754863,45.9005894028252,46.1584578826163,45.6049002126647,45.8730834316475,2551973.88037876,0.0,1.0
2016-04-28,66.04,67.03,65.83,66.38,1513440,45.4123584144206,46.0931312010692,45.2679520657376,45.6461591694312,2200889.38539386,0.0,1.0
2016-04-29,65.7,66.71,65.26,65.95,1953319,45.17855765941,45.8730834316475,44.875991976455,45.3504699792707,2840574.48817803,0.0,1.0
2016-05-02,65.5,65.96,64.75,65.24,1088716,45.0410278035213,45.3573464720651,44.525290843939,44.8622389908661,1583243.1335953,0.0,1.0
2016-05-03,64.77,65.21,64.15,65.07,1368919,44.5390438295279,44.8416095124828,44.1127012762732,44.7453386133608,1990722.6560445,0.0,1.0
2016-05-04,63.5,65.045,63.28,64.49,911246,43.6657292446352,44.7281473813747,43.5144464031577,44.3465020312838,1325160.99011696,0.0,1.0
2016-05-05,63.41,64.4,63.3,64.0,1366721,43.6038408094853,44.284613596134,43.5281993887466,44.0095538843567,1987526.259181,0.0,1.0
2016-05-06,63.92,64.0,63.09,63.09,862602,43.9545419420013,44.0095538843567,43.3837930400635,43.3837930400635,1254421.4409686,0.0,1.0
2016-05-09,63.11,63.6,62.89,63.49,1336290,43.3975460256524,43.7344941725795,43.2462631841749,43.6588527518408,1943272.59541704,0.0,1.0
2016-05-10,65.93,66.07,63.78,64.24,1532326,45.3367169936819,45.4329878928039,43.8582710428793,44.1745897114231,2228353.96736113,0.0,1.0
2016-05-11,66.05,66.45,65.45,65.81,1268963,45.419234907215,45.6942946189923,45.0066453395492,45.2541990801487,1845363.67292893,0.0,1.0
2016-05-12,66.13,66.8,65.345,66.21,1165859,45.4742468495705,45.9349718667973,44.9344421652077,45.5292587919259,1695426.77474224,0.0,1.0
2016-05-13,64.93,66.43,64.8,65.95,1045195,44.6490677142388,45.6805416334034,44.5596733079112,45.3504699792707,1519953.60316018,0.0,1.0
2016-05-16,66.5,66.84,65.16,65.26,1119552,45.7286770829644,45.9624778379751,44.8072270485107,44.875991976455,1628085.7603846,0.0,1.0
2016-05-17,66.63,67.1,66.1,66.36,1542349,45.818071489292,46.1412666506303,45.4536173711872,45.6324061838424,2242929.71156626,0.0,1.0
2016-05-18,65.52,66.52,65.1,66.29,1457674,45.0547807891102,45.7424300685533,44.7659680917441,45.5842707342814,2119792.81237751,0.0,1.0
2016-05-19,64.11,65.08,63.38,65.08,1747775,44.0851953050955,44.7522151061552,43.583211331102,44.7522151061552,2541666.3003203,0.0,1.0
2016-05-20,64.65,65.06,64.13,64.62,1031639,44.4565259159947,44.7384621205664,44.0989482906843,44.4358964376114,1500240.06545244,0.0,1.0
2016-05-23,64.57,64.94,64.02,64.46,612987,44.4015139736393,44.6559442070332,44.0233068699456,44.3258725529005,891423.896345034,0.0,1.0
2016-05-24,65.75,65.86,64.67,64.99,757132,45.2129401233821,45.2885815441208,44.4702789015836,44.6903266710054,1101043.83533013,0.0,1.0
2016-05-25,66.67,66.83,66.027,66.06,1391420,45.8455774604697,45.9556013451806,45.4034189737878,45.4261114000095,2023444.27834915,0.0,1.0
2016-05-26,66.69,67.37,66.42,66.73,995709,46.1481431434247,46.6186895122585,45.9613085557995,46.1758223415914,1438927.52095403,0.42,1.0
2016-05-27,66.74,66.9,66.36,66.53,516981,46.1827421411331,46.2934589337998,45.9197897585494,46.0374263507579,747104.01202594,0.0,1.0
2016-05-31,66.75,67.18,66.3501,66.8,1062798,46.1896619406747,46.4872133209667,45.9129391570032,46.2242609383831,1535879.75142829,0.0,1.0
2016-06-01,66.98,67.05,65.84,66.18,1269445,46.3488173301332,46.397255926925,45.5599601823824,45.7952333667993,1834511.23454493,0.0,1.0
2016-06-02,67.0,67.1,66.32,66.81,954078,46.3626569292166,46.4318549246333,45.8921105603827,46.2311807379248,1378765.37355471,0.0,1.0
2016-06-03,66.76,67.34,66.1,66.92,736356,46.1965817402164,46.5979301136335,45.7398749704659,46.3072985328832,1064129.09155148,0.0,1.0
2016-06-06,69.8,69.89,66.92,67.23,2335549,48.3002008008853,48.3624789967604,46.3072985328832,46.5218123186751,3375168.58101782,0.0,1.0
2016-06-07,70.5,70.76,69.92,70.1,1622091,48.7845867688025,48.9645015568861,48.3832383953854,48.5077947871356,2344130.04340812,0.0,1.0
2016-06-08,71.64,72.365,71.45,71.78,1814078,49.5734439165534,50.0751293833248,49.4419677252616,49.6703211101368,2621575.94172319,0.0,1.0
2016-06-09,72.08,72.27,70.89,70.89,1489811,49.877915096387,50.0093912876788,49.0544589509278,49.0544589509278,2152968.43648099,0.0,1.0
2016-06-10,70.67,71.98,70.36,71.57,1813565,48.902223361011,49.8087171009703,48.6877095752191,49.5250053197617,2620834.59076799,0.0,1.0
2016-06-13,70.19,71.05,70.0,70.33,1009582,48.5700729830106,49.1651757435946,48.4385967917188,48.6669501765941,1458975.78957287,0.0,1.0
2016-06-14,69.6,70.33,69.15,69.93,1755543,48.1618048100519,48.6669501765941,47.8504138306765,48.3901581949271,2536985.34101651,0.0,1.0
2016-06-15,69.67,70.43,69.42,69.46,1684276,48.2102434068436,48.7361481720108,48.0372484183017,48.0649276164684,2433995.36338667,0.0,1.0
2016-06-16,69.78,69.96,68.26,69.14,877586,48.286361201802,48.4109175935521,47.2345516714675,47.8434940311348,1268224.59915896,0.0,1.0
2016-06-17,70.27,70.73,69.9,69.9,1911371,48.625431379344,48.943742158261,48.3693987963021,48.3693987963021,2762176.83545437,0.0,1.0
2016-06-20,71.25,72.03,70.8605,71.16,1026855,49.3035717344281,49.8433160986787,49.0340455422799,49.241293538553,1483937.49532168,0.0,1.0
2016-06-21,70.82,71.15,70.275,71.0,927563,49.0060203541361,49.2343737390114,48.6288912791149,49.1305767458862,1340447.78958379,0.0,1.0
2016-06-22,70.63,71.38,70.58,71.02,735353,48.8745441628443,49.3935291284699,48.8399451651359,49.1444163449696,1062679.62759814,0.0,1.0
2016-06-23,71.66,71.82,71.08,71.52,964054,49.5872835156367,49.6980003083035,49.1859351422196,49.4904063220533,1393181.97614546,0.0,1.0
2016-06-24,67.46,69.35,67.28,68.81,1630301,46.6809677081336,47.98880982151,46.5564113163835,47.6151406462596,2355994.54894842,0.0,1.0
2016-06-27,64.6,66.76,63.93,66.68,1636755,44.7019050392148,46.1965817402164,44.2382784699226,46.141223343883,2365321.40872395,0.0,1.0
2016-06-28,66.21,66.22,65.21,65.41,1286049,45.8159927654243,45.822912564966,45.1240128112569,45.2624088020904,1858506.14928198,0.0,1.0
2016-06-29,67.96,68.12,66.5,67.1,1404796,47.0269576852173,47.1376744778841,46.0166669521329,46.4318549246333,2030110.83130327,0.0,1.0
2016-06-30,69.32,69.33,67.58,68.15,1342236,47.968050422885,47.9749702224267,46.7640053026337,47.1584338765091,1939703.58811185,0.0,1.0
2016-07-01,69.16,70.03,69.06,69.15,1573395,47.8573336302182,48.4593561903438,47.7881356348015,47.8504138306765,2273758.06267843,0.0,1.0
2016-07-05,67.1,68.38,66.94,68.38,2227650,46.4318549246333,47.3175892659676,46.3211381319665,47.3175892659676,3219240.65369828,0.0,1.0
2016-07-06,67.23,67.34,66.3,66.8,2173671,46.5218123186751,46.5979301136335,45.8782709612994,46.2242609383831,3141234.05874575,0.0,1.0
2016-07-07,68.73,69.65,67.7906,67.94,3419400,47.5597822499262,48.1964038077602,46.9097362809813,47.013118086134,4941472.62418059,0.0,1.0
2016-07-08,70.34,70.47,69.5,69.56,1850642,48.6738699761357,48.7638273701775,48.0926068146351,48.1341256118852,2674415.6226703,0.0,1.0
2016-07-11,71.07,71.61,70.5,70.83,1122411,49.1790153426779,49.5526845179284,48.7845867688025,49.0129401536778,1622028.20073088,0.0,1.0
2016-07-12,72.03,72.43,71.6,71.69,1165113,49.8433160986787,50.1201080803456,49.5457647183867,49.6080429142617,1683738.08082614,0.0,1.0
2016-07-13,72.32,72.665,71.41,72.14,1254050,50.0439902853872,50.282723369575,49.4142885270949,49.9194338936371,1812263.48024614,0.0,1.0
2016-07-14,72.57,73.49,72.54,72.96,836449,50.2169852739291,50.8536068317631,50.1962258753041,50.4868574560544,1208776.34527204,0.0,1.0
2016-07-15,73.11,73.27,72.7,72.92,1023743,50.5906544491795,50.7013712418463,50.3069426679708,50.4591782578877,1479440.25521919,0.0,1.0
2016-07-18,73.2,73.23,72.59,73.01,809087,50.6529326450545,50.6736920436796,50.2308248730124,50.5214564537627,1169234.73740434,0.0,1.0
2016-07-19,72.97,73.21,72.5,72.7,665237,50.493777255596,50.6598524445962,50.1685466771373,50.3069426679708,961352.992949646,0.0,1.0
2016-07-20,73.05,73.58,72.605,73.02,1590825,50.5491356519294,50.9158850276382,50.2412045723249,50.5283762533044,2298946.65361235,0.0,1.0
2016-07-21,71.91,73.24,71.11,71.79,2936011,49.7602785041786,50.6806118432212,49.2066945408447,49.6772409096785,4242913.37099873,0.0,1.0
2016-07-22,71.27,71.86,70.25,71.82,1667000,49.3174113335114,49.7256795064702,48.6115917802607,49.6980003083035,2409029.32225216,0.0,1.0
2016-07-25,70.98,71.0399,70.29,71.0,794880,49.1167371468029,49.1581867460575,48.6392709784274,49.1305767458862,1148703.79584391,0.0,1.0
2016-07-26,72.35,72.439,71.63,71.63,1956221,50.0647496840122,50.1263358999331,49.5665241170117,49.5665241170117,2826990.85171292,0.0,1.0
2016-07-27,71.84,73.21,71.44,72.65,2215743,49.7118399073869,50.6598524445962,49.4350479257199,50.2723436702625,3202033.50784341,0.0,1.0
2016-07-28,71.71,71.85,71.27,71.57,1080048,49.6218825133451,49.7187597069285,49.3174113335114,49.5250053197617,1560808.21922004,0.0,1.0
2016-07-29,71.43,71.78,70.59,71.41,1347827,49.4281281261782,49.6703211101368,48.8468649646776,49.4142885270949,1947783.30193351,0.0,1.0
2016-08-01,69.93,71.18,69.765,71.1,1856088,48.3901581949271,49.2551331376364,48.2759815024895,49.199774741303,2682285.79284965,0.0,1.0
2016-08-02,69.67,70.02,68.555,69.86,2039021,48.2102434068436,48.4524363908022,47.4386857579469,48.3417195981354,2946647.49711333,0.0,1.0
2016-08-03,70.66,70.855,69.48,69.7,1174801,48.8953035614693,49.030239652532,48.0787672155518,48.2310028054686,1697738.48638942,0.0,1.0
2016-08-04,71.15,72.04,70.6,70.6,967981,49.2343737390114,49.8502358982203,48.8537847642193,48.8537847642193,1398856.99603057,0.0,1.0
2016-08-05,72.5,72.5,71.25,71.38,860802,50.1685466771373,50.1685466771373,49.3035717344281,49.3935291284699,1243969.56127973,0.0,1.0
2016-08-08,73.74,73.84,72.59,72.86,1734170,51.0266018203049,51.0957998157217,50.2308248730124,50.4176594606376,2506098.60814039,0.0,1.0
2016-08-09,73.59,74.1,73.15,73.93,1095041,50.9228048271798,51.2757146038052,50.6183336473462,51.1580780115968,1582475.03183463,0.0,1.0
2016-08-10,73.38,74.07,73.19,73.86,726582,50.7774890368047,51.2549552051802,50.6460128455129,51.109639414805,1050004.40493138,0.0,1.0
2016-08-11,74.53,74.66,73.63,73.87,979556,51.5732659840972,51.663223378139,50.9504840253465,51.1165592143467,1415584.35920098,0.0,1.0
2016-08-12,73.67,74.42,73.48,74.25,466238,50.9781632235132,51.4971481891388,50.8466870322214,51.3795115969303,673773.853118298,0.0,1.0
2016-08-15,74.44,74.74,73.93,73.93,827872,51.5109877882221,51.7185817744723,51.1580780115968,51.1580780115968,1196381.47754741,0.0,1.0
2016-08-16,74.23,74.57,73.98,74.41,777790,51.365671997847,51.6009451822639,51.1926770093051,51.4902283895971,1124006.54862298,0.0,1.0
2016-08-17,73.88,74.27,73.62,74.25,825538,51.1234790138884,51.3933511960137,50.9435642258049,51.3795115969303,1193008.54747055,0.0,1.0
2016-08-18,74.18,74.18,73.76,73.98,722930,51.3310730001386,51.3310730001386,51.0404414193883,51.1926770093051,1044726.79540237,0.0,1.0
2016-08-19,74.38,74.46,73.3,73.9,764897,51.4694689909721,51.5248273873055,50.7221306404713,51.1373186129717,1105374.50600043,0.0,1.0
2016-08-22,74.31,74.36,73.722,73.85,627284,51.4210303941804,51.4556293918887,51.0141461811299,51.1027196152634,906506.028422089,0.0,1.0
2016-08-23,74.16,74.9,74.1,74.55,878291,51.3172334010553,51.8292985671391,51.2757146038052,51.5871055831805,1269243.41479914,0.0,1.0
2016-08-24,73.61,74.26,73.41,74.01,885127,50.9366444262632,51.386431396472,50.7982484354297,51.2134364079301,1279122.31368751,0.0,1.0
2016-08-25,73.69,73.78,73.3,73.46,538939,50.9920028225966,51.0542810184716,50.7221306404713,50.8328474331381,778836.14511413,0.0,1.0
2016-08-26,73.52,74.385,73.17,73.91,670938,50.8743662303881,51.4729288907429,50.6321732464295,51.1442384125134,969591.670913749,0.0,1.0
2016-08-29,73.69,73.86,73.0528,73.3,566173,51.2964740024302,51.4148129979576,50.8529116027241,51.0249904244556,813336.378013495,0.44,1.0
2016-08-30,73.41,73.89,73.1,73.61,542348,51.1015627156792,51.4356963501095,50.8857680767764,51.2407850633585,779110.550914408,0.0,1.0
2016-08-31,72.5,73.27,72.27,73.17,727772,50.4681010337385,51.0041070723037,50.3079953339073,50.9344958984641,1045481.5798345,0.0,1.0
2016-09-01,72.54,72.56,71.7,72.54,891879,50.4959455032744,50.5098677380423,49.9112116430214,50.4959455032744,1281229.6515134,0.0,1.0
2016-09-02,72.75,73.16,72.5,72.97,1137276,50.6421289683376,50.9275347810801,50.4681010337385,50.7952735507848,1633754.95235851,0.0,1.0
2016-09-06,72.19,73.11,71.85,72.85,984111,50.2523063948356,50.8927291941603,50.0156284037809,50.7117401421773,1413725.62150304,0.0,1.0
2016-09-07,71.72,72.16,71.48,71.97,1252898,49.9251338777893,50.2314230426838,49.7580670605742,50.0991618123884,1799851.84977092,0.0,1.0
2016-09-08,72.54,72.68,71.33,71.62,1255663,50.4959455032744,50.5934011466499,49.6536502998147,49.8555227039497,1803823.91323069,0.0,1.0
2016-09-09,69.05,72.12,69.05,71.85,1374054,48.066515536271,50.2035785731479,48.066515536271,50.0156284037809,1973898.62030679,0.0,1.0
2016-09-12,69.98,70.215,68.17,68.59,835508,48.7138994529796,48.8774857115028,47.4539372064821,47.7463041366086,1200249.83621843,0.0,1.0
2016-09-13,68.38,69.45,67.961,69.14,1375610,47.6001206715454,48.3449602316295,47.3084498531573,48.1291655927266,1976133.8936317,0.0,1.0
2016-09-14,67.59,68.52,67.1,68.37,2009500,47.0501923982122,47.6975763149209,46.709097646398,47.5931595541614,2886749.19435953,0.0,1.0
2016-09-15,68.6,68.95,67.41,67.65,1415037,47.7532652539926,47.9969043624313,46.9248922853009,47.091959102516,2032772.78912114,0.0,1.0
2016-09-16,67.94,68.36,67.61,68.27,1478914,47.293831506651,47.5861984367775,47.0641146329802,47.5235483803218,2124535.35607217,0.0,1.0
2016-09-19,68.68,68.83,68.27,68.8,841360,47.8089541930643,47.9133709538238,47.5235483803218,47.8924876016719,1208656.53255354,0.0,1.0
2016-09-20,68.98,69.3,68.76,69.07,1047045,48.0177877145832,48.2405434708701,47.864643132136,48.0804377710389,1504133.52087991,0.0,1.0
2016-09-21,70.54,70.65,69.1,69.33,1190805,49.1037220264816,49.1802943177052,48.1013211231908,48.261426823022,1710652.08976825,0.0,1.0
2016-09-22,71.55,71.665,70.95,71.44,1062153,49.8067948822619,49.8868477321775,49.3891278392241,49.7302225910383,1525836.93308612,0.0,1.0
2016-09-23,69.58,71.53,69.55,71.26,949000,48.4354547576211,49.792872647494,48.4145714054692,49.604922478127,1363286.88004339,0.0,1.0
2016-09-26,68.88,69.53,68.82,69.32,1167667,47.9481765407436,48.4006491707012,47.9064098364398,48.254465705638,1677413.17319244,0.0,1.0
2016-09-27,69.45,69.45,68.35,68.44,1628731,48.3449602316295,48.3449602316295,47.5792373193935,47.6418873758492,2339755.11424653,0.0,1.0
2016-09-28,71.47,71.55,69.68,69.73,1304120,49.7511059431902,49.8067948822619,48.5050659314607,48.5398715183805,1873434.86406974,0.0,1.0
2016-09-29,71.87,72.42,71.24,71.36,1345614,50.0295506385488,50.4124120946668,49.5910002433591,49.6745336519666,1933043.11043489,0.0,1.0
2016-09-30,73.64,73.98,72.08,72.36,1565238,51.2616684155104,51.4983464065652,50.175734103612,50.370645390363,2248544.18287182,0.0,1.0
2016-10-03,73.52,74.23,73.25,73.27,1161903,51.1781350069028,51.6723743411643,50.9901848375358,51.0041070723037,1669132.89334358,0.0,1.0
2016-10-04,72.61,73.75,72.24,73.61,1343645,50.5446733249621,51.338240706734,50.2871119817555,51.2407850633585,1930214.54155522,0.0,1.0
2016-10-05,73.68,74.3,73.075,73.17,937342,51.2895128850463,51.721102162852,50.8683652833165,50.9344958984641,1346539.56871826,0.0,1.0
2016-10-06,73.69,73.9,73.15,73.45,879624,51.2964740024302,51.4426574674935,50.9205736636962,51.1294071852151,1263624.7192532,0.0,1.0
2016-10-07,72.24,73.415,71.69,72.55,1159014,50.2871119817555,51.1050432743712,49.9042505256374,50.5029066206583,1664982.69756229,0.0,1.0
2016-10-10,66.69,70.37,66.49,68.19,4984193,46.4236918336555,48.9853830309542,46.2844694859762,47.4678594412501,7160047.33878198,0.0,1.0
2016-10-11,66.91,68.15,66.16,66.16,2935602,46.5768364161027,47.4400149717142,46.0547526123054,46.0547526123054,4217141.93006231,0.0,1.0
2016-10-12,67.29,67.48,66.72,66.96,1562376,46.8413588766933,46.9736201069886,46.4445751858074,46.6116420030225,2244432.77396699,0.0,1.0
2016-10-13,66.64,66.72,65.86,66.41,1869984,46.3888862467357,46.4445751858074,45.8459190907865,46.2287805469045,2686327.34783041,0.0,1.0
2016-10-14,67.78,68.105,66.8,67.0,1751992,47.1824536285075,47.4086899434864,46.5002641248791,46.6394864725584,2516825.82459534,0.0,1.0
2016-10-17,67.62,67.99,67.43,67.86,1087742,47.0710757503641,47.3286370935708,46.9388145200688,47.2381425675793,1562596.83611397,0.0,1.0
2016-10-18,67.54,68.45,67.27,68.45,1406822,47.0153868112924,47.6488484932331,46.8274366419254,47.6488484932331,2020971.52282024,0.0,1.0
2016-10-19,69.42,70.86,67.76,68.0,2221005,48.3240768794776,49.3264777827684,47.1685313937396,47.3355982109548,3190586.90938964,0.0,1.0
2016-10-20,68.2,70.3,68.05,69.3,2097749,47.474820558634,48.9366552092665,47.3704037978746,48.2405434708701,3013523.38179573,0.0,1.0
2016-10-21,68.64,68.77,67.08,67.22,1371552,47.7811097235284,47.87160424952,46.6951754116301,46.7926310550056,1970304.36975477,0.0,1.0
2016-10-24,68.95,69.445,68.53,69.21,981551,47.9969043624313,48.3414796729375,47.7045374323048,48.1778934144144,1410048.05099417,0.0,1.0
2016-10-25,67.97,69.02,67.91,68.86,1386552,47.3147148588029,48.0456321841191,47.2729481544991,47.9342543059756,1991852.63445513,0.0,1.0
2016-10-26,68.58,69.38,67.529,67.68,1043311,47.7393430192247,48.2962324099418,47.0077295821701,47.1128424546679,1498769.43952049,0.0,1.0
2016-10-27,67.49,68.94,67.48,68.87,1697768,46.9805812243726,47.9899432450474,46.9736201069886,47.9412154233596,2438930.28425449,0.0,1.0
2016-10-28,67.77,68.83,67.6,67.81,1517366,47.1754925111236,47.9133709538238,47.0571535155962,47.2033369806594,2179773.61435608,0.0,1.0
2016-10-31,66.89,68.3,66.86,68.17,1629830,46.5629141813348,47.5444317324737,46.5420308291829,47.4539372064821,2341333.88377357,0.0,1.0
2016-11-01,66.52,67.11,65.8,66.92,2416055,46.3053528381281,46.716058763782,45.8041523864827,46.5837975334867,3470786.17804345,0.0,1.0
2016-11-02,66.3,66.71,65.5,66.02,3377859,46.1522082556809,46.4376140684234,45.5953188649638,45.9572969689299,4852466.65683507,0.0,1.0
2016-11-03,66.36,67.05,65.95,66.33,1707357,46.1939749599847,46.6742920594782,45.9085691472421,46.1730916078328,2452705.37160194,0.0,1.0
2016-11-04,65.53,66.68,65.5,66.34,2727367,45.6162022171157,46.4167307162715,45.5953188649638,46.1800527252167,3918001.73673688,0.0,1.0
2016-11-07,66.71,67.0958,66.19,66.82,3535656,46.4376140684234,46.7061739770967,46.0756359644573,46.514186359647,5079150.09183002,0.0,1.0
2016-11-08,66.78,67.285,66.43,66.71,2526410,46.4863418901112,46.8378783180013,46.2427027816724,46.4376140684234,3629316.76144407,0.0,1.0
2016-11-09,70.25,71.33,66.78,67.08,3003173,48.9018496223466,49.6536502998147,46.4863418901112,46.6951754116301,4314211.11633356,0.0,1.0
2016-11-10,71.61,72.06,70.99,70.99,2443171,49.8485615865657,50.1618118688441,49.41697230876,49.41697230876,3509739.6944178,0.0,1.0
2016-11-11,70.94,72.22,70.69,71.16,1862418,49.3821667218402,50.2731897469875,49.2081387872411,49.5353113042874,2675458.40311554,0.0,1.0
2016-11-14,71.03,71.81,70.15,71.61,1103293,49.4448167782958,49.987783934245,48.832238448507,49.8485615865657,1584936.64040433,0.0,1.0
2016-11-15,71.56,71.695,70.76,71.09,1714163,49.8137559996459,49.9077310843294,49.2568666089288,49.4865834825996,2462482.53757199,0.0,1.0
2016-11-16,70.67,71.27,70.07,70.99,930095,49.1942165524731,49.611883595511,48.7765495094353,49.41697230876,1336128.88376603,0.0,1.0
2016-11-17,70.14,70.98,69.95,70.7,1155381,48.825277331123,49.410011191376,48.6930161008277,49.215099904625,1659763.70785186,0.0,1.0
2016-11-18,70.16,70.32,69.5,70.14,953094,48.839199565891,48.9505774440344,48.3797658185493,48.825277331123,1369168.11975561,0.0,1.0
2016-11-21,72.09,72.98,70.5677,70.66,2035375,50.182695220996,50.8022346681688,49.1230043216352,49.1872554350892,2923919.95096767,0.0,1.0
2016-11-22,71.59,72.44,70.73,72.44,1154887,49.8346393517978,50.4263343294347,49.2359832567769,50.4263343294347,1659054.05166773,0.0,1.0
2016-11-23,72.24,72.36,71.61,71.86,1168308,50.2871119817555,50.370645390363,49.8485615865657,50.0225895211648,1678334.00237063,0.0,1.0
2016-11-25,72.28,72.48,71.66,72.28,436575,50.3149564512913,50.4541787989706,49.8833671734856,50.3149564512913,627162.244104261,0.0,1.0
2016-11-28,70.73,72.0,70.66,71.84,748341,49.5422724216713,50.431833936948,49.4932414720104,50.3197631948659,1068383.75275751,0.44,1.0
2016-11-29,69.78,70.18,68.1,70.18,1292873,48.8768523905588,49.1570292457641,47.7001095986967,49.1570292457641,1845795.57658722,0.0,1.0
2016-11-30,72.61,74.31,71.97,72.85,2827681,50.8591036411361,52.0498552757585,50.4108206728076,51.0272097542592,4036994.41615667,0.0,1.0
2016-12-01,75.53,76.73,73.36,73.36,3584498,52.9043946841345,53.7449252497503,51.3844352446459,51.3844352446459,5117479.09708513,0.0,1.0
2016-12-02,74.39,75.68,73.815,75.27,1798562,52.1058906467995,53.0094610048365,51.7031364174419,52.7222797282511,2567752.42720504,0.0,1.0
2016-12-05,74.64,75.65,74.375,75.0,1979564,52.2810011813028,52.9884477406961,52.0953840147293,52.5331603509875,2826163.49383993,0.0,1.0
2016-12-06,74.72,74.78,73.61,74.2,2118918,52.3370365523439,52.3790630806246,51.5595457791492,51.972806640577,3025114.97382267,0.0,1.0
2016-12-07,76.7,76.73,74.62,74.88,1183080,53.7239119856099,53.7449252497503,52.2669923385425,52.449107294426,1689047.43988683,0.0,1.0
2016-12-08,76.26,76.98,75.87,76.52,1395713,53.4157174448841,53.9200357842536,53.142545011059,53.5978324007676,1992617.12603271,0.0,1.0
2016-12-09,76.82,76.87,75.94,76.33,845099,53.8079650421715,53.8429871490722,53.1915759607199,53.4647483945451,1206522.21523559,0.0,1.0
2016-12-12,76.75,78.27,76.46,77.04,1133215,53.7589340925106,54.8236061422906,53.5558058724868,53.9620623125344,1617856.69150975,0.0,1.0
2016-12-13,77.13,77.91,76.84,77.14,1001539,54.0251021049556,54.5714469726059,53.8219738849318,54.0321065263357,1429866.85929677,0.0,1.0
2016-12-14,75.64,77.425,75.54,76.32,963150,52.981443319316,54.2317325356695,52.9113991055147,53.4577439731649,1375060.04811763,0.0,1.0
2016-12-15,76.03,76.72,75.01,75.19,789360,53.2546157531411,53.7379208283702,52.5401647723677,52.66624435721,1126945.33518365,0.0,1.0
2016-12-16,75.58,76.98,75.34,76.06,1621368,52.9394167910352,53.9200357842536,52.771310677912,53.2756290172815,2314777.9266951,0.0,1.0
2016-12-19,75.67,76.33,74.89,75.59,813938,53.0024565834564,53.4647483945451,52.4561117158061,52.9464212124153,1162034.60047216,0.0,1.0
2016-12-20,76.0,76.88,75.65,76.12,626356,53.2336024890007,53.8499915704523,52.9884477406961,53.3176555455623,894229.467371401,0.0,1.0
2016-12-21,75.89,76.55,75.48,76.19,536037,53.1565538538193,53.618845664908,52.8693725772339,53.3666864952232,765283.769934931,0.0,1.0
2016-12-22,75.6,75.9,75.3201,75.78,594102,52.9534256337954,53.1635582751994,52.7573718793656,53.0795052186378,848181.409652473,0.0,1.0
2016-12-23,75.6,75.81,75.34,75.72,391318,52.9534256337954,53.1005184827782,52.771310677912,53.037478690357,558672.842142236,0.0,1.0
2016-12-27,76.32,76.56,75.72,75.72,544176,53.4577439731649,53.6258500862881,53.037478690357,53.037478690357,776903.573425176,0.0,1.0
2016-12-28,75.31,76.74,75.18,76.3,1124410,52.7502974137716,53.7519296711304,52.6592399358299,53.4437351304047,1605286.06001551,0.0,1.0
2016-12-29,75.19,75.94,74.91,75.53,426344,52.66624435721,53.1915759607199,52.4701205585664,52.9043946841345,608678.40020211,0.0,1.0
2016-12-30,74.93,75.38,74.53,75.21,523060,52.4841294013266,52.7993283634325,52.2039525461214,52.6802531999703,746756.900553815,0.0,1.0
2017-01-03,76.42,77.53,75.42,76.31,1323108,53.5277881869662,54.3052789601609,52.8273460489531,53.4507395517848,1888961.16923098,0.0,1.0
2017-01-04,76.78,76.85,76.07,76.61,941764,53.779947356651,53.8289783063119,53.2826334386616,53.6608721931887,1344527.90443384,0.0,1.0
2017-01-05,76.53,77.29,75.6101,76.5,933060,53.6048368221477,54.1371728470377,52.9605000993894,53.5838235580073,1332101.46757684,0.0,1.0
2017-01-06,77.72,78.96,77.24,77.33,2522910,54.4383629663834,55.3069112175197,54.102150740137,54.1651905325582,3601882.1014343,0.0,1.0
2017-01-09,76.72,77.9,76.44,77.63,1026894,53.7379208283702,54.5644425512257,53.5417970297265,54.3753231739622,1466065.42392328,0.0,1.0
2017-01-10,77.02,77.74,76.48,77.13,1463356,53.9480534697741,54.4523718091436,53.569814715247,54.0251021049556,2089188.98590378,0.0,1.0
2017-01-11,79.16,79.23,76.925,77.09,1454483,55.4469996451223,55.4960305947832,53.8815114666629,53.9970844194351,2076521.27287159,0.0,1.0
2017-01-12,78.37,79.18,77.22,79.07,924418,54.8936503560919,55.4610084878826,54.0881418973768,55.3839598527011,1319763.54623974,0.0,1.0
2017-01-13,79.65,81.5,78.91,79.8,1749113,55.7902162927488,57.0860342480731,55.271889110619,55.8952826134507,2497155.58941304,0.0,1.0
2017-01-17,78.18,79.46,77.97,79.46,1309349,54.7605663498694,55.6571322865263,54.6134735008866,55.6571322865263,1869317.86216349,0.0,1.0
2017-01-18,78.4,78.92,78.05,78.05,967190,54.9146636202323,55.2788935319992,54.6695088719277,54.6695088719277,1380827.83360732,0.0,1.0
2017-01-19,78.25,79.22,77.69,78.74,1179707,54.8095972995303,55.4890261734031,54.417349702243,55.1528139471568,1684231.91007081,0.0,1.0
2017-01-20,79.02,79.27,78.3872,78.61,980120,55.3489377458005,55.5240482803038,54.9056979608658,55.0617564692151,1399287.60251368,0.0,1.0
2017-01-23,78.47,79.14,77.71,78.68,860289,54.9636945698932,55.4329908023621,54.4313585450032,55.110787418876,1228208.51760896,0.0,1.0
2017-01-24,80.51,80.74,78.47,78.66,1123765,56.3925965314401,56.5536982231831,54.9636945698932,55.0967785761157,1604365.21307471,0.0,1.0
2017-01-25,81.46,81.68,80.11,80.98,1794053,57.0580165625526,57.2121138329155,56.1124196762348,56.7218043363063,2561315.06463747,0.0,1.0
2017-01-26,80.33,82.32,78.68,80.46,2122096,56.2665169465977,57.6603968012439,55.110787418876,56.3575744245394,3029652.10805194,0.0,1.0
2017-01-27,79.79,80.66,79.36,80.66,1290613,55.8882781920706,56.4976628521421,55.587088072725,56.4976628521421,1842569.04312022,0.0,1.0
2017-01-30,78.43,79.61,77.44,79.61,1187568,54.9356768843727,55.7621986072282,54.2422391677397,55.7621986072282,1695454.82139122,0.0,1.0
2017-01-31,77.75,78.35,76.9,78.25,2885028,54.4593762305238,54.8796415133316,53.8640004132126,54.8095972995303,4118866.98904709,0.0,1.0
2017-02-01,78.22,78.84,77.31,78.31,1238110,54.7885840353899,55.2228581609581,54.151181689798,54.8516238278111,1767612.10213873,0.0,1.0
2017-02-02,77.8,78.19,77.32,77.9,867933,54.4943983374244,54.7675707712495,54.1581861111781,54.5644425512257,1239121.62460975,0.0,1.0
2017-02-03,78.84,79.13,77.97,78.02,811232,55.2228581609581,55.4259863809819,54.6134735008866,54.6484956077873,1158171.32632981,0.0,1.0
2017-02-06,78.01,78.73,77.69,78.49,628437,54.6414911864072,55.1458095257767,54.417349702243,54.9777034126535,897200.447966462,0.0,1.0
2017-02-07,77.65,78.83,77.25,78.3,1066811,54.3893320167224,55.215853739578,54.1091551615172,54.844619406431,1523053.71436683,0.0,1.0
2017-02-08,77.76,77.89,76.72,77.44,1109147,54.4663806519039,54.5574381298456,53.7379208283702,54.2422391677397,1583495.53775582,0.0,1.0
2017-02-09,78.85,78.95,77.61,78.07,960718,55.2298625823382,55.2999067961396,54.3613143312019,54.683517714688,1371587.95546641,0.0,1.0
2017-02-10,79.28,79.53,78.86,79.05,649271,55.5310527016839,55.7061632361872,55.2368670037184,55.3699510099409,926944.517989286,0.0,1.0
2017-02-13,79.6,80.45,79.49,79.57,775164,55.7551941858481,56.3505700031593,55.6781455506667,55.7341809217077,1106678.1364679,0.0,1.0
2017-02-14,79.75,79.75,78.8,78.8,701153,55.8602605065501,55.8602605065501,55.1948404754376,55.1948404754376,1001014.87610218,0.0,1.0
2017-02-15,80.15,80.1958,79.32,79.51,665723,56.1404373617554,56.1725176116764,55.5590703872044,55.6921543934269,950432.539493341,0.0,1.0
2017-02-16,79.98,80.29,79.26,80.29,798210,56.0213621982931,56.2384992610772,55.5170438589236,56.2384992610772,1139580.21181329,0.0,1.0
2017-02-17,79.94,79.94,78.94,79.53,1000737,55.9933445127726,55.9933445127726,55.2929023747594,55.7061632361872,1428721.86821688,0.0,1.0
2017-02-21,80.88,81.17,79.79,79.91,994861,56.651760122505,56.8548883425288,55.8882781920706,55.9723312486322,1420332.88120267,0.0,1.0
2017-02-22,80.92,81.86,79.84,79.84,1912588,56.6797778080255,57.3381934177579,55.9233002989713,55.9233002989713,2730543.88964252,0.0,1.0
2017-02-23,80.29,81.69,79.93,81.41,1459753,56.2384992610772,57.2191182542956,55.9863400913925,57.0229944556519,2084045.09206235,0.0,1.0
2017-02-24,80.06,80.06,78.0901,79.06,793817,56.38559211006,56.38559211006,54.9982079244791,55.6813004274462,1127113.97791035,0.44,1.0
2017-02-27,80.27,80.56,79.58,79.87,936969,56.5334933634089,56.7377379513669,56.0475321024053,56.2517766903633,1330370.67330213,0.0,1.0
2017-02-28,80.1,80.81,79.72,79.98,1168743,56.4137637773645,56.9138108720203,56.1461329379713,56.3292487754509,1659458.75672211,0.0,1.0
2017-03-01,81.82,82.56,81.25,81.25,1104836,57.6251454714602,58.1463213165944,57.2236992123704,57.2236992123704,1568719.3634031,0.0,1.0
2017-03-02,80.52,81.68,80.44,81.5,619575,56.7095662840623,57.5265446358943,56.6532229494532,57.3997721330238,879713.640377825,0.0,1.0
2017-03-03,80.39,81.03,79.91,80.52,583484,56.6180083653225,57.0687550421953,56.2799483576679,56.7095662840623,828469.247051955,0.0,1.0
2017-03-06,80.44,80.58,79.11,79.14,841818,56.6532229494532,56.7518237850191,55.7165150115769,55.7376437620553,1195268.97843777,0.0,1.0
2017-03-07,79.39,80.53,79.33,80.53,881881,55.9137166827087,56.7166092008884,55.8714591817519,56.7166092008884,1252153.08056335,0.0,1.0
2017-03-08,77.25,80.02,77.2,79.39,2442889,54.4065324819152,56.3574204427554,54.3713178977845,55.9137166827087,3468575.6772448,0.0,1.0
2017-03-09,76.34,77.32,75.51,77.05,2520934,53.7656270507367,54.4558328996982,53.1810649541672,54.2656741453925,3579389.13980104,0.0,1.0
2017-03-10,76.81,77.44,75.86,77.16,1879151,54.0966441415651,54.5403479016118,53.427567043082,54.34314623048,2668143.10943733,0.0,1.0
2017-03-13,77.63,77.67,76.64,76.64,1116853,54.6741633213084,54.702334988613,53.9769145555208,53.9769145555208,1585781.89629487,0.0,1.0
2017-03-14,77.06,77.14,75.97,76.61,968570,54.2727170622186,54.3290603968277,53.5050391281696,53.9557858050424,1375239.86710366,0.0,1.0
2017-03-15,79.33,79.535,77.35,77.63,1459293,55.8714591817519,56.0158389766877,54.4769616501766,54.6741633213084,2072000.89966167,0.0,1.0
2017-03-16,79.34,79.79,78.5331,79.43,1418423,55.878502098578,56.1954333557542,55.310209139877,55.9418883500133,2013970.96546122,0.0,1.0
2017-03-17,79.7,79.95,79.2,79.73,1625692,56.132047104319,56.3081200249724,55.7799012630121,56.1531758547974,2308265.22608741,0.0,1.0
2017-03-20,79.82,80.28,78.85,79.44,1032059,56.2165621062326,56.540536280235,55.5333991740973,55.9489312668394,1465385.75632441,0.0,1.0
2017-03-21,78.29,80.61,78.21,80.4,1285933,55.1389958318336,56.7729525354975,55.0826524972244,56.6250512821486,1825852.88417379,0.0,1.0
2017-03-22,77.97,78.5,77.5,77.92,1151745,54.9136224933971,55.2868970851824,54.5826054025687,54.8784079092664,1635323.86997048,0.0,1.0
2017-03-23,78.18,79.08,77.65,78.03,639647,55.061523746746,55.6953862610984,54.6882491549607,54.955879994354,908213.196024299,0.0,1.0
2017-03-24,78.14,79.44,77.63,78.63,1100242,55.0333520794415,55.9489312668394,54.6741633213084,55.3784550039222,1562196.49778732,0.0,1.0
2017-03-27,77.91,78.14,76.23,77.12,670757,54.8713649924403,55.0333520794415,53.6881549656491,54.3149745631754,952385.23549031,0.0,1.0
2017-03-28,79.33,79.65,77.51,77.79,787153,55.8714591817519,56.0968325201883,54.5896483193948,54.7868499905267,1117651.98912856,0.0,1.0
2017-03-29,79.96,80.3,79.125,79.35,1000746,56.3151629417986,56.5546221138873,55.7270793868161,55.8855450154042,1420925.48400685,0.0,1.0
2017-03-30,80.07,80.55,79.72,79.89,569232,56.3926350268861,56.7306950345407,56.1461329379713,56.2658625240156,808233.313060646,0.0,1.0
2017-03-31,80.35,80.83,79.65,79.65,967731,56.589836698018,56.9278967056726,56.0968325201883,56.0968325201883,1374048.59930835,0.0,1.0
2017-04-03,81.36,82.21,80.35,81.13,1657676,57.3011712974579,57.8998192276796,56.589836698018,57.1391842104567,2353678.22866796,0.0,1.0
2017-04-04,81.22,81.51,80.7401,81.36,804655,57.202570461892,57.40681504985,56.8645808834056,57.3011712974579,1142502.48847713,0.0,1.0
2017-04-05,80.19,81.97,79.98,81.77,1447002,56.4771500287997,57.7307892238523,56.3292487754509,57.5899308873295,2054549.32341362,0.0,1.0
2017-04-06,80.67,81.34,79.815,80.19,948617,56.8152100364544,57.2870854638056,56.2130406478196,56.4771500287997,1346909.27554257,0.0,1.0
2017-04-07,80.13,80.89,80.0,80.57,882678,56.4348925278429,56.9701542066294,56.3433346091031,56.744780868193,1253284.71397558,0.0,1.0
2017-04-10,80.81,81.41,80.18,80.35,1156423,56.9138108720203,57.3363858815886,56.4701071119736,56.589836698018,1641966.00435241,0.0,1.0
2017-04-11,81.11,81.3,80.15,80.69,919703,57.1250983768044,57.2589137965011,56.4489783614952,56.8292958701066,1305855.26239181,0.0,1.0
2017-04-12,79.33,81.02,79.215,80.91,847786,55.8714591817519,57.0617121253692,55.7904656382513,56.9842400402817,1203742.74029997,0.0,1.0
2017-04-13,78.52,79.78,78.41,79.23,763008,55.3009829188347,56.1883904389281,55.2235108337472,55.8010300134905,1083369.31818973,0.0,1.0
2017-04-17,79.86,79.98,78.59,79.03,1359482,56.2447337735372,56.3292487754509,55.3502833366177,55.6601716769678,1930282.62800811,0.0,1.0
2017-04-18,80.1,80.41,79.13,79.36,1144204,56.4137637773645,56.6320941989748,55.7306008452291,55.8925879322303,1624616.65847536,0.0,1.0
2017-04-19,79.26,81.05,79.12,80.44,1892296,55.8221587639689,57.0828408758476,55.723557928403,56.6532229494532,2686807.25147464,0.0,1.0
2017-04-20,79.71,82.5,79.33,82.5,2841865,56.1390900211451,58.1040638156376,55.8714591817519,58.1040638156376,4035068.23970032,0.0,1.0
2017-04-21,79.32,80.11,78.05,79.95,2120926,55.8644162649258,56.4208066941906,54.9699658280062,56.3081200249724,3011431.2753613,0.0,1.0
2017-04-24,80.66,81.2,79.96,80.58,2071785,56.8081671196282,57.1884846282397,56.3151629417986,56.7518237850191,2941657.62729318,0.0,1.0
2017-04-25,81.27,81.87,80.55,81.12,1417374,57.2377850460226,57.6603600555909,56.7306950345407,57.1321412936306,2012481.52575052,0.0,1.0
2017-04-26,81.01,81.66,80.67,80.97,1638314,57.0546692085431,57.512458802242,56.8152100364544,57.0264975412385,2326186.77806876,0.0,1.0
2017-04-27,79.64,80.9,79.34,80.9,1805502,56.0897896033622,56.9771971234555,55.878502098578,56.9771971234555,2563571.37897662,0.0,1.0
2017-04-28,78.88,79.73,78.83,79.73,1736598,55.5545279245757,56.1531758547974,55.519313340445,56.1531758547974,2465736.91393754,0.0,1.0
2017-05-01,78.56,79.25,78.03,79.21,1081228,55.3291545861393,55.8151158471428,54.955879994354,55.7869441798382,1535199.16064792,0.0,1.0
2017-05-02,77.83,79.6,77.5,78.94,1378632,54.8150216578312,56.0616179360576,54.5826054025687,55.5967854255325,1957473.06695939,0.0,1.0
2017-05-03,77.43,77.66,76.56,77.62,1385967,54.5333049847857,54.6952920717869,53.9205712209117,54.6671204044823,1967887.78600417,0.0,1.0
2017-05-04,77.06,77.5532,76.47,77.5,1287878,54.2727170622186,54.6200737200837,53.8571849694765,54.5826054025687,1828614.52405683,0.0,1.0
2017-05-05,78.76,78.76,77.01,77.21,1249087,55.470012922662,55.470012922662,54.2375024780879,54.3783608146107,1773536.49181877,0.0,1.0
2017-05-08,78.83,79.34,78.3,78.67,1297404,55.519313340445,55.878502098578,55.1460387486597,55.4066266712268,1842140.17008554,0.0,1.0
2017-05-09,79.43,79.71,78.36,78.78,1745163,55.9418883500133,56.1390900211451,55.1882962496165,55.4840987563143,2477898.06848676,0.0,1.0
2017-05-10,80.05,81.06,79.36,79.59,1775380,56.3785491932338,57.0898837926737,55.8925879322303,56.0545750192315,2520802.16737922,0.0,1.0
2017-05-11,79.89,79.99,78.71,79.78,1020150,56.2658625240156,56.336291692277,55.4347983385313,56.1883904389281,1448476.56898913,0.0,1.0
2017-05-12,79.6,80.22,79.44,79.64,1630480,56.0616179360576,56.4982787792782,55.9489312668394,56.0897896033622,2315063.54575836,0.0,1.0
2017-05-15,81.32,82.04,80.6,80.6,2230760,57.2729996301533,57.7800896416353,56.7659096186714,56.7659096186714,3167380.86657667,0.0,1.0
2017-05-16,81.19,81.63,80.54,81.29,1576272,57.1814417114135,57.4913300517636,56.7236521177146,57.2518708796749,2238095.4353317,0.0,1.0
2017-05-17,80.31,81.08,79.85,79.93,1410581,56.5616650307134,57.103969626326,56.2376908567111,56.2940341913202,2002836.3742207,0.0,1.0
2017-05-18,80.83,81.6,79.03,79.92,1332078,56.9278967056726,57.4702013012852,55.6601716769678,56.286991274494,1891372.61291565,0.0,1.0
2017-05-19,83.14,83.59,81.29,81.37,2485594,58.5548104925104,58.8717417496866,57.2518708796749,57.308214214284,3529211.06603927,0.0,1.0
2017-05-22,83.15,84.4,82.92,83.49,1176708,58.5618534093366,59.4422180126038,58.3998663223354,58.8013125814253,1670767.99151307,0.0,1.0
2017-05-23,83.5,83.95,82.7,83.36,1439020,58.8083554982514,59.1252867554276,58.2449221521604,58.7097546626855,2043215.95089617,0.0,1.0
2017-05-24,83.24,83.78,82.98,83.46,1254700,58.6252396607718,59.0055571693833,58.4421238232922,58.7801838309468,1781506.20115734,0.0,1.0
2017-05-25,82.29,84.04,81.93,83.34,2063711,57.9561625622887,59.1886730068628,57.7026175565478,58.6956688290332,2930193.62707947,0.0,1.0
2017-05-26,82.5,82.55,81.61,81.75,1121452,58.4139521559877,58.4493545512337,57.7837895206079,57.8829162272969,1583864.5834635,0.44,1.0
2017-05-30,83.39,83.53,81.78,82.25,975608,59.0441147913674,59.1432414980564,57.9041576644445,58.2369401797574,1377884.1702932,0.0,1.0
2017-05-31,82.55,83.13,81.64,82.99,1663099,58.4493545512337,58.8600223360879,57.8050309577556,58.760895629399,2348850.95830545,0.0,1.0
2017-06-01,83.55,84.18,82.54,83.09,1055659,59.1574024561548,59.6034726362551,58.4422740721845,58.8317004198911,1490942.90465797,0.0,1.0
2017-06-02,83.15,83.73,82.85,83.48,1677055,58.8741832941864,59.2848510790406,58.66176892271,59.1078391028103,2368561.48905203,0.0,1.0
2017-06-05,83.43,83.83,82.96,83.06,1321309,59.0724367075643,59.3556558695327,58.7396541922514,58.8104589827435,1866129.38307798,0.0,1.0
2017-06-06,83.71,83.8,82.64,82.96,1384755,59.2706901209422,59.3344144323851,58.5130788626766,58.7396541922514,1955736.31441559,0.0,1.0
2017-06-07,81.62,83.94,81.04,83.84,2185090,57.7908699996571,59.433541139074,57.3802022148029,59.3627363485819,3086076.49964533,0.0,1.0
2017-06-08,82.38,83.47,81.98,82.58,1789181,58.3289864073971,59.1007586237611,58.0457672454287,58.4705959883814,2526920.8305891,0.0,1.0
2017-06-09,83.02,83.44,82.43,82.44,1307028,58.7821370665466,59.0795171866135,58.3643888026432,58.3714692816924,1845959.84384096,0.0,1.0
2017-06-12,82.85,83.9,82.23,83.36,1241838,58.66176892271,59.4052192228772,58.222779221659,59.0228733542198,1753889.80232693,0.0,1.0
2017-06-13,83.47,83.54,82.5,83.02,1058089,59.1007586237611,59.1503219771056,58.4139521559877,58.7821370665466,1494374.87583268,0.0,1.0
2017-06-14,81.8,83.49,81.45,83.49,1640913,57.9183186225429,59.1149195818595,57.6705018558206,59.1149195818595,2317516.920247,0.0,1.0
2017-06-15,82.38,82.57,81.2,81.2,1299131,58.3289864073971,58.4635155093321,57.4934898795903,57.4934898795903,1834806.64369007,0.0,1.0
2017-06-16,82.94,82.95,81.82,82.18,1468561,58.7254932341529,58.7325737132022,57.9324795806413,58.1873768264129,2074098.36226226,0.0,1.0
2017-06-19,83.05,83.5,82.37,83.33,1290262,58.8033785036943,59.1220000609087,58.3219059283479,59.0016319170722,1822280.6550693,0.0,1.0
2017-06-20,80.95,82.25,80.58,82.17,1436505,57.31647790336,58.2369401797574,57.0545001785392,58.1802963473637,2028824.58943248,0.0,1.0
2017-06-21,77.65,80.63,77.31,80.63,2827254,54.9799198171205,57.0899025737853,54.7391835294474,57.0899025737853,3993026.43274568,0.0,1.0
2017-06-22,77.74,78.25,76.86,77.77,2279698,55.0436441285634,55.4047485600732,54.4205619722329,55.064885565711,3219694.57738054,0.0,1.0
2017-06-23,78.51,78.6,77.46,77.71,2064596,55.5888410153526,55.6525653267955,54.8453907151855,55.0224026914158,2915898.74872968,0.0,1.0
2017-06-26,78.7,79.3,78.24,78.72,1866235,55.7233701172876,56.1481988602403,55.3976680810239,55.7375310753861,2635746.80050506,0.0,1.0
2017-06-27,78.14,79.1,78.02,78.69,935039,55.3268632905318,56.0065892792561,55.2418975419413,55.7162896382384,1320587.19968142,0.0,1.0
2017-06-28,79.3,79.52,78.67,78.84,990640,56.1481988602403,56.3039693993229,55.70212868014,55.8224968239766,1399114.37222661,0.0,1.0
2017-06-29,78.78,79.74,78.42,79.53,837105,55.7800139496813,56.4597399384055,55.5251167039097,56.3110498783721,1182271.69967168,0.0,1.0
2017-06-30,80.22,80.93,79.26,79.32,1785337,56.7996029327677,57.3023169452616,56.1198769440434,56.1623598183387,2521491.8193975,0.0,1.0
2017-07-03,82.0,82.24,80.21,80.78,795899,58.0599282035271,58.2298597007082,56.7925224537184,57.1961097595235,1124075.07241863,0.0,1.0
2017-07-05,81.62,82.345,80.9701,81.99,2290455,57.7908699996571,58.3042047307249,57.3307096662489,58.0528477244779,3234887.05224734,0.0,1.0
2017-07-06,82.21,83.44,81.59,81.59,2109422,58.2086182635606,59.0795171866135,57.7696285625095,57.7696285625095,2979208.02439938,0.0,1.0
2017-07-07,83.17,83.27,81.9725,82.02,1494816,58.8883442522848,58.9591490427769,58.0404568861418,58.0740891616256,2111179.18662107,0.0,1.0
2017-07-10,83.33,83.9,83.06,83.18,1471262,59.0016319170722,59.4052192228772,58.8104589827435,58.895424731334,2077913.0759013,0.0,1.0
2017-07-11,83.21,83.75,82.68,83.31,1266413,58.9166661684816,59.299012037139,58.5414007788735,58.9874709589737,1788597.9058736,0.0,1.0
2017-07-12,84.4,84.66,83.69,83.93,882503,59.7592431753377,59.9433356306172,59.2565291628437,59.4264606600248,1246388.83028456,0.0,1.0
2017-07-13,83.73,84.6399,83.64,84.61,1181625,59.2848510790406,59.9291038677283,59.2211267675977,59.9079332353711,1668848.94621888,0.0,1.0
2017-07-14,84.32,84.68,83.667,83.89,1453438,59.702599342944,59.9574965887156,59.2402440610306,59.398138743828,2052739.63795153,0.0,1.0
2017-07-17,84.47,84.94,84.15,84.46,881081,59.8088065286822,60.1415890439951,59.5822311991074,59.801726049633,1244380.49159714,0.0,1.0
2017-07-18,84.46,84.56,83.87,84.36,1088268,59.801726049633,59.8725308401251,59.3839777857295,59.7309212591408,1536997.69808842,0.0,1.0
2017-07-19,85.2,85.31,83.92,84.63,2400655,60.3256814992745,60.4035667688159,59.4193801809756,59.9220941934695,3390526.23885335,0.0,1.0
2017-07-20,83.17,85.2,83.0,85.0,2352949,58.8883442522848,60.3256814992745,58.7679761084482,60.1840719182903,3323149.4417914,0.0,1.0
2017-07-21,82.87,83.2,81.91,82.69,1182302,58.6759298808085,58.9095856894324,57.9962038920842,58.5484812579227,1669805.09621282,0.0,1.0
2017-07-24,83.95,84.25,82.65,82.81,1483559,59.4406216181232,59.6530359895995,58.5201593417258,58.6334470065132,2095280.5448459,0.0,1.0
2017-07-25,84.28,84.94,83.65,84.83,1621632,59.6742774267472,60.1415890439951,59.2282072466469,60.0637037744537,2290285.71192621,0.0,1.0
2017-07-26,83.36,84.46,83.04,84.41,1038520,59.0228733542198,59.801726049633,58.7962980246451,59.7663236543869,1466736.91537267,0.0,1.0
2017-07-27,83.86,83.93,83.11,83.44,1569477,59.3768973066803,59.4264606600248,58.8458613779895,59.0795171866135,2216625.44171354,0.0,1.0
2017-07-28,83.96,84.26,83.23,83.68,599148,59.4477020971724,59.6601164686488,58.9308271265801,59.2494486837945,846196.981638971,0.0,1.0
2017-07-31,84.0,84.555,83.76,84.21,641987,59.4760240133693,59.8689906006005,59.3060925161882,59.6247140734027,906699.950014783,0.0,1.0
2017-08-01,83.62,84.41,83.04,84.02,875574,59.2069658094993,59.7663236543869,58.7962980246451,59.4901849714677,1236602.76926829,0.0,1.0
2017-08-02,84.3,84.67,83.1751,83.25,967802,59.6884383848456,59.9504161096664,58.8919552965999,58.9449880846785,1366859.49251964,0.0,1.0
2017-08-03,86.46,87.46,83.93,84.28,2320794,61.2178218594751,61.9258697643961,59.4264606600248,59.6742774267472,3277735.84791376,0.0,1.0
2017-08-04,86.54,87.23,86.3,86.61,2406304,61.2744656918688,61.7630187462643,61.1045341946877,61.3240290452132,3398504.51258417,0.0,1.0
2017-08-07,87.25,87.63,86.345,86.55,1092991,61.7771797043627,62.0462379082327,61.1363963504092,61.281546170918,1543668.15070493,0.0,1.0
2017-08-08,86.87,87.4,86.59,87.05,923488,61.5081215004927,61.8833868901009,61.3098680871148,61.6355701233785,1304273.33176412,0.0,1.0
2017-08-09,86.83,87.26,86.61,86.77,775853,61.4797995842959,61.7842601834119,61.3240290452132,61.4373167100006,1095763.42872803,0.0,1.0
2017-08-10,85.51,86.525,85.47,86.39,905509,60.5451763498001,61.263844973295,60.5168544336032,61.1682585061306,1278880.98207275,0.0,1.0
2017-08-11,85.05,85.77,84.94,85.51,862527,60.2194743135364,60.7292688050795,60.1415890439951,60.5451763498001,1218176.04996114,0.0,1.0
2017-08-14,85.58,85.88,85.41,85.72,1042535,60.5947397031445,60.8071540746209,60.474371559308,60.6938664098335,1472407.43564693,0.0,1.0
2017-08-15,85.13,85.87,85.11,85.41,761266,60.2761181459301,60.8000735955717,60.2619571878316,60.474371559308,1075161.71534307,0.0,1.0
2017-08-16,85.36,86.04,85.19,85.6,865883,60.4389691640619,60.9204417394082,60.3186010202253,60.608900661243,1222915.84225016,0.0,1.0
2017-08-17,84.04,85.71,83.94,85.03,552653,59.5043459295661,60.6867859307843,59.433541139074,60.205313355438,780530.520829114,0.0,1.0
2017-08-18,83.86,84.6,83.0,83.6,618336,59.3768973066803,59.9008527563219,58.7679761084482,59.1928048514008,873296.842914797,0.0,1.0
2017-08-21,83.7,84.1,83.25,83.84,912025,59.263609641893,59.5468288038614,58.9449880846785,59.3627363485819,1288083.7492227,0.0,1.0
2017-08-22,84.79,84.89,83.96,84.06,602306,60.0353818582569,60.106186648749,59.4477020971724,59.5185068876645,850657.131832272,0.0,1.0
2017-08-23,84.49,84.86,84.19,84.23,615251,59.8229674867806,60.0849452116014,59.6105531153043,59.6388750315011,868939.793090118,0.0,1.0
2017-08-24,84.2,84.895,84.15,84.71,605374,59.6176335943535,60.1097268882736,59.5822311991074,59.9787380258632,854990.171982064,0.0,1.0
2017-08-25,85.27,85.5,84.49,84.69,1201885,60.375244852619,60.5380958707509,59.8229674867806,59.9645770677648,1697462.82934626,0.0,1.0
2017-08-28,84.48,85.66,84.3888,85.66,684932,59.8158870077314,60.6513835355382,59.7513130388026,60.6513835355382,967352.625775173,0.0,1.0
2017-08-29,83.85,84.38,83.185,83.62,890028,59.702599342944,60.0799681879262,59.2291082449946,59.5388355045555,1250010.02672122,0.47,1.0
2017-08-30,84.74,84.77,83.63,83.88,476307,60.3362941958387,60.3576546964981,59.545955671442,59.7239598436034,668954.825912787,0.0,1.0
2017-08-31,84.88,85.225,84.34,85.1,701911,60.4359765322491,60.6816222898319,60.0514875203804,60.5926202037512,985806.949743066,0.0,1.0
2017-09-01,85.39,85.73,85.14,85.28,933828,60.7991050434584,61.041190717598,60.621100871297,60.7207832077074,1311525.43878735,0.0,1.0
2017-09-05,85.0,85.8,84.85,85.44,905530,60.5214185348866,61.0910318858032,60.4146160315897,60.8347058778907,1271781.98831595,0.0,1.0
2017-09-06,85.96,86.45,85.3,85.58,863424,61.2049545559865,61.5538427334229,60.7350235414803,60.9343882143011,1212645.73396764,0.0,1.0
2017-09-07,86.3,86.59,85.59,86.0,727593,61.447040230126,61.6535250698333,60.9415083811876,61.2334352235323,1021876.32902805,0.0,1.0
2017-09-08,87.3,87.54,85.98,86.02,617456,62.1590569187718,62.3299409240467,61.2191948897594,61.2476755573052,867193.156910996,0.0,1.0
2017-09-11,87.94,88.34,87.31,88.0,1103350,62.614747599505,62.8995542749633,62.1661770856582,62.6574686008238,1549612.55486666,0.0,1.0
2017-09-12,88.04,89.46,87.44,88.56,1709577,62.6859492683696,63.6970129662465,62.2587392551822,63.0561979464654,2401035.01401303,0.0,1.0
2017-09-13,88.58,88.82,87.61,88.0,998525,63.0704382802383,63.2413222855133,62.3797820922519,62.6574686008238,1402389.88203945,0.0,1.0
2017-09-14,90.04,90.15,88.135,88.56,1008774,64.1099826456611,64.1883044814121,62.753590853791,63.0561979464654,1416784.20757063,0.0,1.0
2017-09-15,89.81,90.35,89.63,89.95,1093855,63.9462188072725,64.3307078191412,63.8180558033163,64.0459011436829,1536277.19327835,0.0,1.0
2017-09-18,90.05,90.09,89.695,89.89,996902,64.1171028125475,64.1455834800934,63.8643368880783,64.0031801423642,1400110.4410855,0.0,1.0
2017-09-19,90.96,91.29,90.1,90.14,990605,64.7650379992151,65.0000035064682,64.1527036469798,64.1811843145256,1391266.54725489,0.0,1.0
2017-09-20,92.28,92.74,91.7001,92.21,1280787,65.7049000282275,66.0324277050045,65.2920015504818,65.6550588600223,1798815.98342321,0.0,1.0
2017-09-21,92.04,92.72,92.0,92.28,512516,65.5340160229525,66.0181873712316,65.5055353554067,65.7049000282275,719808.97101558,0.0,1.0
2017-09-22,92.43,92.55,91.73,91.9,488895,65.8117025315243,65.8971445341618,65.3132908494723,65.4343336865421,686634.186805217,0.0,1.0
2017-09-25,92.24,92.6,91.8,92.46,678835,65.6764193606816,65.9327453685941,65.3631320176775,65.8330630321837,953397.597029872,0.0,1.0
2017-09-26,91.87,92.5,91.68,92.3,576646,65.4129731858827,65.8615436997295,65.2776900150401,65.7191403620004,809877.084618335,0.0,1.0
2017-09-27,91.44,92.34,91.25,92.34,1048010,65.1068060097651,65.7476210295462,64.9715228389224,65.7476210295462,1471889.65752101,0.0,1.0
2017-09-28,91.51,91.57,90.73,91.32,829780,65.1566471779703,65.199368179289,64.6012741608266,65.0213640071276,1165394.03251666,0.0,1.0
2017-09-29,91.39,91.92,91.1,91.43,1101251,65.0712051753328,65.448574020315,64.8647203356255,65.0996858428786,1546664.59025646,0.0,1.0
2017-10-02,92.49,92.64,91.5,91.88,1969706,65.8544235328431,65.9612260361399,65.1495270110838,65.4200933527692,2766376.16984292,0.0,1.0
2017-10-03,93.04,93.04,92.46,92.73,673398,66.2460327115982,66.2460327115982,65.8330630321837,66.0253075381181,945761.540057188,0.0,1.0
2017-10-04,93.69,93.92,92.995,93.06,675532,66.708843559218,66.8726073976065,66.2139919606092,66.2602730453712,948758.660818583,0.0,1.0
2017-10-05,93.76,93.96,93.36,93.69,1241440,66.7586847274232,66.9010880651523,66.4738780519649,66.708843559218,1743554.63825048,0.0,1.0
2017-10-06,94.07,94.09,93.32,93.42,717473,66.9794099009033,66.9936502346762,66.445397384419,66.5165990532836,1007663.17902556,0.0,1.0
2017-10-09,93.83,94.5,93.64,94.34,713099,66.8085258956283,67.285577077021,66.6732427247857,67.1716544068377,1001520.06458772,0.0,1.0
2017-10-10,93.61,94.37,93.46,94.3,628836,66.6518822241263,67.193014907497,66.5450797208294,67.1431737392918,883175.928356487,0.0,1.0
2017-10-11,93.82,94.07,93.48,93.84,1265146,66.8014057287419,66.9794099009033,66.5593200546024,66.8156460625148,1776848.80168517,0.0,1.0
2017-10-12,94.07,94.1,93.5,93.55,597021,66.9794099009033,67.0007704015627,66.5735603883753,66.6091612228075,838492.986920785,0.0,1.0
2017-10-13,94.48,95.14,94.35,94.69,539816,67.2713367432481,67.7412677577543,67.1787745737241,67.4208602478637,758150.768947206,0.0,1.0
2017-10-16,94.77,94.96,94.59,94.9,677053,67.4778215829553,67.613104753798,67.3496585789991,67.5703837524793,950894.846703346,0.0,1.0
2017-10-17,94.05,95.0,93.9,94.62,789812,66.9651695671304,67.6415854213438,66.8583670638336,67.3710190796585,1109260.51677559,0.0,1.0
2017-10-18,93.57,94.13,92.78,94.13,1526033,66.6234015565805,67.0221309022221,66.0609083725503,67.0221309022221,2143254.53930378,0.0,1.0
2017-10-19,89.5,90.26,87.88,88.02,2895127,63.7254936337924,64.2666263171631,62.5720265981863,62.6717089345967,4066094.30111338,0.0,1.0
2017-10-20,94.95,95.19,90.99,91.2,2931377,67.6059845869116,67.7768685921865,64.7863984998745,64.9359220044901,4117006.02913614,0.0,1.0
2017-10-23,95.54,95.99,94.55,94.92,2385267,68.0260744332125,68.3464819431031,67.3211779114533,67.5846240862522,3350015.57974272,0.0,1.0
2017-10-24,95.89,97.09,95.33,95.98,1456730,68.2752802742385,69.1297003006134,67.8765509285969,68.3393617762167,2045921.1465545,0.0,1.0
2017-10-25,95.02,95.97,93.27,95.31,1307128,67.6558257551168,68.3322416093302,66.4097965499867,67.862310594824,1835810.90281211,0.0,1.0
2017-10-26,96.47,96.62,95.08,95.24,1182131,68.6882499536531,68.7950524569499,67.6985467564355,67.8124694266188,1660257.43335939,0.0,1.0
2017-10-27,96.0,96.56,95.25,96.02,1229856,68.3536021099896,68.7523314556312,67.8195895935053,68.3678424437625,1727285.3566666,0.0,1.0
2017-10-30,95.85,96.23,95.27,95.63,1001632,68.2467996066927,68.5173659483781,67.8338299272782,68.0901559351907,1406753.54380405,0.0,1.0
2017-10-31,95.49,96.18,95.27,95.73,1023207,67.9904735987803,68.4817651139458,67.8338299272782,68.1613576040552,1437054.79986174,0.0,1.0
2017-11-01,94.54,96.4,94.51,96.31,1002369,67.3140577445668,68.6384087854479,67.2926972439075,68.5743272834698,1407788.63190206,0.0,1.0
2017-11-02,95.04,95.07,94.11,94.62,1084149,67.6700660888897,67.6914265895491,67.0078905684492,67.3710190796585,1522645.49032142,0.0,1.0
2017-11-03,95.92,96.03,94.94,95.42,1030539,68.2966407748979,68.374962610649,67.5988644200251,67.9406324305751,1447352.31130623,0.0,1.0
2017-11-06,96.12,96.195,94.501,95.25,1287421,68.4390441126271,68.4924453642755,67.2862890937096,67.8195895935053,1808133.18076675,0.0,1.0
2017-11-07,96.16,96.44,95.54,96.1,736661,68.4675247801729,68.6668894529937,68.0260744332125,68.4248037788541,1034611.98557178,0.0,1.0
2017-11-08,96.05,96.26,95.56,95.74,787712,68.3892029444219,68.5387264490375,68.0403147669855,68.1684777709417,1106311.14770392,0.0,1.0
2017-11-09,94.01,95.24,93.425,95.24,696097,66.9366888995846,67.8124694266188,66.5201591367268,67.8124694266188,977641.410798946,0.0,1.0
2017-11-10,93.79,94.19,93.29,93.69,856705,66.7800452280825,67.0648519035408,66.4240368837597,66.708843559218,1203209.15739977,0.0,1.0
2017-11-13,93.79,93.8995,92.95,93.28,660774,66.7800452280825,66.8580110554892,66.1819512096201,66.4169167168732,928031.618552102,0.0,1.0
2017-11-14,93.61,93.94,93.18,93.63,949657,66.6518822241263,66.8868477313794,66.3457150480086,66.6661225578992,1333756.65928038,0.0,1.0
2017-11-15,92.7,93.17,91.84,92.87,884420,66.0039470374587,66.3385948811222,65.3916126852234,66.1249898745285,1242133.80683842,0.0,1.0
2017-11-16,94.01,94.01,92.735,92.95,942239,66.9366888995846,66.9366888995846,66.0288676215613,66.1819512096201,1323338.36415009,0.0,1.0
2017-11-17,94.22,94.48,93.07,93.51,944832,67.0862124042002,67.2713367432481,66.2673932122576,66.5806805552617,1326980.13272287,0.0,1.0
2017-11-20,94.64,95.0925,94.39,94.41,945368,67.3852594134314,67.7074469650436,67.20725524127,67.2214955750429,1327732.92406687,0.0,1.0
2017-11-21,94.79,95.13,94.62,94.91,504296,67.4920619167282,67.7341475908678,67.3710190796585,67.5775039193657,708264.297792212,0.0,1.0
2017-11-22,94.71,95.09,94.6,94.84,641820,67.4351005816366,67.705666923322,67.3567787458856,67.5276627511605,901411.455988144,0.0,1.0
2017-11-24,94.55,95.18,94.48,95.09,141419,67.3211779114533,67.7697484253001,67.2713367432481,67.705666923322,198617.535593137,0.0,1.0
2017-11-27,94.4,94.86,94.19,94.48,352518,67.2143754081564,67.5419030849335,67.0648519035408,67.2713367432481,495097.945906997,0.0,1.0
2017-11-28,96.52,96.84,94.6,94.75,837152,68.7238507880853,68.951696128452,67.3567787458856,67.4635812491824,1175747.72241966,0.0,1.0
2017-11-29,95.86,96.5,95.8,96.34,734505,68.5885676172427,69.0464925418727,68.5456371555586,68.9320113107152,1026550.80498138,0.47,1.0
2017-11-30,97.71,98.0,96.4,96.5,1276559,69.9122568525014,70.1197540839744,68.9749417723993,69.0464925418727,1784130.35861733,0.0,1.0
2017-12-01,96.88,97.96,94.88,97.75,1320279,69.3183854658718,70.091133776185,67.8873700764029,69.9408771602908,1845233.82448044,0.0,1.0
2017-12-04,97.54,98.5999,97.39,97.48,953384,69.7906205443965,70.5489871500455,69.6832943901863,69.7476900827125,1332458.06721039,0.0,1.0
2017-12-05,95.95,97.98,95.78,97.95,1167924,68.6529633097688,70.1054439300797,68.5313270016639,70.0839786992376,1632301.10395037,0.0,1.0
2017-12-06,96.28,96.405,95.54,95.86,637008,68.8890808490311,68.9785193108729,68.3596051549277,68.5885676172427,890288.119454022,0.0,1.0
2017-12-07,96.71,97.335,96.0601,96.25,865347,69.1967491577669,69.643941466976,68.731740706959,68.8676156181891,1209416.76290593,0.0,1.0
2017-12-08,98.6,99.15,95.87,98.07,1840117,70.549058700815,70.942587932919,68.59572269419,70.1698396226058,2571764.09637772,0.0,1.0
2017-12-11,96.78,98.38,96.52,98.2,1065838,69.2468346963984,70.3916470079734,69.0608026957674,70.2628556229213,1489624.7906818,0.0,1.0
2017-12-12,97.19,97.29,95.79,96.68,830976,69.5401928512395,69.6117436207129,68.5384820786113,69.1752839269249,1161379.54366574,0.0,1.0
2017-12-13,96.18,97.27,96.1,97.04,833527,68.8175300795577,69.5974334668182,68.7602894639789,69.4328666970293,1164944.84424709,0.0,1.0
2017-12-14,95.75,96.86,95.58,96.5,711371,68.5098617708219,69.3040753119771,68.388225462717,69.0464925418727,994218.518172655,0.0,1.0
2017-12-15,97.48,97.94,96.3,96.43,1668431,69.7476900827125,70.0768236222903,68.9033910029258,68.9964070032413,2331814.19609925,0.0,1.0
2017-12-18,99.27,99.56,97.86,98.0,1145148,71.0284488562871,71.2359460877601,70.0195830067115,70.1197540839744,1600469.16116679,0.0,1.0
2017-12-19,99.54,100.14,98.3,99.41,1301894,71.2216359338654,71.650940550706,70.3344063923947,71.1286199335499,1819538.78285433,0.0,1.0
2017-12-20,99.51,100.61,99.47,99.99,866276,71.2001707030233,71.9872291672312,71.171550395234,71.5436143964959,1210715.14167507,0.0,1.0
2017-12-21,100.86,101.17,99.42,99.74,885430,72.1661060909148,72.3879134762825,71.1357750104973,71.3647374728123,1237484.94462891,0.0,1.0
2017-12-22,100.46,101.05,100.07,101.05,597039,71.879903013021,72.3020525529144,71.6008550120746,72.3020525529144,834427.084982779,0.0,1.0
2017-12-26,101.12,101.63,100.36,100.65,534906,72.3521380915458,72.7170470158603,71.8083522435476,72.0158494750206,747589.444441315,0.0,1.0
2017-12-27,101.14,101.6,100.66,100.97,553306,72.3664482454405,72.6955817850183,72.0230045519679,72.2448119373356,773305.450202551,0.0,1.0
2017-12-28,101.44,101.85,100.77,101.52,501639,72.5811005538608,72.8744587087019,72.1017103983887,72.6383411694396,701095.1855468,0.0,1.0
2017-12-29,100.99,102.06,100.98,101.82,518046,72.2591220912303,73.0247153245962,72.251967014283,72.8529934778599,724025.756553573,0.0,1.0
2018-01-02,101.69,101.85,100.71,101.45,839183,72.7599774775444,72.8744587087019,72.0587799367047,72.5882556308081,1172849.72080066,0.0,1.0
2018-01-03,102.51,102.75,101.01,101.68,854748,73.3466937872267,73.5184156339629,72.273432245125,72.7528224005971,1194603.50502205,0.0,1.0
2018-01-04,103.1,103.77,102.49,103.0,983415,73.76884332712,74.248233482592,73.332383633332,73.6972925576465,1374429.66335254,0.0,1.0
2018-01-05,102.38,103.63,101.94,103.57,1164487,73.2536777869112,74.1480624053292,72.938854401228,74.1051319436451,1627497.52178725,0.0,1.0
2018-01-08,102.44,102.85,102.09,102.35,944923,73.2966082485952,73.5899664034363,73.0461805554382,73.2322125560691,1320632.89738724,0.0,1.0
2018-01-09,104.05,104.2,102.69,102.73,897504,74.4485756371177,74.5559017913278,73.4754851722788,73.5041054800682,1254359.67580072,0.0,1.0
2018-01-10,102.7,103.83,102.54,103.83,683716,73.4826402492262,74.2911639442761,73.3681590180687,74.2911639442761,955567.641035318,0.0,1.0
2018-01-11,103.51,103.73,102.57,103.18,762065,74.0622014819611,74.2196131748027,73.3896242489107,73.8260839426987,1065068.90926288,0.0,1.0
2018-01-12,104.14,104.56,103.48,104.0,471895,74.5129713296438,74.8134845614322,74.040736251119,74.4128002523809,659524.703190157,0.0,1.0
2018-01-16,103.36,104.91,102.74,104.91,794447,73.9548753277509,75.0639122545893,73.5112605570156,75.0639122545893,1110326.28418464,0.0,1.0
2018-01-17,104.34,104.84,103.25,103.88,627217,74.6560728685907,75.0138267159579,73.8761694813301,74.3269393290128,876604.129649224,0.0,1.0
2018-01-18,103.99,104.5,103.35,104.5,531502,74.4056451754336,74.7705540997482,73.9477202508036,74.7705540997482,742831.983375486,0.0,1.0
2018-01-19,104.41,104.95,104.08,104.33,1229372,74.7061584072221,75.0925325623787,74.4700408679597,74.6489177916433,1718181.38232083,0.0,1.0
2018-01-22,104.84,105.0,103.56,104.57,773420,75.0138267159579,75.1283079471154,74.0979768666978,74.8206396383796,1080938.75955738,0.0,1.0
2018-01-23,105.56,105.95,104.37,104.37,1002795,75.5289922561667,75.8080402571131,74.6775380994327,74.6775380994327,1401515.32594237,0.0,1.0
2018-01-24,104.78,106.41,104.04,106.0,765630,74.9708962542738,76.1371737966909,74.4414205601703,75.8438156418498,1070051.38537912,0.0,1.0
2018-01-25,104.43,105.47,103.75,105.2,1323407,74.7204685611168,75.4645965636406,74.2339233286973,75.2714094860623,1849605.54545985,0.0,1.0
2018-01-26,105.04,105.08,103.91,104.85,1039072,75.1569282549048,75.1855485626941,74.3484045598548,75.0209817929052,1452216.38795326,0.0,1.0
2018-01-29,103.68,105.48,103.48,104.72,1708493,74.1838377900659,75.4717516405879,74.040736251119,74.9279657925897,2387805.20820831,0.0,1.0
2018-01-30,107.05,107.44,101.08,102.72,3555227,76.595098721321,76.8741467222674,72.3235177837564,73.4969504031209,4968817.28339701,0.0,1.0
2018-01-31,106.21,109.06,105.7,107.15,2462691,75.994072257744,78.0332691877372,75.6291633334295,76.6666494907944,3441879.12739926,0.0,1.0
2018-02-01,105.34,107.0,104.58,105.7,2066022,75.3715805633251,76.5593233365842,74.8277947153269,75.6291633334295,2887490.95950229,0.0,1.0
2018-02-02,103.22,105.16,102.88,105.05,1553722,73.8547042504881,75.2427891782729,73.6114316342784,75.1640833318521,2171495.86431307,0.0,1.0
2018-02-05,98.57,104.56,98.52,102.84,1467089,70.527593469973,74.8134845614322,70.4918180852363,73.582811326489,2050416.80305692,0.0,1.0
2018-02-06,99.83,100.49,95.68,98.04,2116000,71.4291331653384,71.9013682438631,68.4597762321905,70.1483743917637,2957340.66254224,0.0,1.0
2018-02-07,99.92,101.45,99.2,99.56,1471410,71.4935288578645,72.5882556308081,70.9783633176557,71.2359460877601,2056455.87158378,0.0,1.0
2018-02-08,96.2,100.04,96.12,100.04,1551388,68.8318402334524,71.5793897812326,68.7745996178736,71.5793897812326,2168233.84488662,0.0,1.0
2018-02-09,97.35,98.49,94.33,97.52,1772507,69.654674082397,70.4703528543942,67.493840844299,69.7763103905018,2477271.75129526,0.0,1.0
2018-02-12,98.27,99.35,97.3,98.27,1051677,70.3129411615526,71.0856894718658,69.6188986976603,70.3129411615526,1469833.24950872,0.0,1.0
2018-02-13,98.12,98.64,97.33,97.78,830725,70.2056150073425,70.5776790086044,69.6403639285023,69.9623423911328,1161028.74380454,0.0,1.0
2018-02-14,99.69,100.04,96.22,96.22,1170046,71.3289620880755,71.5793897812326,68.8461503873471,68.8461503873471,1635266.83026697,0.0,1.0
2018-02-15,101.59,101.64,99.87,101.07,1018102,72.688426708071,72.7242020928077,71.4577534731278,72.3163627068091,1422908.5270395,0.0,1.0
2018-02-16,101.21,102.59,101.06,101.46,759653,72.4165337840719,73.4039344028054,72.3092076298617,72.5954107077555,1061697.87633374,0.0,1.0
2018-02-20,100.21,101.36,99.8,100.79,726172,71.7010260893374,72.523859938282,71.4076679344963,72.1160205522834,1014904.52911136,0.0,1.0
2018-02-21,99.98,102.28,99.95,100.22,704733,71.5364593195485,73.1821270174377,71.5149940887065,71.7081811662848,984941.189572488,0.0,1.0
2018-02-22,102.06,103.01,100.5,100.74,1468220,73.0247153245962,73.7044476345939,71.9085233208104,72.0802451675467,2051997.49884583,0.0,1.0
2018-02-23,102.73,102.81,100.96,102.81,754260,73.5041054800682,73.561346095647,72.2376568603883,73.561346095647,1054160.57094949,0.0,1.0
2018-02-26,104.39,104.6,102.85,103.47,1153414,74.6918482533274,74.8421048692216,73.5899664034363,74.0335811741717,1612021.79723322,0.0,1.0
2018-02-27,101.94,104.65,101.87,104.27,1208274,73.2751430177532,75.2231088562671,73.2248265569798,74.9499623549257,1680944.53981697,0.47,1.0
2018-02-28,100.1,102.47,100.09,102.36,928564,71.9525389059947,73.6561105064663,71.9453508401699,73.5770417823937,1291813.43442845,0.0,1.0
2018-03-01,97.9,100.3,97.4,99.96,1231393,70.3711644245442,72.0963002224901,70.0117611333055,71.8519059844478,1713107.57304953,0.0,1.0
2018-03-02,97.97,98.32,96.77,97.2,1015489,70.4214808853176,70.6730631891848,69.5589129863447,69.86799981681,1412743.04486747,0.0,1.0
2018-03-05,98.57,98.92,97.04,97.41,1044103,70.8527648348041,71.1043471386712,69.7529907636136,70.0189491991303,1452550.69368084,0.0,1.0
2018-03-06,100.01,100.16,98.93,99.18,1096009,71.8878463135717,71.9956673009433,71.111535204496,71.2912368501154,1524762.05243203,0.0,1.0
2018-03-07,99.51,99.9,98.11,99.08,830123,71.528443022333,71.8087775894992,70.5221138068645,71.2193561918676,1154862.82434819,0.0,1.0
2018-03-08,100.19,100.25,98.71,99.79,680384,72.0172314984176,72.0603598933663,70.953397756351,71.7297088654266,946546.701972261,0.0,1.0
2018-03-09,102.69,102.96,100.71,100.83,1050142,73.8142479546113,74.0083257318802,72.3910109213059,72.4772677112032,1460952.11924818,0.0,1.0
2018-03-12,101.5,102.59,100.88,102.59,949154,72.9588681214631,73.7423672963636,72.5132080403271,73.7423672963636,1320458.13594056,0.0,1.0
2018-03-13,100.62,102.82,100.19,102.24,854383,72.3263183288829,73.9076928103334,72.0172314984176,73.4907849924964,1188613.21087969,0.0,1.0
2018-03-14,99.0,101.32,98.67,101.32,951393,71.1618516652694,72.8294829366172,70.9246454930519,72.8294829366172,1323573.02116084,0.0,1.0
2018-03-15,99.12,99.78,98.46,99.33,742638,71.2481084551667,71.7225207996019,70.7736961107316,71.399057837487,1033154.1448054,0.0,1.0
2018-03-16,100.08,100.41,98.57,99.2,1649043,71.9381627743451,72.1753689465627,70.8527648348041,71.3056129817649,2294140.09303635,0.0,1.0
2018-03-19,99.9,100.07,98.76,99.82,1109112,71.8087775894992,71.9309747085203,70.9893380854749,71.751273062901,1542990.87826559,0.0,1.0
2018-03-20,103.91,104.74,100.1,100.48,5024652,74.6911919852338,75.2878014486901,71.9525389059947,72.2256854073361,6990269.87577357,0.0,1.0
2018-03-21,103.07,104.22,102.33,104.22,3009349,74.0873944559527,74.9140220258018,73.5554775849194,74.9140220258018,4186590.76497025,0.0,1.0
2018-03-22,98.98,102.0,98.82,102.0,3078425,71.1474755336199,73.3182714127018,71.0324664804235,73.3182714127018,4282688.93892119,0.0,1.0
2018-03-23,98.35,100.33,98.2,99.34,4088280,70.6946273866591,72.1178644199645,70.5868063992875,71.4062459033118,5687593.99212673,0.0,1.0
2018-03-26,99.81,100.09,96.93,98.33,1898041,71.7440849970762,71.9453508401699,69.6739220395411,70.6802512550095,2640544.82286199,0.0,1.0
2018-03-27,98.11,100.24,97.43,100.24,2046334,70.5221138068645,72.0531718275415,70.0333253307798,72.0531718275415,2846849.27751638,0.0,1.0
2018-03-28,96.21,98.32,95.76,98.27,1635587,69.1563813001573,70.6730631891848,68.8329183380424,70.6371228600609,2275420.17542844,0.0,1.0
2018-03-29,98.22,98.93,96.31,96.86,1577828,70.601182530937,71.111535204496,69.2282619584051,69.6236055787677,2195066.15334795,0.0,1.0
2018-04-02,95.87,98.25,94.45,97.93,1132495,68.911987062115,70.6227467284113,67.891281714997,70.3927286220186,1575521.18693278,0.0,1.0
2018-04-03,96.49,96.67,95.19,96.23,1850636,69.357647143251,69.4870323280969,68.4231985860303,69.1707574318068,2574595.23203241,0.0,1.0
2018-04-04,97.13,97.28,94.44,94.87,1436210,69.8176833560366,69.9255043434082,67.8840936491722,68.1931804796375,1998047.92417161,0.0,1.0
2018-04-05,97.69,98.63,96.85,97.71,1114170,70.220215042224,70.8958932297528,69.6164175129429,70.2345911738735,1550027.5417065,0.0,1.0
2018-04-06,93.19,96.98,92.28,96.71,1795251,66.9855854210753,69.709862368665,66.3314714310208,69.515784591396,2497543.906474,0.0,1.0
2018-04-09,93.0,94.71,92.91,93.63,1361578,66.8490121704046,68.0781714264411,66.7843195779816,67.3018603173654,1894220.27175534,0.0,1.0
2018-04-10,94.54,95.47,94.0,94.48,1426207,67.9559743074199,68.624464429124,67.5678187528821,67.9128459124713,1984131.80230539,0.0,1.0
2018-04-11,93.55,94.55,93.27,93.74,882861,67.2443557907672,67.9631623732447,67.0430899476735,67.380929041438,1228231.65719642,0.0,1.0
2018-04-12,93.69,94.5,93.12,94.0,1427830,67.3449887123141,67.9272220441208,66.9352689603019,67.5678187528821,1986389.71151152,0.0,1.0
2018-04-13,93.86,94.96,93.56,94.93,1207972,67.4671858313352,68.2578730720605,67.251543856592,68.2363088745861,1680524.39897887,0.0,1.0
2018-04-16,94.3,94.9,94.22,94.74,1052909,67.7834607276253,68.2147446771118,67.7259562010271,68.0997356239154,1464801.55533774,0.0,1.0
2018-04-17,94.0,95.25,93.94,94.75,1325972,67.5678187528821,68.4663269809789,67.5246903579335,68.1069236897402,1844685.38870338,0.0,1.0
2018-04-18,95.99,96.55,94.43,94.94,1609289,68.9982438520123,69.4007755381996,67.8769055833474,68.2434969404109,2238834.53383712,0.0,1.0
2018-04-19,96.0,97.42,95.49,95.82,1440835,69.005431917837,70.026137264955,68.6388405607735,68.8760467329911,2004482.20025192,0.0,1.0
2018-04-20,96.02,96.46,95.18,96.02,1317571,69.0198080494866,69.3360829457767,68.4160105202055,69.0198080494866,1832997.96095189,0.0,1.0
2018-04-23,95.12,95.97,94.66,95.96,1399299,68.3728821252569,68.9838677203627,68.0422310973172,68.9766796545379,1946697.53186889,0.0,1.0
2018-04-24,92.49,96.71,91.96,95.87,2583250,66.4824208133411,69.515784591396,66.1014533246281,68.911987062115,3593804.03988019,0.0,1.0
2018-04-25,94.94,95.35,92.03,92.68,2913467,68.2434969404109,68.5382076392267,66.1517697854015,66.6189940640118,4053200.22245528,0.0,1.0
2018-04-26,94.13,94.99,93.22,94.79,3005954,67.6612636086042,68.2794372695348,67.0071496185497,68.1356759530393,4181867.6585286,0.0,1.0
2018-04-27,95.34,97.04,86.79,88.1,3625636,68.5310195734019,69.7529907636136,62.3852232932195,63.326859916265,5043966.05204105,0.0,1.0
2018-04-30,92.7,95.62,92.32,94.97,3212522,66.6333701956614,68.7322854164956,66.3602236943199,68.2650611378852,4469243.99179482,0.0,1.0
2018-05-01,91.85,92.62,90.43,92.27,1693039,66.0223846005555,66.5758656690632,65.0016792534375,66.3242833651961,2355347.10069669,0.0,1.0
2018-05-02,89.77,92.4,89.62,91.66,2025297,64.5272669090024,66.4177282209181,64.4194459216308,65.8858113498848,2817582.71191608,0.0,1.0
2018-05-03,89.52,89.97,87.96,89.45,1834502,64.347565263383,64.6710282254979,63.2262269947182,64.2972488026096,2552149.69467465,0.0,1.0
2018-05-04,91.51,92.16,88.8,89.13,1526474,65.7779903625132,66.2452146411236,63.8300245239993,64.0672306962168,2123622.7341419,0.0,1.0
2018-05-07,92.56,93.21,91.63,91.83,1231822,66.5327372741145,66.9999615527249,65.8642471524105,66.008008468906,1713704.39563081,0.0,1.0
2018-05-08,93.74,93.89,92.01,92.72,2534616,67.380929041438,67.4887500288096,66.1373936537519,66.6477463273109,3526144.67060678,0.0,1.0
2018-05-09,76.89,77.37,75.74,76.0,4450701,68.4230692008454,68.8502128244169,67.3997042693723,67.6310737321401,5001447.6679712,0.0,1.238
2018-05-10,76.68,77.34,76.32,76.89,1883806,68.236193865533,68.8235163479436,67.9158361478544,68.4230692008454,2116915.31864534,0.0,1.0
2018-05-11,77.13,77.23,76.0,76.34,1730295,68.6366410126311,68.7256292675419,67.6310737321401,67.9336337988365,1944408.28369558,0.0,1.0
2018-05-14,77.76,78.82,77.27,77.27,2396442,69.1972670185686,70.1405425206221,68.7612245695061,68.7612245695061,2692986.84686485,0.0,1.0
2018-05-15,76.95,77.37,76.6,77.37,1539902,68.4764621537919,68.8502128244169,68.1650032616044,68.8502128244169,1730455.32980179,0.0,1.0
2018-05-16,77.6,78.08,77.02,77.4,1445944,69.0548858107115,69.4820294342829,68.5387539322294,68.8769093008901,1624870.60955498,0.0,1.0
2018-05-17,77.76,78.34,77.03,77.6,1165906,69.1972670185686,69.7133988970508,68.5476527577204,69.0548858107115,1310179.64243692,0.0,1.0
2018-05-18,79.02,79.56,77.62,77.68,1775266,70.3185190304436,70.7990556069614,69.0726834616936,69.1260764146401,1994944.16626247,0.0,1.0
2018-05-21,80.39,80.75,79.57,79.57,1466541,71.5376581227203,71.8580158403989,70.8079544324525,70.8079544324525,1648016.36066636,0.0,1.0
2018-05-22,79.11,80.66,79.09,80.57,853356,70.3986084598632,71.7779264109792,70.3808108088811,71.6978369815596,958953.516794147,0.0,1.0
2018-05-23,79.75,79.99,78.59,78.68,1985293,70.9681332912918,71.1817051030775,69.9358695343275,70.0159589637472,2230960.70598531,0.0,1.0
2018-05-24,80.23,80.5,79.1325,79.36,1359522,71.3952769148632,71.6355452031221,70.4186308172181,70.62107909714,1527754.42260793,0.0,1.0
2018-05-25,79.14,80.19,79.0,79.78,1691217,70.4253049363364,71.3596816128989,70.3007213794614,70.994829767765,1900494.62336006,0.0,1.0
2018-05-29,77.87,78.97,77.38,78.41,1871689,69.2951540989704,70.2740249029882,68.8591116499079,69.7756906754882,2103298.91498381,0.0,1.0
2018-05-30,78.76,78.99,77.78,78.28,1294405,70.5053943657561,70.7112887373168,69.6281053043234,70.075701764238,1445950.89095076,0.47,1.0
2018-05-31,77.21,78.72,76.67,78.72,1771145,69.1178453400206,70.4695866489629,68.6344411633128,70.4695866489629,1978506.48811847,0.0,1.0
2018-06-01,77.96,78.43,77.54,78.0,1206012,69.7892400298926,70.2099807022124,69.4132590035643,69.8250477466858,1347209.04654827,0.0,1.0
2018-06-04,78.3,78.81,77.62,78.44,1580922,70.0936056226346,70.5501540117475,69.4848744371507,70.2189326314107,1766012.62697816,0.0,1.0
2018-06-05,78.35,78.77,78.0,78.32,1227123,70.138365268626,70.5143462949544,69.8250477466858,70.1115094810312,1370791.67274244,0.0,1.0
2018-06-06,78.77,78.77,78.23,78.58,1339754,70.5143462949544,70.5143462949544,70.0309421182465,70.3442596401868,1496609.24513954,0.0,1.0
2018-06-07,78.93,79.74,78.54,78.97,1577388,70.6575771621271,71.3826834271888,70.3084519233936,70.6933848789202,1762064.87457561,0.0,1.0
2018-06-08,78.92,79.17,78.47,79.0,923781,70.6486252329288,70.8724234628861,70.2457884190056,70.7202406665151,1031935.10531355,0.0,1.0
2018-06-11,79.0,79.48,78.79,78.88,718240,70.7202406665151,71.1499332680332,70.532250153351,70.6128175161356,802329.848784945,0.0,1.0
2018-06-12,78.63,79.11,78.52,78.92,1066119,70.3890192861783,70.8187118876963,70.290548064997,70.6486252329288,1190937.70335369,0.0,1.0
2018-06-13,77.79,78.73,77.69,78.61,1184163,69.6370572335216,70.4785385781612,69.5475379415387,70.3711154277817,1322802.01705102,0.0,1.0
2018-06-14,76.06,78.29,75.59,77.94,2986097,68.088373482217,70.0846536934363,67.6676328098972,69.771336171496,3335702.20882599,0.0,1.0
2018-06-15,76.82,76.88,75.08,76.02,2742629,68.7687201012872,68.822431676477,67.2110844207842,68.0525657654238,3063729.54840054,0.0,1.0
2018-06-18,76.49,76.82,75.62,75.99,2010590,68.4733064377435,68.7687201012872,67.6944885974921,68.0257099778289,2245985.14517226,0.0,1.0
2018-06-19,74.43,75.69,74.16,75.65,1631789,66.6292090228952,67.7571521018801,66.3875069345413,67.7213443850869,1822835.01562004,0.0,1.0
2018-06-20,73.56,74.74,73.08,74.63,1647911,65.8503911826437,66.9067188280423,65.4206985811256,66.808247606861,1840844.54143608,0.0,1.0
2018-06-21,72.47,73.44,71.92,73.38,1522364,64.8746309000297,65.7429680322642,64.3822747941236,65.6892564570744,1700598.79415745,0.0,1.0
2018-06-22,72.94,73.97,72.89,73.44,2059771,65.2953715723495,66.2174202797737,65.250611926358,65.7429680322642,2300924.14090223,0.0,1.0
2018-06-25,73.08,73.4,72.03,72.57,1537640,65.4206985811256,65.707160315471,64.4807460153048,64.9641501920127,1717663.27228459,0.0,1.0
2018-06-26,72.76,73.42,72.56,73.34,1367398,65.1342368467802,65.7250641738676,64.9551982628144,65.6534487402812,1527489.73959796,0.0,1.0
2018-06-27,72.45,74.15,72.43,73.01,1417397,64.8567270416332,66.378555005343,64.8388231832366,65.3580350767376,1583342.50484272,0.0,1.0
2018-06-28,72.77,73.23,71.71,72.55,1474050,65.1431887759785,65.5549775191,64.1942842809595,64.9462463336161,1646628.30474695,0.0,1.0
2018-06-29,73.2,74.1,73.09,73.27,1348440,65.5281217315051,66.3337953593515,65.4296505103239,65.5907852358932,1506312.18157659,0.0,1.0
2018-07-02,72.92,72.99,71.84,72.33,1096607,65.2774677139529,65.340131218341,64.3106593605373,64.7493038912536,1224995.16663861,0.0,1.0
2018-07-03,73.23,73.68,72.7,73.3,946204,65.5549775191,65.9578143330232,65.0805252715905,65.6176410234881,1056983.33737986,0.0,1.0
2018-07-05,72.99,73.6,72.19,73.58,1214615,65.340131218341,65.8861988994368,64.6239768824775,65.8682950410403,1356819.26554066,0.0,1.0
2018-07-06,72.9,73.22,72.35,72.85,913105,65.2595638555564,65.5460255899017,64.7672077496502,65.2148042095649,1020009.18436007,0.0,1.0
2018-07-09,74.47,74.6,73.11,73.21,988503,66.6650167396884,66.7813918192662,65.4475543687205,65.5370736607034,1104234.60474697,0.0,1.0
2018-07-10,74.66,75.25,74.1,74.62,818710,66.8351033944559,67.3632672171552,66.3337953593515,66.7992956776628,914562.639923595,0.0,1.0
2018-07-11,73.34,74.02,73.19,73.59,799435,65.6534487402812,66.2621799257652,65.5191698023068,65.8772469702386,893030.968288306,0.0,1.0
2018-07-12,73.89,74.27,73.47,73.73,1139452,66.1458048461874,66.4859781557225,65.769823819859,66.0025739790147,1272856.35840068,0.0,1.0
2018-07-13,74.91,75.06,73.73,73.73,998822,67.0589016244132,67.1931805623876,66.0025739790147,66.0025739790147,1115761.72898067,0.0,1.0
2018-07-16,74.1,75.18,73.91,74.91,1459352,66.3337953593515,67.3006037127672,66.1637087045839,67.0589016244132,1630209.49749945,0.0,1.0
2018-07-17,74.53,74.67,73.61,74.0,1085943,66.7187283148781,66.8440553236542,65.8951508286352,66.2442760673686,1213082.65061688,0.0,1.0
2018-07-18,74.19,74.8,73.73,74.67,2426669,66.4143627221361,66.960430403232,66.0025739790147,66.8440553236542,2710777.69522878,0.0,1.0
2018-07-19,78.12,78.6,75.54,77.69,4095625,69.9324708970653,70.3621634985834,67.6228731639057,69.5475379415387,4575131.13573435,0.0,1.0
2018-07-20,80.24,81.49,77.59,77.74,4172298,71.8302798871034,72.9492710368901,69.4580186495558,69.5922975875302,4660780.83012048,0.0,1.0
2018-07-23,78.7,79.98,77.81,79.61,3211771,70.4516827905663,71.5975297279478,69.6549610919182,71.266308347611,3587797.58961054,0.0,1.0
2018-07-24,79.2,79.78,78.74,79.11,2222216,70.899279250481,71.418491143982,70.4874905073595,70.8187118876963,2482387.8191795,0.0,1.0
2018-07-25,80.86,81.02,78.84,79.02,1798868,72.3852994973976,72.5285303645703,70.5770097993424,70.7381445249117,2009475.23171096,0.0,1.0
2018-07-26,81.25,82.39,81.12,81.12,2332759,72.734424736131,73.7549446647365,72.6180496565532,72.6180496565532,2605872.93345083,0.0,1.0
2018-07-27,80.86,81.69,80.24,81.35,1760343,72.3852994973976,73.1283096208559,71.8302798871034,72.823944028114,1966439.81538154,0.0,1.0
2018-07-30,81.01,82.11,80.88,81.1,1725566,72.519578435372,73.5042906471842,72.4032033557942,72.6001457981566,1927591.20607101,0.0,1.0
2018-07-31,82.98,83.17,81.42,81.63,2858881,74.2831084874357,74.4531951422033,72.886607532502,73.0745980456662,3193592.05895544,0.0,1.0
2018-08-01,81.42,82.98,81.12,82.68,1112710,72.886607532502,74.2831084874357,72.6180496565532,74.014550611487,1242983.46797936,0.0,1.0
2018-08-02,81.78,82.09,80.3,80.6,1230407,73.2088769836406,73.4863867887877,71.8839914622932,72.152549338242,1374460.15573337,0.0,1.0
2018-08-03,82.24,82.39,81.49,82.12,862858,73.6206657267621,73.7549446647365,72.9492710368901,73.5132425763825,963879.383858988,0.0,1.0
2018-08-06,82.66,82.89,82.11,82.42,928070,73.9966467530904,74.2025411246511,73.5042906471842,73.7818004523313,1036726.25133917,0.0,1.0
2018-08-07,83.09,83.77,82.37,83.0,1259609,74.381579708617,74.9903108941009,73.7370408063399,74.3010123458323,1407081.05716495,0.0,1.0
2018-08-08,83.08,83.52,82.67,83.03,1019941,74.3726277794187,74.7665126641436,74.0055986822886,74.3278681334272,1139353.29179601,0.0,1.0
2018-08-09,82.42,83.39,82.38,82.9,1203760,73.7818004523313,74.6501375845658,73.7459927355382,74.2114930538494,1344693.38768847,0.0,1.0
2018-08-10,81.55,82.32,81.19,82.17,837771,73.0029826120798,73.6922811603484,72.6807131609413,73.558002222374,935855.256942544,0.0,1.0
2018-08-13,81.5,82.28,80.91,81.73,1093648,72.9582229660884,73.6564734435552,72.4300591433891,73.1641173376491,1221689.73388277,0.0,1.0
2018-08-14,81.78,82.39,81.67,81.73,932576,73.2088769836406,73.7549446647365,73.1104057624594,73.1641173376491,1041759.80321406,0.0,1.0
2018-08-15,82.35,82.51,80.65,80.65,1537265,73.7191369479433,73.862367815116,72.1973089842335,72.1973089842335,1717244.36816717,0.0,1.0
2018-08-16,82.94,83.6,82.49,82.5,1402303,74.2473007706426,74.8381280977299,73.8444639567194,73.8534158859177,1566481.33484723,0.0,1.0
2018-08-17,83.95,84.26,82.59,82.98,1286356,75.1514456196702,75.4289554248173,73.9339832487023,74.2831084874357,1436959.5329745,0.0,1.0
2018-08-20,84.39,85.31,84.21,84.21,1802158,75.5453305043951,76.368907990638,75.3841957788258,75.3841957788258,2013150.41716777,0.0,1.0
2018-08-21,84.67,84.95,84.11,84.38,1883443,75.7959845219473,76.0466385394995,75.2946764868429,75.5363785751968,2103952.07365931,0.0,1.0
2018-08-22,83.92,84.5,83.64,84.42,1922378,75.1245898320753,75.6438017255763,74.8739358145231,75.5721862919899,2147445.49182377,0.0,1.0
2018-08-23,84.0,84.29,83.43,83.8,976761,75.1962052656616,75.4558112124121,74.6859453013589,75.0171666816958,1091117.87902238,0.0,1.0
2018-08-24,84.26,84.48,83.96,84.13,635999,75.4289554248173,75.6258978671797,75.1603975488685,75.3125803452394,710460.266063399,0.0,1.0
2018-08-27,85.09,85.52,84.49,84.6,965559,76.1719655482756,76.5568985038022,75.634849796378,75.7333210175592,1078604.37522686,0.0,1.0
2018-08-28,85.19,85.71,84.91,85.41,1130031,76.2614848402585,76.7269851585697,76.0108308227063,76.4584272826209,1262332.36989349,0.0,1.0
2018-08-29,86.77,87.17,85.17,85.4,1527603,77.6758896535888,78.0339668215205,76.2435809818619,76.4494753534227,1706451.16394719,0.0,1.0
2018-08-30,85.52,86.41,85.12,85.64,1894270,76.9865911053202,77.7877845815099,76.6265041497294,77.0946171919975,2104236.18027692,0.48,1.0
2018-08-31,85.87,86.24,85.15,85.67,1394060,77.3016671914622,77.6347476253837,76.6535106713987,77.1216237136668,1548581.50605607,0.0,1.0
2018-09-04,86.08,86.31,85.31,85.6,1660829,77.4907128431474,77.6977628426121,76.7975454536351,77.0586084964384,1844919.92749351,0.0,1.0
2018-09-05,86.9,87.1,85.87,85.96,1132242,78.2288911021086,78.408934579904,77.3016671914622,77.3826867564702,1257742.86729405,0.0,1.0
2018-09-06,86.34,87.33,86.01,86.9,1719499,77.7247693642815,78.6159845793688,77.427697625919,78.2288911021086,1910093.07424495,0.0,1.0
2018-09-07,84.74,85.97,84.26,84.99,1763511,76.2844215419181,77.3916889303599,75.8523171952091,76.5094758891624,1958983.48731508,0.0,1.0
2018-09-10,85.53,86.28,85.42,85.5,1290626,76.99559327921,77.6707563209428,76.8965693664225,76.9685867575407,1433682.59245307,0.0,1.0
2018-09-11,87.25,88.6,86.22,86.22,2259011,78.5439671882506,79.7592606633697,77.6167432776042,77.6167432776042,2509406.09197397,0.0,1.0
2018-09-12,87.76,88.18,86.82,87.5,2029005,79.0030780566289,79.3811693599993,78.1568737109905,78.7690215354949,2253905.58418957,0.0,1.0
2018-09-13,88.0,88.71,87.58,88.21,2016403,79.2191302299834,79.8582845761571,78.841038926613,79.4081758816686,2239906.74329368,0.0,1.0
2018-09-14,88.48,88.67,87.59,87.97,1314286,79.6512345766924,79.8222758805981,78.8500411005028,79.1921237083141,1459965.13297018,0.0,1.0
2018-09-17,88.53,88.83,88.23,88.69,920588,79.6962454461413,79.9663106628344,79.4261802294481,79.8402802283776,1022628.54647372,0.0,1.0
2018-09-18,88.79,89.63,88.19,88.85,1600387,79.9303019672753,80.6864845740161,79.3901715338891,79.9843150106139,1777778.36731028,0.0,1.0
2018-09-19,88.41,89.62,88.31,88.83,1455881,79.588219359464,80.6774824001263,79.4981976205663,79.9663106628344,1617254.91845288,0.0,1.0
2018-09-20,89.36,89.96,88.96,89.08,1575593,80.4434258789923,80.9835563123785,80.0833389234014,80.1913650100787,1750236.13106423,0.0,1.0
2018-09-21,89.3,90.26,89.17,89.6,2867087,80.3894128356536,81.2536215290716,80.2723845750866,80.6594780523467,3184882.9350629,0.0,1.0
2018-09-24,88.51,89.24,88.2,89.21,1273228,79.6782410983617,80.335399792315,79.3991737077788,80.3083932706457,1414356.14951492,0.0,1.0
2018-09-25,88.81,89.45,88.51,88.73,1757057,79.9483063150549,80.5244454440002,79.6782410983617,79.8762889239367,1951814.10791958,0.0,1.0
2018-09-26,88.84,89.98,88.78,89.08,1788650,79.9753128367242,81.001560660158,79.9212997933855,80.1913650100787,1986908.96432521,0.0,1.0
2018-09-27,88.98,89.48,88.9,89.21,2057932,80.101343271181,80.5514519656695,80.0293258800628,80.3083932706457,2286038.93370514,0.0,1.0
2018-09-28,88.53,89.66,88.35,89.03,1517537,79.6962454461413,80.7134910956854,79.5342063161254,80.1463541406298,1685745.0417886,0.0,1.0
2018-10-01,88.15,89.61,87.57,89.39,1813835,79.35416283833,80.6684802262365,78.8320367527233,80.4704324006616,2014885.54010388,0.0,1.0
2018-10-02,88.15,88.59,87.96,88.08,1240461,79.35416283833,79.7502584894799,79.1831215344243,79.2911476211016,1377957.16366858,0.0,1.0
2018-10-03,88.1,88.8,87.89,88.4,1193965,79.3091519688811,79.9393041411651,79.1201063171959,79.5792171855743,1326307.417097,0.0,1.0
2018-10-04,88.16,88.33,87.45,88.07,1083632,79.3631650122198,79.5162019683459,78.724010666046,79.2821454472118,1203744.79905496,0.0,1.0
2018-10-05,87.43,88.67,86.79,88.2,1291079,78.7060063182665,79.8222758805981,78.1298671893211,79.3991737077788,1434185.80423896,0.0,1.0
2018-10-08,87.38,87.47,86.44,86.99,869014,78.6609954488176,78.7420150138256,77.8147911031792,78.3099106671166,965337.940191824,0.0,1.0
2018-10-09,85.66,87.14,85.62,87.14,1475505,77.112621539777,78.4449432754631,77.076612844218,78.4449432754631,1639054.09745152,0.0,1.0
2018-10-10,82.76,85.49,82.67,85.49,2214143,74.5019911117435,76.9595845836509,74.4209715467356,76.9595845836509,2459564.79747178,0.0,1.0
2018-10-11,81.34,83.38,81.13,82.5,2474325,73.223682419396,75.0601258929093,73.0346367677109,74.2679345906095,2748586.09742206,0.0,1.0
2018-10-12,82.18,82.89,80.97,82.89,1998560,73.9798650261368,74.6190193723105,72.8906019854745,74.6190193723105,2220085.97531199,0.0,1.0
2018-10-15,82.03,82.83,82.02,82.17,1209217,73.8448324177902,74.5650063289719,73.8358302439004,73.970862852247,1343249.99139822,0.0,1.0
2018-10-16,83.24,83.33,81.87,82.42,1769739,74.9340954584525,75.0151150234604,73.7007976355539,74.1959171994913,1965901.81623902,0.0,1.0
2018-10-17,82.23,83.14,81.5,83.14,1927997,74.0248758955857,74.8440737195548,73.3677172016324,74.8440737195548,2141701.57520594,0.0,1.0
2018-10-18,83.49,84.98,80.9,81.0,3268317,75.1591498056968,76.5004737152726,72.8275867682461,72.9176085071438,3630586.3894873,0.0,1.0
2018-10-19,82.41,83.71,81.46,83.65,2154304,74.1869150256015,75.3571976312717,73.3317085060733,75.3031845879331,2393093.07549361,0.0,1.0
2018-10-22,82.76,83.17,81.54,82.69,1601562,74.5019911117435,74.8710802412241,73.4037258971915,74.4389758945151,1779083.60759378,0.0,1.0
2018-10-23,82.61,83.18,80.72,81.2,1670820,74.3669585033969,74.8800824151139,72.6655476382302,73.0976519849392,1856018.35785304,0.0,1.0
2018-10-24,80.86,83.25,80.74,82.78,1402366,72.791578072687,74.9430976323423,72.6835519860098,74.519995459523,1557808.16630693,0.0,1.0
2018-10-25,81.72,82.31,81.09,81.85,1190899,73.5657650272073,74.0968932867038,72.9986280721518,73.6827932877743,1322901.57308916,0.0,1.0
2018-10-26,82.06,82.79,80.55,80.91,2155782,73.8718389394595,74.5289976334128,72.5125106821041,72.8365889421359,2394734.90114384,0.0,1.0
2018-10-29,81.6,83.63,80.59,83.36,1889596,73.4577389405301,75.2851802401536,72.5485193776632,75.0421215451297,2099044.10105557,0.0,1.0
2018-10-30,83.03,83.25,81.6,81.78,1925278,74.7450498067673,74.9430976323423,73.4577389405301,73.6197780705459,2138681.19364778,0.0,1.0
2018-10-31,82.84,84.32,82.69,83.92,2425353,74.5740085028617,75.9063302385477,74.4389758945151,75.5462432829569,2694185.90409137,0.0,1.0
2018-11-01,83.4,83.95,82.71,83.19,1695705,75.0781302406888,75.5732498046262,74.4569802422946,74.8890845890036,1883661.68079338,0.0,1.0
2018-11-02,84.57,84.98,83.86,84.11,1560751,76.131384585792,76.5004737152726,75.4922302396183,75.7172845868626,1733749.00230874,0.0,1.0
2018-11-05,84.76,85.57,84.08,84.74,1104844,76.3024258896977,77.0316019747691,75.6902780651932,76.2844215419181,1227307.99641121,0.0,1.0
2018-11-06,85.82,85.98,84.3,84.72,1083410,77.2566563220134,77.4006911042497,75.8883258907682,76.2664171941386,1203498.19195459,0.0,1.0
2018-11-07,86.85,86.98,85.58,86.42,1179287,78.1838802326598,78.3009084932268,77.0406041486589,77.7967867553996,1310002.4665598,0.0,1.0
2018-11-08,86.77,87.52,86.5,86.78,818799,78.1118628415416,78.7870258832744,77.8688041465178,78.1208650154314,909556.969267612,0.0,1.0
2018-11-09,86.42,87.08,85.45,86.54,1370943,77.7967867553996,78.3909302321245,76.9235758880919,77.9048128420769,1522902.15317636,0.0,1.0
2018-11-12,85.29,86.44,85.14,86.43,1309041,76.7795411058555,77.8147911031792,76.644508497509,77.8057889292894,1454138.7625132,0.0,1.0
2018-11-13,85.32,86.52,85.01,85.66,1305108,76.8065476275248,77.8868084942973,76.5274802369419,77.112621539777,1449769.81780256,0.0,1.0
2018-11-14,84.75,86.27,84.25,85.89,1695871,76.2934237158079,77.6617541470531,75.8433150213194,77.3196715392418,1883846.08069726,0.0,1.0
2018-11-15,86.19,86.52,83.6,84.27,1309137,77.5897367559349,77.8868084942973,75.2581737184842,75.8613193690989,1454245.40342147,0.0,1.0
2018-11-16,87.62,87.8,85.93,86.16,1458813,78.8770476221721,79.039086752188,77.3556802348009,77.5627302342656,1620511.90952626,0.0,1.0
2018-11-19,86.54,88.04,86.31,87.55,1096693,77.9048128420769,79.2551389255425,77.6977628426121,78.8140324049437,1218253.51679351,0.0,1.0
2018-11-20,84.79,86.12,84.78,85.81,1420134,76.329432411367,77.5267215387065,76.3204302374772,77.2476541481236,1577545.62107903,0.0,1.0
2018-11-21,85.02,85.69,84.84,85.11,1258022,76.5364824108317,77.1396280614463,76.3744432808158,76.6175019758396,1397464.67398224,0.0,1.0
2018-11-23,84.56,84.97,83.33,84.25,322475,76.1223824119023,76.4914715413829,75.0151150234604,75.8433150213194,358219.030146071,0.0,1.0
2018-11-26,83.96,85.63,83.82,84.98,1625184,75.582251978516,77.0856150181077,75.4562215440592,76.5004737152726,1805323.9360847,0.0,1.0
2018-11-27,83.37,83.83,82.85,83.74,1709091,75.0511237190195,75.465223717949,74.5830106767514,75.384204152941,1898531.42244013,0.0,1.0
2018-11-28,84.4,84.68,83.25,83.67,1796058,75.9783476296659,76.2304084985795,74.9430976323423,75.3211889357126,1995138.08774663,0.0,1.0
2018-11-29,84.04,84.44,83.21,84.05,1112922,76.0863737163432,76.4485173323181,75.3349257131951,76.0954273067426,1229260.38279453,0.48,1.0
2018-11-30,84.89,84.99,83.95,84.2,1732687,76.85592890029,76.9464648042837,76.0048914027488,76.2312311627332,1913812.00558809,0.0,1.0
2018-12-03,86.16,87.03,85.44,86.1,2740009,78.0057348810106,78.7933972457561,77.3538763722556,77.9514133386143,3026433.5795325,0.0,1.0
2018-12-04,83.49,86.06,83.42,86.06,1905413,75.5884262443776,77.9151989770168,75.525051111582,77.9151989770168,2104593.77545028,0.0,1.0
2018-12-06,81.84,82.5,79.1,82.5,2574888,74.0945838284808,74.6921207948395,71.6139000590522,74.6921207948395,2844051.79206903,0.0,1.0
2018-12-07,79.5,82.72,79.14,82.32,1534735,71.9760436750272,74.8912997836257,71.6501144206497,74.5291561676508,1695167.25663449,0.0,1.0
2018-12-10,78.2,79.41,76.83,79.38,1218963,70.7990769231085,71.8945613614328,69.5587350383942,71.8674005902347,1346386.29121571,0.0,1.0
2018-12-11,78.37,79.85,77.73,79.42,1669609,70.9529879598978,72.2929193390053,70.3735581743379,71.9036149518322,1844140.19891529,0.0,1.0
2018-12-12,78.34,80.08,78.28,79.62,1408086,70.9258271886997,72.5011519181909,70.8715056463035,72.0846867598196,1555279.10794074,0.0,1.0
2018-12-13,78.13,78.9,77.61,78.51,1429266,70.7357017903128,71.4328282510647,70.2649150895454,71.0797382254891,1578673.14176125,0.0,1.0
2018-12-14,76.32,78.17,76.06,77.41,974254,69.0970019280261,70.7719161519103,68.8616085776423,70.0838432815579,1076096.83785486,0.0,1.0
2018-12-17,74.33,76.2136,73.93,75.96,1274217,67.2953374385505,69.0006717261767,66.9331938225756,68.7710726736486,1407416.22250553,0.0,1.0
2018-12-18,73.95,75.42,73.24,74.41,1390127,66.9513010033743,68.2821787920824,66.3084960850187,67.3677661617455,1535442.778697,0.0,1.0
2018-12-19,71.7,74.88,71.3,73.79,1419820,64.9142431635151,67.7932849105161,64.5520995475401,66.8064435569843,1568239.71194687,0.0,1.0
2018-12-20,70.06,71.54,69.27,71.46,2267284,63.4294543380176,64.7693857171251,62.7142206964671,64.6969569939301,2504292.66178935,0.0,1.0
2018-12-21,68.99,71.83,68.89,70.08,2880084,62.4607201652846,65.0319398387069,62.3701842612908,63.4475615188164,3181151.204056,0.0,1.0
2018-12-24,66.53,68.97,66.41,68.6,668679,60.2335369270385,62.4426129844858,60.124893842246,62.107630139709,738578.807415673,0.0,1.0
2018-12-26,68.61,68.64,65.83,67.27,1656452,62.1166837301083,62.1438445013065,59.5997855990822,60.9035026165922,1829607.84277854,0.0,1.0
2018-12-27,70.11,70.12,67.12,67.58,1693108,63.4747222900145,63.4837758804139,60.7676987606015,61.1841639189728,1870095.64748697,0.0,1.0
2018-12-28,69.8,70.78,69.43,70.29,1243877,63.1940609876339,64.0813128467726,62.8590781428571,63.6376869172033,1373904.65564462,0.0,1.0
2018-12-31,70.95,71.22,69.95,70.06,1678415,64.235223883562,64.4796708243451,63.3298648436245,63.4294543380176,1853866.72685785,0.0,1.0
2019-01-02,71.25,71.57,69.0925,69.78,1486921,64.5068315955432,64.7965464883232,62.5535194668782,63.1759538068352,1642355.05960457,0.0,1.0
2019-01-03,69.79,71.05,69.14,71.01,1171231,63.1850073972345,64.3257597875557,62.5965240212752,64.2895454259582,1293664.66598812,0.0,1.0
2019-01-04,72.96,73.0,70.61,70.87,1316103,66.0549955538362,66.0912099154337,63.9274018099832,64.162795160367,1453680.74094774,0.0,1.0
2019-01-07,73.93,74.59,72.33,73.24,1446042,66.9331938225756,67.5307307889343,65.4846193586756,66.3084960850187,1597202.8070763,0.0,1.0
2019-01-08,75.56,75.63,74.24,74.53,1125515,68.4089290576736,68.4723041904692,67.2138551249562,67.476409246538,1243169.78165675,0.0,1.0
2019-01-09,76.35,76.85,75.86,75.96,868129,69.1241626992242,69.5768422191929,68.6805367696548,68.7710726736486,958878.148563004,0.0,1.0
2019-01-10,77.48,77.58,75.91,76.75,1130144,70.1472184143535,70.2377543183473,68.7258047216517,69.4863063151992,1248282.67035151,0.0,1.0
2019-01-11,77.86,78.08,76.94,77.19,1290953,70.4912548495297,70.690433838316,69.6583245327873,69.8846642927716,1425901.7064536,0.0,1.0
2019-01-14,78.06,78.42,77.16,77.38,1091703,70.6723266575172,70.9982559118947,69.8575035215735,70.0566825103598,1205823.27214121,0.0,1.0
2019-01-15,78.1,78.5,77.65,78.13,579826,70.7085410191147,71.0706846350897,70.3011294511429,70.7357017903128,640437.632389533,0.0,1.0
2019-01-16,77.73,78.73,77.66,78.39,824151,70.3735581743379,71.2789172142753,70.3101830415422,70.9710951406966,910302.944627294,0.0,1.0
2019-01-17,79.06,79.4,77.41,77.41,878828,71.5776856974547,71.8855077710334,70.0838432815579,70.0838432815579,970695.559698303,0.0,1.0
2019-01-18,80.69,81.0,79.3,79.72,1011167,73.0534209325527,73.3340822349333,71.7949718670397,72.1752226638134,1116868.50784619,0.0,1.0
2019-01-22,79.29,79.97,78.64,79.88,809088,71.7859182766403,72.4015624237978,71.1974349006809,72.3200801102034,893665.346353531,0.0,1.0
2019-01-23,78.82,80.15,78.31,79.64,911510,71.3603995278697,72.5645270509865,70.8986664175016,72.1027939406184,1006793.94559641,0.0,1.0
2019-01-24,79.18,79.42,78.3,78.87,1140050,71.6863287822472,71.9036149518322,70.8896128271022,71.4056674798666,1259224.18588626,0.0,1.0
2019-01-25,79.48,80.31,79.43,80.15,930409,71.9579364942284,72.7093844973765,71.9126685422315,72.5645270509865,1027668.53696439,0.0,1.0
2019-01-28,79.24,79.24,77.95,78.56,1515312,71.7406503246434,71.7406503246434,70.5727371631241,71.125006177486,1673713.88935896,0.0,1.0
2019-01-29,86.16,86.51,82.52,85.47,2569270,78.0057348810106,78.3226105449887,74.7102279756382,77.3810371434537,2837846.51907547,0.0,1.0
2019-01-30,88.82,89.77,86.25,87.11,2173075,80.4139899272442,81.2740810151847,78.0872171946049,78.8658259689511,2400235.60172342,0.0,1.0
2019-01-31,87.83,90.1,87.58,88.84,2643909,79.5176844777061,81.5728494983641,79.2913447177217,80.4320971080429,2920287.84534218,0.0,1.0
2019-02-01,87.61,88.8,87.4,88.15,1087204,79.3185054889199,80.3958827464454,79.128380090533,79.8073993704861,1200853.97288916,0.0,1.0
2019-02-04,87.29,87.64,86.92,87.16,1447187,79.0287905961399,79.345666260118,78.693807751363,78.911093920948,1598467.49870635,0.0,1.0
2019-02-05,88.19,88.19,87.13,87.13,1307758,79.8436137320836,79.8436137320836,78.8839331497499,78.8839331497499,1444463.40325972,0.0,1.0
2019-02-06,87.93,88.29,87.72,88.06,1037324,79.6082203816999,79.9341496360773,79.418094983313,79.7259170568917,1145759.80825427,0.0,1.0
2019-02-07,86.92,87.83,86.41,87.54,1570308,78.693807751363,79.5176844777061,78.2320746409949,79.2551303561242,1734458.8508317,0.0,1.0
2019-02-08,86.82,86.98,86.13,86.68,840396,78.6032718473693,78.7481292937593,77.9785741098124,78.476521581778,928246.102295574,0.0,1.0
2019-02-11,87.39,87.46,86.57,86.94,1840030,79.1193265001336,79.1827016329292,78.3769320873849,78.7119149321618,2032376.01750476,0.0,1.0
2019-02-12,90.01,90.46,88.05,88.14,1570298,81.4913671847697,81.8987787527416,79.7168634664923,79.7983457800867,1734447.80548996,0.0,1.0
2019-02-13,90.1,90.78,89.85,90.15,1742071,81.5728494983641,82.1884936455216,81.3465097383797,81.618117450361,1924176.95428364,0.0,1.0
2019-02-14,90.07,90.63,89.38,89.71,1152449,81.545688727166,82.052689789531,80.9209909896091,81.2197594727885,1272919.30511858,0.0,1.0
2019-02-15,91.2,91.26,90.55,90.79,1082973,82.5687444422953,82.6230659846916,81.980261066336,82.197547235921,1196180.68879593,0.0,1.0
2019-02-19,91.42,91.95,90.56,90.77,1022307,82.7679234310815,83.2477637222484,81.9893146567353,82.1794400551222,1129173.01855254,0.0,1.0
2019-02-20,92.08,92.1,91.04,91.64,1035465,83.3654603974403,83.383567578239,82.4238869959053,82.9671024198678,1143706.47922347,0.0,1.0
2019-02-21,91.57,91.78,91.04,91.66,850620,82.9037272870722,83.093852685459,82.4238869959053,82.9852096006665,939538.859697882,0.0,1.0
2019-02-22,92.33,92.4478,91.4384,91.97,814800,83.5918001574246,83.6984514523293,82.7845820374164,83.2658709030471,899974.445559515,0.0,1.0
2019-02-25,92.46,93.2,92.35,92.91,651610,83.7094968326165,84.3794625221702,83.6099073382234,84.1169084005883,719725.513587427,0.0,1.0
2019-02-26,91.22,92.3,91.17,92.04,866192,82.586851623094,83.5646393862265,82.5415836710972,83.3292460358428,956738.665866578,0.0,1.0
2019-02-27,90.72,90.97,89.96,90.5,926465,82.5687444422953,82.7962817671473,81.8770309747452,82.3685115964255,1017926.40020994,0.48,1.0
2019-02-28,90.53,90.81,89.88,90.51,1000474,82.3958160754078,82.650657879242,81.8042190307926,82.3776130894196,1099241.63063217,0.0,1.0
2019-03-01,90.98,91.39,90.38,91.25,784195,82.8053832601414,83.1785444728987,82.2592936804966,83.0511235709816,861611.386736285,0.0,1.0
2019-03-04,91.2,91.77,90.39,91.43,931768,83.0056161060112,83.5244012066737,82.2683951734907,83.214950444875,1023752.91680831,0.0,1.0
2019-03-05,90.72,91.53,90.67,91.17,664637,82.5687444422953,83.3059653748158,82.5232369773249,82.9783116270289,730250.520911565,0.0,1.0
2019-03-06,90.96,91.14,90.57,90.84,845275,82.7871802741532,82.9510071480467,82.4322220473841,82.6779623582243,928721.255457525,0.0,1.0
2019-03-07,90.18,91.05,89.6,91.05,1017456,82.077263820615,82.8690937110999,81.5493772269583,82.8690937110999,1117900.10788535,0.0,1.0
2019-03-08,89.27,89.67,88.71,89.5,1282977,81.2490279581537,81.6130876779169,80.7393443504852,81.4583622970175,1409633.5632346,0.0,1.0
2019-03-11,90.54,90.54,89.09,89.22,700687,82.4049175684019,82.4049175684019,81.0852010842602,81.2035204931833,769859.407083809,0.0,1.0
2019-03-12,90.44,90.72,90.11,90.69,1074141,82.3139026384611,82.5687444422953,82.0135533696564,82.5414399633131,1180181.09852817,0.0,1.0
2019-03-13,91.4,91.63,90.06,90.25,947831,83.1876459658928,83.3969803047566,81.968045904686,82.1409742715735,1041401.66961233,0.0,1.0
2019-03-14,90.72,91.39,90.47,91.39,1203721,82.5687444422953,83.1785444728987,82.3412071174433,83.1785444728987,1322553.34458086,0.0,1.0
2019-03-15,90.69,91.22,90.28,90.72,1211245,82.5414399633131,83.0238190919993,82.1682787505558,82.5687444422953,1330820.12015811,0.0,1.0
2019-03-18,92.53,92.61,90.63,90.92,835367,84.2161146742238,84.2889266181765,82.4868310053486,82.7507743021769,917835.12940497,0.0,1.0
2019-03-19,92.45,93.62,91.93,93.05,1098588,84.1433027302712,85.2081774105786,83.670025094579,84.689392309916,1207041.52682922,0.0,1.0
2019-03-20,91.34,92.51,91.13,92.25,1007590,83.1330370079283,84.1979116882357,82.9419056550526,83.9612728703896,1107060.12810795,0.0,1.0
2019-03-21,92.46,92.77,91.21,91.28,563926,84.1524042232653,84.4345505060817,83.0147175990052,83.0784280499638,619597.246700943,0.0,1.0
2019-03-22,90.3,92.14,90.27,92.1,688778,82.1864817365439,83.8611564474547,82.1591772575617,83.8247504754784,756774.740636507,0.0,1.0
2019-03-25,91.14,91.38,90.37,90.48,920182,82.9510071480467,83.1694429799046,82.2501921875025,82.3503086104374,1011023.13719135,0.0,1.0
2019-03-26,92.09,92.59,91.51,91.97,992897,83.8156489824843,84.2707236321883,83.2877623888276,83.7064310665553,1090916.62285056,0.0,1.0
2019-03-27,92.25,92.43,91.23,92.21,1064446,83.9612728703896,84.125099744283,83.0329205849934,83.9248668984132,1169529.00001389,0.0,1.0
2019-03-28,93.51,93.54,92.36,92.54,742834,85.1080609876437,85.1353654666259,84.0613892933245,84.2252161672179,816167.19419897,0.0,1.0
2019-03-29,93.8,94.57,93.36,94.11,888136,85.372004284472,86.0728192450162,84.9715385927325,85.6541505672885,975813.529250272,0.0,1.0
2019-04-01,95.96,95.98,94.56,94.93,936845,87.3379267711933,87.3561297571815,86.0637177520221,86.4004729928031,1029331.12249754,0.0,1.0
2019-04-02,95.87,96.29,95.36,96.05,640854,87.2560133342466,87.638276039998,86.7918371915485,87.41984020814,704119.643246253,0.0,1.0
2019-04-03,96.01,96.75,95.83,96.34,869928,87.3834342361637,88.0569447177257,87.2196073622703,87.6837835049684,955808.020250988,0.0,1.0
2019-04-04,96.88,96.98,96.0,96.15,525503,88.1752641266487,88.2662790565895,87.3743327431696,87.5108551380808,577381.095982604,0.0,1.0
2019-04-05,96.54,97.65,96.2,97.03,1004400,87.86581336485,88.8760790871929,87.5563626030512,88.3117865215599,1103555.20863806,0.0,1.0
2019-04-08,96.68,96.73,95.7,96.04,695807,87.9932342667671,88.0387417317375,87.1012879533472,87.410738715146,764497.649399466,0.0,1.0
2019-04-09,94.88,96.4,94.67,96.4,800465,86.3549655278326,87.7383924629329,86.163834174957,87.7383924629329,879487.574753551,0.0,1.0
2019-04-10,95.18,95.2,94.35,94.83,835299,86.6280103176551,86.6462133036432,85.8725863991464,86.3094580628623,917760.416388056,0.0,1.0
2019-04-11,95.81,96.02,94.92,95.08,944218,87.2014043762821,87.3925357291578,86.391371499809,86.5369953877143,1037431.99122841,0.0,1.0
2019-04-12,97.13,97.13,96.06,96.48,711418,88.4028014515007,88.4028014515007,87.4289417011341,87.8112044068855,781649.780385178,0.0,1.0
2019-04-15,96.79,96.99,96.29,96.81,706949,88.093350689702,88.2753805495836,87.638276039998,88.1115536756901,776739.596964824,0.0,1.0
2019-04-16,97.49,97.56,96.58,96.97,779464,88.7304551992876,88.7941656502461,87.9022193368263,88.2571775635954,856413.338456649,0.0,1.0
2019-04-17,96.8,98.02,96.59,97.92,944948,88.1024521826961,89.2128343279738,87.9113208298204,89.121819398033,1038234.05743939,0.0,1.0
2019-04-18,97.78,98.8,94.74,97.4,1614994,88.9943984961159,89.9227507815121,86.2275446259155,88.6485417623409,1774427.55935804,0.0,1.0
2019-04-22,96.35,97.07,95.78,96.34,1071176,87.6928849979624,88.3481924935362,87.1740998972999,87.6837835049684,1176923.3912466,0.0,1.0
2019-04-23,97.59,97.82,96.18,96.82,1568794,88.8214701292284,89.0308044680922,87.5381596170631,88.1206551686842,1723666.6566907,0.0,1.0
2019-04-24,97.26,97.79,97.16,97.77,832538,88.5211208604237,89.00349998911,88.4301059304829,88.9852970031218,914726.848157223,0.0,1.0
2019-04-25,96.22,97.05,95.54,96.61,1367858,87.5745655890394,88.329989507548,86.955664065442,87.9295238158085,1502894.08659622,0.0,1.0
2019-04-26,97.03,97.21,96.27,96.34,755552,88.3117865215599,88.4756133954533,87.6200730540098,87.6837835049684,830140.72580337,0.0,1.0
2019-04-29,97.75,98.48,97.24,97.88,930011,88.9670940171337,89.6315030057015,88.5029178744356,89.0854134260567,1021822.46429778,0.0,1.0
2019-04-30,98.04,98.48,97.05,97.9,2291837,89.231037313962,89.6315030057015,88.329989507548,89.1036164120449,2518089.06680549,0.0,1.0
2019-05-01,97.33,98.55,96.99,98.15,812723,88.5848313113823,89.6952134566601,88.2753805495836,89.3311537368969,892955.69477295,0.0,1.0
2019-05-02,97.88,98.02,96.45,97.09,914622,89.0854134260567,89.2128343279738,87.7838999279032,88.3663954795244,1004914.24933787,0.0,1.0
2019-05-03,99.37,99.46,98.34,98.6,974279,90.4415358821747,90.5234493191214,89.5040821037844,89.7407209216305,1070460.63830813,0.0,1.0
2019-05-06,97.92,98.19,96.96,97.63,1018864,89.121819398033,89.3675597088732,88.2480760706013,88.8578761012047,1119447.10682379,0.0,1.0
2019-05-07,97.24,97.47,95.89,96.82,1358392,88.5029178744356,88.7122522132994,87.2742163202348,88.1206551686842,1492493.5951536,0.0,1.0
2019-05-08,96.84,98.11,96.43,97.12,1206328,88.1388581546724,89.2947477649206,87.7656969419151,88.3936999585066,1325417.7098028,0.0,1.0
2019-05-09,96.24,96.48,94.85,95.92,753894,87.5927685750276,87.8112044068855,86.3276610488504,87.301520799217,828319.046655697,0.0,1.0
2019-05-10,96.81,97.3,94.65,95.75,1081747,88.1115536756901,88.5575268324001,86.1456311889688,87.1467954183176,1188537.96921406,0.0,1.0
2019-05-13,94.48,95.45,93.71,94.96,1094265,85.9909058080695,86.8737506284952,85.2900908475253,86.4277774717853,1202291.75665106,0.0,1.0
2019-05-14,96.09,96.27,94.6,94.6,1087704,87.4562461801164,87.6200730540098,86.1001237239984,86.1001237239984,1195083.0492398,0.0,1.0
2019-05-15,96.22,96.78,94.65,95.24,1030408,87.5745655890394,88.0842491967079,86.1456311889688,86.6826192756195,1132130.7401656,0.0,1.0
2019-05-16,96.43,96.84,96.18,96.7,670466,87.7656969419151,88.1388581546724,87.5381596170631,88.0114372527553,736654.964670178,0.0,1.0
2019-05-17,94.45,96.11,94.42,95.24,722765,85.9636013290872,87.4744491661045,85.936296850105,86.6826192756195,794116.965722112,0.0,1.0
2019-05-20,94.35,94.65,93.54,94.05,670063,85.8725863991464,86.1456311889688,85.1353654666259,85.599541609324,736212.180172885,0.0,1.0
2019-05-21,95.19,95.48,94.6,94.81,733570,86.6371118106491,86.9010551074775,86.1001237239984,86.2912550768741,805988.644365415,0.0,1.0
2019-05-22,93.04,94.72,92.8,94.72,1102317,84.6802908169219,86.2093416399274,84.461854985064,86.2093416399274,1211138.65683023,0.0,1.0
2019-05-23,91.07,91.97,90.44,91.9,838551,82.8872966970881,83.7064310665553,82.3139026384611,83.6427206155968,921333.456549836,0.0,1.0
2019-05-24,90.9,91.84,90.52,91.84,571581,82.7325713161888,83.5881116576323,82.3867145824137,83.5881116576323,628007.954707837,0.0,1.0
2019-05-28,89.99,91.11,89.91,91.11,844338,81.9043354537275,82.9237026690644,81.8315235097748,82.9237026690644,927691.754033297,0.0,1.0
2019-05-29,90.36,90.45,88.75,89.37,1241620,82.2410906945084,82.3230041314551,80.7757503224615,81.3400428880945,1364193.76558064,0.0,1.0
2019-05-30,90.33,90.91,89.88,90.05,553974,82.650657879242,83.1813495826624,82.2389143162435,82.3944618844874,605445.53067094,0.48,1.0
2019-05-31,89.41,90.63,89.17,89.26,1260942,81.8088710393339,82.9251535879077,81.5892744724013,81.671623185001,1378100.23274608,0.0,1.0
2019-06-03,91.25,91.95,89.59,89.65,1497930,83.4924447191502,84.1329347060368,81.9735684645333,82.0284676062664,1637107.56056768,0.0,1.0
2019-06-04,94.12,94.14,92.15,92.21,967752,86.1184536653854,86.1367533792964,84.3159318451473,84.3708309868804,1057668.99384784,0.0,1.0
2019-06-05,95.42,95.53,94.0,94.45,763409,87.3079350696034,87.4085834961141,86.0086553819191,86.4203989449176,834339.819421077,0.0,1.0
2019-06-06,94.71,95.65,94.43,95.32,906628,86.6582952257612,87.5183817795804,86.4020992310066,87.2164365000481,990865.763702147,0.0,1.0
2019-06-07,96.05,96.32,94.97,95.35,513375,87.8843760578013,88.1314221956005,86.8961915066048,87.2438860709147,561074.345200666,0.0,1.0
2019-06-10,96.59,97.12,96.46,96.78,545050,88.3784683333996,88.8634107520423,88.2595201929778,88.5523156155545,595692.372732648,0.0,1.0
2019-06-11,96.37,98.44,96.25,97.67,756905,88.1771714803781,90.0711918701714,88.0673731969118,89.3666528845961,827231.511573626,0.0,1.0
2019-06-12,96.54,96.75,95.87,96.38,433503,88.332719048622,88.524866044688,87.7196786326019,88.1863213373336,473781.177243778,0.0,1.0
2019-06-13,96.78,97.27,96.14,96.98,874596,88.5523156155545,89.0006586063752,87.9667247704011,88.735312754665,955857.566136104,0.0,1.0
2019-06-14,96.07,96.99,95.32,96.44,432675,87.9026757717124,88.7444626116205,87.2164365000481,88.2412204790668,472876.245063936,0.0,1.0
2019-06-17,95.41,96.33,95.38,96.01,429923,87.2987852126479,88.140572052556,87.2713356417813,87.8477766299793,469868.54777055,0.0,1.0
2019-06-18,96.36,97.03,95.85,96.01,642662,88.1680216234226,88.7810620394426,87.7013789186909,87.8477766299793,702373.821933967,0.0,1.0
2019-06-19,96.94,97.32,95.71,96.53,609189,88.6987133268429,89.0464078911528,87.5732809213136,88.3235691916665,665790.736359287,0.0,1.0
2019-06-20,98.05,98.49,96.96,98.0,954657,89.714347448906,90.116941154949,88.717013040754,89.6685981641284,1043357.29469926,0.0,1.0
2019-06-21,97.22,98.26,97.09,98.13,1344042,88.9549093215976,89.906494444972,88.8359611811758,89.7875463045502,1468921.32470844,0.0,1.0
2019-06-24,97.95,98.29,96.87,97.5,656020,89.6228488793508,89.9339440158386,88.6346643281543,89.2111053163522,716972.957270107,0.0,1.0
2019-06-25,98.61,98.67,97.52,97.97,709202,90.2267394384153,90.2816385801485,89.2294050302633,89.6411485932618,775096.270299494,0.0,1.0
2019-06-26,98.35,99.12,98.09,98.65,596333,89.9888431575717,90.693382143147,89.7509468767281,90.2633388662374,651740.243480008,0.0,1.0
2019-06-27,98.54,98.62,97.69,98.55,788246,90.1626904397267,90.2358892953708,89.3849525985072,90.1718402966822,861484.506076541,0.0,1.0
2019-06-28,100.2,100.43,98.59,98.8,1916963,91.6815666943435,91.8920134043206,90.2084397245043,90.4005867205703,2095074.28292945,0.0,1.0
2019-07-01,102.34,102.69,100.6,101.3,1572922,93.6396360828255,93.9598810762688,92.0475609725645,92.6880509594511,1719067.31181246,0.0,1.0
2019-07-02,102.19,103.19,101.83,102.49,1508214,93.5023882284927,94.417373924045,93.1729933780938,93.7768839371584,1648347.0805405,0.0,1.0
2019-07-03,103.39,103.47,102.23,102.34,643529,94.6003710631554,94.6735699187996,93.5389876563148,93.6396360828255,703321.377730976,0.0,1.0
2019-07-05,102.74,103.09,101.5,102.57,1019097,94.0056303610464,94.3258753544898,92.8710480985615,93.8500827928025,1113784.62521736,0.0,1.0
2019-07-08,101.26,102.5,100.75,102.5,731561,92.651451531629,93.7860337941139,92.1848088268973,93.7860337941139,799532.717894998,0.0,1.0
2019-07-09,100.39,100.78,100.04,100.44,1003310,91.8554139764985,92.2122583977639,91.5351689830552,91.9011632612761,1096530.80357104,0.0,1.0
2019-07-10,98.54,101.17,98.5,101.08,993299,90.1626904397267,92.5691028190293,90.1260910119046,92.4867541064296,1085589.64891839,0.0,1.0
2019-07-11,97.63,98.94,96.72,98.59,1140433,89.330053456774,90.5286847179476,88.4974164738214,90.2084397245043,1246394.34861501,0.0,1.0
2019-07-12,100.06,100.09,97.97,98.02,854946,91.5534686969662,91.5809182678328,89.6411485932618,89.6868978780394,934381.820563777,0.0,1.0
2019-07-15,99.34,100.1,99.0,99.97,644321,90.8946789961685,91.5900681247883,90.5835838596807,91.4711199843665,704186.965033433,0.0,1.0
2019-07-16,99.32,99.81,98.63,99.02,651669,90.8763792822575,91.3247222730781,90.2450391523264,90.6018835735918,712217.691672896,0.0,1.0
2019-07-17,95.46,99.08,95.27,99.08,1346009,87.3445344974255,90.6567827153249,87.1706872152705,90.6567827153249,1471071.08509219,0.0,1.0
2019-07-18,97.22,98.48,93.76,94.98,1964228,88.9549093215976,90.1077912979935,85.7890588149865,86.9053413635604,2146730.8281954,0.0,1.0
2019-07-19,98.12,99.13,97.73,97.88,1184358,89.7783964475947,90.7025320001025,89.4215520263293,89.5587998806621,1294400.5635903,0.0,1.0
2019-07-22,97.2,98.67,96.81,98.13,1277785,88.9366096076865,90.2816385801485,88.5797651864211,89.7875463045502,1396508.17079568,0.0,1.0
2019-07-23,98.11,98.22,96.54,97.84,1318533,89.7692465906392,89.8698950171499,88.332719048622,89.52220045284,1441042.2003418,0.0,1.0
2019-07-24,97.71,98.03,96.29,97.1,1047602,89.4032523124182,89.696047734995,88.1039726247339,88.8451110381313,1144938.11771299,0.0,1.0
2019-07-25,98.78,98.93,96.75,97.81,1179822,90.3822870066592,90.5195348609921,88.524866044688,89.4947508819735,1289443.10903986,0.0,1.0
2019-07-26,98.21,98.97,98.0,98.38,631611,89.8607451601944,90.5561342888141,89.6685981641284,90.0162927284383,690296.037490213,0.0,1.0
2019-07-29,96.77,98.35,96.7,98.35,557256,88.543165758599,89.9888431575717,88.4791167599104,89.9888431575717,609032.471992486,0.0,1.0
2019-07-30,97.89,97.89,95.07,95.07,624491,89.5679497376176,89.5679497376176,86.9876900761601,86.9876900761601,682514.495074184,0.0,1.0
2019-07-31,96.85,97.97,95.94,97.69,913519,88.6163646142432,89.6411485932618,87.7837276312906,89.3849525985072,998397.02898148,0.0,1.0
2019-08-01,94.39,96.99,94.13,96.66,1113763,86.3654998031845,88.7444626116205,86.1276035223409,88.4425173320883,1217246.35195272,0.0,1.0
2019-08-02,92.75,95.08,92.58,94.54,879710,84.8649232624787,86.9968399331156,84.7093756942348,86.5027476575173,961446.724551211,0.0,1.0
2019-08-05,89.9,91.39,89.25,91.33,1108510,82.2572140301545,83.6205427165275,81.6624733280455,83.5656435747944,1211505.27859438,0.0,1.0
2019-08-06,91.0,91.34,89.76,90.46,789260,83.2636982952621,83.5747934317499,82.1291160327772,82.7696060196638,862592.720122869,0.0,1.0
2019-08-07,90.49,90.74,88.91,89.72,926587,82.7970555905304,83.0258020144185,81.3513781915577,82.0925166049551,1012679.21947202,0.0,1.0
2019-08-08,92.42,92.9,90.87,91.21,957961,84.5629779829464,85.0021711168115,83.1447501548403,83.4558452913281,1046968.28011254,0.0,1.0
2019-08-09,92.19,93.01,91.66,92.37,834657,84.3525312729694,85.1028195433223,83.8675888543266,84.5172286981688,912207.703417876,0.0,1.0
2019-08-12,90.12,91.86,90.01,91.74,519527,82.458510883176,84.0505859934371,82.3578624566653,83.9407877099708,567797.947580359,0.0,1.0
2019-08-13,91.28,92.96,89.46,89.67,556146,83.5198942900167,85.0570702585446,81.8546203241115,82.0467673201775,607819.338273133,0.0,1.0
2019-08-14,88.29,90.27,88.16,89.73,967597,80.7840870603153,82.5957587375089,80.6651389198935,82.1016664619106,1057499.59229244,0.0,1.0
2019-08-15,89.0,89.1,87.89,88.37,653757,81.4337269041574,81.5252254737127,80.4180927820943,80.8572859159595,714499.694561192,0.0,1.0
2019-08-16,90.72,91.26,89.39,89.52,595018,83.0075023005074,83.5015945761057,81.7905713254228,81.9095194658446,650303.062542216,0.0,1.0
2019-08-19,91.24,91.85,90.99,91.85,884905,83.4832948621946,84.0414361364816,83.2545484383066,84.0414361364816,967124.408940435,0.0,1.0
2019-08-20,91.3,91.64,90.26,90.97,629205,83.5381940039278,83.8492891404156,82.5866088805534,83.2362487243955,687666.488185021,0.0,1.0
2019-08-21,91.68,92.77,91.24,92.45,697058,83.8858885682377,84.8832229763897,83.4832948621946,84.590427553813,761823.931661818,0.0,1.0
2019-08-22,90.93,92.43,90.5,92.08,736660,83.1996492965734,84.5721278399019,82.8062054474859,84.2518828464586,805105.482611196,0.0,1.0
2019-08-23,88.1,90.62,87.71,90.43,728267,80.6102397781603,82.9160037309522,80.2533953568949,82.7421564487973,795932.661614324,0.0,1.0
2019-08-26,88.64,89.49,87.07,89.11,602983,81.1043320537586,81.8820698949781,79.6678045117414,81.5343753306682,659008.116663517,0.0,1.0
2019-08-27,88.93,89.59,88.28,89.42,874074,81.3696779054688,81.9735684645333,80.7749372033597,81.8180208962894,955287.065414028,0.0,1.0
2019-08-28,90.78,90.84,88.41,88.54,656490,83.0624014422406,83.1173005839737,80.8938853437815,81.0128334842034,717486.626502625,0.0,1.0
2019-08-29,92.25,92.59,91.36,91.41,972948,84.8557734055231,85.1685209714622,84.0371106593885,84.0831029484972,1057729.47906639,0.49,1.0
2019-08-30,93.74,93.96,92.82,93.12,1063094,86.2263436209619,86.4287096930401,85.3800855013621,85.6560392360143,1155730.68942904,0.0,1.0
2019-09-03,92.51,93.08,91.45,92.73,974901,85.0949333088883,85.6192454047273,84.1198967797842,85.2972993809665,1059852.66105826,0.0,1.0
2019-09-04,93.25,93.71,92.79,93.4,889371,85.7756191876968,86.1987482474967,85.3524901278969,85.9135960550229,966869.683196593,0.0,1.0
2019-09-05,96.13,96.39,94.21,94.21,880670,88.4247750403571,88.6639349437222,86.6586711385836,86.6586711385836,957410.488874432,0.0,1.0
2019-09-06,95.14,96.75,94.86,96.3,1106000,87.5141277160051,88.9950794253048,87.2565708969965,88.5811488233266,1202375.46492457,0.0,1.0
2019-09-09,95.53,95.88,94.74,95.88,1100805,87.8728675710529,88.1948135948136,87.1461894031356,88.1948135948136,1196727.77908345,0.0,1.0
2019-09-10,97.05,97.07,94.75,95.46,952124,89.2710331599569,89.2894300756003,87.1553878609574,87.8084783663007,1035090.9015966,0.0,1.0
2019-09-11,99.21,99.24,96.75,97.8,904166,91.257900049452,91.2854954229172,88.9950794253048,89.9609174965871,982953.901102162,0.0,1.0
2019-09-12,99.67,99.84,98.49,99.26,766960,91.6810291092519,91.8374028922215,90.595611086287,91.3038923385607,833791.940848598,0.0,1.0
2019-09-13,99.67,101.38,99.62,100.15,812398,91.6810291092519,93.2539653967689,91.6350368201433,92.1225550846953,883189.351676124,0.0,1.0
2019-09-16,99.25,99.93,99.0,99.05,378726,91.294693880739,91.9201890126171,91.0647324351956,91.1107247243042,411727.712774885,0.0,1.0
2019-09-17,98.72,98.98,97.93,98.86,680732,90.8071756161869,91.0463355195521,90.0804974482697,90.9359540256912,740050.14013475,0.0,1.0
2019-09-18,99.31,99.37,97.9,98.19,749171,91.3498846276694,91.4050753745998,90.0529020748045,90.3196573516349,814452.829505431,0.0,1.0
2019-09-19,98.97,100.0,98.97,99.21,584502,91.0371370617303,91.9845782173693,91.0371370617303,91.257900049452,635434.777576259,0.0,1.0
2019-09-20,98.91,99.72,98.56,99.5,963714,90.9819463147999,91.7270213983606,90.6600002910391,91.5246553262824,1047690.83978691,0.0,1.0
2019-09-23,98.65,99.24,97.8,98.04,576839,90.7427864114348,91.2854954229172,89.9609174965871,90.1816804843088,627104.033283567,0.0,1.0
2019-09-24,98.5,99.83,98.22,98.98,947945,90.6048095441087,91.8282044343997,90.3472527251001,91.0463355195521,1030547.7487323,0.0,1.0
2019-09-25,99.47,99.72,98.44,98.44,528808,91.4970599528172,91.7270213983606,90.5496187971783,90.5496187971783,574887.671659885,0.0,1.0
2019-09-26,99.52,99.87,98.97,99.34,501857,91.5430522419259,91.8649982656867,91.0371370617303,91.3774800011346,545588.195027713,0.0,1.0
2019-09-27,100.13,100.48,99.06,100.1,578741,92.1041581690518,92.4261041928126,91.119923182126,92.0765627955866,629171.771198835,0.0,1.0
2019-09-30,99.56,100.61,99.3,100.29,686708,91.5798460732128,92.5456841444952,91.3406861698477,92.2513334941996,746546.881344867,0.0,1.0
2019-10-01,96.27,100.34,95.92,100.03,697090,88.5535534498614,92.2973257833083,88.2316074261006,92.0121735908345,757833.555917061,0.0,1.0
2019-10-02,94.09,95.42,93.45,95.19,996827,86.5482896447227,87.7716845350137,85.9595883441316,87.5601200051138,1083689.26543794,0.0,1.0
2019-10-03,94.57,94.7,92.37,94.01,675461,86.9898156201661,87.1093955718487,84.966154899384,86.4747019821488,734319.831748116,0.0,1.0
2019-10-04,95.0,95.1,93.73,94.78,889502,87.3853493065008,87.4773338847181,86.2171451631402,87.1829832344226,967012.098373722,0.0,1.0
2019-10-07,94.64,95.6,93.92,94.56,593757,87.0542048249183,87.937256775805,86.3919158617532,86.9806171623444,645496.246769637,0.0,1.0
2019-10-08,91.99,93.55,91.99,93.55,609359,84.616613502158,86.0515729223489,84.616613502158,86.0515729223489,662457.785651873,0.0,1.0
2019-10-09,93.38,94.04,92.43,93.19,787430,85.8951991393794,86.502297355614,85.0213456463144,85.7204284407664,856045.671198513,0.0,1.0
2019-10-10,94.92,95.48,93.46,93.46,721502,87.3117616439269,87.8268752819442,85.9687868019533,85.9687868019533,784372.787245939,0.0,1.0
2019-10-11,97.36,98.6,95.98,95.98,805569,89.5561853524307,90.6967941223261,88.286798173031,88.286798173031,875765.28110653,0.0,1.0
2019-10-14,95.91,97.04,95.45,96.78,795116,88.2224089682788,89.2618347021351,87.799279908479,89.02267479877,864401.41968261,0.0,1.0
2019-10-15,95.98,96.43,94.29,94.86,1394225,88.286798173031,88.7007287750092,86.7322588011575,87.2565708969965,1515716.03307818,0.0,1.0
2019-10-16,95.82,96.62,95.5,95.97,1149826,88.1396228478832,88.8754994736222,87.8452721975876,88.2775997152093,1250020.40807628,0.0,1.0
2019-10-17,101.38,104.44,99.06,102.99,2394439,93.2539653967689,96.0686934902204,91.119923182126,94.7349171060686,2603087.43748511,0.0,1.0
2019-10-18,102.22,103.19,101.06,101.51,1855409,94.0266358537948,94.9188862625033,92.9596147464734,93.3735453484515,2017087.0334541,0.0,1.0
2019-10-21,103.49,103.94,102.57,102.69,1332277,95.1948399971554,95.6087705991336,94.3485818775556,94.4589633714165,1448369.96137732,0.0,1.0
2019-10-22,104.12,104.57,103.12,103.73,1123130,95.7743428399249,96.188273441903,94.8544970577512,95.4156029848771,1220998.15182707,0.0,1.0
2019-10-23,103.29,104.04,102.67,103.83,1020436,95.0108708407207,95.700755177351,94.440566455773,95.5075875630945,1109355.52434518,0.0,1.0
2019-10-24,103.11,103.91,102.55,103.53,536223,94.8452985999294,95.5811752256684,94.3301849619122,95.2316338284424,582948.805540912,0.0,1.0
2019-10-25,103.65,104.76,102.87,103.18,732656,95.3420153223032,96.363044140516,94.6245356122078,94.9096878046816,796498.732938316,0.0,1.0
2019-10-28,104.21,104.95,103.48,104.2,835910,95.8571289603205,96.537814839129,95.1856415393337,95.8479305024988,908750.158123959,0.0,1.0
2019-10-29,105.04,105.33,103.6,103.6,1146036,96.6206009595247,96.887356236355,95.2960230331945,95.2960230331945,1245900.15218833,0.0,1.0
2019-10-30,103.94,104.77,103.13,104.77,865780,95.6087705991336,96.3722425983378,94.8636955155729,96.3722425983378,941222.992786976,0.0,1.0
2019-10-31,103.89,103.9,102.77,103.77,1135929,95.5627783100249,95.5719767678467,94.5325510339904,95.4523968161641,1234912.44077424,0.0,1.0
2019-11-01,106.63,106.66,104.34,104.88,931395,98.0831557531808,98.110751126646,95.9767089120031,96.4734256343769,1012555.6023087,0.0,1.0
2019-11-04,109.36,109.46,107.27,107.64,1196699,100.594334738515,100.686319316732,98.671857053772,99.0121999931763,1300977.86301968,0.0,1.0
2019-11-05,109.5,110.13,109.03,109.03,1094498,100.723113148019,101.302615990789,100.290785630398,100.290785630398,1189871.19494486,0.0,1.0
2019-11-06,109.46,109.61,108.47,109.46,760185,100.686319316732,100.824296184058,99.7756719923804,100.686319316732,826426.575771871,0.0,1.0
2019-11-07,109.13,110.81,109.0,110.0,1060664,100.382770208615,101.928111122667,100.263190256932,101.183036039106,1153088.94225023,0.0,1.0
2019-11-08,109.35,109.47,108.33,108.95,596246,100.585136280693,100.695517774554,99.6468935828761,100.217197967824,648202.135135098,0.0,1.0
2019-11-11,109.95,110.0,108.5,109.0,612773,101.137043749998,101.183036039106,99.8032673658456,100.263190256932,666169.277367288,0.0,1.0
2019-11-12,110.01,110.51,109.48,109.85,991712,101.192234496928,101.652157388015,100.704716232376,101.04505917178,1078128.55069736,0.0,1.0
2019-11-13,109.14,109.72,108.51,108.89,918352,100.391968666437,100.925479220098,99.8124658236674,100.162007220893,998376.05150489,0.0,1.0
2019-11-14,108.71,109.49,108.7,108.88,769169,99.9964349801021,100.713914690198,99.9872365222804,100.152808763072,836193.430362177,0.0,1.0
2019-11-15,109.47,109.85,109.05,109.61,533595,100.695517774554,101.04505917178,100.309182546041,100.824296184058,580091.804888271,0.0,1.0
2019-11-18,109.08,109.39,108.84,108.84,528503,100.336777919506,100.62193011198,100.116014931785,100.116014931785,574556.09433909,0.0,1.0
2019-11-19,109.1,109.55,108.71,109.23,992564,100.35517483515,100.769105437128,99.9964349801021,100.474754786832,1079054.79291808,0.0,1.0
2019-11-20,108.57,109.15,107.95,108.98,628581,99.8676565705978,100.401167124259,99.2973521856501,100.244793341289,683354.766833411,0.0,1.0
2019-11-21,109.1,109.5,108.02,108.53,737205,100.35517483515,100.723113148019,99.3617413904023,99.8308627393109,801444.127142602,0.0,1.0
2019-11-22,109.48,109.97,108.89,109.62,577353,100.704716232376,101.155440665641,100.162007220893,100.83349464188,627662.822604517,0.0,1.0
2019-11-25,111.95,112.2,109.68,110.0,1123976,102.976735314345,103.206696759888,100.888685388811,101.183036039106,1221917.87121524,0.0,1.0
2019-11-26,112.48,112.52,110.99,112.31,1481164,103.464253578897,103.501047410184,102.093683363458,103.307879795927,1610230.78944804,0.0,1.0
2019-11-27,112.1,112.44,111.23,111.99,1607979,103.565436614936,103.879551230896,102.761672744686,103.463811298008,1740488.4466446,0.49,1.0
2019-11-29,111.48,111.96,111.08,111.88,571678,102.992639374068,103.436095302482,102.623092767057,103.36218598108,618788.525348215,0.0,1.0
2019-12-02,110.31,112.18,110.14,111.65,1021031,101.91171554856,103.639345936338,101.75465824058,103.149696682048,1105171.55955767,0.0,1.0
2019-12-03,109.03,109.41,107.97,108.91,757017,100.729166406124,101.080235682785,99.7498678975437,100.61830242402,819400.839447253,0.0,1.0
2019-12-04,110.42,111.1,109.96,110.27,1136411,102.013340865488,102.641570097408,101.588362267425,101.874760887859,1230059.73096654,0.0,1.0
2019-12-05,111.33,111.5,110.32,110.52,632432,102.854059396439,103.011116704419,101.920954213735,102.105727517241,684549.107474874,0.0,1.0
2019-12-06,112.59,113.44,112.28,112.28,826070,104.018131208525,104.803417748424,103.731732588091,103.731732588091,894144.320989084,0.0,1.0
2019-12-09,112.5,112.95,111.95,112.4,595729,103.934983221947,104.350723154835,103.426856637307,103.842596570195,644821.506892283,0.0,1.0
2019-12-10,112.86,113.51,111.67,112.25,820118,104.267575168258,104.868088404651,103.168174012399,103.704016592565,887701.831855561,0.0,1.0
2019-12-11,113.17,113.57,112.73,113.33,687149,104.553973788691,104.923520395703,104.147472520979,104.701792431496,743775.195834894,0.0,1.0
2019-12-12,114.48,115.13,113.15,113.57,1071711,105.764238926654,106.364752163047,104.535496458341,104.923520395703,1160027.96904806,0.0,1.0
2019-12-13,113.65,114.98,113.34,114.06,776150,104.997429717105,106.226172185418,104.711031096671,105.376214989292,840110.541159561,0.0,1.0
2019-12-16,113.13,115.26,113.02,114.62,689364,104.51701912799,106.484854810326,104.415393811062,105.893580239108,746172.728333338,0.0,1.0
2019-12-17,114.26,114.35,113.31,113.33,585944,105.560988292797,105.644136279375,104.683315101145,104.701792431496,634230.150008631,0.0,1.0
2019-12-18,113.6,114.51,113.15,114.44,941336,104.951236391229,105.79195492218,104.535496458341,105.727284265953,1018909.09794882,0.0,1.0
2019-12-19,113.47,114.15,113.13,113.71,701526,104.83113374395,105.459362975869,104.51701912799,105.052861708157,759336.967722091,0.0,1.0
2019-12-20,114.99,115.06,113.74,114.33,1171993,106.235410850593,106.30008150682,105.080577703683,105.625658949024,1268573.95279935,0.0,1.0
2019-12-23,115.85,116.0,114.34,115.16,761089,107.029936055668,107.168516033297,105.6348976142,106.392468158573,823808.402577576,0.0,1.0
2019-12-24,115.26,115.93,114.6,115.92,193865,106.484854810326,107.10384537707,105.875102908757,107.094606711895,209840.920005022,0.0,1.0
2019-12-26,115.8,115.82,114.81,115.42,251846,106.983742729791,107.002220060142,106.069114877438,106.63267345313,272599.986276971,0.0,1.0
2019-12-27,115.47,116.11,115.23,116.01,362966,106.678866779007,107.270141350225,106.4571388148,107.177754698472,392877.101955189,0.0,1.0
2019-12-30,115.24,115.92,115.0,115.67,311916,106.466377479975,107.094606711895,106.244649515768,106.863640082512,337620.201708853,0.0,1.0
2019-12-31,115.26,115.77,114.63,115.02,479524,106.484854810326,106.956026734265,105.902818904283,106.263126846119,519040.349338396,0.0,1.0
2020-01-02,116.87,116.87,115.61,116.15,937531,107.972279903547,107.972279903547,106.808208091461,107.307096010926,1014790.53760724,0.0,1.0
2020-01-03,115.78,115.92,114.63,115.12,587357,106.965265399441,107.094606711895,105.902818904283,106.355513497872,635759.591733368,0.0,1.0
2020-01-06,115.79,115.85,114.51,114.7,754169,106.974504064616,107.029936055668,105.79195492218,105.96748956051,816318.143033903,0.0,1.0
2020-01-07,116.11,116.42,114.58,114.93,810678,107.270141350225,107.556539970659,105.856625578407,106.179978859541,877483.905541647,0.0,1.0
2020-01-08,116.38,116.59,115.32,115.92,848405,107.519585309958,107.713597278639,106.540286801378,107.094606711895,918319.89135151,0.0,1.0
2020-01-09,117.12,117.13,115.94,116.79,643713,108.203246532929,108.212485198104,107.113084042245,107.898370582144,696759.745901491,0.0,1.0
2020-01-10,115.77,117.27,115.38,117.27,623702,106.956026734265,108.341826510558,106.595718792429,108.341826510558,675099.6904494,0.0,1.0
2020-01-13,117.13,117.24,115.91,116.03,672776,108.212485198104,108.314110515032,107.085368046719,107.196232028823,728217.753577484,0.0,1.0
2020-01-14,117.12,117.81,116.65,117.27,789966,108.203246532929,108.840714430023,107.76902926969,108.341826510558,855065.082468145,0.0,1.0
2020-01-15,117.61,118.33,116.77,116.77,807693,108.655941126518,109.321125019138,107.879893251794,107.879893251794,874252.919307848,0.0,1.0
2020-01-16,119.6,119.62,117.58,118.38,650173,110.494435496399,110.51291282675,108.628225130992,109.367318345015,703752.098018856,0.0,1.0
2020-01-17,119.53,120.04,119.11,119.95,634278,110.429764840172,110.900936764112,110.04174090281,110.817788777534,686547.23162482,0.0,1.0
2020-01-21,117.96,119.08,117.32,118.75,584855,108.979294407653,110.014024907284,108.388019836434,109.7091489565,633051.408297201,0.0,1.0
2020-01-22,117.87,118.9,117.66,118.34,526765,108.896146421075,109.847728934129,108.702134452394,109.330363684313,570174.359613368,0.0,1.0
2020-01-23,118.65,118.81,116.77,117.35,729527,109.616762304747,109.764580947552,107.879893251794,108.41573583196,789645.458687768,0.0,1.0
2020-01-24,117.11,118.86,116.7,118.86,626763,108.194007867753,109.810774273428,107.815222595567,109.810774273428,678412.939649283,0.0,1.0
2020-01-27,115.43,116.46,113.72,114.75,909535,106.641912118306,107.59349463136,105.062100373332,106.013682886386,984487.458678809,0.0,1.0
2020-01-28,116.45,117.01,115.39,116.0,1024337,107.584255966185,108.101621216001,106.604957457605,107.168516033297,1108749.99858244,0.0,1.0
2020-01-29,116.38,117.42,116.23,117.03,980203,107.519585309958,108.480406488187,107.381005332328,108.120098546351,1060979.02824998,0.0,1.0
2020-01-30,118.92,120.2,116.5,116.69,1212823,109.86620626448,111.048755406916,107.630449292061,107.805983930391,1312768.64892193,0.0,1.0
2020-01-31,113.85,118.15,113.45,117.93,2545099,105.182203020611,109.154829045983,104.812656413599,108.951578412127,2754834.1147905,0.0,1.0
2020-02-03,113.68,115.7,113.32,114.61,1516180,105.025145712631,106.891356078038,104.692553766321,105.884341573932,1641124.52527901,0.0,1.0
2020-02-04,116.46,117.65,115.29,115.29,1002665,107.59349463136,108.692895787219,106.512570805852,106.512570805852,1085292.06435837,0.0,1.0
2020-02-05,119.21,119.29,117.53,117.84,826440,110.134127554563,110.208036875965,108.582031805115,108.868430425549,894544.811745033,0.0,1.0
2020-02-06,118.23,119.47,117.81,119.45,747913,109.228738367385,110.37433284912,108.840714430023,110.35585551877,809546.602036039,0.0,1.0
2020-02-07,117.31,118.27,116.91,117.34,1050512,108.378781171259,109.265693028086,108.009234564248,108.406497166785,1137082.01354714,0.0,1.0
2020-02-10,118.22,118.4,116.81,116.94,688970,109.21949970221,109.385795675365,107.916847912495,108.036950559774,745746.259798624,0.0,1.0
2020-02-11,118.99,119.86,118.45,119.0,818488,109.930876920707,110.734640790957,109.431989001242,109.940115585882,885937.507714495,0.0,1.0
2020-02-12,119.85,120.07,118.68,119.85,544165,110.725402125781,110.928652759638,109.644478300273,110.725402125781,589008.24921741,0.0,1.0
2020-02-13,119.56,119.88,118.36,119.0,581740,110.457480835698,110.753118121307,109.348841014664,109.940115585882,629679.709095101,0.0,1.0
2020-02-14,119.86,120.12,118.71,119.71,643343,110.734640790957,110.974846085514,109.672194295799,110.596060813327,696359.255145542,0.0,1.0
2020-02-18,119.92,120.26,118.92,119.17,691584,110.790072782008,111.104187397968,109.86620626448,110.097172893862,748575.672869026,0.0,1.0
2020-02-19,117.25,120.26,117.15,120.16,1021307,108.323349180207,111.104187397968,108.230962528455,111.011800746215,1105470.30401346,0.0,1.0
2020-02-20,119.02,119.5,116.33,116.92,684246,109.958592916233,110.402048844646,107.473391984081,108.018473229423,740632.96701187,0.0,1.0
2020-02-21,119.44,119.51,117.71,118.24,661931,110.346616853595,110.411287509822,108.74832777827,109.237977032561,716479.044798411,0.0,1.0
2020-02-24,114.95,116.62,114.2,115.55,820431,106.198456189892,107.741313274164,105.505556301746,106.752776100409,888040.625386947,0.0,1.0
2020-02-25,110.06,115.45,109.95,115.45,1234683,101.680748919178,106.660389448656,101.57912360225,106.660389448656,1336430.07574632,0.0,1.0
2020-02-26,108.3,111.79,108.26,111.17,1468365,100.054743848328,103.279037994502,100.017789187627,102.706240753635,1589369.21312859,0.0,1.0
2020-02-27,105.24,109.96,105.03,106.17,1439919,97.68040689828,102.061360153315,97.4854916051534,98.5436031964119,1551355.90004046,0.49,1.0
2020-02-28,102.74,103.34,99.6,101.44,1877464,95.3599867420114,95.9168875795159,92.4455390257382,94.1533682607518,2022762.98424673,0.0,1.0
2020-03-02,107.4,107.77,102.08,103.38,1418194,99.685249913296,100.028672096424,94.7473958207566,95.9540143020162,1527949.57862351,0.0,1.0
2020-03-03,105.72,110.9,104.53,107.43,1231193,98.1259275682835,102.933838132072,97.0214075738997,99.7130949551712,1326476.36751687,0.0,1.0
2020-03-04,110.7,111.0,106.44,107.53,936719,102.74820451957,103.026654938323,98.7942085732889,99.8059117614219,1009212.70386043,0.0,1.0
2020-03-05,105.78,109.36,105.14,107.07,1056661,98.181617652034,101.504459315811,97.5875900920292,99.3789544526685,1138437.1459038,0.0,1.0
2020-03-06,101.49,104.73,99.41,102.24,1806015,94.1997766638772,97.2070411864012,92.2691870938618,94.8959027107577,1945784.46830105,0.0,1.0
2020-03-09,93.75,95.31,92.26,93.91,2094879,87.0157558600698,88.4636980375814,85.6327854469338,87.164262750071,2257003.96794602,0.0,1.0
2020-03-10,100.53,100.56,94.16,96.88,1166273,93.3087353238701,93.3365803657453,87.3963047656978,89.920921895718,1256532.1379938,0.0,1.0
2020-03-11,95.55,99.23,94.76,97.3,1459963,88.6864583725831,92.1021168426104,87.9532056032023,90.3107524819711,1572951.12703616,0.0,1.0
2020-03-12,85.58,91.28,84.38,88.87,2254122,79.4326227893843,84.7231807456765,78.3188211143754,82.4862957150336,2428570.95719343,0.0,1.0
2020-03-13,90.75,91.0,84.82,90.91,1436169,84.2312516725476,84.4632936881744,78.7272150618786,84.3797585625488,1547315.68345526,0.0,1.0
2020-03-16,75.95,80.81,72.15,80.0,2415538,70.4943643474379,75.0052611312239,66.9673257099097,74.2534450005929,2602479.11727809,0.0,1.0
2020-03-17,81.13,82.36,73.88,77.78,1866511,75.3022749112263,76.4439216281104,68.5730564580475,72.1929119018264,2010962.31964467,0.0,1.0
2020-03-18,69.86,77.08,67.36,75.56,1648943,64.8418208467678,71.5431942580713,62.5214006904992,70.13237880306,1776556.4951087,0.0,1.0
2020-03-19,70.8,73.59,66.26,69.01,1329700,65.7142988255247,68.3038877199204,61.5004158217411,64.0528779936365,1432606.93155921,0.0,1.0
2020-03-20,66.13,75.23,65.9,71.79,2333949,61.3797539736151,69.8260833424326,61.1662753192384,66.6331852074071,2514575.85568601,0.0,1.0
2020-03-23,65.37,67.52,62.95,65.74,1788821,60.6743462461095,62.6699075805004,58.4281795348415,61.0177684292372,1927259.80591011,0.0,1.0
2020-03-24,74.74,74.83,68.83,69.55,1849166,69.3712809918039,69.4548161174296,63.8858077423851,64.5540887473905,1992274.97119923,0.0,1.0
2020-03-25,80.59,84.83,74.85,75.43,2581997,74.8010641574723,78.7364967425037,69.4733794786797,70.011716954934,2781820.56062652,0.0,1.0
2020-03-26,84.61,84.61,78.28,82.36,1427151,78.5322997687521,78.5322997687521,72.6569959330802,76.4439216281104,1537599.77061116,0.0,1.0
2020-03-27,81.95,84.66,78.58,84.66,1123265,76.0633727224824,78.5787081718774,72.9354463518324,78.5787081718774,1210195.7020214,0.0,1.0
2020-03-30,85.64,86.12,81.01,81.25,1240760,79.4883128731347,79.9338335431383,75.1908947437254,75.4136550787272,1336783.76806904,0.0,1.0
2020-03-31,83.94,88.08,83.04,84.49,2057620,77.9104271668721,81.7530429456528,77.0750759106154,78.4209196012512,2216861.45334652,0.0,1.0
2020-04-01,79.98,80.52,77.08,79.57,1218907,74.2348816393428,74.7360923930968,71.5431942580713,73.8543327337147,1313239.54059265,0.0,1.0
2020-04-02,80.6,82.24,78.01,79.69,1407771,74.8103458380973,76.3325414606095,72.4063905562032,73.9657129012156,1516719.93129882,0.0,1.0
2020-04-03,77.36,81.23,76.83,79.95,1206720,71.8030813155733,75.395091717477,71.3111522424444,74.2070365974675,1300109.37538628,0.0,1.0
2020-04-06,84.73,85.7,81.42,81.75,1351465,78.643679936253,79.5440029568852,75.5714436493534,75.8777391099809,1456056.34861974,0.0,1.0
2020-04-07,85.51,89.94,85.07,88.96,1488499,79.3676510250088,83.4794355419166,78.9592570775055,82.5698308406593,1603695.55916293,0.0,1.0
2020-04-08,89.6,90.05,85.29,86.38,863012,83.1638584006641,83.5815340287924,79.1634540512571,80.1751572393902,929801.438834907,0.0,1.0
2020-04-09,89.41,93.1,88.48,90.44,1335541,82.9875064687876,86.41244661944,82.1243101706558,83.9435195731703,1438899.97291233,0.0,1.0
2020-04-13,86.37,90.5,84.83,90.3,1062300,80.1658755587651,83.9992096569207,78.7364967425037,83.8135760444192,1144512.55425686,0.0,1.0
2020-04-14,87.71,89.03,86.46,88.43,1305195,81.409620762525,82.6348026050348,80.2494106843908,82.0779017675304,1406205.46291376,0.0,1.0
2020-04-15,84.39,85.74,81.51,85.05,924708,78.3281027950004,79.5811296793854,75.6549787749791,78.9406937162553,996272.15948579,0.0,1.0
2020-04-16,84.15,84.55,81.86,83.7,960261,78.1053424599987,78.4766096850016,75.9798375968567,77.6876668318703,1034576.6448868,0.0,1.0
2020-04-17,88.49,89.07,86.29,86.29,887448,82.1335918512808,82.6719293275351,80.0916221137645,80.0916221137645,956128.567495193,0.0,1.0
2020-04-20,85.97,87.33,83.9,84.65,1120695,79.7946083337622,81.0569168987722,77.8733004443718,78.5694264912524,1207426.80692167,0.0,1.0
2020-04-21,84.51,89.42,83.73,86.6,1757647,78.4394829625013,82.9967881494127,77.7155118737456,80.3793542131418,1893673.21608953,0.0,1.0
2020-04-22,86.32,87.98,85.41,86.81,1395985,80.1194671556397,81.6602261394021,79.274834218758,80.5742695062684,1504021.79991929,0.0,1.0
2020-04-23,88.01,89.26,86.7,87.22,835227,81.6880711812773,82.8482812594115,80.4721710193926,80.9548184118964,899866.127416263,0.0,1.0
2020-04-24,90.97,91.47,87.24,88.85,1080047,84.4354486462992,84.8995326775529,80.9733817731466,82.4677323537835,1163633.01392023,0.0,1.0
2020-04-27,93.19,93.69,91.3,91.4,892095,86.4959817450657,86.9600657763194,84.7417441069266,84.8345609131774,961135.203887578,0.0,1.0
2020-04-28,94.91,95.84,93.86,95.0,818014,88.0924308125784,88.9556271107103,87.1178543469456,88.1759659382041,881320.994594627,0.0,1.0
2020-04-29,96.31,97.87,95.9,97.68,859400,89.3918661000888,90.8398082776004,89.0113171944608,90.6634563457239,925909.902220038,0.0,1.0
2020-04-30,93.65,94.58,92.36,94.58,1661318,86.9229390538191,87.786135351951,85.7256022531845,87.786135351951,1789889.20983988,0.0,1.0
2020-05-01,91.47,92.57,90.35,92.03,879037,84.8995326775529,85.9205175463111,83.8599844475446,85.4193067925571,947066.631042351,0.0,1.0
2020-05-04,90.64,91.11,89.15,90.01,897932,84.1291531856718,84.5653921750502,82.7461827725357,83.5444073062921,967423.935676336,0.0,1.0
2020-05-05,91.89,93.6,91.63,91.98,1022370,85.289363263806,86.8765306506937,85.0480395675541,85.3728983894317,1101492.3280576,0.0,1.0
2020-05-06,90.37,92.15,90.22,91.88,519927,83.8785478087948,85.530686960058,83.7393225994187,85.2800815831809,560164.716932229,0.0,1.0
2020-05-07,91.07,92.53,90.62,91.74,605405,84.5282654525499,85.8833908238108,84.1105898244216,85.1501380544299,652257.952470936,0.0,1.0
2020-05-08,92.23,93.5,91.32,92.88,588255,85.6049404050586,86.783713844443,84.7603074681768,86.2082496456884,633780.695287932,0.0,1.0
2020-05-11,90.72,91.4,89.64,90.78,730582,84.2034066306724,84.8345609131774,83.2009851231644,84.2590967144228,787122.536867256,0.0,1.0
2020-05-12,86.74,91.73,86.71,91.19,696716,80.5092977418929,85.1408563738049,80.4814527000176,84.6396456200508,750635.610234043,0.0,1.0
2020-05-13,83.41,86.58,82.67,86.45,778671,77.4184980937432,80.3607908518917,76.7316537274877,80.2401290037657,838933.196964836,0.0,1.0
2020-05-14,85.49,85.79,79.87,81.96,852914,79.3490876637586,79.6275380825108,74.1327831524669,76.0726544031074,918921.943614268,0.0,1.0
2020-05-15,84.94,85.76,84.1,84.82,949830,78.8385952293795,79.5996930406356,78.0589340568733,78.7272150618786,1023338.37843339,0.0,1.0
2020-05-18,90.52,91.36,88.26,88.93,1247896,84.0177730181709,84.7974341906771,81.9201131969041,82.5419857987841,1344472.03088291,0.0,1.0
2020-05-19,89.56,91.38,88.8,90.12,723147,83.1267316781638,84.8159975519272,82.4213239506581,83.6465057931679,779112.134117657,0.0,1.0
2020-05-20,91.04,92.5,90.8,91.19,496317,84.5004204106747,85.8555457819355,84.2776600756729,84.6396456200508,534727.513311779,0.0,1.0
2020-05-21,90.84,91.77,90.54,90.62,538822,84.3147867981732,85.1779830963051,84.036336379421,84.1105898244216,580522.021566216,0.0,1.0
2020-05-22,89.77,91.04,89.13,91.04,866161,83.3216469712903,84.5004204106747,82.7276194112856,84.5004204106747,933194.143375391,0.0,1.0
2020-05-26,94.79,95.85,92.3,92.83,969024,87.9810506450775,88.9649087913354,85.6699121694341,86.161841242563,1044017.82300311,0.0,1.0
2020-05-27,97.27,97.88,95.54,97.14,781811,90.2829074400959,90.8490899582254,88.6771766919581,90.1622455919699,842316.204985514,0.0,1.0
2020-05-28,97.03,98.07,95.89,98.0,1468920,90.5149494557227,91.4851189644721,89.4514944172859,91.4198190936909,1574649.36407793,0.49,1.0
2020-05-29,97.25,97.6,95.44,96.24,1203942,90.7201776210351,91.0466769749411,89.0317095336924,89.777993771192,1290598.8785548,0.0,1.0
2020-06-01,97.75,98.56,96.88,97.44,738777,91.1866052694723,91.9422180599406,90.3750211611916,90.8974201274412,791952.40942012,0.0,1.0
2020-06-02,99.25,99.71,97.92,98.69,850719,92.5858882147839,93.0150016513461,91.345190669941,92.0634892485342,911951.728044423,0.0,1.0
2020-06-03,103.47,104.31,101.41,102.88,968047,96.5225375675939,97.3061360169684,94.6008556560326,95.972152942438,1037724.71812457,0.0,1.0
2020-06-04,103.52,104.04,101.43,101.69,889008,96.5691803324376,97.0542650868123,94.6195127619701,94.8620551391574,952996.6790977,0.0,1.0
2020-06-05,107.6,109.53,106.52,107.82,819904,100.375229943685,102.175640666653,99.3677462230608,100.580458108997,878918.737715433,0.0,1.0
2020-06-08,108.97,109.46,107.55,107.69,825020,101.653241700403,102.110340795871,100.328587178841,100.459186920404,884402.975214155,0.0,1.0
2020-06-09,106.67,107.84,105.52,106.95,747360,99.5076745175919,100.599115214935,98.4348909261864,99.7688740007168,801153.19332386,0.0,1.0
2020-06-10,102.88,106.51,102.87,106.4,702797,95.972152942438,99.358417670092,95.9628243894692,99.2558035874358,753382.654689076,0.0,1.0
2020-06-11,96.2,99.86,96.09,99.42,784668,89.740679559317,93.1549299458773,89.6380654766608,92.7444736152526,841146.534332913,0.0,1.0
2020-06-12,96.61,100.1,94.0,100.1,1077092,90.1231502310355,93.3788152171271,87.6883979061933,93.3788152171271,1154618.51758668,0.0,1.0
2020-06-15,97.36,97.89,93.02,93.33,1059864,90.8227917036913,91.3172050110347,86.7741997152564,87.0633848572875,1136150.48716683,0.0,1.0
2020-06-16,98.43,101.79,96.04,101.78,987737,91.8209468713469,94.9553406688449,89.5914227118171,94.9460121158761,1058831.95744237,0.0,1.0
2020-06-17,97.74,99.18,97.41,98.96,889945,91.1772767165036,92.5205883440027,90.869434468535,92.3153601786903,954001.122126688,0.0,1.0
2020-06-18,97.35,98.52,96.13,96.72,762100,90.8134631507225,91.9049038480656,89.6753796885358,90.2257643136917,816954.143427683,0.0,1.0
2020-06-19,94.9,99.16,94.87,99.15,1813448,88.5279676733803,92.5019312380652,88.499982014474,92.4926026850965,1943975.66919124,0.0,1.0
2020-06-22,95.2,95.84,93.27,94.75,913188,88.8078242624426,89.4048516524422,87.007413539475,88.3880393788491,978917.097924733,0.0,1.0
2020-06-23,94.8,96.8,94.52,96.73,781508,88.4346821436928,90.3003927374416,88.173482660568,90.2350928666604,837759.085056924,0.0,1.0
2020-06-24,91.89,93.77,90.84,93.74,983472,85.7200732297883,87.4738411879122,84.7405751680702,87.445855529006,1054259.9728974,0.0,1.0
2020-06-25,92.29,92.43,90.03,91.43,828085,86.0932153485381,86.2238150901005,83.984962377602,85.2909597932261,887688.58661634,0.0,1.0
2020-06-26,92.64,92.88,91.56,91.8,2090716,86.4197147024441,86.643599973694,85.4122309818198,85.6361162530696,2241200.75965169,0.0,1.0
2020-06-29,94.57,95.09,93.02,93.53,601838,88.2201254254117,88.7052101797864,86.7741997152564,87.2499559166624,645156.866254074,0.0,1.0
2020-06-30,96.56,97.29,93.89,94.06,809253,90.0765074661918,90.7574918329101,87.5857838235371,87.7443692240058,867501.104095634,0.0,1.0
2020-07-01,95.6,97.11,94.77,96.87,629057,89.1809663811923,90.5895778794727,88.4066964847866,90.3656926082228,674335.025065199,0.0,1.0
2020-07-02,97.42,99.08,96.83,96.98,852575,90.8787630215038,92.4273028143153,90.3283783963479,90.468306690879,913941.318505257,0.0,1.0
2020-07-06,98.53,99.76,97.81,99.23,525349,91.9142324010343,93.0616444161898,91.2425765872848,92.5672311088464,563162.37015561,0.0,1.0
2020-07-07,96.83,98.15,96.6,97.67,782849,90.3283783963479,91.5597473882221,90.1138216780667,91.1119768457224,839196.607043981,0.0,1.0
2020-07-08,96.91,97.43,95.85,96.97,645771,90.4030068200978,90.8880915744725,89.4141802054109,90.4589781379103,692252.058988897,0.0,1.0
2020-07-09,94.86,97.03,94.2,97.03,538069,88.4906534615053,90.5149494557227,87.8749689655682,90.5149494557227,576797.925469085,0.0,1.0
2020-07-10,95.15,95.67,94.36,95.14,491697,88.7611814975989,89.2462662519736,88.0242258130681,88.7518529446301,527088.179321561,0.0,1.0
2020-07-13,96.51,98.32,95.71,96.46,748393,90.0298647013481,91.7183327886907,89.2835804638485,89.9832219365043,802260.54620427,0.0,1.0
2020-07-14,98.64,98.73,95.88,96.52,1140755,92.0168464836905,92.1008034604092,89.4421658643172,90.0391932543168,1222863.82874406,0.0,1.0
2020-07-15,102.18,102.5,99.06,100.45,999596,95.3191542346259,95.6176679296257,92.4086457083778,93.7053145710332,1071544.5400259,0.0,1.0
2020-07-16,102.37,103.47,101.29,101.72,673803,95.496396741032,96.5225375675939,94.4889130204077,94.8900407980637,722301.735604256,0.0,1.0
2020-07-17,103.58,104.57,102.99,103.92,816606,96.62515165025,97.5486783941557,96.0747670250941,96.9423224511873,875383.355528024,0.0,1.0
2020-07-20,102.54,103.97,101.91,102.79,650215,95.6549821415007,96.9889652160311,95.0672833044698,95.8881959657193,697015.927527662,0.0,1.0
2020-07-21,103.49,104.47,102.72,103.47,1012394,96.5411946735313,97.4553928644683,95.8228960949381,96.5225375675939,1085263.70959366,0.0,1.0
2020-07-22,105.19,107.9899,104.04,104.55,1480514,98.1270486782178,100.738950223936,97.0542650868123,97.5300212882182,1587077.87259243,0.0,1.0
2020-07-23,105.75,106.835,104.52,105.4,712661,98.6494476444675,99.6615956415762,97.502035629312,98.3229482905615,763956.641922734,0.0,1.0
2020-07-24,105.51,106.18,105.055,105.82,1064511,98.4255623732176,99.0505754221235,98.0011132131398,98.7147475152487,1141131.96716224,0.0,1.0
2020-07-27,106.25,106.43,104.815,105.2,642202,99.1158752929047,99.2837892463421,97.7772279418899,98.1363772311866,688426.170866743,0.0,1.0
2020-07-28,104.77,106.1,104.59,105.65,662914,97.7352494535306,98.9759469983735,97.5673355000932,98.5561621147801,710628.971311139,0.0,1.0
2020-07-29,106.88,107.14,105.19,105.38,634808,99.7035741299355,99.9461165071229,98.1270486782178,98.3042911846239,680499.968351976,0.0,1.0
2020-07-30,104.54,105.5,103.72,105.48,521903,97.5206927352495,98.4162338202489,96.7557513918125,98.3975767143114,559468.33528059,0.0,1.0
2020-07-31,102.93,104.06,101.54,103.73,1658329,96.0187957072817,97.0729221927498,94.7221268446263,96.7650799447812,1777691.57291207,0.0,1.0
2020-08-03,103.14,104.39,102.71,103.34,755269,96.2146953196253,97.3807644407183,95.8135675419693,96.4012663790002,809631.464312404,0.0,1.0
2020-08-04,103.33,103.65,102.48,102.63,765734,96.3919378260314,96.6904515210312,95.5990108236882,95.7389391182194,820849.710095071,0.0,1.0
2020-08-05,104.75,105.47,103.97,104.14,651134,97.7165923475931,98.3882481613427,96.9889652160311,97.1475506164997,698001.074959508,0.0,1.0
2020-08-06,105.24,105.29,104.05,104.56,459783,98.1736914430615,98.2203342079053,97.063593639781,97.5393498411869,492877.085589307,0.0,1.0
2020-08-07,108.03,108.1,105.38,105.38,883624,100.776357721341,100.841657592122,98.3042911846239,98.3042911846239,947225.151597092,0.0,1.0
2020-08-10,110.5,110.94,108.36,108.36,1042469,103.080510304621,103.490966635246,101.08419996931,101.08419996931,1117503.4364846,0.0,1.0
2020-08-11,112.36,113.32,111.0,111.0,984225,104.815621156807,105.711162241807,103.546937953058,103.546937953058,1055067.1720445,0.0,1.0
2020-08-12,112.57,113.22,111.855,112.95,652682,105.011520769151,105.617876712119,104.344529231886,105.366005781963,699660.496313694,0.0,1.0
2020-08-13,112.1,112.54,111.18,111.81,556843,104.57307877962,104.983535110245,103.714851906495,104.302550743526,596923.23328789,0.0,1.0
2020-08-14,111.52,112.61,110.83,111.44,722719,104.032022707433,105.048834981026,103.388352552589,103.957394283683,774738.592814473,0.0,1.0
2020-08-17,111.89,112.43,110.86,111.7,673199,104.377179167276,104.880921027588,103.416338211496,104.19993666087,721654.261122391,0.0,1.0
2020-08-18,111.05,112.18,110.9,111.92,529789,103.593580717902,104.64770720337,103.453652423371,104.405164826183,567921.950783897,0.0,1.0
2020-08-19,110.72,112.0,110.34,111.55,368982,103.285738469933,104.479793249932,102.931253457121,104.060008366339,395540.445807944,0.0,1.0
2020-08-20,109.99,110.195,108.98,109.37,652934,102.604754103215,102.795989439074,101.662570253372,102.026383819153,699930.634673678,0.0,1.0
2020-08-21,109.94,110.83,108.83,110.09,644917,102.558111338371,103.388352552589,101.522641958841,102.698039632902,691336.590102286,0.0,1.0
2020-08-24,111.03,111.05,109.88,110.33,617193,103.574923611964,103.593580717902,102.502140020559,102.921924904152,661617.082593575,0.0,1.0
2020-08-25,111.23,111.89,110.43,111.49,537582,103.761494671339,104.377179167276,103.01521043384,104.004037048527,576275.872368641,0.0,1.0
2020-08-26,111.48,111.96,110.21,110.86,468890,103.994708495558,104.442479038057,102.809982268527,103.416338211496,502639.585765392,0.0,1.0
2020-08-27,111.52,112.45,111.04,112.17,454571,104.032022707433,104.899578133526,103.584252164933,104.638378650401,487289.938239161,0.0,1.0
2020-08-28,111.38,111.67,110.23,111.16,398546,104.363186337823,104.634916666769,103.285635033383,104.157046088278,425342.067808371,0.495,1.0
2020-08-31,109.84,111.17,109.41,111.0,699536,102.920204591008,104.166416099621,102.517294103261,104.007125906791,746569.000181653,0.0,1.0
2020-09-01,111.42,111.535,108.86,109.33,493089,104.400666383195,104.508421513639,102.001943479399,102.442334012518,526241.62549257,0.0,1.0
2020-09-02,113.4,113.95,110.84,111.65,651617,106.2559286291,106.771279252962,103.857205725304,104.616176644083,695428.186957307,0.0,1.0
2020-09-03,109.75,113.81,108.57,113.09,575499,102.835874488922,106.640099094161,101.730213150453,105.965458277468,614192.426173261,0.0,1.0
2020-09-04,109.62,111.29,108.59,111.24,603388,102.714064341463,104.278856235737,101.748953173139,104.232006179022,643956.531017142,0.0,1.0
2020-09-08,108.14,110.01,107.55,108.79,740545,101.327302662706,103.079494783838,100.774471993472,101.936353399998,790335.222546832,0.0,1.0
2020-09-09,111.51,112.57,108.86,109.18,797100,104.484996485282,105.478217687635,102.001943479399,102.301783842373,850692.673493275,0.0,1.0
2020-09-10,110.88,112.51,110.81,111.52,1026323,103.894685770675,105.421997619577,103.829095691275,104.494366496625,1095327.38268429,0.0,1.0
2020-09-11,112.8,113.38,111.07,111.11,562047,105.693727948523,106.237188606414,104.072715986192,104.110196031563,599835.986775656,0.0,1.0
2020-09-14,113.69,114.535,112.91,113.8,716524,106.527658958046,107.319424916525,105.796798073295,106.630729082818,764699.181008776,0.0,1.0
2020-09-15,113.98,114.83,113.22,114.0,668066,106.799389286991,107.595840251142,106.087268424927,106.818129309677,712983.128352731,0.0,1.0
2020-09-16,115.34,116.37,113.681,114.76,558491,108.073710829633,109.038821997957,106.519225947837,107.530250171742,596040.900654792,0.0,1.0
2020-09-17,115.38,115.84,112.905,113.94,694182,108.111190875005,108.542211396781,105.792113067624,106.761909241619,740855.026309008,0.0,1.0
2020-09-18,112.6,116.1405,112.1,115.36,1069520,105.506327721664,108.823780237636,105.037827154516,108.092450852319,1141428.71428243,0.0,1.0
2020-09-21,107.45,110.75,105.94,110.57,744928,100.680771880042,103.772875623217,99.2659001672561,103.604215419044,795012.911654751,0.0,1.0
2020-09-22,107.56,107.76,106.19,107.13,1008839,100.783842004815,100.971242231674,99.50015045083,100.380931517068,1076667.85351183,0.0,1.0
2020-09-23,106.95,109.23,106.65,107.67,1803645,100.212271312894,102.348633899088,99.9311709726059,100.886912129587,1924912.29090803,0.0,1.0
2020-09-24,107.14,108.9,105.7945,106.95,665144,100.390301528411,102.039423524771,99.1295665022161,100.212271312894,709864.668947448,0.0,1.0
2020-09-25,108.5,109.11,106.06,106.35,630699,101.664623071052,102.236193762973,99.3783403033716,99.6500706323172,673103.774281194,0.0,1.0
2020-09-28,108.78,110.76,108.64,110.42,762843,101.926983388655,103.78224563456,101.795803229854,103.4636652489,814132.418925648,0.0,1.0
2020-09-29,108.24,109.095,107.61,108.84,509023,101.421002776136,102.222138745958,100.830692061529,101.983203456713,543246.941085895,0.0,1.0
2020-09-30,108.34,110.3099,107.26,108.86,894740,101.514702889565,103.360501424014,100.502741664526,102.001943479399,954897.456632012,0.0,1.0
2020-10-01,107.14,109.61,106.3,109.0,623138,100.390301528411,102.70469433012,99.6032205756025,102.1331236382,665034.413718796,0.0,1.0
2020-10-02,110.05,111.12,105.4,105.51,812234,103.11697482921,104.119566042906,98.7599195547366,98.8629896795091,866844.201432871,0.0,1.0
2020-10-05,111.33,112.59,110.7,111.29,522258,104.316336281108,105.496957710321,103.726025566502,104.278856235737,557371.790582429,0.0,1.0
2020-10-06,110.09,112.67,109.9,111.53,437508,103.154454874582,105.571917801064,102.976424659066,104.503736507967,466923.66101455,0.0,1.0
2020-10-07,111.7,113.0475,110.88,111.47,522430,104.663026700798,105.925635729261,103.894685770675,104.44751643991,557555.354927979,0.0,1.0
2020-10-08,112.93,112.97,111.02,112.37,444613,105.815538095981,105.853018141353,104.025865929477,105.290817460776,474506.362614311,0.0,1.0
2020-10-09,113.08,114.29,112.31,113.81,500323,105.956088266125,107.089859638623,105.234597392718,106.640099094161,533962.000351498,0.0,1.0
2020-10-12,113.97,114.495,113.14,113.89,609961,106.790019275648,107.281944871153,106.012308334183,106.715059184905,650971.463827167,0.0,1.0
2020-10-13,112.43,114.53,111.93,113.75,475370,105.347037528833,107.314739910854,104.878536961686,106.583879026103,507331.29619684,0.0,1.0
2020-10-14,113.62,114.67,112.95,112.95,564940,106.462068878645,107.445920069655,105.834278118667,105.834278118667,602923.496378488,0.0,1.0
2020-10-15,113.9,114.21,111.82,112.06,404765,106.724429196248,107.014899547879,104.775466836913,105.000347109144,431979.199581615,0.0,1.0
2020-10-16,114.07,115.4169,113.91,114.41,650341,106.883719389078,108.14576621686,106.733799207591,107.202299774738,694066.395649594,0.0,1.0
2020-10-19,112.77,115.99,112.45,114.55,686265,105.665617914494,108.682761566925,105.365777551519,107.33347993354,732405.730240702,0.0,1.0
2020-10-20,114.24,116.68,112.62,113.08,1043277,107.043009581908,109.329292349589,105.525067744349,105.956088266125,1113421.27753613,0.0,1.0
2020-10-21,113.73,115.38,113.67,113.95,687876,106.565139003417,108.111190875005,106.50891893536,106.771279252962,734125.045128421,0.0,1.0
2020-10-22,115.24,115.78,114.055,114.41,528414,107.980010716203,108.485991328723,106.869664372063,107.202299774738,563941.686577944,0.0,1.0
2020-10-23,116.27,116.53,115.2,116.21,532528,108.945121884528,109.188742179445,107.942530670832,108.88890181647,568332.289587288,0.0,1.0
2020-10-26,113.82,114.96,112.34,114.89,584919,106.649469105504,107.717650398601,105.262707426747,107.6520603192,624245.775796029,0.0,1.0
2020-10-27,111.55,114.23,111.5,113.98,671353,104.522476530653,107.033639570565,104.475626473939,106.799389286991,716491.128375028,0.0,1.0
2020-10-28,109.29,110.79,108.5,109.23,1303161,102.404853967146,103.810355668589,101.664623071052,102.348633899088,1390778.46579121,0.0,1.0
2020-10-29,110.09,111.08,108.0,108.42,794838,103.154454874582,104.082085997535,101.196122503905,101.589662980309,848278.588902335,0.0,1.0
2020-10-30,110.71,111.17,109.45,109.83,991289,103.735395577845,104.166416099621,102.554774148633,102.910834579665,1057937.88685796,0.0,1.0
2020-11-02,114.87,115.13,112.41,112.61,654821,107.633320296514,107.876940591431,105.328297506147,105.515697733007,698847.60651053,0.0,1.0
2020-11-03,117.16,118.16,116.06,116.58,624589,109.779052894051,110.716054028346,108.748351646326,109.235592236159,666582.971075764,0.0,1.0
2020-11-04,114.07,117.26,113.09,116.24,685744,106.883719389078,109.87275300748,105.965458277468,108.917011850499,731849.701031205,0.0,1.0
2020-11-05,117.37,119.03,115.68,115.68,539576,109.975823132253,111.531245015183,108.392291215293,108.392291215293,575854.158816721,0.0,1.0
2020-11-06,116.42,118.2,113.86,117.96,858334,109.085672054672,110.753534073718,106.686949150876,110.528653801487,916043.714979526,0.0,1.0
2020-11-09,119.72,127.39,119.6,121.39,1014135,112.177775797847,119.364574497893,112.065335661731,113.74256769212,1082319.92777958,0.0,1.0
2020-11-10,119.81,122.6,119.58,120.31,1688970,112.262105899934,114.876339064618,112.046595639046,112.730606467081,1802527.1669175,0.0,1.0
2020-11-11,120.87,121.29,118.14,120.56,804819,113.255327102287,113.648867578691,110.69731400566,112.964856750655,858930.657117281,0.0,1.0
2020-11-12,120.0,121.09,118.98,120.4,581587,112.44013611545,113.461467351832,111.484394958468,112.814936569168,620689.750218208,0.0,1.0
2020-11-13,122.28,122.92,119.98,120.98,639586,114.576498701643,115.176179427592,112.421396092764,113.358397227059,682588.287879655,0.0,1.0
2020-11-16,125.8,125.89,122.31,124.56,944043,117.874742694363,117.95907279645,114.604608735672,116.712861287837,1007515.32249732,0.0,1.0
2020-11-17,125.41,125.87,122.82,124.95,600426,117.509312251988,117.940332773764,115.082479314163,117.078291730212,640795.382229174,0.0,1.0
2020-11-18,124.36,126.855,124.36,125.97,750133,116.525461060978,118.863278891045,116.525461060978,118.034032887193,800567.867576881,0.0,1.0
2020-11-19,124.68,125.0,123.01,123.74,473281,116.825301423952,117.125141786927,115.260509529679,115.944520357714,505101.843186015,0.0,1.0
2020-11-20,123.48,125.175,122.91,124.69,537315,115.700900062798,117.289116985428,115.166809416249,116.834671435295,573441.141460343,0.0,1.0
2020-11-23,123.43,124.675,122.75,122.75,793779,115.654050006083,116.820616418281,115.016889234762,115.016889234762,847148.387495698,0.0,1.0
2020-11-24,126.34,127.035,124.12,124.27,797332,118.380723306883,119.031939095218,116.300580788747,116.441130958891,850940.271912859,0.0,1.0
2020-11-25,124.12,126.03,123.2,125.57,1413111,116.300580788747,118.090252955251,115.438539745195,117.659232433475,1508120.90645184,0.0,1.0
2020-11-27,123.88,124.6,123.48,124.03,256614,116.539516077992,117.216852626072,116.163217995725,116.680627858842,272777.366766527,0.495,1.0
2020-11-30,122.03,123.3017,121.03,122.87,1025119,114.799137447509,115.995483125555,113.858392241842,115.589363420269,1089688.253339,0.0,1.0
2020-12-01,122.64,124.9,122.53,123.61,741697,115.372992022965,117.499076187772,115.269510050342,116.285514872462,788414.328908919,0.0,1.0
2020-12-02,122.29,123.395,121.56,122.16,981029,115.043731200982,116.083254653244,114.356987200845,114.921434324245,1042821.15294411,0.0,1.0
2020-12-03,121.14,123.38,120.93,122.58,691452,113.961874214465,116.069143475159,113.764317721275,115.316547310625,735004.543031359,0.0,1.0
2020-12-04,123.54,123.65,121.73,121.92,1520431,116.219662708065,116.323144680689,114.516913885809,114.695655474885,1616198.51033147,0.0,1.0
2020-12-07,122.24,123.3,121.52,123.27,1062648,114.996693940699,115.993883858705,114.319357392619,115.965661502535,1129581.09549641,0.0,1.0
2020-12-08,121.93,122.83,121.1,121.36,875795,114.705062926942,115.551733612042,113.924244406239,114.168838159712,930958.770477411,0.0,1.0
2020-12-09,123.24,123.54,121.61,122.23,604414,115.937439146365,116.219662708065,114.404024461129,114.987286488642,642484.273487901,0.0,1.0
2020-12-10,121.37,123.103,120.12,123.06,658535,114.178245611769,115.808557053189,113.002314104685,115.768105009345,700014.19729085,0.0,1.0
2020-12-11,121.37,121.92,120.421,120.52,663798,114.178245611769,114.695655474885,113.285478411591,113.378612186952,705608.69829739,0.0,1.0
2020-12-14,120.13,122.8999,119.985,122.7,525554,113.011721556742,115.617491701918,112.87531350192,115.429436735305,558657.112291672,0.0,1.0
2020-12-15,121.84,122.3,120.04,121.31,536293,114.620395858432,115.053138653039,112.927054488232,114.121800899429,570072.530552974,0.0,1.0
2020-12-16,120.87,122.51,120.73,122.38,503201,113.707873008935,115.250695146229,113.576168680142,115.128398269492,534896.162073322,0.0,1.0
2020-12-17,123.76,123.93,120.5,121.53,918537,116.426626653312,116.586553338275,113.359797282839,114.328764844675,976392.964287317,0.0,1.0
2020-12-18,123.86,125.69,122.5,123.74,1690488,116.520701173879,118.242264900249,115.241287694172,116.407811749199,1796966.90434042,0.0,1.0
2020-12-21,123.87,124.63,121.04,121.1,609438,116.530108625935,117.245074982242,113.867799693899,113.924244406239,647824.720582116,0.0,1.0
2020-12-22,123.44,124.71,123.09,123.98,666103,116.125588187499,117.320334598695,115.796327365515,116.633590598559,708058.883518761,0.0,1.0
2020-12-23,123.64,125.36,123.63,124.26,1218843,116.313737228632,117.931818982379,116.304329776575,116.896999256145,1295614.36259056,0.0,1.0
2020-12-24,124.02,124.07,122.69,123.72,178269,116.671220406785,116.718257667069,115.420029283249,116.388996845085,189497.643916942,0.0,1.0
2020-12-28,124.28,126.2,124.21,125.87,482239,116.915814160259,118.722044955139,116.849961995862,118.411599037269,512613.826884437,0.0,1.0
2020-12-29,123.51,125.6199,122.45,124.67,626791,116.191440351895,118.176318661332,115.194250433889,117.282704790469,666270.735396193,0.0,1.0
2020-12-30,124.43,125.28,123.55,123.55,458061,117.056925941109,117.856559365925,116.229070160122,116.229070160122,486912.925243525,0.0,1.0
2020-12-31,126.25,126.44,123.7184,124.4,556774,118.769082215422,118.947823804499,116.387491652756,117.028703584939,591843.568955967,0.0,1.0
2021-01-04,123.34,126.75,122.65,126.22,745623,116.031513666932,119.239454818256,115.382399475022,118.740859859252,792587.616188354,0.0,1.0
2021-01-05,124.06,125.21,123.12,123.59,572267,116.708850215012,117.790707201529,115.824549721685,116.266699968349,608312.427799653,0.0,1.0
2021-01-06,127.56,128.8,125.15,125.83,760043,120.001458434846,121.167982489872,117.734262489189,118.373969229042,807915.88989428,0.0,1.0
2021-01-07,129.45,129.72,126.15,128.03,622484,121.779466873556,122.033468079086,118.675007694856,120.443608681509,661692.450038946,0.0,1.0
2021-01-08,129.45,130.41,127.55,129.52,549543,121.779466873556,122.682582270996,119.992050982789,121.845319037952,584157.109374302,0.0,1.0
2021-01-11,128.78,129.62,128.11,128.11,351721,121.149167585759,121.939393558519,120.518868297962,120.518868297962,373874.879065404,0.0,1.0
2021-01-12,129.6,129.93,128.23,128.88,460538,121.920578654406,122.231024572276,120.631757722642,121.243242106326,489545.944242802,0.0,1.0
2021-01-13,127.12,129.5597,127.12,129.19,1156174,119.587530544352,121.882666622617,119.587530544352,121.534873120082,1228998.02522046,0.0,1.0
2021-01-14,126.94,128.36,126.41,127.72,791641,119.418196407332,120.754054599379,118.919601448329,120.151977667752,841504.15567514,0.0,1.0
2021-01-15,125.38,126.05,123.51,126.01,598777,117.950633886492,118.580933174289,116.191440351895,118.543303366062,636492.215313119,0.0,1.0
2021-01-19,125.51,127.44,125.33,126.37,818042,118.072930763229,119.888569010166,117.903596626209,118.881971640102,869568.077596791,0.0,1.0
2021-01-20,126.01,126.4,124.86,125.93,747795,118.543303366062,118.910193996272,117.461446379545,118.468043749609,794896.424127972,0.0,1.0
2021-01-21,124.98,126.105,124.45,125.91,526573,117.574335804225,118.632674160601,117.075740845222,118.449228845495,559740.296127066,0.0,1.0
2021-01-22,125.32,125.8445,123.43,124.29,615194,117.894189174152,118.387610034524,116.116180735442,116.925221612315,653943.274219516,0.0,1.0
2021-01-25,125.07,126.89,123.9837,124.94,863494,117.659002872735,119.371159147049,116.63707135582,117.536705995999,917882.966395817,0.0,1.0
2021-01-26,124.25,126.5,123.45,126.43,744533,116.887591804089,119.004268516839,116.134995639555,118.938416352442,791428.96027022,0.0,1.0
2021-01-27,118.94,123.2,118.61,122.58,1396989,111.892234761999,115.899809338139,111.581788844129,115.316547310625,1484981.25909655,0.0,1.0
2021-01-28,118.0,122.45,117.44,120.08,2015178,111.007934268672,115.194250433889,110.481116953498,112.964684296459,2142108.17962323,0.0,1.0
2021-01-29,116.49,118.48,116.07,117.38,880691,109.587409008115,111.459491967392,109.192296021735,110.424672241158,936163.155225278,0.0,1.0
2021-02-01,117.58,117.81,115.88,117.48,898409,110.612821282292,110.829192679595,109.013554432658,110.518746761725,954997.160323865,0.0,1.0
2021-02-02,119.34,120.86,117.88,118.65,627138,112.268532844265,113.698465556879,110.895044843992,111.619418652355,666639.591913249,0.0,1.0
2021-02-03,120.83,121.17,118.27,118.76,739587,113.670243200709,113.990096570635,111.261935474202,111.722900624979,786171.42616831,0.0,1.0
2021-02-04,119.83,121.47,119.28,121.03,622413,112.729497995042,114.272320132335,112.212088131925,113.858392241842,661616.977956207,0.0,1.0
2021-02-05,121.06,122.39,120.57,120.74,557058,113.886614598012,115.137805721549,113.425649447235,113.585576132199,592145.457286929,0.0,1.0
2021-02-08,120.89,122.47,120.205,121.61,724541,113.726687913049,115.213065338002,113.082277447167,114.404024461129,770177.722549765,0.0,1.0
2021-02-09,120.35,120.96,119.57,120.89,360570,113.218685501989,113.792540077445,112.484904241569,113.726687913049,383281.251743889,0.0,1.0
2021-02-10,122.78,123.12,120.35,120.88,683541,115.504696351759,115.824549721685,113.218685501989,113.717280460992,726595.252234711,0.0,1.0
2021-02-11,122.1,123.31,119.96,123.16,567235,114.864989611905,116.003291310762,112.851794871779,115.862179529912,602963.476808792,0.0,1.0
2021-02-12,122.73,122.8725,121.375,121.94,289216,115.457659091475,115.591715283283,114.182949337797,114.714470378999,307432.871576563,0.0,1.0
2021-02-16,121.65,123.74,121.63,123.45,623991,114.441654269355,116.407811749199,114.422839365242,116.134995639555,663294.371569799,0.0,1.0
2021-02-17,120.63,121.99,119.67,121.18,614018,113.482094159575,114.761507639282,112.578978762135,113.999504022692,652693.201412431,0.0,1.0
2021-02-18,120.94,121.39,118.94,120.39,442086,113.773725173332,114.197060515882,111.892234761999,113.256315310215,469931.706626867,0.0,1.0
2021-02-19,122.25,122.91,121.26,121.35,676326,115.006101392755,115.626993228495,114.074763639145,114.159430707655,718925.800446346,0.0,1.0
2021-02-22,122.14,122.34,120.86,121.42,1144795,114.902619420132,115.090768461265,113.698465556879,114.225282872052,1216902.29522741,0.0,1.0
2021-02-23,121.98,123.62,120.3,122.67,804246,114.752100187225,116.294922324519,113.171648241705,115.401214379135,854903.107829319,0.0,1.0
2021-02-24,125.5,125.76,121.14,121.74,723257,118.063523311172,118.308117064645,113.961874214465,114.526321337865,768812.847137951,0.0,1.0
2021-02-25,124.28,125.74,123.86,125.42,1099037,117.381483037064,118.760441560029,116.984796338677,118.458204075543,1163627.47194863,0.495,1.0
2021-02-26,123.26,124.82,122.605,124.52,1082983,116.418101055266,117.891508792133,115.79945870421,117.608161150428,1146629.97738325,0.0,1.0
2021-03-01,127.37,129.45,124.41,124.41,1176546,120.299963746627,122.264507395783,117.504267015136,117.504267015136,1245691.68063612,0.0,1.0
2021-03-02,127.15,128.14,126.43,127.34,871390,120.092175476043,121.02722269367,119.412141135951,120.271628982457,922601.643785717,0.0,1.0
2021-03-03,126.99,129.08,126.87,127.25,686701,119.941056733801,121.915045304347,119.827717677118,120.186624689945,727058.459919544,0.0,1.0
2021-03-04,125.36,127.54,123.58,127.02,719283,118.401534547202,120.46052741026,116.720338539752,119.969391497971,761555.306059425,0.0,1.0
2021-03-05,130.06,130.64,126.005,126.71,807866,122.840647600583,123.388453041213,119.010731976869,119.676598934876,855344.33440663,0.0,1.0
2021-03-08,131.78,133.31,130.41,130.73,774576,124.465174079693,125.91024705239,123.17121984924,123.473457333725,820097.879063295,0.0,1.0
2021-03-09,130.92,132.44,130.78,132.44,894595,123.652910840138,125.088538891445,123.520681940676,125.088538891445,947170.403060034,0.0,1.0
2021-03-10,133.07,134.67,130.17,130.77,668905,125.683568939025,127.194756361453,122.944541735875,123.511237019286,708216.587907235,0.0,1.0
2021-03-11,133.86,134.88,132.5,132.96,729072,126.429717728849,127.393099710647,125.145208419786,125.579674803734,771919.606190269,0.0,1.0
2021-03-12,135.83,136.05,134.52,134.78,922321,128.290367242713,128.498155513297,127.0530825406,127.298650496745,976525.861781848,0.0,1.0
2021-03-15,135.76,135.88,133.39,135.25,737781,128.224252792982,128.337591849664,125.985806423511,127.742561802083,781140.434654824,0.0,1.0
2021-03-16,135.56,135.72,132.46,135.23,897048,128.035354365178,128.186473107421,125.107428734225,127.723671959303,949767.566020599,0.0,1.0
2021-03-17,136.92,137.44,135.1,136.46,700268,129.319863674242,129.810999586531,127.60088798123,128.885397290294,741422.793342285,0.0,1.0
2021-03-18,137.2,138.19,136.45,136.93,701749,129.584321473167,130.519368690794,128.875952368904,129.329308595632,742990.831803187,0.0,1.0
2021-03-19,135.55,137.31,134.51,136.8,1566495,128.025909443788,129.688215608459,127.04363761921,129.20652461756,1658558.0073011,0.0,1.0
2021-03-22,136.44,136.78,134.735,135.57,687271,128.866507447514,129.187634774779,127.256148350489,128.044799286569,727661.95885453,0.0,1.0
2021-03-23,133.62,136.53,133.01,135.33,938355,126.203039615485,128.951511740025,125.626899410684,127.818121173204,993502.18094601,0.0,1.0
2021-03-24,135.67,137.07,134.5,134.59,639698,128.13924850047,129.461537495094,127.03419269782,127.119196990332,677293.090724515,0.0,1.0
2021-03-25,137.7,138.26,134.08,135.65,686575,130.056567542675,130.585483140525,126.637505999433,128.12035865769,726925.054891814,0.0,1.0
2021-03-26,139.9,140.1,137.56,138.58,525575,132.134450248513,132.323348676317,129.924338643213,130.88772062501,556463.075009672,0.0,1.0
2021-03-29,138.23,140.17,137.72,139.33,719420,130.557148376354,132.389463126048,130.075457385456,131.596089729273,761700.357557834,0.0,1.0
2021-03-30,138.38,139.09,137.75,138.5,668250,130.698822197207,131.369411615909,130.103792149626,130.812161253889,707523.093517029,0.0,1.0
2021-03-31,137.13,138.9,136.57,138.15,604394,129.518207023435,131.189958109496,128.989291425586,130.481589005233,639914.272477565,0.0,1.0
2021-04-01,137.93,138.04,135.68,137.76,498415,130.273800734649,130.377694869941,128.14869342186,130.113237071016,527706.880142597,0.0,1.0
2021-04-05,140.17,140.71,138.37,139.22,623831,132.389463126048,132.899488881117,130.689377275817,131.492195593981,660493.5861606,0.0,1.0
2021-04-06,139.53,141.12,139.25,140.04,566016,131.784988157077,133.286730658114,131.520530358152,132.266679147976,599280.795061929,0.0,1.0
2021-04-07,139.08,139.79,138.38,139.25,435067,131.359966694519,132.030556113221,130.698822197207,131.520530358152,460635.914294311,0.0,1.0
2021-04-08,138.52,139.21,137.84,138.52,473013,130.831051096669,131.482750672591,130.188796442138,130.831051096669,500812.003043429,0.0,1.0
2021-04-09,139.96,140.1,138.41,139.41,350632,132.191119776854,132.323348676317,130.727156961378,131.671649100395,371238.664161711,0.0,1.0
2021-04-12,140.49,140.755,139.42,139.95,597338,132.691700610533,132.941991027373,131.681094021785,132.181674855464,632443.590924469,0.0,1.0
2021-04-13,138.66,139.835,138.32,139.66,559365,130.963279996132,132.073058259477,130.642152668866,131.907772135149,592238.915383692,0.0,1.0
2021-04-14,138.3,139.48,137.92,138.17,700292,130.623262826086,131.737763550126,130.264355813259,130.500478848013,741448.203823757,0.0,1.0
2021-04-15,139.38,139.45,137.65,138.47,565052,131.643314336224,131.709428785955,130.009342935724,130.783826489719,598260.140722761,0.0,1.0
2021-04-16,140.57,141.2127,139.5,140.83,737582,132.767259981655,133.374285079401,131.756653392906,133.012827937799,780929.739412609,0.0,1.0
2021-04-19,140.43,140.82,138.87,140.57,801291,132.635031082192,133.003383016409,131.161623345325,132.767259981655,848382.921253056,0.0,1.0
2021-04-20,144.86,146.9,143.78,144.74,1345279,136.819131258039,138.745895221634,135.7990797479,136.705792201357,1424341.12940291,0.0,1.0
2021-04-21,148.83,148.85,145.16,145.23,1103371,140.568765049937,140.587654892718,137.102478899744,137.168593349475,1168216.18139466,0.0,1.0
2021-04-22,147.55,149.4,147.05,149.33,802066,139.359815111995,141.107125569177,138.887569042487,141.041011119446,849203.468050625,0.0,1.0
2021-04-23,148.14,148.73,147.02,147.35,576161,139.917065474015,140.474315836036,138.859234278316,139.170916684192,610022.017334629,0.0,1.0
2021-04-26,146.39,149.23,146.16,148.69,709969,138.264204230735,140.946561905544,138.046971038761,140.436536150475,751693.921707732,0.0,1.0
2021-04-27,147.94,148.1,145.27,146.4,751903,139.728167046212,139.879285788455,137.206373035036,138.273649152125,796092.38546163,0.0,1.0
2021-04-28,148.1,149.75,147.63,148.4,1145987,139.879285788455,141.437697817833,139.435374483117,140.16263343016,1213336.72633041,0.0,1.0
2021-04-29,151.33,151.72,148.61,149.01,611293,142.92999539748,143.298347331697,140.360976779353,140.73877363496,647218.727131023,0.0,1.0
2021-04-30,149.19,151.03,148.66,150.24,930964,140.908782219983,142.646647755775,140.408201386304,141.900498965952,985676.811422356,0.0,1.0
2021-05-03,149.77,151.04,148.5,150.4,640852,141.456587660613,142.656092677165,140.257082644062,142.051617708194,678514.911375348,0.0,1.0
2021-05-04,151.54,151.915,148.98,149.52,616892,143.128338746674,143.482523298805,140.71043887079,141.220464625859,653146.780704687,0.0,1.0
2021-05-05,150.84,151.71,150.09,151.55,481806,142.467194249362,143.288902410307,141.758825145099,143.137783668064,510121.768193139,0.0,1.0
2021-05-06,152.67,152.82,150.88,151.71,612210,144.195614863763,144.337288684616,142.504973934923,143.288902410307,648189.619277309,0.0,1.0
2021-05-07,152.91,153.63,151.59,152.05,817931,144.422292977128,145.10232731722,143.175563353625,143.610029737573,866000.855074411,0.0,1.0
2021-05-10,153.45,155.77,153.4,154.0,638583,144.932318732197,147.123540494717,144.885094125246,145.451789408656,676112.562106075,0.0,1.0
2021-05-11,150.19,152.5,149.59,152.5,728097,141.853274359001,144.035051200131,141.28657907559,144.035051200131,770887.305380422,0.0,1.0
2021-05-12,146.4,150.76,146.28,150.35,699769,138.273649152125,142.391634878241,138.160310095443,142.004393101243,740894.467081659,0.0,1.0
2021-05-13,149.57,150.26,146.62,146.62,678158,141.26768923281,141.919388808732,138.481437422709,138.481437422709,718013.38728518,0.0,1.0
2021-05-14,151.4,152.23,150.25,150.25,625883,142.996109847212,143.780038322596,141.909943887342,141.909943887342,662666.18232655,0.0,1.0
2021-05-17,150.33,151.71,149.03,151.05,503940,141.985503258463,143.288902410307,140.757663477741,142.665537598556,533556.58473172,0.0,1.0
2021-05-18,147.8,150.64,147.74,150.37,534623,139.59593814675,142.278295821558,139.539268618408,142.023282944024,566042.826525033,0.0,1.0
2021-05-19,147.37,147.39,145.04,146.01,525265,139.189806526972,139.208696369752,136.989139843062,137.905297217909,556134.856290643,0.0,1.0
2021-05-20,148.07,148.52,146.47,147.67,506850,139.850951024284,140.275972486842,138.339763601857,139.473154168677,536637.605610335,0.0,1.0
2021-05-21,148.27,149.83,147.75,148.95,451694,140.039849452088,141.513257188955,139.548713539799,140.682104106619,478240.084104871,0.0,1.0
2021-05-24,149.49,149.92,148.035,149.14,887251,141.192129861689,141.598261481466,139.817893799419,140.861557613033,939394.795729257,0.0,1.0
2021-05-25,149.0,150.287,148.84,149.47,797611,140.72932871357,141.944890096485,140.578209971327,141.173240018908,844486.647427178,0.0,1.0
2021-05-26,148.89,149.34,147.91,148.99,449775,140.625434578278,141.050456040836,139.699832282041,140.71988379218,476208.304357085,0.0,1.0
2021-05-27,150.25,150.88,149.26,149.78,828077,142.377467496155,142.974457875673,141.439339756913,141.932093720959,873864.182570602,0.495,1.0
2021-05-28,150.5,150.94,149.69,150.79,491879,142.614368440408,143.031314102294,141.846809381028,142.889173535742,519076.656227194,0.0,1.0
2021-06-01,151.13,152.28,151.0,152.0,432447,143.211358819926,144.301103163491,143.088170328915,144.035774105927,456358.45961198,0.0,1.0
2021-06-02,151.24,152.28,150.5,151.64,541303,143.315595235398,144.301103163491,142.614368440408,143.694636746203,571233.476618736,0.0,1.0
2021-06-03,152.04,152.22,150.01,150.86,614153,144.073678257008,144.24424693687,142.150042589672,142.955505800133,648111.599909528,0.0,1.0
2021-06-04,153.15,153.43,152.18,152.18,467153,145.125518449492,145.390847507056,144.20634278579,144.20634278579,492983.471923993,0.0,1.0
2021-06-07,151.63,153.76,151.0,153.29,425163,143.685160708433,145.70355675347,143.088170328915,145.258182978274,448671.702576287,0.0,1.0
2021-06-08,152.02,152.2,150.25,151.21,417163,144.054726181468,144.22529486133,142.377467496155,143.287167122087,440229.355475033,0.0,1.0
2021-06-09,150.66,152.05,150.42,152.05,370763,142.76598504473,144.083154294778,142.538560138247,144.083154294778,391263.742287764,0.0,1.0
2021-06-10,150.29,152.03,150.045,152.0,466386,142.415371647236,144.064202219238,142.183208721868,144.035774105927,492174.061895659,0.0,1.0
2021-06-11,151.76,152.0,150.26,150.92,675292,143.808349199444,144.035774105927,142.386943533925,143.012362026754,712631.182337473,0.0,1.0
2021-06-14,150.34,152.2035,149.43,151.52,532052,142.462751836086,144.22861147455,141.600432399005,143.580924292961,561470.957489526,0.0,1.0
2021-06-15,151.37,151.66,149.63,150.63,457333,143.438783726409,143.713588821743,141.789953154407,142.73755693142,482620.490857205,0.0,1.0
2021-06-16,149.99,151.66,149.66,150.85,659454,142.131090514132,143.713588821743,141.818381267718,142.946029762363,695917.445663764,0.0,1.0
2021-06-17,145.76,150.19,144.9085,150.19,767636,138.122726537368,142.320611269535,137.315841921242,142.320611269535,810081.194927244,0.0,1.0
2021-06-18,142.96,144.39,142.92,143.86,997094,135.469435961733,136.824509362861,135.431531810652,136.322279361044,1052226.70507217,0.0,1.0
2021-06-21,146.3,146.54,143.77,144.03,575143,138.634432576955,138.861857483438,136.236995021113,136.483372003136,606944.604857041,0.0,1.0
2021-06-22,147.3,147.94,145.32,146.22,557351,139.582036353968,140.188502771256,137.705780875483,138.558624274794,588168.824903851,0.0,1.0
2021-06-23,146.91,148.13,146.3,147.65,921764,139.212470880933,140.368547488888,138.634432576955,139.913697675922,972731.454179994,0.0,1.0
2021-06-24,147.68,147.77,145.91,147.23,464578,139.942125789233,140.027410129164,138.26486710392,139.515704089577,490266.091450775,0.0,1.0
2021-06-25,149.31,149.54,148.05,148.3,695861,141.486719945763,141.704668814476,140.292739186727,140.529640130981,734337.512028184,0.0,1.0
2021-06-28,148.99,149.51,147.85,149.21,488008,141.183486737119,141.676240701166,140.103218431325,141.391959568062,514991.615523574,0.0,1.0
2021-06-29,149.23,150.24,148.7808,149.51,595298,141.410911643602,142.367991458385,140.985248026968,141.676240701166,628214.043085262,0.0,1.0
2021-06-30,150.6,150.73,148.65,149.24,591169,142.70912881811,142.832317309121,140.861301452935,141.420387681372,623856.736687625,0.0,1.0
2021-07-01,150.96,151.75,150.41,151.3,772807,143.050266177834,143.798873161674,142.529084100477,143.372451462019,815538.117034816,0.0,1.0
2021-07-02,151.8,152.31,150.325,151.81,470732,143.846253350525,144.329531276801,142.448537779431,143.855729388295,496760.366958416,0.0,1.0
2021-07-06,150.57,151.77,148.74,151.32,598912,142.680700704799,143.817825237215,140.946585792866,143.391403537559,632027.873388254,0.0,1.0
2021-07-07,153.08,153.36,150.23,150.23,649255,145.059186185101,145.324515242665,142.358515420615,142.358515420615,685154.508403054,0.0,1.0
2021-07-08,151.14,152.615,149.62,151.13,1040608,143.220834857697,144.61855042879,141.780477116637,143.211358819926,1098146.74154266,0.0,1.0
2021-07-09,153.46,153.66,152.52,153.25,676345,145.419275620366,145.608796375769,144.528528069974,145.220278827193,713742.406274674,0.0,1.0
2021-07-12,154.88,154.96,152.15,152.5,623016,146.764872983724,146.840681285885,144.177914672479,144.509575994434,657464.665204329,0.0,1.0
2021-07-13,154.41,155.665,154.015,154.95,512659,146.319499208528,147.508741948679,145.945195716608,146.831205248115,541005.652822698,0.0,1.0
2021-07-14,155.3,155.83,154.35,154.96,760576,147.162866570069,147.665096571886,146.262642981907,146.840681285885,802630.823610387,0.0,1.0
2021-07-15,155.65,156.69,154.56,154.56,682511,147.494527892024,148.480035820117,146.46163977508,146.46163977508,720249.345302964,0.0,1.0
2021-07-16,154.95,156.86,154.715,156.02,890216,146.831205248115,148.641128462209,146.608518360517,147.845141289518,939439.0583862,0.0,1.0
2021-07-19,151.97,153.31,150.49,153.05,1270909,144.007345992617,145.277135053814,142.604892402638,145.030758071791,1341181.8640134,0.0,1.0
2021-07-20,162.14,163.735,152.53,152.53,1744675,153.644476404836,155.155904429171,144.538004107744,144.538004107744,1841143.99110996,0.0,1.0
2021-07-21,164.09,165.76,163.22,163.3,1791017,155.492303770011,157.074802077622,154.66788848401,154.743696786171,1890048.39728074,0.0,1.0
2021-07-22,164.83,164.985,163.11,164.72,899720,156.193530565,156.340409150437,154.563652068538,156.089294149529,949468.566742491,0.0,1.0
2021-07-23,164.29,166.34,163.36,165.84,929703,155.681824525413,157.624412268289,154.800553012792,157.150610379783,981109.428384603,0.0,1.0
2021-07-26,162.91,165.14,161.85,163.98,1120500,154.374131313136,156.487287735874,153.369671309502,155.388067354539,1182456.24086934,0.0,1.0
2021-07-27,163.83,164.61,161.37,162.21,953749,155.245926787988,155.985057734057,152.914821496536,153.710808669227,1006485.01318419,0.0,1.0
2021-07-28,162.96,164.1732,162.21,164.07,1273777,154.421511501986,155.571144404258,153.710808669227,155.473351694471,1344208.4454492,0.0,1.0
2021-07-29,165.11,165.28,163.38,163.99,566678,156.458859622564,156.619952264656,154.819505088332,155.39754339231,598011.546330525,0.0,1.0
2021-07-30,167.12,167.3,164.2,164.83,1122589,158.363543214359,158.534111894222,155.596540185482,156.193530565,1184660.74875615,0.0,1.0
2021-08-02,166.94,169.02,166.85,167.5,694689,158.192974534497,160.163990390683,158.107690194566,158.723632649624,733100.708177848,0.0,1.0
2021-08-03,169.67,169.97,166.91,167.8,935939,160.779932845742,161.064213978845,158.164546421187,159.007913782728,987690.237950025,0.0,1.0
2021-08-04,168.07,169.64,167.1,168.89,910581,159.263766802521,160.751504732431,158.344591138819,160.040801899672,960930.108225831,0.0,1.0
2021-08-05,169.19,169.84,168.41,168.8,809155,160.325083032775,160.941025487834,159.585952086706,159.955517559741,853895.921089363,0.0,1.0
2021-08-06,169.49,170.69,168.84,170.03,719260,160.609364165879,161.746488698294,159.993421710821,161.121070205466,759030.322005962,0.0,1.0
2021-08-09,169.06,169.465,168.19,169.25,766828,160.201894541764,160.585674071454,159.377479255763,160.381939259396,809228.517870014,0.0,1.0
2021-08-10,171.75,171.98,169.22,169.32,771040,162.750948701928,162.968897570641,160.353511146086,160.448271523787,813673.413618825,0.0,1.0
2021-08-11,172.49,173.14,171.47,172.13,693064,163.452175496917,164.068117951976,162.485619644364,163.111038137193,731385.856422908,0.0,1.0
2021-08-12,172.06,172.8,171.18,172.15,1065424,163.044705872802,163.745932667791,162.210814549031,163.129990212733,1124334.90225076,0.0,1.0
2021-08-13,171.64,172.69,171.145,172.11,689684,162.646712286457,163.64169625232,162.177648416835,163.092086061653,727818.964772624,0.0,1.0
2021-08-16,173.96,174.01,170.43,171.53,576309,164.845153049126,164.892533237977,161.500111716271,162.542475870985,608175.076947047,0.0,1.0
2021-08-17,173.02,173.66,171.42,173.24,586611,163.954405498734,164.560871916022,162.438239455514,164.162878329677,619046.709426687,0.0,1.0
2021-08-18,171.51,174.09,171.36,172.35,719829,162.523523795445,164.968341540138,162.381383228893,163.319510968136,759630.783943537,0.0,1.0
2021-08-19,172.42,173.68,170.04,170.21,1403744,163.385843232526,164.579823991562,161.130546243236,161.291638885328,1481361.76116278,0.0,1.0
2021-08-20,172.7,173.16,171.44,172.48,1323806,163.65117229009,164.087070027516,162.457191531054,163.442699459147,1397003.71834027,0.0,1.0
2021-08-23,173.1,174.32,172.85,173.27,556469,164.030213800895,165.186290408851,163.793312856642,164.191306442987,587238.056135939,0.0,1.0
2021-08-24,174.23,174.58,172.85,173.11,516794,165.101006068919,165.432667390874,163.793312856642,164.039689838665,545369.29098066,0.0,1.0
2021-08-25,174.46,175.255,173.85,174.28,550290,165.318954937632,166.072299940357,164.740916633655,165.14838625777,580717.398293609,0.0,1.0
2021-08-26,174.04,174.4731,173.52,174.2,587253,164.920961351287,165.331368547111,164.42820738724,165.072577955609,619724.207781562,0.0,1.0
2021-08-27,174.59,175.33,174.26,174.88,491381,165.442143428644,166.143370223633,165.12943418223,165.716948523978,518551.120120139,0.0,1.0
2021-08-30,175.79,176.4,174.3601,174.79,419357,167.053069849566,167.632752269545,165.69423723919,166.102770800418,441289.508156809,0.5,1.0
2021-08-31,174.36,175.69,174.0,175.69,794600,165.694142209285,166.958039944651,165.352034551592,166.958039944651,836157.839696015,0.0,1.0
2021-09-01,173.89,174.82,172.5,174.82,451414,165.247501656186,166.131279771893,163.926585977872,166.131279771893,475023.099733874,0.0,1.0
2021-09-02,175.99,176.05,174.32,174.86,466134,167.243129659395,167.300147602344,165.656130247319,166.169291733859,490512.960544754,0.0,1.0
2021-09-03,174.93,176.239,174.61,175.52,556941,166.235812667299,167.479754122633,165.931716971572,166.796489106296,586069.196322851,0.0,1.0
2021-09-07,172.77,174.385,172.57,174.23,526573,164.183166721141,165.717899685514,163.993106911312,165.570603332896,554112.939997798,0.0,1.0
2021-09-08,174.85,175.46,171.96,172.67,644290,166.159788743367,166.739471163347,163.413424491332,164.088136816227,677986.577570785,0.0,1.0
2021-09-09,174.84,176.46,174.63,175.0,684907,166.150285752876,167.689770212494,165.950722952555,166.302333600739,720727.859945478,0.0,1.0
2021-09-10,173.56,176.08,173.47,175.85,708795,164.933902969968,167.328656573818,164.848376055544,167.110087792514,745865.210152699,0.0,1.0
2021-09-13,170.7,175.32,169.36,175.06,991693,162.216047689407,166.606429296466,160.94264696355,166.359351543688,1043558.86801115,0.0,1.0
2021-09-14,166.97,171.78,166.35,171.3,1413246,158.671432236088,163.242370662486,158.082246825617,162.786227118895,1487159.22768567,0.0,1.0
2021-09-15,167.7,168.49,166.265,166.67,1454595,159.365150541966,160.115886790792,158.00147140644,158.386342521344,1530670.7938996,0.0,1.0
2021-09-16,164.25,167.87,163.34,167.77,1493681,156.086618822408,159.526701380321,155.221846687684,159.431671475406,1571801.00447393,0.0,1.0
2021-09-17,162.64,163.99,161.48,163.11,1402271,154.556637353281,155.83954106963,153.454290456271,155.003277906381,1475610.23159876,0.0,1.0
2021-09-20,162.54,162.76,159.16,160.0,1371399,154.461607448367,154.670673239179,151.24959666225,152.047847863533,1443123.61590897,0.0,1.0
2021-09-21,161.24,163.61,160.74,163.61,585681,153.226218684475,155.478427430954,152.751069159902,155.478427430954,616312.307715835,0.0,1.0
2021-09-22,162.25,163.77,161.96,162.57,693213,154.186020724114,155.630475278818,153.910433999861,154.490116419841,729468.266460097,0.0,1.0
2021-09-23,163.54,164.67,162.93,163.33,579448,155.411906497514,156.48574442305,154.832224077534,155.212343697193,609753.319778725,0.0,1.0
2021-09-24,161.9,163.57,161.73,163.08,376291,153.853416056913,155.440415468988,153.691865218558,154.974768934906,395971.142281716,0.0,1.0
2021-09-27,161.66,162.88,161.58,161.63,614151,153.625344285117,154.784709125077,153.549320361185,153.596835313643,646271.298020573,0.0,1.0
2021-09-28,158.84,161.06,157.55,161.06,757465,150.945500966523,153.055164855629,149.719615193123,153.055164855629,797080.667059324,0.0,1.0
2021-09-29,159.3,159.95,159.05,159.49,471389,151.38263852913,152.000332911076,151.145063766843,151.563195348468,496042.798762226,0.0,1.0
2021-09-30,155.5,160.19,155.46,160.18,803451,147.771502142371,152.228404682871,147.733490180405,152.21890169238,845471.749888753,0.0,1.0
2021-10-01,156.88,158.11,154.18,156.26,548323,149.082914830194,150.251782660645,146.517107397497,148.493729419723,577000.472106265,0.0,1.0
2021-10-04,155.99,158.31,154.955,156.42,683313,148.237148676453,150.441842470475,147.253589160586,148.645777267587,719050.49322452,0.0,1.0
2021-10-05,158.12,159.14,155.39,156.5,671995,150.261285651137,151.230590681267,147.666969246965,148.721801191518,707140.558125499,0.0,1.0
2021-10-06,159.07,159.205,154.77,156.69,681797,151.164069747826,151.292360119461,147.077783836494,148.902358010856,717455.205929052,0.0,1.0
2021-10-07,159.8,161.16,159.71,160.1,707482,151.857788053704,153.150194760544,151.77226113928,152.142877768448,744483.539823577,0.0,1.0
2021-10-08,157.84,158.95,156.69,158.95,546072,149.995201917375,151.050033861929,148.902358010856,151.050033861929,574631.74407058,0.0,1.0
2021-10-11,156.67,158.8,156.67,157.61,522556,148.883352029873,150.907489004557,148.883352029873,149.776633136072,549885.849584937,0.0,1.0
2021-10-12,157.09,159.14,156.56,157.09,625598,149.282477630515,151.230590681267,148.778819134467,149.282477630515,658316.979861751,0.0,1.0
2021-10-13,157.38,158.23,156.375,157.47,563940,149.558064354768,150.365818546543,148.603013810375,149.643591269191,593434.246310306,0.0,1.0
2021-10-14,162.51,162.7999,158.11,158.11,657941,154.433098476892,154.70859017124,150.251782660645,150.251782660645,692351.529332288,0.0,1.0
2021-10-15,165.11,166.54,163.13,163.95,887806,156.903876004675,158.262803644955,155.022283887363,155.801529107664,934238.543958165,0.0,1.0
2021-10-18,166.79,167.47,163.92,164.03,1031605,158.500378407242,159.146581760662,155.77302013619,155.877553031596,1085558.27865543,0.0,1.0
2021-10-19,167.91,174.23,166.17,173.06,1746687,159.564713342287,165.570603332896,157.911192996771,164.458753445394,1838039.30096288,0.0,1.0
2021-10-20,168.85,171.2404,167.795,169.5,1037153,160.457994448485,162.729589295566,159.455428951635,161.07568883043,1091396.44086866,0.0,1.0
2021-10-21,169.59,169.76,166.52,167.7,499381,161.161215744854,161.322766583209,158.243797663972,159.365150541966,525498.78951074,0.0,1.0
2021-10-22,169.21,171.25,169.08,170.18,532552,160.800102106178,162.738712166438,160.676563229789,161.72189218385,560404.643651889,0.0,1.0
2021-10-25,168.64,169.6,167.66,168.49,533629,160.258431648164,161.170718735345,159.32713858,160.115886790792,561537.971103881,0.0,1.0
2021-10-26,167.4,169.19,167.35,168.94,389909,159.080060827222,160.781096125195,159.032545874764,160.543521362908,410301.368132434,0.0,1.0
2021-10-27,165.63,168.67,165.46,167.96,481323,157.398031510231,160.286940619638,157.236480671876,159.612228294744,506496.350208916,0.0,1.0
2021-10-28,169.07,169.14,166.02,166.19,433871,160.667060239297,160.733581172737,157.768648139399,157.930198977754,456562.595100364,0.0,1.0
2021-10-29,169.08,170.32,167.99,168.64,650686,160.676563229789,161.854934050731,159.640737266218,160.258431648164,684717.090461162,0.0,1.0
2021-11-01,169.76,170.19,167.91,169.3,459773,161.322766583209,161.731395174342,159.564713342287,160.885629020601,483819.278165812,0.0,1.0
2021-11-02,171.44,172.025,169.83,170.29,429642,162.919268985776,163.475193929527,161.389287516649,161.826425079257,452112.417018216,0.0,1.0
2021-11-03,170.0,171.43,168.51,170.77,358087,161.550838355004,162.909765995284,160.134892771775,162.282568622847,376815.067132175,0.0,1.0
2021-11-04,172.14,173.28,170.73,170.82,384762,163.584478320179,164.667819236206,162.244556660881,162.330083575305,404885.178350261,0.0,1.0
2021-11-05,171.29,174.29,170.88,173.65,586179,162.776724128404,165.627621275845,162.387101518253,165.019429884391,616836.353278591,0.0,1.0
2021-11-08,173.62,174.2,171.56,173.06,572673,164.990920912916,165.542094361422,163.033304871673,164.458753445394,602623.985064481,0.0,1.0
2021-11-09,175.39,175.485,172.97,173.25,366445,166.672950229907,166.763228639576,164.373226530971,164.639310264732,385610.193263787,0.0,1.0
2021-11-10,174.75,176.65,174.355,175.39,391596,166.064758838453,167.870327031832,165.689390714039,166.672950229907,412076.59878379,0.0,1.0
2021-11-11,171.15,174.7899,170.86,174.69,563271,162.643682261523,166.102675770514,162.36809553727,166.007740895504,592730.257391661,0.0,1.0
2021-11-12,172.86,172.89,169.91,171.98,560777,164.268693635565,164.297202607039,161.465311440581,163.432430472315,590105.820376555,0.0,1.0
2021-11-15,173.5,174.97,172.0,173.0,644082,164.876885027019,166.273824629265,163.451436453298,164.401735502445,677767.699102803,0.0,1.0
2021-11-16,176.63,177.98,173.78,173.78,599981,167.851321050849,169.134224767198,165.14296876078,165.14296876078,631360.202389447,0.0,1.0
2021-11-17,175.41,177.98,174.42,176.43,484474,166.69195621089,169.134224767198,165.751160152234,167.66126124102,509812.148538744,0.0,1.0
2021-11-18,176.58,177.0,175.02,175.78,668808,167.803806098392,168.202931699033,166.321339581722,167.043566859074,703786.876983905,0.0,1.0
2021-11-19,176.05,178.1962,175.97,177.5,538981,167.300147602344,169.339679421623,167.224123678412,168.678081223607,567169.882453054,0.0,1.0
2021-11-22,175.9,178.32,175.84,176.3,432717,167.157602744972,169.457326443908,167.100584802023,167.537722364631,455348.240523206,0.0,1.0
2021-11-23,175.98,176.73,174.72,176.14,412487,167.233626668903,167.946350955764,166.036249866978,167.385674516767,434060.204911516,0.0,1.0
2021-11-24,176.24,176.67,174.29,175.1,452041,167.480704421682,167.889333012815,165.627621275845,166.397363505654,475682.892038793,0.0,1.0
2021-11-26,171.24,173.57,170.69,171.42,546486,162.729209175946,164.943405960459,162.206544698915,162.900263004793,575067.396405886,0.0,1.0
2021-11-29,171.8,173.9,170.8705,172.43,785921,163.736526168042,165.737962168932,162.850652471458,164.336956968309,824624.968905401,0.5,1.0
2021-11-30,163.85,171.2733,163.4,170.52,1728790,156.15966130753,163.234546957724,155.730782164482,162.516603272262,1813927.09953541,0.0,1.0
2021-12-01,162.83,169.11,162.82,165.88,779349,155.187535249955,161.172781957378,155.178004602332,158.094382775057,817729.319984395,0.0,1.0
2021-12-02,166.43,167.78,163.18,163.56,695799,158.618568394338,159.905205823481,155.52110791677,155.883272526455,730064.76317519,0.0,1.0
2021-12-03,167.01,167.97,164.0,166.99,855237,159.171345956488,160.086288128324,156.30262102188,159.152284661242,897354.549034508,0.0,1.0
2021-12-06,169.99,170.8308,168.17,168.88,525500,162.011478948228,162.812815800393,160.27690108079,160.953577062043,551379.109553996,0.0,1.0
2021-12-07,172.25,175.12,171.295,172.0,720506,164.16540531109,166.900701178973,163.255228463066,163.927139120508,755988.499920672,0.0,1.0
2021-12-08,171.85,172.49,170.259,172.49,473525,163.784179406159,164.394140854049,162.267853369294,164.394140854049,496844.515416853,0.0,1.0
2021-12-09,171.62,173.56,170.835,171.26,331767,163.564974510823,165.41392014974,162.816818672395,163.221871196385,348105.410160612,0.0,1.0
2021-12-10,171.36,172.63,170.34,171.09,552200,163.317177672618,164.527569920775,162.345051615043,163.059850186789,579393.994853886,0.0,1.0
2021-12-13,171.75,172.69,170.34,171.97,533004,163.688872929926,164.584753806515,162.345051615043,163.898547177638,559252.656343899,0.0,1.0
2021-12-14,168.07,172.04,166.325,171.03,724632,160.181594604557,163.965261711001,158.518496594293,163.002666301049,760317.691559148,0.0,1.0
2021-12-15,171.67,171.86,167.92,168.96,811961,163.612627748939,163.793710053782,160.038634890207,161.029822243029,851947.351422598,0.0,1.0
2021-12-16,172.32,175.4638,172.14,173.0,1019199,164.232119844453,167.228364844261,164.060568187234,164.880203882836,1069391.1266952,0.0,1.0
2021-12-17,170.29,176.17,170.23,172.85,1729353,162.297398376926,167.901419179418,162.240214491186,164.737244168487,1814517.82539398,0.0,1.0
2021-12-20,168.44,170.52,166.09,169.9,939798,160.534228566618,162.516603272262,158.294526375146,161.925703119618,986079.894197201,0.0,1.0
2021-12-21,171.33,171.94,168.13,169.86,556073,163.288585729748,163.869955234768,160.238778490296,161.887580529125,583457.727092331,0.0,1.0
2021-12-22,172.49,172.52,170.89,171.32,388031,164.394140854049,164.422732796919,162.869237234323,163.279055082124,407140.223138625,0.0,1.0
2021-12-23,173.74,174.525,172.7308,173.37,470917,165.58547180696,166.333627645387,164.623638848818,165.232837844898,494108.080178572,0.0,1.0
2021-12-27,178.63,178.885,173.73,174.14,465991,170.245958494746,170.48899000914,165.575941159336,165.966697711891,488939.49122774,0.0,1.0
2021-12-28,179.81,180.04,178.5,178.5,402622,171.370574914294,171.589779809629,170.122060075643,170.122060075643,422449.780869362,0.0,1.0
2021-12-29,181.47,181.78,179.135,179.94,367798,172.952662419759,173.248112496081,170.727256199722,171.494473333396,385910.815862496,0.0,1.0
2021-12-30,180.67,182.96,180.54,182.22,302679,172.190210609896,174.372728915629,172.066312190794,173.667460991506,317584.923883339,0.0,1.0
2021-12-31,181.6,182.76,180.55,181.09,346278,173.076560838862,174.182115963163,172.075842838417,172.590497810074,363331.028160113,0.0,1.0
2022-01-03,178.33,183.72,177.29,181.64,786094,169.960039066048,175.097058134998,168.968851713226,173.114683429355,824806.488574195,0.0,1.0
2022-01-04,181.47,183.0,179.6,179.96,808595,172.952662419759,174.410851506122,171.170431314205,171.513534628643,848415.587230857,0.0,1.0
2022-01-05,179.34,182.85,178.98,182.0,758785,170.922634475999,174.267891791772,170.579531161561,173.457786743793,796152.612070278,0.0,1.0
2022-01-06,181.47,182.9,179.84,180.56,752837,172.952662419759,174.315545029889,171.399166857164,172.08537348604,789911.693052909,0.0,1.0
2022-01-07,182.92,184.045,181.215,182.43,1057481,174.334606325135,175.406804182755,172.709630905365,173.867604591594,1109558.38658472,0.0,1.0
2022-01-10,179.35,181.1871,177.33,180.72,681005,170.932165123623,172.683040398496,169.006974303719,172.237863848013,714542.208376441,0.0,1.0
2022-01-11,180.73,181.0,176.64,180.19,500743,172.247394495636,172.504721981465,168.349359617712,171.732739523979,525402.910476494,0.0,1.0
2022-01-12,181.29,183.03,180.31,181.77,392140,172.78111076254,174.439443448992,171.847107295458,173.238581848458,411451.577584215,0.0,1.0
2022-01-13,180.38,182.15,179.65,182.09,527492,171.913821828821,173.600746458143,171.218084552321,173.543562572403,553469.208861765,0.0,1.0
2022-01-14,178.48,179.05,176.24,179.05,718692,170.102998780397,170.646245694924,167.968133712781,170.646245694924,754085.166514903,0.0,1.0
2022-01-18,178.44,178.58,174.57,176.53,962721,170.064876189904,170.19830525663,166.376515559692,168.244522493856,1010131.77493612,0.0,1.0
2022-01-19,177.6,180.0,176.48,179.29,638602,169.264301789548,171.551657219136,168.19686925574,170.874981237883,670051.00308164,0.0,1.0
2022-01-20,174.68,179.605,174.41,178.5,989588,166.481352683548,171.175196638016,166.22402519772,170.122060075643,1038321.88442497,0.0,1.0
2022-01-21,173.53,176.35,172.705,174.8,649969,165.385328206871,168.072970836637,164.59904977795,166.595720455028,681977.789643581,0.0,1.0
2022-01-24,173.69,174.19,166.53,170.97,1095069,165.537818568843,166.014350950007,158.713874870571,162.945482415309,1148997.46930578,0.0,1.0
2022-01-25,170.67,172.44,165.9,170.85,935546,162.659562986611,164.346487615932,158.113444070304,162.83111464383,981618.497482026,0.0,1.0
2022-01-26,169.92,174.84,168.68,171.47,883552,161.944764414865,166.633843045521,160.762964109577,163.422014796474,927063.967658711,0.0,1.0
2022-01-27,168.71,175.1,164.37,174.16,1438702,160.791556052447,166.881639883726,156.655254983941,165.985759007138,1509553.24010191,0.0,1.0
2022-01-28,167.03,168.745,162.095,168.615,1205555,159.190407251735,160.824913319129,154.487032649644,160.701014900026,1264924.53362202,0.0,1.0
2022-01-31,169.91,170.0,164.58,165.86,1536852,161.935233767241,162.021009595851,156.85539858403,158.075321479811,1612536.79786162,0.0,1.0
2022-02-01,169.69,170.64,166.17,169.83,1019555,161.725559519529,162.630971043741,158.370771556133,161.858988586255,1069764.65849919,0.0,1.0
2022-02-02,170.26,171.41,168.21,169.28,952368,162.268806434056,163.364830910734,160.315023671283,161.334802966974,999268.924467598,0.0,1.0
2022-02-03,163.56,170.22,162.94,169.01,977845,155.883272526455,162.230683843563,155.292372373811,161.077475481146,1026000.58112622,0.0,1.0
2022-02-04,163.15,164.86,157.65,162.12,1466835,155.4925159739,157.122256717482,150.250659781093,154.510859268702,1539071.69583757,0.0,1.0
2022-02-07,162.15,163.85,161.4631,163.25,696374,154.539451211572,156.15966130753,153.884791026328,155.587822450133,730668.079993445,0.0,1.0
2022-02-08,164.82,165.4,160.84,162.72,779411,157.084134126989,157.63691168914,153.290936372921,155.082698126099,817794.373276101,0.0,1.0
2022-02-09,167.59,168.535,166.52,166.52,492828,159.724123518639,160.62476971904,158.704344222948,158.704344222948,517098.12331737,0.0,1.0
2022-02-10,163.94,167.3,162.85,164.74,784136,156.24543713614,159.447734737564,155.206596545202,157.007888946003,822752.063652205,0.0,1.0
2022-02-11,160.21,164.85,159.15,164.45,888942,152.690505572654,157.112726069859,151.680256924586,156.731500164927,932719.407050717,0.0,1.0
2022-02-14,161.16,161.86,159.44,160.43,787363,153.595917096867,154.263062430497,151.956645705661,152.900179820367,826137.98256092,0.0,1.0
2022-02-15,161.62,164.2,160.63,163.24,885821,154.034326887538,156.493233974345,153.090792772832,155.57829180251,929444.708285882,0.0,1.0
2022-02-16,162.95,163.9,160.17,160.68,697231,155.301903021435,156.207314545647,152.652382982161,153.138446010949,731567.284364306,0.0,1.0
2022-02-17,159.39,162.17,159.21,161.32,776447,151.908992467545,154.558512506818,151.737440810326,153.748407458839,814684.406233822,0.0,1.0
2022-02-18,159.03,160.77,158.32,158.91,649522,151.565889153107,153.224221839558,150.889213171854,151.451521381627,681508.776395302,0.0,1.0
2022-02-22,158.16,160.685,157.46,159.14,739771,150.736722809881,153.143211334761,150.069577476251,151.670726276963,776202.23644885,0.0,1.0
2022-02-23,154.91,159.07,154.26,158.74,841914,147.639262332313,151.6040117436,147.0197702368,151.289500372032,883375.436043854,0.0,1.0
2022-02-24,155.36,155.425,151.31,152.0,825106,148.068141475361,148.130090684912,144.208229187931,144.865843873937,865739.698511249,0.0,1.0
2022-02-25,159.02,159.55,155.39,155.39,631120,152.032890886648,152.539603452174,148.562387843518,148.562387843518,660124.936220719,0.5,1.0
2022-02-28,156.86,159.12,155.12,156.62,1003379,149.967798166769,152.128497031087,148.304251253533,149.738343420116,1049492.17007892,0.0,1.0
2022-03-01,151.67,157.08,150.58,156.44,847433,145.005839270393,150.178131684534,143.963732296009,149.566252360126,886379.222772741,0.0,1.0
2022-03-02,157.15,158.71,153.16,153.39,887512,150.245055985641,151.736511838887,146.430370822532,146.650264954741,928300.16858145,0.0,1.0
2022-03-03,157.07,158.985,156.06,158.69,444541,150.16857107009,151.999428736094,149.202949011258,151.71739061,464971.161225275,0.0,1.0
2022-03-04,150.94,155.0,150.75,154.32,1227477,144.307914415989,148.189523880206,144.126262741555,147.539402098022,1283889.23871435,0.0,1.0
2022-03-07,146.86,150.99,146.67,150.44,1212157,140.407183722884,144.355717488209,140.225532048451,143.829883693795,1267865.16401715,0.0,1.0
2022-03-08,146.19,150.31,145.69,147.93,889288,139.766622555144,143.705595706025,139.28859183295,141.43016946838,930157.789773502,0.0,1.0
2022-03-09,151.2,153.0,149.82,150.34,711537,144.55649039153,146.277400991429,143.237125598274,143.734277549356,744237.73092864,0.0,1.0
2022-03-10,151.98,152.14,148.61,148.88,892999,145.302218318153,145.455188149255,142.080291250564,142.338427840549,934039.339460273,0.0,1.0
2022-03-11,150.63,154.33,150.5,153.52,773254,144.011535368229,147.548962712466,143.887247380458,146.774552942511,808791.113310331,0.0,1.0
2022-03-14,151.42,154.23,150.99,152.4,499638,144.766823909296,147.453356568027,144.355717488209,145.703764124796,522600.302451907,0.0,1.0
2022-03-15,152.19,153.155,150.64,152.76,669455,145.502991221475,146.42559051531,144.021095982673,146.047946244776,700221.731489481,0.0,1.0
2022-03-16,155.8,157.0,152.57,153.61,861985,148.954373035717,150.101646768983,145.866294570342,146.860598472506,901600.001819333,0.0,1.0
2022-03-17,157.33,157.59,154.06,154.06,457512,150.417147045631,150.665723021172,147.290826122481,147.290826122481,478538.280866103,0.0,1.0
2022-03-18,159.27,159.84,155.62,157.7,1054564,152.271906247745,152.816861271046,148.782281975727,150.770889780055,1103029.52408522,0.0,1.0
2022-03-21,158.16,159.83,157.13,159.3,587582,151.210678044474,152.807300656602,150.225934756754,152.300588091077,614586.0221106,0.0,1.0
2022-03-22,159.39,160.84,158.69,159.25,884239,152.386633621071,153.772922715435,151.71739061,152.252785018857,924876.748445422,0.0,1.0
2022-03-23,157.83,159.71,157.61,158.25,548615,150.895177767826,152.692573283276,150.68484425006,151.296723574469,573828.181462684,0.0,1.0
2022-03-24,157.23,158.82,156.34,158.36,589668,150.321540901192,151.84167859777,149.470646215687,151.401890333351,616767.890244962,0.0,1.0
2022-03-25,158.28,158.36,156.71,157.74,416373,151.3254054178,151.401890333351,149.824388950111,150.809132237831,435508.619706285,0.0,1.0
2022-03-28,158.65,158.7,156.425,157.77,369162,151.679148152224,151.726951224443,149.55191143846,150.837814081162,386127.902308774,0.0,1.0
2022-03-29,162.74,162.875,160.17,160.8,536010,155.589439459773,155.718507754765,153.132361547694,153.734680257659,560643.882405355,0.0,1.0
2022-03-30,160.58,162.43,160.1,161.87,646213,153.524346739894,155.293060412012,153.065437246587,154.757666003155,675911.578479527,0.0,1.0
2022-03-31,156.9,160.62,156.83,160.03,756504,150.006040624544,153.562589197669,149.939116323437,152.99851294548,791271.318847003,0.0,1.0
2022-04-01,158.55,159.445,156.97,158.34,636967,151.583542007785,152.439217000513,150.072964925651,151.382769104464,666240.651935771,0.0,1.0
2022-04-04,157.93,158.57,155.74,157.46,817327,150.990783912264,151.602663236673,148.897009349054,150.541435033402,854889.6148854,0.0,1.0
2022-04-05,153.92,159.022,153.37,157.95,860085,147.156977520267,152.034803009537,146.631143725853,151.009905141152,899612.681850356,0.0,1.0
2022-04-06,154.75,154.85,151.02,152.0,832617,147.950508519109,148.046114663548,144.38439933154,145.321339547041,870882.310846254,0.0,1.0
2022-04-07,154.43,155.33,152.625,153.63,979764,147.644568856905,148.505024156854,145.918877949784,146.879719701394,1024791.87478032,0.0,1.0
2022-04-08,150.88,153.75,149.41,151.2,1223207,144.250550729326,146.994447074721,142.845140406075,144.55649039153,1279422.99857355,0.0,1.0
2022-04-11,149.23,152.05,148.931,150.88,857354,142.673049346085,145.36914261926,142.387186974213,144.250550729326,896756.170884426,0.0,1.0
2022-04-12,147.87,151.15,146.83,149.88,779878,141.372805781717,144.508687319311,140.378501879553,143.294489284938,815719.538296903,0.0,1.0
2022-04-13,149.41,149.5,147.44,147.47,606155,142.845140406075,142.93118593607,140.96169936063,140.990381203961,634012.597786269,0.0,1.0
2022-04-14,146.39,150.83,146.27,149.96,886084,139.957834844022,144.202747657107,139.843107470695,143.370974200489,926806.540731081,0.0,1.0
2022-04-18,146.62,148.19,145.84,145.96,854968,140.177728976231,141.678745443921,139.432001049608,139.546728422935,894260.515386547,0.0,1.0
2022-04-19,151.68,151.93,147.195,147.47,762159,145.015399884837,145.254415245934,140.727464306755,140.990381203961,797186.210649396,0.0,1.0
2022-04-20,155.52,156.82,154.13,154.73,1145945,148.686675831288,149.929555708993,147.357750423588,147.931387290221,1198610.20097201,0.0,1.0
2022-04-21,144.16,151.68,138.5,146.47,2189035,137.825817823036,145.015399884837,132.414510047797,140.034319759573,2289638.40436038,0.0,1.0
2022-04-22,143.0,143.17,140.295,143.02,1605641,136.716786547545,136.879316993091,134.130640340474,136.735907776433,1679432.85384455,0.0,1.0
2022-04-25,142.24,143.17,138.995,142.22,1311683,135.99017984981,136.879316993091,132.88776046277,135.971058620922,1371965.16782356,0.0,1.0
2022-04-26,139.05,142.77,139.04,141.14,1569643,132.940343842211,136.496892415336,132.930783227767,134.938512260983,1641780.46213763,0.0,1.0
2022-04-27,137.99,141.63,137.92,139.06,1827597,131.926918711159,135.406982368733,131.859994410052,132.949904456655,1911589.48070443,0.0,1.0
2022-04-28,139.49,140.65,136.42,138.76,1392434,133.361010877742,134.470042153232,130.425902243469,132.663086023338,1456427.31246286,0.0,1.0
2022-04-29,133.3,139.51,132.69,138.66,2175805,127.442990536977,133.38013210663,126.8597930559,132.567479878899,2275800.38162905,0.0,1.0
2022-05-02,134.37,135.115,131.03,133.02,1158317,128.465976282473,129.178242058542,125.272731058216,127.175293332549,1211550.79184367,0.0,1.0
2022-05-03,136.04,136.71,133.695,134.41,843013,130.062598894602,130.703160062342,127.820634807511,128.504218740249,881756.088950178,0.0,1.0
2022-05-04,138.24,138.695,134.325,135.83,976559,132.165934072256,132.600942029453,128.422953517476,129.86182599128,1021439.57978003,0.0,1.0
2022-05-05,135.23,137.84,134.025,136.81,1051245,129.288189124647,131.783509494501,128.136135084159,130.798766206781,1099557.98988679,0.0,1.0
2022-05-06,133.01,134.68,131.51,134.39,888784,127.165732718105,128.762355330233,125.731640551522,128.485097511361,929630.627002781,0.0,1.0
2022-05-09,132.1,133.4,130.53,131.33,1204392,126.295716803711,127.538596681416,124.794700336021,125.559549491532,1259743.30109131,0.0,1.0
2022-05-10,129.95,134.24,128.31,133.4,979686,124.240184698276,128.341688294703,122.672243929479,127.538596681416,1024710.29006581,0.0,1.0
2022-05-11,130.08,132.79,128.55,129.4,1075563,124.364472686047,126.955399200339,122.901698676132,123.714350903863,1124993.59357391,0.0,1.0
2022-05-12,131.35,131.41,128.535,129.53,892009,125.57867072042,125.636034407083,122.887357754467,123.838638891633,933003.841160647,0.0,1.0
2022-05-13,132.83,134.23,131.01,132.57,826437,126.993641658115,128.332127680259,125.253609829328,126.745065682574,864418.291157692,0.0,1.0
2022-05-16,133.37,134.01,130.59,131.75,1014599,127.509914838085,128.121794162493,124.852064022685,125.961095298175,1061227.81747465,0.0,1.0
2022-05-17,135.9,136.24,133.43,135.98,703093,129.928750292387,130.253811183479,127.567278524748,130.005235207938,735405.662603365,0.0,1.0
2022-05-18,129.39,134.33,128.98,134.08,753412,123.704790289419,128.427733824697,123.312805097219,128.1887184636,788037.217086962,0.0,1.0
2022-05-19,129.54,130.895,127.04,128.42,978087,123.848199506077,125.143662763223,121.458045895106,122.777410688362,1023037.80341823,0.0,1.0
2022-05-20,130.78,131.15,127.58,130.73,1779034,125.033715697119,125.387458431542,121.974319075076,124.985912624899,1860794.6282553,0.0,1.0
2022-05-23,130.8,133.28,130.21,132.57,747920,125.052836926006,127.42386930809,124.488760673817,126.745065682574,782292.816418751,0.0,1.0
2022-05-24,130.85,131.195,127.35,130.26,685450,125.100639998226,125.43048119654,121.754424942866,124.536563746037,716951.827754613,0.0,1.0
2022-05-25,129.76,130.04,127.808,129.55,1481068,124.058533023842,124.326230228271,122.192301084396,123.857760120521,1549134.74305766,0.0,1.0
2022-05-26,133.06,133.91,131.39,131.46,572560,127.213535790324,128.026188018054,125.616913178196,125.683837479303,598873.642861161,0.0,1.0
2022-05-27,134.55,134.61,133.13,134.0,661434,129.116098064657,129.173674919981,127.753445821983,128.588310224185,689270.710887142,0.5,1.0
2022-05-31,133.91,134.98,131.08,131.98,2105052,128.501944941198,129.528732194481,125.786236598404,126.649889428268,2193643.94405852,0.0,1.0
2022-06-01,132.78,135.1,131.09,134.37,644292,127.417580832591,129.64388590513,125.795832740958,128.943367498684,671407.283053032,0.0,1.0
2022-06-02,135.53,135.56,132.57,133.53,991475,130.056520034953,130.085308462616,127.216061838957,128.137291524145,1033201.61660397,0.0,1.0
2022-06-03,133.43,135.14,132.6,134.36,713729,128.041330098604,129.682270475346,127.244850266619,128.93377135613,743766.566597376,0.0,1.0
2022-06-06,133.19,134.65,132.7775,134.11,751342,127.811022677307,129.212059490198,127.415181796953,128.693867792279,782962.524544198,0.0,1.0
2022-06-07,136.12,136.2,131.72,132.25,625572,130.622692445642,130.699461586074,126.400389721863,126.908985277227,651899.444466251,0.0,1.0
2022-06-08,134.62,135.57,133.88,134.85,514124,129.183271062535,130.09490460517,128.473156513536,129.403982341278,535761.111409667,0.0,1.0
2022-06-09,132.71,135.505,132.655,133.99,647096,127.350407834713,130.032529678568,127.297629050666,128.578714081631,674329.290499469,0.0,1.0
2022-06-10,128.41,130.79,128.02,130.35,682006,123.224066536474,125.507948464337,122.849816976867,125.085718191959,710708.491624707,0.0,1.0
2022-06-13,123.96,126.39,123.32,125.68,631520,118.953783099925,121.285645740558,118.339629976466,120.60431961922,658097.768393289,0.0,1.0
2022-06-14,123.0,124.915,122.05,124.01,705127,118.032553414737,119.870214713836,117.120919872103,119.001763812695,734802.548033085,0.0,1.0
2022-06-15,124.06,125.665,122.17,124.18,666303,119.049744525465,120.589925405389,117.236073582751,119.164898236114,694344.624673415,0.0,1.0
2022-06-16,119.82,121.43,118.91,121.43,796895,114.980980082551,116.525959033752,114.107731110133,116.525959033752,830432.640524084,0.0,1.0
2022-06-17,117.29,120.72,117.21,119.07,1812776,112.553156016378,115.844632912415,112.476386875945,114.261269390998,1889067.39326848,0.0,1.0
2022-06-21,119.22,120.245,118.23,118.9,996534,114.405211529308,115.388816141098,113.455193416458,114.098134967579,1038473.52661521,0.0,1.0
2022-06-22,119.42,120.415,117.555,117.57,783616,114.597134380389,115.551950564516,112.80745379406,112.821848007891,816594.788569288,0.0,1.0
2022-06-23,118.58,120.945,117.17,119.12,2012052,113.791058405849,116.060546119881,112.438002305729,114.309250103768,2096730.00236138,0.0,1.0
2022-06-24,123.22,123.5,119.79,120.0,1232335,118.243668550926,118.512360542439,114.952191654889,115.153710648524,1284198.3047456,0.0,1.0
2022-06-27,123.07,124.5,122.285,123.99,966147,118.099726412615,119.471974797843,117.346429222123,118.982571527587,1006807.67772972,0.0,1.0
2022-06-28,121.78,124.86,121.5,124.55,1038305,116.861824023143,119.817435929789,116.59313203163,119.519955510614,1082002.47563275,0.0,1.0
2022-06-29,121.26,121.86,119.2725,121.86,969502,116.362824610333,116.938593163576,114.455591277717,116.938593163576,1010303.87422858,0.0,1.0
2022-06-30,121.32,122.22,119.37,119.87,1191449,116.420401465657,117.284054295521,114.549153667619,115.028960795321,1241591.60130229,0.0,1.0
2022-07-01,122.41,123.23,120.355,121.53,562500,117.466381004048,118.25326469348,115.494373709192,116.621920459292,586173.03445849,0.0,1.0
2022-07-05,121.77,121.91,118.97,120.37,732254,116.852227880589,116.986573876346,114.165307965457,115.508767923023,763071.19853221,0.0,1.0
2022-07-06,122.08,123.495,120.54,121.95,1150443,117.149708299765,118.507562471162,115.671902346442,117.024958446562,1198859.8476116,0.0,1.0
2022-07-07,123.61,123.77,121.07,122.5,830930,118.617918110533,118.771456391398,116.180497901806,117.552746287035,865900.016929057,0.0,1.0
2022-07-08,121.78,123.78,121.26,123.4,788264,116.861824023143,118.781052533952,116.362824610333,118.416399116899,821438.401483357,0.0,1.0
2022-07-11,121.33,122.79,121.11,121.78,600075,116.429997608211,117.831034421102,116.218882472023,116.861824023143,625329.393160319,0.0,1.0
2022-07-12,120.77,123.46,120.36,120.9,698169,115.892613625185,118.473975972223,115.499171780469,116.017363478388,727551.71785751,0.0,1.0
2022-07-13,119.72,120.35,118.06,118.71,539632,114.88501865701,115.489575637915,113.292058993039,113.915808259052,562342.625654942,0.0,1.0
2022-07-14,117.93,118.57,116.66,117.73,924458,113.167309139837,113.781462263295,111.948599035473,112.975386288756,963364.179714533,0.0,1.0
2022-07-15,120.53,121.44,119.08,119.98,1087131,115.662306203888,116.535555176306,114.270865533552,115.134518363416,1132883.33710914,0.0,1.0
2022-07-18,119.98,121.82,119.41,121.1,944616,115.134518363416,116.90020859336,114.587538237835,116.209286329468,984370.537098735,0.0,1.0
2022-07-19,124.91,125.18,121.37,121.69,834246,119.865416642559,120.124512491518,116.468382178428,116.775458740157,869355.572097524,0.0,1.0
2022-07-20,125.7,125.77,124.02,125.0,1253962,120.623511904329,120.690684902207,119.011359955249,119.951781925545,1306735.48557446,0.0,1.0
2022-07-21,127.44,127.96,123.31,125.36,1737582,122.293240708732,122.792240121542,118.330033833912,120.297243057491,1810708.82410747,0.0,1.0
2022-07-22,128.64,129.475,127.5,127.68,1582997,123.444777815217,124.24605571848,122.350817564056,122.523548130029,1649618.05338433,0.0,1.0
2022-07-25,126.67,128.545,125.84,128.49,1007213,121.554337732071,123.353614460954,120.757857900085,123.300835676907,1049601.95654407,0.0,1.0
2022-07-26,127.23,127.53,125.27,126.08,841949,122.091721715097,122.379605991719,120.210877774505,120.988165321382,877382.755892074,0.0,1.0
2022-07-27,130.1,130.638,127.21,127.42,891388,124.845814628108,125.362087097515,122.072529429989,122.274048423624,928902.415715348,0.0,1.0
2022-07-28,131.8,132.425,129.825,130.54,832339,126.477158862295,127.076917771923,124.581920707872,125.268044900486,867368.315250036,0.0,1.0
2022-07-29,133.68,134.17,131.17,132.32,1428467,128.281233662455,128.751444647604,125.87260188139,126.976158275105,1488584.5973579,0.0,1.0
2022-08-01,132.28,132.6797,131.16,132.5,963206,126.937773704889,127.321331522774,125.863005738836,127.148888841078,1003742.90458422,0.0,1.0
2022-08-02,131.13,133.42,131.005,131.78,617988,125.834217311174,128.03173395605,125.714265529249,126.457966577187,643996.26883366,0.0,1.0
2022-08-03,133.17,133.51,130.99,132.06,902954,127.791830392199,128.118099239037,125.699871315418,126.7266585687,940955.175389212,0.0,1.0
2022-08-04,132.46,133.36,132.04,133.28,775656,127.110504270862,127.974157100726,126.707466283592,127.897387960294,808299.788828328,0.0,1.0
2022-08-05,134.03,134.04,131.28,131.62,759388,128.617098651847,128.626694794401,125.978159449485,126.304428296322,791347.14362909,0.0,1.0
2022-08-08,134.5,135.91,133.91,135.22,730321,129.068117351887,130.421173452007,128.501944941198,129.759039615778,761056.847464459,0.0,1.0
2022-08-09,131.85,134.07,131.25,134.07,655719,126.525139575065,128.655483222063,125.949371021823,128.655483222063,683315.192857044,0.0,1.0
2022-08-10,135.83,136.28,134.03,134.52,663345,130.344404311575,130.776230726507,128.617098651847,129.087309636995,691262.136076206,0.0,1.0
2022-08-11,136.48,137.69,136.09,136.78,554867,130.968153577588,132.129286826627,130.59390401798,131.256037854209,578218.79664156,0.0,1.0
2022-08-12,139.48,139.49,136.73,136.95,755702,133.846996343801,133.856592486355,131.208057141439,131.419172277628,787506.016864619,0.0,1.0
2022-08-15,140.28,140.34,138.17,138.49,696401,134.614687748124,134.672264603448,132.589901669221,132.89697823095,725709.31087987,0.0,1.0
2022-08-16,141.33,141.94,139.37,139.79,667962,135.622282716299,136.207647412095,133.741438775706,134.144476762976,696073.444343042,0.0,1.0
2022-08-17,139.09,140.14,138.99,139.66,544083,133.472746784193,134.480341752368,133.376785358653,134.019726909773,566980.947746273,0.0,1.0
2022-08-18,140.45,140.54,138.885,139.21,532287,134.777822171543,134.864187454529,133.276025861835,133.587900494842,554688.508431655,0.0,1.0
2022-08-19,137.87,139.51,137.09,139.51,575902,132.3020173926,133.875784771463,131.553518273384,133.875784771463,600139.062916822,0.0,1.0
2022-08-22,133.84,135.73,133.05,135.73,1275034,128.43477194332,130.248442886034,127.676676681551,130.248442886034,1328694.30900933,0.0,1.0
2022-08-23,133.14,134.443,132.73,133.42,743689,127.763041964537,129.013419339329,127.369600119821,128.03173395605,774987.445019377,0.0,1.0
2022-08-24,132.98,133.58,132.33,133.11,798274,127.609503683672,128.185272236915,126.985754417659,127.734253536875,831869.676283231,0.0,1.0
2022-08-25,134.97,135.05,133.41,133.9,828128,129.519136051927,129.595905192359,128.022137813496,128.492348798644,862980.093653405,0.0,1.0
2022-08-26,127.99,135.29,127.9,135.29,822806,122.821028549205,129.826212613656,122.734663266218,129.826212613656,857434.115183378,0.0,1.0
2022-08-29,127.43,128.41,126.72,127.01,583289,122.283644566178,123.224066536474,121.602318444841,121.880606578908,607836.947726681,0.0,1.0
2022-08-30,126.03,127.61,125.14,127.21,1481790,121.424789807591,122.947055679971,120.567310930112,122.561671914811,1537989.02181279,0.505,1.0
2022-08-31,124.96,126.64,124.38,126.64,1534013,120.39388823579,122.012500049459,119.835081776309,122.012500049459,1592192.65436944,0.0,1.0
2022-09-01,129.06,129.1,124.98,125.83,1205691,124.344071828673,124.382610205189,120.413157424048,121.232097925012,1251418.56922943,0.0,1.0
2022-09-02,127.97,130.99,127.64,130.37,1457704,123.293901068614,126.203548495567,122.975959462358,125.60620365957,1512989.5255418,0.0,1.0
2022-09-06,128.31,128.86,126.66,128.86,1005626,123.621477269,124.151379946094,122.031769237717,124.151379946094,1043765.81570229,0.0,1.0
2022-09-07,129.5,130.25,127.74,128.25,1668502,124.767993970349,125.490588530023,123.072305403648,123.563669704226,1731782.343566,0.0,1.0
2022-09-08,127.85,128.425,126.3,128.35,1564396,123.178285939066,123.732275101483,121.684923849074,123.660015645516,1623727.97344282,0.0,1.0
2022-09-09,129.47,129.849,128.13,128.27,1105878,124.739090187962,125.10424130545,123.448054574678,123.582938892484,1147820.01731978,0.0,1.0
2022-09-12,130.48,131.6612,129.22,130.28,1145432,125.712184194989,126.850222453505,124.498225334737,125.51949231241,1188874.15978854,0.0,1.0
2022-09-13,126.83,128.8,126.41,127.62,1402445,122.19555733791,124.09357238132,121.790904384493,122.9566902741,1455634.74830862,0.0,1.0
2022-09-14,127.06,128.42,126.01,126.89,1420591,122.417153002877,123.727457804418,121.405520619333,122.253364902684,1474468.96151684,0.0,1.0
2022-09-15,122.5,128.19,121.96,127.06,1461960,118.02377808006,123.505862139452,117.503509997095,122.417153002877,1517406.940477,0.0,1.0
2022-09-16,120.91,122.31,119.74,120.82,1402359,116.491877613551,117.840720791609,115.36463010046,116.40516626639,1455545.48663465,0.0,1.0
2022-09-19,125.02,125.07,119.74,120.24,1184613,120.451695800564,120.499868771209,115.36463010046,115.846359806909,1229541.1556946,0.0,1.0
2022-09-20,122.69,123.84,121.47,123.84,992379,118.20683536851,119.314813693344,117.031414884774,119.314813693344,1030016.40413119,0.0,1.0
2022-09-21,122.11,125.95,122.04,123.99,983299,117.648028909029,121.347713054559,117.580586750126,119.459332605278,1020592.03204198,0.0,1.0
2022-09-22,120.15,122.225,119.68,121.8,950432,115.759648459748,117.758826741513,115.306822535686,117.349356491031,986478.503687818,0.0,1.0
2022-09-23,119.75,120.81,117.96,119.49,1244214,115.374264694589,116.395531672261,113.649672345501,115.123765247235,1291402.60953696,0.0,1.0
2022-09-26,117.95,121.14,117.64,119.32,1368595,113.640037751372,116.713473278518,113.341365333373,114.959977147043,1420500.93826241,0.0,1.0
2022-09-27,116.67,119.49,115.02,118.79,1117321,112.406809702862,115.123765247235,110.817101671579,114.449343658206,1159697.00959034,0.0,1.0
2022-09-28,119.82,120.51,117.08,117.78,1191056,115.441706853492,116.106493848392,112.80182806215,113.476249651179,1236228.51575746,0.0,1.0
2022-09-29,117.9,118.78,116.9,118.75,770350,113.591864780727,114.439709064077,112.628405367828,114.410805281691,799566.634242015,0.0,1.0
2022-09-30,116.58,119.38,116.37,118.21,899641,112.320098355701,115.017784711817,112.117771878992,113.890537198725,933761.181795445,0.0,1.0
2022-10-03,120.09,121.17,117.6,118.28,795359,115.701840894974,116.742377060905,113.302826956857,113.957979357628,825524.136618548,0.0,1.0
2022-10-04,124.42,124.59,121.745,121.8,864696,119.873620152825,120.037408253017,117.296366223321,117.349356491031,897490.842295752,0.0,1.0
2022-10-05,124.08,125.15,122.67,122.67,618611,119.546043952439,120.576945524241,118.187566180252,118.187566180252,642072.713928849,0.0,1.0
2022-10-06,123.5,125.545,123.39,123.72,788694,118.987237492958,120.957511992335,118.881256957539,119.199198563796,818606.356885667,0.0,1.0
2022-10-07,120.72,122.495,119.94,122.09,761795,116.3088203251,118.018960782995,115.55732198304,117.628759720771,790687.173534626,0.0,1.0
2022-10-10,120.62,122.1,119.06,121.8,625729,116.212474383811,117.6383943149,114.709477699689,117.349356491031,649460.674339743,0.0,1.0
2022-10-11,119.57,122.04,119.45,120.35,935077,115.200842000267,117.580586750126,115.085226870719,115.952340342328,970541.143177937,0.0,1.0
2022-10-12,117.37,120.14,117.36,119.62,1215162,113.081231291891,115.750013865619,113.071596697762,115.249014970912,1261248.77055727,0.0,1.0
2022-10-13,121.68,122.81,114.49,114.91,1168521,117.233741361483,118.322450498058,110.306468182743,110.71112113616,1212838.84339731,0.0,1.0
2022-10-14,119.58,123.295,119.205,122.48,1099443,115.210476594396,118.789728313314,114.849179314559,118.004508891802,1141140.96066846,0.0,1.0
2022-10-17,121.55,122.53,121.14,122.14,1167544,117.108491637806,118.052681862447,116.713473278518,117.676932691416,1211824.78926392,0.0,1.0
2022-10-18,123.41,125.295,122.09,124.32,1170012,118.900526145797,120.716647139111,117.628759720771,119.777274211535,1214386.39172165,0.0,1.0
2022-10-19,121.36,123.12,120.27,122.17,1033025,116.925434349355,118.621122916057,115.875263589296,117.705836473803,1072203.96227411,0.0,1.0
2022-10-20,119.1,123.14,117.795,119.95,1605422,114.748016076205,118.640392104315,113.490701542372,115.566956577169,1666309.94363353,0.0,1.0
2022-10-21,124.85,125.54,119.25,119.25,1849767,120.287907700371,120.952694695271,114.89253498814,114.89253498814,1919922.07999215,0.0,1.0
2022-10-24,126.15,127.54,125.6,125.84,1260564,121.540404937139,122.879613521068,121.010502260045,121.24173251914,1308372.70685617,0.0,1.0
2022-10-25,127.29,127.59,125.53,125.8,1208898,122.638748667843,122.927786491713,120.943060101142,121.203194142625,1254747.19932746,0.0,1.0
2022-10-26,127.56,128.92,125.86,128.19,1762192,122.898882709326,124.209187510868,121.261001707398,123.505862139452,1829025.67187409,0.0,1.0
2022-10-27,128.03,129.56,127.51,128.97,704334,123.351708633388,124.825801535123,122.850709738681,124.257360481513,731046.882277169,0.0,1.0
2022-10-28,131.89,132.12,128.41,128.44,946912,127.070661967176,127.292257632143,123.717823210289,123.746726992676,982825.002613587,0.0,1.0
2022-10-31,130.69,131.49,129.835,130.66,958906,125.914510671698,126.685278202017,125.09075287367,125.885606889311,995273.892353443,0.0,1.0
2022-11-01,132.7,132.85,130.54,132.62,856920,127.851064091624,127.995583003559,125.769991759763,127.773987338592,889419.926286321,0.0,1.0
2022-11-02,130.78,135.19,130.54,131.95,1449255,126.001222018859,130.250078029741,125.769991759763,127.12846953195,1504220.08503721,0.0,1.0
2022-11-03,130.3,131.77,128.0,129.16,1062994,125.538761500668,126.955046837628,123.322804851001,124.440417769963,1103309.57980068,0.0,1.0
2022-11-04,133.06,133.515,130.84,132.45,854771,128.197909480267,128.636283513136,126.059029583633,127.610199238399,887189.422363451,0.0,1.0
2022-11-07,134.41,134.65,132.59,133.59,722291,129.49857968768,129.729809946776,127.745083556205,128.708542969103,749684.927387942,0.0,1.0
2022-11-08,131.86,134.27,129.91,133.78,1377477,127.041758184789,129.363695369874,125.163012329637,128.891600257554,1429719.8009162,0.0,1.0
2022-11-09,130.21,132.88,130.04,130.7,994912,125.452050153507,128.024486785946,125.288262053314,125.924145265827,1032645.47180761,0.0,1.0
2022-11-10,137.35,137.69,134.33,135.07,921520,132.331150361602,132.658726561987,129.421502934648,130.134462900193,956469.974409945,0.0,1.0
2022-11-11,140.94,141.9,137.54,137.54,1141579,135.789969653907,136.71489069029,132.514207650052,132.514207650052,1184875.02920928,0.0,1.0
2022-11-14,141.26,143.87,140.28,140.28,1240916,136.098276666035,138.612905733699,135.154086441394,135.154086441394,1287979.52813275,0.0,1.0
2022-11-15,142.16,144.39,140.57,143.26,761632,136.965390137643,139.113904628407,135.433489671135,138.025195491831,790517.991524652,0.0,1.0
2022-11-16,141.33,143.18,141.14,142.12,939481,136.165718824937,137.9481187388,135.982661536487,136.926851761127,975112.17122649,0.0,1.0
2022-11-17,138.98,139.33,136.95,139.33,695188,133.901589204626,134.238799999141,131.945766596442,134.238799999141,721554.007042824,0.0,1.0
2022-11-18,139.47,140.76,138.04,140.76,683356,134.373684316946,135.616546959585,132.995937356502,135.616546959585,709273.261386498,0.0,1.0
2022-11-21,140.31,140.6,138.9175,139.0,676907,135.182990223781,135.462393453522,133.84137299132,133.920858392884,702579.673764991,0.0,1.0
2022-11-22,142.15,142.28,140.645,141.16,836545,136.955755543514,137.081005267191,135.505749127102,136.001930724745,868272.175039902,0.0,1.0
2022-11-23,142.76,143.66,142.24,142.31,670495,137.543465785382,138.410579256991,137.042466890675,137.109909049578,695924.489421823,0.0,1.0
2022-11-25,142.99,143.646,142.56,143.16,237894,137.765061450349,138.39709082521,137.350773902803,137.928849550542,246916.472884235,0.0,1.0
2022-11-28,139.33,142.47,139.11,141.97,960570,134.238799999141,137.264062555642,134.026838928303,136.782332849192,997001.001952166,0.0,1.0
2022-11-29,139.37,140.225,138.48,138.48,852543,134.76388537917,135.590628021053,133.903299471246,133.903299471246,881682.192344726,0.505,1.0
2022-11-30,141.95,141.95,137.03,139.4,1450253,137.258617561693,137.258617561693,132.501221306649,134.79289389292,1499821.41017464,0.0,1.0
2022-12-01,142.49,143.52,141.745,143.0,769559,137.780770809198,138.776729781291,137.060392717733,138.273915542953,795861.870027219,0.0,1.0
2022-12-02,143.49,144.17,140.42,140.95,679034,138.747721267541,139.405247579213,135.77918336043,136.291667103351,702242.802763739,0.0,1.0
2022-12-05,141.01,142.0,140.47,141.6,806908,136.349684130852,137.306965084611,135.827530883347,136.920184901274,834487.426980803,0.0,1.0
2022-12-06,139.77,141.525,138.4,140.86,581654,135.150665562507,136.847663616898,133.825943434578,136.2046415621,601534.437448996,0.0,1.0
2022-12-07,138.35,140.45,138.14,139.04,807233,133.777595911661,135.80819187418,133.574536315409,134.444791727917,834823.535203514,0.0,1.0
2022-12-08,137.26,139.0,136.64,139.0,1101967,132.723619912068,134.406113709584,132.124110627896,134.406113709584,1139631.29185453,0.0,1.0
2022-12-09,137.29,138.455,137.07,137.44,864037,132.752628425818,133.879125709787,132.539899324983,132.897670994569,893569.04745797,0.0,1.0
2022-12-12,140.3,140.35,137.325,138.0,845345,135.663149305429,135.711496828346,132.78647169186,133.439163251241,874238.170846103,0.0,1.0
2022-12-13,142.59,144.53,141.05,144.13,782619,137.877465855032,139.753349744217,136.388362149185,139.36656956088,809368.249684343,0.0,1.0
2022-12-14,140.7,143.98,140.15,142.58,811612,136.049929488765,139.221526992128,135.518106736677,137.867796350449,839352.205687325,0.0,1.0
2022-12-15,134.68,139.21,134.1,138.29,1391299,130.228887729545,134.609173305835,129.668056463706,133.71957888416,1438852.41275457,0.0,1.0
2022-12-16,133.48,134.69,131.91,133.09,2314028,129.068547179534,130.238557234128,127.550434959936,128.69143650078,2393119.50269614,0.0,1.0
2022-12-19,132.38,134.52,131.7,133.33,767063,128.004901675357,130.07417565621,127.347375363685,128.923504610783,793280.558876823,0.0,1.0
2022-12-20,133.25,133.81,131.745,132.28,632730,128.846148574115,129.387640830787,127.39088813431,127.908206629523,654356.171550618,0.0,1.0
2022-12-21,134.85,135.43,133.915,134.37,747201,130.393269307463,130.954100573301,129.489170628913,129.929133087459,772739.692663209,0.0,1.0
2022-12-22,133.73,134.28,131.41,134.0,696696,129.310284794119,129.842107546208,127.066959730765,129.571361417872,720508.474854409,0.0,1.0
2022-12-23,134.72,134.91,133.28,133.53,367527,130.267565747878,130.451286334963,128.875157087865,129.116894702451,380088.759283556,0.0,1.0
2022-12-27,135.88,136.48,134.17,134.98,410356,131.389228279555,131.969398554561,129.73574299579,130.518972867047,424381.617961573,0.0,1.0
2022-12-28,133.28,136.54,132.93,136.15,575644,128.875157087865,132.027415582061,128.536724427446,131.650304903308,595319.020776768,0.0,1.0
2022-12-29,136.34,136.78,134.52,134.52,637222,131.834025490393,132.259483692064,130.07417565621,130.07417565621,659001.704278013,0.0,1.0
2022-12-30,135.41,135.54,133.845,135.48,546875,130.934761564135,131.060465123719,129.421484096829,131.002448096219,565566.720902664,0.0,1.0
2023-01-03,135.07,136.6394,133.72,135.89,798000,130.605998408298,132.123530457621,129.300615289536,131.398897784139,825274.959141171,0.0,1.0
2023-01-04,136.17,136.5,134.72,136.0,592886,131.669643912475,131.988737563728,130.267565747878,131.505262334557,613150.337625778,0.0,1.0
2023-01-05,134.42,136.05,134.03,135.26,549803,129.977480610376,131.553609857474,129.600369931622,130.789718995383,568594.797444476,0.0,1.0
2023-01-06,139.42,139.95,135.61,135.94,649762,134.812232902087,135.324716645009,131.128151655803,131.447245307056,671970.310778805,0.0,1.0
2023-01-09,138.91,141.74,138.605,139.54,1064558,134.319088168333,137.055557965441,134.024168278538,134.928266957088,1100943.68415214,0.0,1.0
2023-01-10,139.3,139.85,137.96,138.56,543485,134.696198847086,135.228021599174,133.400485232907,133.980655507913,562060.853595037,0.0,1.0
2023-01-11,141.93,141.98,139.72,140.33,678993,137.239278552527,137.287626075444,135.10231803959,135.692157819179,702200.40141872,0.0,1.0
2023-01-12,142.9,143.61,141.05,142.46,849496,138.177220497119,138.863755322542,136.388362149185,137.751762295448,878531.048484443,0.0,1.0
2023-01-13,144.39,144.99,142.13,142.13,639590,139.617976680049,140.198146955054,137.432668644195,137.432668644195,661450.640497619,0.0,1.0
2023-01-17,144.31,145.2,143.53,144.46,990362,139.540620643381,140.401206551306,138.786399285874,139.685663212133,1024211.72817665,0.0,1.0
2023-01-18,140.52,145.26,140.19,144.67,733809,135.875878406264,140.459223578806,135.556784755011,139.888722808385,758889.965529351,0.0,1.0
2023-01-19,135.88,140.0,135.79,139.98,1093022,131.389228279555,135.373064167926,131.302202738305,135.353725158759,1130380.55938647,0.0,1.0
2023-01-20,139.34,139.57,135.92,136.49,749277,134.73487686542,134.957275470839,131.427906297889,131.979068059144,774886.648571952,0.0,1.0
2023-01-23,141.72,142.39,139.4,139.64,495107,137.036218956275,137.684075763364,134.79289389292,135.024962002923,512029.334831461,0.0,1.0
2023-01-24,143.21,144.48,140.8,141.65,733780,138.476975139205,139.705002221299,136.1466245346,136.968532424191,758859.974334094,0.0,1.0
2023-01-25,141.85,141.995,140.035,141.71,703182,137.161922515859,137.302130332319,135.406907433968,137.026549451691,727216.16080051,0.0,1.0
2023-01-26,143.5,143.54,140.845,143.12,696969,138.757390772124,138.796068790458,136.190137305225,138.389949597954,720790.805761481,0.0,1.0
2023-01-27,144.98,145.78,142.545,142.96,975584,140.188477450471,140.962037817145,137.833953084407,138.235237524619,1008928.62874533,0.0,1.0
2023-01-30,143.31,145.0,142.86,143.76,1232052,138.573670185039,140.207816459637,138.138542478785,139.008797891293,1274162.48616516,0.0,1.0
2023-01-31,151.83,152.44,143.52,146.51,2427318,146.812088090116,147.401927869704,138.776729781291,141.667911651734,2510281.65823637,0.0,1.0
2023-02-01,156.6,157.38,151.24,152.46,1593786,151.424441776408,152.178663133915,146.241587319694,147.421266878871,1648260.24565134,0.0,1.0
2023-02-02,159.12,160.66,157.6463,158.64,1246189,153.861156931431,155.350260637278,152.436162040972,153.397020711427,1288782.67676338,0.0,1.0
2023-02-03,159.61,159.98,157.39,157.49,980047,154.334962656019,154.692734325606,152.188332638499,152.285027684333,1013544.17027748,0.0,1.0
2023-02-06,156.46,158.37,155.88,158.1,852146,151.289068712241,153.135944087674,150.728237446402,152.874867463922,881271.623223445,0.0,1.0
2023-02-07,156.47,157.06,153.78,155.54,797616,151.298738216824,151.869238987246,148.697641483883,150.399474290566,824877.834348801,0.0,1.0
2023-02-08,154.15,156.82,153.19,155.4,750501,149.05541315347,151.637170877244,148.127140713461,150.264101226398,776152.483847627,0.0,1.0
2023-02-09,153.15,156.1,152.805,155.34,545453,148.088462695127,150.940966547237,147.754864786999,150.206084198897,564096.118155927,0.0,1.0
2023-02-10,153.25,153.56,151.89,152.44,554701,148.185157740962,148.484912383048,146.870105117616,147.401927869704,573660.20690547,0.0,1.0
2023-02-13,155.7,155.94,153.26,153.71,657676,150.5541863639,150.786254473903,148.194827245545,148.629954951799,680154.804546528,0.0,1.0
2023-02-14,155.7,156.05,153.31,155.18,593702,150.5541863639,150.89261902432,148.243174768462,150.051372125562,613994.227809564,0.0,1.0
2023-02-15,156.51,156.68,154.48,155.0,554820,151.337416235158,151.501797813076,149.374506804723,149.877321043061,573783.274223939,0.0,1.0
2023-02-16,154.94,155.91,154.01,154.73,656155,149.81930401556,150.757245960152,148.920040089302,149.616244419308,678581.818064255,0.0,1.0
2023-02-17,155.36,155.4,152.885,154.44,664462,150.225423208064,150.264101226398,147.832220823667,149.335828786389,687172.744236667,0.0,1.0
2023-02-21,148.53,153.8,148.155,153.8,908180,143.621151577586,148.71698049305,143.258545155708,148.71698049305,939220.817534871,0.0,1.0
2023-02-22,148.7,150.77,148.16,149.04,714978,143.785533155504,145.787120604273,143.263379907999,144.11429631134,739415.338016085,0.0,1.0
2023-02-23,148.92,149.98,147.35,149.48,597171,143.998262256339,145.023229742182,142.480150036742,144.539754513011,617581.795269791,0.0,1.0
2023-02-24,148.4,148.97,146.34,147.25,690199,143.495448018001,144.046609779257,141.503530073816,142.383454990908,713789.412937692,0.0,1.0
2023-02-27,150.0,150.36,148.96,149.28,705256,145.530878732812,145.880152841771,144.521864640265,144.832330514894,726913.771985275,0.505,1.0
2023-02-28,149.9,151.315,149.71,150.0,1074131,145.43385814699,146.80669943637,145.249519033929,145.530878732812,1107116.58860941,0.0,1.0
2023-03-01,150.12,150.66,149.27,149.34,742941,145.647303435798,146.171214599236,144.822628456312,144.890542866388,765756.044149235,0.0,1.0
2023-03-02,151.4,152.325,148.88,149.58,846331,146.889166934318,147.786607353171,144.444248171607,145.12339227236,872321.057258741,0.0,1.0
2023-03-03,154.65,154.98,151.57,152.1,755474,150.042335973529,150.362503906741,147.054101930215,147.568311035071,778673.921209893,0.0,1.0
2023-03-06,154.32,156.96,154.3,155.89,777256,149.722168040317,152.283511506014,149.702763923153,151.24539123772,801124.826670297,0.0,1.0
2023-03-07,152.81,155.09,152.085,154.53,926463,148.257157194407,150.469226551145,147.553757947198,149.925911270543,954913.838286796,0.0,1.0
2023-03-08,152.47,154.45,151.57,153.05,1518312,147.927287202612,149.848294801885,147.054101930215,148.490006600379,1564937.98417952,0.0,1.0
2023-03-09,150.16,154.845,149.515,153.38,965176,145.686111670127,150.231526115882,145.060328891576,148.810174533591,994815.679398204,0.0,1.0
2023-03-10,145.8,150.5,145.24,150.5,1048758,141.456014128293,146.015981661921,140.912698847691,146.015981661921,1080964.40679659,0.0,1.0
2023-03-13,143.45,145.65,141.64,143.83,1021507,139.176030361479,141.31048324956,137.419957758103,139.544708587602,1052876.5533074,0.0,1.0
2023-03-14,145.66,149.29,143.31,146.13,922016,141.320185308143,144.842032573477,139.040201541329,141.776182061505,950330.274950902,0.0,1.0
2023-03-15,140.33,143.17,137.37,142.91,1494200,136.148988083837,138.904372721178,133.277178743509,138.652119198041,1540085.52653277,0.0,1.0
2023-03-16,140.76,141.6,137.39,139.02,1068307,136.566176602871,137.381149523775,133.296582860674,134.87801840957,1101113.73885266,0.0,1.0
2023-03-17,136.57,140.54,135.84,140.0,1575099,132.501014056934,136.352731314063,131.792763780435,135.828820150625,1623468.86143505,0.0,1.0
2023-03-20,140.14,140.2,136.8333,137.5,1690023,135.964648970775,136.022861322268,132.756469259403,133.403305505078,1741922.07322146,0.0,1.0
2023-03-21,142.21,143.1042,141.24,142.3,901100,137.972975097288,138.840533175707,137.031875414816,138.060293624528,928771.963564906,0.0,1.0
2023-03-22,140.54,144.3,140.5,142.05,654031,136.352731314063,140.000705340965,136.313923079734,137.817742159973,674115.698704159,0.0,1.0
2023-03-23,140.53,143.27,139.43,140.47,709292,136.34302925548,139.001393307,135.27580281144,136.284816903987,731073.71388401,0.0,1.0
2023-03-24,141.44,141.615,137.8,139.06,693307,137.22591658646,137.395702611648,133.694367262543,134.916826643899,714597.829034837,0.0,1.0
2023-03-27,142.77,143.41,141.32,143.41,678152,138.51629037789,139.13722212715,137.109491883473,139.13722212715,698977.432732738,0.0,1.0
2023-03-28,144.33,144.385,142.72,142.85,681991,140.029811516712,140.083172838914,138.46778008498,138.593906846548,702934.324940176,0.0,1.0
2023-03-29,146.96,147.39,144.875,146.04,919846,142.581452923827,142.998641442861,140.558573709441,141.688863534266,948093.636219426,0.0,1.0
2023-03-30,148.15,149.09,147.58,147.99,856615,143.735997895107,144.647991401833,143.182980555923,143.580764957792,882920.869569586,0.0,1.0
2023-03-31,151.94,152.06,148.925,149.04,1229429,147.413078097756,147.529502800743,144.487907435227,144.599481108922,1267183.64931044,0.0,1.0
2023-04-03,150.52,152.845,148.8,152.04,850654,146.035385779086,148.291114399444,144.36663170295,147.510098683578,876776.812667118,0.0,1.0
2023-04-04,145.07,150.58,144.18,150.58,662178,140.747763851794,146.093598130579,139.884280637979,146.093598130579,682512.885683587,0.0,1.0
2023-04-05,142.89,144.35,141.97,143.85,674215,138.632715080877,140.049215633876,137.740125691315,139.564112704767,694919.531034193,0.0,1.0
2023-04-06,141.57,143.19,141.29,142.29,945533,137.352043348028,138.923776838342,137.080385707727,138.050591565945,974569.4606874,0.0,1.0
2023-04-10,144.05,144.12,140.9949,141.57,1338425,139.75815387641,139.826068286486,136.794077958966,137.352043348028,1379526.81759445,0.0,1.0
2023-04-11,146.93,149.09,145.18,145.18,1403055,142.55234674808,144.647991401833,140.854486496198,140.854486496198,1446141.54626519,0.0,1.0
2023-04-12,147.12,148.215,146.055,147.97,1094022,142.736685861142,143.799061275892,141.703416622139,143.561360840628,1127618.42317524,0.0,1.0
2023-04-13,147.5,147.58,144.245,147.07,969856,143.105364087265,143.182980555923,139.947344018763,142.688175568231,999639.397952731,0.0,1.0
2023-04-14,147.01,149.09,146.05,147.46,481309,142.629963216738,144.647991401833,141.698565592848,143.066555852936,496089.56276935,0.0,1.0
2023-04-17,148.18,148.44,146.61,147.55,492286,143.765104070854,144.017357593991,142.24188087345,143.153874380176,507403.656481537,0.0,1.0
2023-04-18,148.28,150.0,147.57,149.02,487727,143.862124656676,145.530878732812,143.17327849734,144.580076991758,502704.653727245,0.0,1.0
2023-04-19,147.54,148.19,146.38,147.51,464946,143.144172321594,143.774806129436,142.01873352606,143.115066145847,479224.069883085,0.0,1.0
2023-04-20,147.22,148.13,146.18,146.18,544750,142.833706446964,143.716593777943,141.824692354416,141.824692354416,561478.77832869,0.0,1.0
2023-04-21,147.68,148.08,146.25,147.85,406466,143.280001141745,143.668083485032,141.892606764492,143.444936137642,418948.202133361,0.0,1.0
2023-04-24,148.6,148.96,147.58,147.59,682999,144.172590531306,144.521864640265,143.182980555923,143.192682614505,703973.279705766,0.0,1.0
2023-04-25,145.46,148.97,145.45,147.92,907239,141.126144136499,144.531566698847,141.116442077917,143.512850547717,935099.486685896,0.0,1.0
2023-04-26,140.81,147.16,140.1,147.07,1761931,136.614686895782,142.775494095471,135.925840736446,142.688175568231,1816038.30266993,0.0,1.0
2023-04-27,144.58,144.94,140.96,141.58,998754,140.272362981266,140.621637090225,136.760217774515,137.36174540661,1029424.82931784,0.0,1.0
2023-04-28,146.16,146.19,144.49,144.81,1130208,141.805288237252,141.834394412999,140.185044454027,140.495510328657,1164915.66240902,0.0,1.0
2023-05-01,146.41,147.38,145.8,146.06,622415,142.047839701807,142.988939384279,141.456014128293,141.70826765143,641528.800024692,0.0,1.0
2023-05-02,144.74,147.15,142.9468,145.23,738341,140.427595918581,142.765792036889,138.687822773624,140.902996789109,761014.782322138,0.0,1.0
2023-05-03,144.4,147.1025,143.97,145.4,764433,140.097725926787,142.719707258623,139.680537407753,141.067931785006,787908.043972713,0.0,1.0
2023-05-04,141.95,144.75,141.15,144.57,660053,137.720721574151,140.437297977164,136.944556887576,140.262660922684,680322.628861289,0.0,1.0
2023-05-05,144.51,145.15,143.37,144.04,608684,140.204448571191,140.825380320451,139.098413892822,139.748451817828,627376.133470804,0.0,1.0
2023-05-08,144.03,145.38,143.24,145.38,517329,139.738749759246,141.048527667841,138.972287131253,141.048527667841,533215.704293718,0.0,1.0
2023-05-09,142.63,145.03,141.488,143.49,683555,138.38046155774,140.708955617465,137.272486467654,139.214838595808,704546.35396139,0.0,1.0
2023-05-10,140.97,144.58,139.15,143.39,579432,136.769919833097,140.272362981266,135.004145171139,139.117818009986,597225.831086827,0.0,1.0
2023-05-11,139.31,140.4627,137.54,139.68,863894,135.159378108454,136.277734401222,133.442113739406,135.518354275995,890423.401056418,0.0,1.0
2023-05-12,138.76,140.63,137.67,140.29,839737,134.625764886433,136.440049841302,133.568240500975,136.110179849508,865524.561500505,0.0,1.0
2023-05-15,139.57,140.015,138.02,139.0,839787,135.41163163159,135.843373238498,133.907812551351,134.858614292406,865576.096955149,0.0,1.0
2023-05-16,137.52,138.63,137.19,138.54,880251,133.422709622242,134.499638124865,133.10254168903,134.412319597625,907282.709688128,0.0,1.0
2023-05-17,139.85,140.75,138.19,138.53,656977,135.683289271892,136.556474544289,134.072747547249,134.402617539043,677152.167691688,0.0,1.0
2023-05-18,140.83,141.1799,139.235,139.59,808965,136.634091012946,136.973566042737,135.086612669087,135.431035748755,833807.5812954,0.0,1.0
2023-05-19,139.47,142.18,139.31,141.86,683488,135.314611045769,137.943868921541,135.159378108454,137.633403046911,704477.296452168,0.0,1.0
2023-05-22,140.2,140.53,137.865,139.36,484456,136.022861322268,136.34302925548,133.757430643328,135.207888401365,499333.204284542,0.0,1.0
2023-05-23,139.32,140.78,137.87,139.33,672693,135.169080167036,136.585580720035,133.762281672619,135.178782225618,693350.79179488,0.0,1.0
2023-05-24,135.64,138.84,135.4,138.84,1021850,131.598722608791,134.703381355091,131.365873202818,134.703381355091,1053230.08652624,0.0,1.0
2023-05-25,135.22,137.57,134.415,136.37,678326,131.191236148339,133.471219915153,130.410220432473,132.30697288529,699156.776114891,0.0,1.0
2023-05-26,137.03,137.43,135.08,135.82,629668,132.947308751715,133.335391095002,131.055407328188,131.77335966327,649004.533075115,0.0,1.0
2023-05-30,136.94,137.63,135.7901,137.22,670412,133.349944182876,134.021854957567,132.230190270097,133.622603627678,688460.875199895,0.505,1.0
2023-05-31,133.33,136.32,133.22,136.14,1046177,129.834584912391,132.746198269385,129.727468701933,132.570917197727,1074342.24481961,0.0,1.0
2023-06-01,135.06,135.98,132.83,133.8,1034187,131.519230767776,132.415111800697,129.347693046673,130.292263266166,1062029.44926456,0.0,1.0
2023-06-02,139.86,140.07,136.35,136.95,760886,136.193392678669,136.397887262271,132.775411781328,133.35968202019,781370.622076202,0.0,1.0
2023-06-05,137.88,139.63,136.7,139.63,688100,134.265300890426,135.969422420439,133.116236087331,135.969422420439,706625.07267926,0.0,1.0
2023-06-06,139.02,139.41,136.95,137.37,886784,135.375414344263,135.755189999523,133.35968202019,133.768671187393,910658.056170333,0.0,1.0
2023-06-07,143.56,143.9,138.54,138.9,850619,139.796392484983,140.127478953672,134.907998153174,135.258560296491,873519.419702605,0.0,1.0
2023-06-08,142.3,143.98,141.76,143.07,818037,138.569424983374,140.205381652187,138.043581768398,139.31923845658,840060.244992478,0.0,1.0
2023-06-09,141.14,142.32,139.8,141.27,898354,137.439835854908,138.588900658003,136.134965654783,137.566427739994,922539.544458224,0.0,1.0
2023-06-12,143.07,143.47,140.2,141.12,663452,139.31923845658,139.708751949154,136.524479147358,137.420360180279,681313.497629996,0.0,1.0
2023-06-13,145.15,145.92,143.43,143.43,1030014,141.344708617967,142.094522091173,139.669800599897,139.669800599897,1057744.10348882,0.0,1.0
2023-06-14,145.18,146.315,144.5,145.81,1162729,141.37392212991,142.47916666509,140.711749192533,141.987405880715,1194032.06529761,0.0,1.0
2023-06-15,147.08,147.25,144.73,144.73,926817,143.224111219639,143.389654453983,140.935719450764,140.935719450764,951768.827184094,0.0,1.0
2023-06-16,147.73,148.38,146.42,147.74,1530057,143.857070645072,144.490030070506,142.581413956891,143.866808482387,1571249.29345795,0.0,1.0
2023-06-20,143.43,147.145,143.25,146.56,1016974,139.669800599897,143.287407162182,139.494519528238,142.717743679292,1044353.0397659,0.0,1.0
2023-06-21,144.25,145.97,142.21,142.39,738535,140.468303259674,142.143211277745,138.481784447545,138.657065519203,758417.887009417,0.0,1.0
2023-06-22,142.61,144.43,142.3301,144.43,390132,138.871297940119,140.643584331333,138.59873587369,140.643584331333,400635.158922403,0.0,1.0
2023-06-23,141.13,141.57,139.89,141.29,898889,137.430098017593,137.858562859425,136.222606190612,137.585903414623,923088.947762812,0.0,1.0
2023-06-26,143.1,144.8,141.32,141.32,580092,139.348451968523,141.003884311964,137.615116926566,137.615116926566,595709.274321549,0.0,1.0
2023-06-27,144.79,145.01,143.25,143.82,598030,140.99414647465,141.208378895566,139.494519528238,140.049576255157,614130.202317074,0.0,1.0
2023-06-28,143.35,145.13,143.11,144.93,580950,139.591897901382,141.325232943338,139.358189805837,141.130476197051,596590.373453011,0.0,1.0
2023-06-29,144.65,144.97,142.37,142.37,443218,140.857816752249,141.169427546308,138.637589844574,138.637589844574,455150.343645919,0.0,1.0
2023-06-30,147.65,148.97,145.39,146.16,1178876,143.779167946558,145.064562472053,141.578416713512,142.328230186718,1210613.77587536,0.0,1.0
2023-07-03,147.14,147.36,145.65,146.9,264865,143.282538243525,143.496770664441,141.831600483685,143.04883014798,271995.712651058,0.0,1.0
2023-07-05,145.0,146.7,144.86,145.49,485679,141.198641058252,142.854073401693,141.062311335851,141.675795086655,498754.481432626,0.0,1.0
2023-07-06,143.93,144.365,142.7435,143.45,752637,140.156692465615,140.58028838879,139.001298068266,139.689276274525,772899.541964977,0.0,1.0
2023-07-07,146.1,147.83,143.54,143.54,711664,142.269803162831,143.954449018216,139.776916810355,139.776916810355,730823.464210457,0.0,1.0
2023-07-10,148.45,148.47,145.84,146.03,695178,144.558194931707,144.577670606335,142.016619392658,142.201638301631,713893.627052786,0.0,1.0
2023-07-11,149.46,150.24,148.77,149.17,677354,145.541716500457,146.301267810977,144.869805725766,145.259319218341,695589.768172633,0.0,1.0
2023-07-12,150.67,151.36,149.635,151.19,972470,146.719994815495,147.391905590186,145.712128653458,147.226362355842,998650.900201135,0.0,1.0
2023-07-13,150.08,151.45,150.04,150.63,695840,146.145462413948,147.479546126015,146.10651106469,146.681043466237,714573.449459578,0.0,1.0
2023-07-14,148.32,150.12,147.48,149.63,489719,144.43160304662,146.184413763205,143.613624712213,145.707259734801,502903.246573775,0.0,1.0
2023-07-17,148.9,150.69,147.8,148.05,829328,144.996397610853,146.739470490124,143.925235506273,144.168681439132,851655.222024337,0.0,1.0
2023-07-18,150.34,151.13,148.41,148.78,1141419,146.398646184121,147.167935331956,144.519243582449,144.87954356308,1172148.35610012,0.0,1.0
2023-07-19,150.13,150.475,147.605,149.51,604594,146.194151600519,146.530106987865,143.735347678643,145.590405687029,620870.918749377,0.0,1.0
2023-07-20,149.95,150.735,148.39,150.41,820516,146.018870528861,146.783290758038,144.49976790782,146.466811045321,842605.984790723,0.0,1.0
2023-07-21,152.12,152.75,149.225,150.24,1230146,148.131981226077,148.745464976882,145.31287732357,146.301267810977,1263264.0701295,0.0,1.0
2023-07-24,152.09,154.32,151.86,152.77,1218832,148.102767714134,150.274305435237,147.878797455904,148.764940651511,1251645.47389015,0.0,1.0
2023-07-25,146.51,149.4,138.725,144.76,2994226,142.66905449272,145.483289476571,135.088148143489,140.964932962707,3074836.74592085,0.0,1.0
2023-07-26,146.8,147.945,143.6,145.77,1317409,142.951451774837,144.066434147331,139.835343834241,141.948454531457,1352876.37025623,0.0,1.0
2023-07-27,145.79,148.215,145.19,147.62,1533181,141.967930206086,144.329355754819,141.383659967224,143.749954434614,1574457.39798789,0.0,1.0
2023-07-28,145.69,147.305,145.425,147.3,1086692,141.870551832943,143.443212559212,141.612499144112,143.438343640555,1115947.99226852,0.0,1.0
2023-07-31,145.97,146.46,144.98,146.14,1677192,142.143211277745,142.620365306148,141.179165383623,142.308754512089,1722345.47143885,0.0,1.0
2023-08-01,145.48,146.64,143.915,144.82,1032328,141.666057249341,142.795646377807,140.142085709643,141.023359986593,1060120.4011464,0.0,1.0
2023-08-02,142.97,144.86,142.645,143.96,1014911,139.221860083436,141.062311335851,138.905380370719,140.185905977558,1042234.49954655,0.0,1.0
2023-08-03,142.71,143.3,141.09,142.21,830434,138.968676313263,139.54320871481,137.391146668336,138.481784447545,852790.997827828,0.0,1.0
2023-08-04,142.27,144.15,141.61,143.66,634954,138.540211471431,140.370924886531,137.897514208683,139.893770858127,652048.272631866,0.0,1.0
2023-08-07,143.38,143.88,142.31,142.97,660716,139.621111413325,140.108003279043,138.579162820688,139.221860083436,678503.83886114,0.0,1.0
2023-08-08,143.99,144.26,140.85,142.04,761458,140.215119489501,140.478041096989,137.157438572791,138.3162412132,781958.021497174,0.0,1.0
2023-08-09,143.58,144.71,143.06,143.98,597639,139.815868159612,140.916243776135,139.309500619265,140.205381652187,613728.6757898,0.0,1.0
2023-08-10,142.37,144.59,141.43,143.65,639168,138.637589844574,140.799389728363,137.722233137024,139.884033020813,656375.722212265,0.0,1.0
2023-08-11,142.97,143.09,141.9,141.97,586672,139.221860083436,139.338714131208,138.179911490799,138.248076352,602466.421506886,0.0,1.0
2023-08-14,142.48,142.88,141.56,142.43,587884,138.744706055032,139.134219547607,137.848825022111,138.696016868461,603711.051049231,0.0,1.0
2023-08-15,139.86,142.94,139.4,141.44,653710,136.193392678669,139.192646571493,135.745452162209,137.731970974339,671309.22287627,0.0,1.0
2023-08-16,139.01,140.7,138.89,139.59,635714,135.365676506949,137.011371013076,135.248822459176,135.930471071182,652828.733400992,0.0,1.0
2023-08-17,139.72,141.08,139.17,139.31,963115,136.057062956268,137.381408831022,135.521481903978,135.657811626379,989044.044286425,0.0,1.0
2023-08-18,140.57,140.98,138.96,138.96,703656,136.884779127989,137.284030457878,135.316987320377,135.316987320377,722599.872316813,0.0,1.0
2023-08-21,139.9,141.035,138.7,140.39,499029,136.232344027927,137.337588563107,135.063803550203,136.709498056331,512463.89099558,0.0,1.0
2023-08-22,139.89,141.46,139.59,140.6,528810,136.222606190612,137.751446648967,135.930471071182,136.913992639932,543046.657002647,0.0,1.0
2023-08-23,142.05,142.23,139.43,139.95,422845,138.325979050515,138.501260122173,135.774665674152,136.281033214499,434228.860422993,0.0,1.0
2023-08-24,141.35,143.36,141.22,141.43,396036,137.644330438509,139.601635738696,137.517738553423,137.722233137024,406698.106792043,0.0,1.0
2023-08-25,142.67,143.91,141.45,142.55,667516,138.929724964005,140.137216790986,137.741708811653,138.812870916233,685486.908900698,0.0,1.0
2023-08-28,143.99,144.7,143.045,143.15,558856,140.215119489501,140.906505938821,139.294893863294,139.397141155095,573901.55735684,0.0,1.0
2023-08-29,146.59,146.92,143.73,143.79,617423,142.746957191235,143.068305822609,139.961935719328,140.020362743214,634045.301916652,0.0,1.0
2023-08-30,148.24,148.54,146.09,146.5,1324041,144.850330051137,145.143470222585,142.749492155765,143.150117056743,1355025.13367217,0.51,1.0
2023-08-31,148.3,149.72,148.23,148.47,905274,144.908958085427,146.296488230277,144.840558712089,145.075070849247,926458.487962183,0.0,1.0
2023-09-01,148.7,149.95,148.17,149.48,902385,145.299811647356,146.521229028387,144.7819306778,146.061976093119,923501.881927193,0.0,1.0
2023-09-05,143.78,148.62,143.75,148.62,719474,140.492312835622,145.221640934971,140.462998818477,145.221640934971,736310.547047747,0.0,1.0
2023-09-06,143.86,144.99,143.06,143.3,753356,140.570483548007,141.674644860459,139.788776424148,140.023288561306,770985.426133128,0.0,1.0
2023-09-07,141.72,143.78,141.155,142.94,681344,138.479416991684,140.492312835622,137.927336335458,139.671520355569,697288.25971154,0.0,1.0
2023-09-08,142.11,143.01,141.1788,141.54,808128,138.860499214565,139.739919728907,137.950592122393,138.303532888815,827039.156056514,0.0,1.0
2023-09-11,140.22,142.98,139.03,142.67,847958,137.013716134447,139.710605711762,135.850926787707,139.407694201267,867801.225414007,0.0,1.0
2023-09-12,140.87,141.73,138.75,139.53,706095,137.648853172583,138.489188330732,135.577329294356,136.339493740119,722618.462540246,0.0,1.0
2023-09-13,141.2,141.46,140.05,141.04,800229,137.971307361175,138.225362176429,136.847603370627,137.814965936403,818955.310064677,0.0,1.0
2023-09-14,144.16,144.35,142.1,142.63,951058,140.863623719455,141.049279161371,138.850727875517,139.368608845074,973313.887998922,0.0,1.0
2023-09-15,144.45,145.25,143.0,144.415,1358760,141.146992551854,141.928699675713,139.730148389859,141.112792865185,1390556.59955273,0.0,1.0
2023-09-18,143.53,144.66,143.14,144.36,646894,140.248029359415,141.352190671867,139.866947136534,141.05905050042,662032.088750821,0.0,1.0
2023-09-19,143.75,144.085,142.455,143.17,586558,140.462998818477,140.790338676593,139.197610411729,139.896261153679,600284.154611887,0.0,1.0
2023-09-20,143.5,146.47,143.34,145.06,626851,140.218715342271,143.120803039599,140.062373917499,141.743044233796,641520.058719881,0.0,1.0
2023-09-21,141.56,143.21,141.42,142.81,843296,138.323075566912,139.935346509872,138.186276820236,139.544492947942,863030.12907093,0.0,1.0
2023-09-22,141.35,142.56,140.07,141.6,968282,138.117877446899,139.300209471736,136.867146048724,138.362160923105,990940.950078095,0.0,1.0
2023-09-25,142.54,143.63,140.82,140.82,847318,139.280666793639,140.345742749898,137.599996477342,137.599996477342,867146.248653054,0.0,1.0
2023-09-26,139.8,142.34,139.8,141.45,889996,136.603319894421,139.085240012675,136.603319894421,138.215590837381,910822.964596789,0.0,1.0
2023-09-27,140.59,141.17,139.29,140.97,706626,137.375255679232,137.94199334403,136.104981602961,137.746566563066,723161.888571601,0.0,1.0
2023-09-28,140.69,142.095,139.86,140.84,842973,137.472969069715,138.845842205993,136.661947928711,137.619539155438,862699.570486885,0.0,1.0
2023-09-29,139.51,141.9,139.075,141.9,733696,136.319951062022,138.655301094552,135.894897813424,138.655301094552,750865.358757573,0.0,1.0
2023-10-02,137.68,139.88,137.1,139.04,765596,134.531796016194,136.681490606807,133.965058351396,135.860698126755,783511.856686369,0.0,1.0
2023-10-03,137.78,137.9,136.5,137.17,551348,134.629509406676,134.746765475255,133.378778008501,134.033457724734,564250.198747535,0.0,1.0
2023-10-04,137.92,138.86,136.45,137.61,715451,134.766308153352,135.684814023887,133.32992131326,134.463396642856,732193.404064439,0.0,1.0
2023-10-05,138.31,139.68,136.57,138.44,774257,135.147390376233,136.486063825842,133.447177381839,135.27441778386,792375.534384217,0.0,1.0
2023-10-06,138.89,140.165,137.04,137.69,907551,135.714128041031,136.959973769682,133.906430317106,134.541567355242,928788.772469517,0.0,1.0
2023-10-09,140.37,140.84,137.67,138.18,648198,137.160286220171,137.619539155438,134.522024677146,135.020362968606,663366.603901263,0.0,1.0
2023-10-10,141.03,142.4,139.38,140.87,824026,137.805194597355,139.143868046964,136.192923654395,137.648853172583,843309.188159084,0.0,1.0
2023-10-11,142.18,142.34,141.24,141.41,750824,138.928898587903,139.085240012675,138.010392717368,138.176505481188,768394.1743226,0.0,1.0
2023-10-12,140.22,143.265,140.16,142.95,874175,137.013716134447,139.989088874637,136.955088100158,139.681291694617,894631.734385771,0.0,1.0
2023-10-13,138.12,140.855,136.97,140.61,655259,134.961734934317,137.634196164011,133.838030943769,137.394798357329,670592.839696722,0.0,1.0
2023-10-16,140.78,141.41,139.37,139.67,651355,137.560911121149,138.176505481188,136.183152315347,136.476292486794,666597.481454905,0.0,1.0
2023-10-17,141.59,142.8,139.77,139.95,664763,138.352389584057,139.534721608894,136.574005877277,136.749889980145,680319.244596888,0.0,1.0
2023-10-18,135.83,141.72,135.55,140.48,762129,132.724098292269,138.479416991684,132.450500798918,137.267770949702,779963.72476414,0.0,1.0
2023-10-19,134.43,137.14,134.065,135.62,761897,131.356110825515,134.004143707589,130.999456950255,132.518900172256,779726.295688295,0.0,1.0
2023-10-20,134.69,135.395,133.59,134.4,1251011,131.61016564077,132.299045043671,130.535318345463,131.326796808371,1280286.14484019,0.0,1.0
2023-10-23,133.85,136.25,133.82,134.78,1503766,130.789373160717,133.134494532295,130.760059143573,131.698107692204,1538955.91236349,0.0,1.0
2023-10-24,132.33,135.96,128.54,135.96,2283533,129.304129625385,132.851125699896,125.600792126101,132.851125699896,2336970.38729903,0.0,1.0
2023-10-25,130.08,131.29,128.37,131.13,1192483,127.10557833953,128.287910364367,125.434679362281,128.131568939596,1220388.52005096,0.0,1.0
2023-10-26,130.55,131.99,129.3,130.8,1014362,127.564831274798,128.971904097744,126.343413893767,127.809114751004,1038099.27686678,0.0,1.0
2023-10-27,128.42,131.58,128.13,130.49,595495,125.483536057522,128.571279196766,125.200167225123,127.506203240508,609430.291037896,0.0,1.0
2023-10-30,128.42,129.915,127.5,129.16,833960,125.483536057522,126.944351245234,124.584572865084,126.206615147092,853475.655570515,0.0,1.0
2023-10-31,129.95,129.99,127.25,127.63,960555,126.978550931903,127.017636288096,124.340289388878,124.711600272711,983033.129090767,0.0,1.0
2023-11-01,129.08,130.6,127.5,130.26,860410,126.128444434706,127.613687970039,124.584572865084,127.281462442398,880544.617019314,0.0,1.0
2023-11-02,133.26,134.27,130.21,130.97,916351,130.212864156871,131.199769400743,127.232605747157,127.975227514824,937794.702932632,0.0,1.0
2023-11-03,134.36,136.515,134.34,135.14,709817,131.287711452178,133.393435017074,131.268168774081,132.049875897941,726427.561765666,0.0,1.0
2023-11-06,132.76,135.15,131.41,134.13,859785,129.724297204459,132.059647236989,128.405166432946,131.062970654068,879904.991276195,0.0,1.0
2023-11-07,130.47,132.3,130.29,132.3,865341,127.486660562412,129.27481560824,127.310776459543,129.27481560824,885591.008282223,0.0,1.0
2023-11-08,130.11,130.92,129.63,130.66,1017271,127.134892356675,127.926370819582,126.665868082359,127.672316004328,1041076.35092555,0.0,1.0
2023-11-09,130.79,131.48,130.0901,131.3,838603,127.799343411955,128.473565806284,127.115447391969,128.297681703416,858227.307291,0.0,1.0
2023-11-10,131.63,132.03,130.065,131.44,700550,128.620135892008,129.010989453937,127.090921330958,128.434480450091,716943.702947291,0.0,1.0
2023-11-13,131.47,132.38,130.748,131.14,762461,128.463794467236,129.352986320626,127.758303787953,128.141340278644,780303.493958882,0.0,1.0
2023-11-14,136.8,136.89,133.77,133.77,805679,133.671918179949,133.759860231383,130.711202448331,130.711202448331,824532.846544673,0.0,1.0
2023-11-15,138.83,140.99,136.13,137.0,1151704,135.655500006742,137.766109241162,133.017238463716,133.867344960913,1178655.24296511,0.0,1.0
2023-11-16,137.54,139.95,137.11,138.82,637208,134.394997269519,136.749889980145,133.974829690444,135.645728667694,652119.424834255,0.0,1.0
2023-11-17,137.79,138.525,137.11,138.44,788889,134.639280745725,135.35747416577,133.974829690444,135.27441778386,807349.940581522,0.0,1.0
2023-11-20,138.25,138.27,136.5,137.75,733824,135.088762341944,135.10830502004,133.378778008501,134.600195389532,750996.354109762,0.0,1.0
2023-11-21,138.48,139.04,137.375,137.86,758724,135.313503140053,135.860698126755,134.233770175223,134.707680119062,776479.043715628,0.0,1.0
2023-11-22,138.56,139.39,138.1019,138.86,546449,135.391673852439,136.202694993443,134.944048810639,135.684814023887,559236.556322669,0.0,1.0
2023-11-24,139.69,139.71,138.25,138.4,264933,136.495835164891,136.515377842987,135.088762341944,135.235332427667,271132.747202819,0.0,1.0
2023-11-27,139.04,139.79,137.96,138.82,515755,135.860698126755,136.593548555373,134.805393509545,135.645728667694,527824.280227793,0.0,1.0
2023-11-28,140.09,140.82,137.73,138.87,1071447,136.88668872682,137.599996477342,134.580652711435,135.694585362935,1096520.1337403,0.0,1.0
2023-11-29,140.77,142.14,140.44,140.96,749706,138.049478073561,139.393001444739,137.725855655686,138.235806132338,764480.352209402,0.51,1.0
2023-11-30,141.16,142.24,139.93,141.5,1080077,138.43194093105,139.491068844096,137.22571191897,138.76537008886,1101361.92770669,0.0,1.0
2023-12-01,143.21,143.355,141.15,141.58,863636,140.44232261785,140.584520346916,138.422134191114,138.843824008345,880655.554925153,0.0,1.0
2023-12-04,143.43,143.569,141.68,142.02,726487,140.658070896433,140.794384581538,138.941891407701,139.275320565512,740803.778595278,0.0,1.0
2023-12-05,141.36,143.27,141.18,143.05,680492,138.628075729762,140.501163057463,138.451554410921,140.28541477888,693902.361506617,0.0,1.0
2023-12-06,143.21,144.71,142.09,142.09,564974,140.44232261785,141.913333608191,139.343967745061,139.343967745061,576107.864295008,0.0,1.0
2023-12-07,143.69,143.7799,142.44,143.6,782051,140.913046134759,141.00120872678,139.687203642808,140.824785475338,797462.770640376,0.0,1.0
2023-12-08,143.62,145.12,143.305,143.79,991035,140.844398955209,142.315409945551,140.535486647238,141.011113534115,1010565.18935669,0.0,1.0
2023-12-11,145.31,145.78,143.525,143.56,535047,142.501738004327,142.962654781301,140.751234925821,140.785558515596,545591.097054825,0.0,1.0
2023-12-12,145.49,145.96,145.13,145.8,438402,142.678259323168,143.139176100142,142.325216685486,142.982268261172,447041.527437831,0.0,1.0
2023-12-13,147.3,147.865,144.0,145.38,740254,144.453279251513,145.007360057875,141.217055072763,142.570385183877,754842.082955745,0.0,1.0
2023-12-14,155.29,155.85,148.58,148.88,1380307,152.288864460065,152.838041896459,145.708541963271,146.00274416134,1407508.51869546,0.0,1.0
2023-12-15,152.2,155.04,151.49,153.96,1374269,149.258581819962,152.043695961674,148.562303284533,150.984568048629,1401351.52866652,0.0,1.0
2023-12-18,151.8,152.765,150.85,152.75,632279,148.866312222537,149.812662626323,147.934671928654,149.79795251642,644739.234599442,0.0,1.0
2023-12-19,153.3,153.72,151.95,152.47,761095,150.337323212879,150.749206290174,149.013413321571,149.523363798223,776093.793653529,0.0,1.0
2023-12-20,150.98,154.39,150.8,153.0,722018,148.062159547817,151.40625786586,147.885638228976,150.04312101481,736246.708631822,0.0,1.0
2023-12-21,152.48,152.71,151.16,152.15,442110,149.533170538159,149.758725556678,148.238680866658,149.209548120284,450822.600479785,0.0,1.0
2023-12-22,152.94,153.8,152.065,153.0,443511,149.984280575197,150.827660209659,149.126190830831,150.04312101481,452251.209792563,0.0,1.0
2023-12-26,154.64,154.915,153.07,153.16,452643,151.65142636425,151.921111712479,150.11176819436,150.20002885378,461563.172850584,0.0,1.0
2023-12-27,154.16,154.96,153.68,154.86,441245,151.180702847341,151.96524204219,150.709979330432,151.867174642833,449940.554044702,0.0,1.0
2023-12-28,154.16,154.65,153.51,154.34,529487,151.180702847341,151.661233104186,150.543264751526,151.357224166182,539921.526905612,0.0,1.0
2023-12-29,153.81,154.3888,153.015,153.56,623940,150.837466949595,151.405081057068,150.057831124714,150.592298451204,636235.899082484,0.0,1.0
2024-01-02,151.52,154.05,150.98,153.17,695371,148.59172350434,151.072828708049,148.062159547817,150.209835593716,709074.579896926,0.0,1.0
2024-01-03,148.33,150.4,147.69,150.33,844816,145.463373464881,147.493368631552,144.835742109002,147.424721452003,861464.671794194,0.0,1.0
2024-01-04,148.1,149.38,147.94,148.7,873385,145.237818446362,146.49308115812,145.080910607392,145.826222842499,890596.677116641,0.0,1.0
2024-01-05,147.49,148.37,146.85,147.5,877591,144.63960731029,145.502600424624,144.011975954411,144.649414050226,894885.564175558,0.0,1.0
2024-01-08,148.23,148.335,145.84,146.56,1012800,145.365306065525,145.468276834849,143.021495220915,143.727580496278,1032759.10919438,0.0,1.0
2024-01-09,147.58,147.78,145.725,146.91,905943,144.72786796971,144.924002768423,142.908717711655,144.070816394025,923796.293109091,0.0,1.0
2024-01-10,147.17,148.35,146.32,147.95,633195,144.32579163235,145.482986944752,143.492218737824,145.090717347328,645673.286084457,0.0,1.0
2024-01-11,147.33,147.7799,145.69,147.31,1055261,144.48269947132,144.923904701023,142.87439412188,144.463085991449,1076056.88223496,0.0,1.0
2024-01-12,147.14,148.65,146.4657,148.57,575569,144.296371412544,145.777189142821,143.635102938686,145.698735223336,586911.658491211,0.0,1.0
2024-01-16,146.21,146.45,144.5825,146.23,1074188,143.384344598532,143.619706356987,141.788297674012,143.403958078403,1095356.87400009,0.0,1.0
2024-01-17,144.44,146.16,143.965,144.55,609988,141.648551629929,143.335310898854,141.182731482988,141.756425769221,622008.948952669,0.0,1.0
2024-01-18,146.77,146.99,144.63,144.63,531852,143.933522034926,144.14927031351,141.834879688706,141.834879688706,542333.133632751,0.0,1.0
2024-01-19,148.09,148.57,145.87,146.95,524330,145.228011706426,145.698735223336,143.050915440721,144.110043353767,534662.898621535,0.0,1.0
2024-01-22,148.46,150.25,148.355,148.91,598842,145.590861084044,147.346267532518,145.48789031472,146.032164381146,610643.29627585,0.0,1.0
2024-01-23,150.69,150.73,148.47,149.48,1050094,147.777764089685,147.816991049427,145.60066782398,146.591148557476,1070788.05688227,0.0,1.0
2024-01-24,148.01,151.99,147.98,151.85,768964,145.149557786942,149.052640281314,145.120137567135,148.915345922215,784117.866945641,0.0,1.0
2024-01-25,149.96,150.07,148.595,149.12,857984,147.061872074385,147.169746213677,145.723252073175,146.238105919794,874892.1717447,0.0,1.0
2024-01-26,149.94,151.34,149.225,150.1,550503,147.042258594514,148.415202185499,146.341076689118,147.199166433484,561351.686304141,0.0,1.0
2024-01-29,151.76,151.8,149.19,149.36,788363,148.827085262795,148.866312222537,146.306753099343,146.473467678249,803899.160349336,0.0,1.0
2024-01-30,151.48,152.22,151.075,151.76,784524,148.552496544598,149.278195299833,148.155323577206,148.827085262795,799984.505708541,0.0,1.0
2024-01-31,149.78,152.33,149.74,151.74,1774996,146.885350755544,149.386069439124,146.846123795802,148.807471782924,1809975.60010228,0.0,1.0
2024-02-01,156.55,156.69,148.45,151.87,2116720,153.524513691951,153.66180805105,145.581054344108,148.934959402086,2158433.90759669,0.0,1.0
2024-02-02,158.75,159.39,156.0,156.0,1406980,155.681996477785,156.309627833664,152.985142995493,152.985142995493,1434707.15980876,0.0,1.0
2024-02-05,159.99,160.48,156.5925,158.85,1917954,156.898032229801,157.378562486645,153.566192336678,155.780063877141,1955750.85358984,0.0,1.0
2024-02-06,160.82,161.19,159.5,159.96,1283416,157.711991644456,158.074841022074,156.417501972956,156.868612009994,1308708.10119058,0.0,1.0
2024-02-07,160.47,162.48,160.08,162.0,1198603,157.36875574671,159.339910473767,156.986292889221,158.869186956858,1222223.7031573,0.0,1.0
2024-02-08,160.11,161.0,158.19,160.49,1036480,157.015713109028,157.888512963297,155.132819041391,157.388369226581,1056905.76767159,0.0,1.0
2024-02-09,160.53,160.93,159.36,160.21,1021009,157.427596186323,157.819865783748,156.280207613857,157.113780508384,1041129.88281936,0.0,1.0
2024-02-12,161.97,162.18,159.9,160.35,1032547,158.839766737051,159.045708275699,156.80977157038,157.251074867482,1052895.26058583,0.0,1.0
2024-02-13,159.83,160.045,158.29,159.75,870047,156.741124390831,156.951969299446,155.230886440747,156.662670471346,887192.895613391,0.0,1.0
2024-02-14,160.89,161.97,159.23,161.04,748944,157.780638824005,158.839766737051,156.152719994694,157.927739923039,763703.33558104,0.0,1.0
2024-02-15,162.64,163.025,161.02,161.45,775048,159.496818312737,159.874377800258,157.908126443168,158.329816260399,790321.763490211,0.0,1.0
2024-02-16,161.46,164.09,161.165,162.52,802047,158.339623000335,160.9187956034,158.050324172235,159.37913743351,817852.829040309,0.0,1.0
2024-02-20,160.08,160.59,159.475,160.26,695722,156.986292889221,157.486436625937,156.392985123117,157.162814208062,709432.497005265,0.0,1.0
2024-02-21,160.39,160.71,159.58,160.39,873516,157.290301827225,157.604117505164,156.495955892441,157.290301827225,890730.25871548,0.0,1.0
2024-02-22,163.08,163.51,161.19,161.19,857071,159.928314869904,160.350004687135,158.074841022074,158.074841022074,873961.179380267,0.0,1.0
2024-02-23,164.1,164.295,162.45,163.63,766433,160.928602343336,161.11983377208,159.31049025396,160.467685566362,781536.988879517,0.0,1.0
2024-02-26,164.78,165.1,163.065,163.46,957097,161.595460658957,161.909276336897,159.91360476,160.300970987457,975958.377895551,0.0,1.0
2024-02-27,164.09,166.56,163.76,165.58,941906,160.9187956034,163.341060367495,160.595173185525,162.379999853806,960468.010964497,0.0,1.0
2024-02-28,164.36,166.62,163.32,163.32,690690,161.683721318378,163.906921672354,160.66065566876,160.66065566876,702122.684178326,0.51,1.0
2024-02-29,165.38,165.91,163.71,165.13,1087417,162.687112628579,163.208482623096,161.044305287367,162.441183385883,1105416.52964593,0.0,1.0
2024-03-01,167.3,167.85,164.905,165.86,1022820,164.575849212488,165.11689354642,162.219847067456,163.159296774556,1039750.28425383,0.0,1.0
2024-03-04,167.86,169.27,166.87,167.38,830165,165.126730716128,166.513771644937,164.15285091505,164.654546570151,843906.351779963,0.0,1.0
2024-03-05,167.27,169.8,166.2003,167.92,1114653,164.546337703365,167.035141639453,163.494055659715,165.185753734376,1133103.35503254,0.0,1.0
2024-03-06,170.92,171.765,167.87,167.87,1220797,168.136904646733,168.968145487047,165.136567885836,165.136567885836,1241004.30942514,0.0,1.0
2024-03-07,171.9,172.3,170.93,171.67,1125765,169.100947278104,169.494434066418,168.146741816441,168.874692374823,1144399.28702314,0.0,1.0
2024-03-08,171.03,173.545,170.495,172.6,844897,168.24511351352,170.719161695046,167.718824934149,169.789549157654,858882.204019482,0.0,1.0
2024-03-11,170.94,171.44,169.08,170.54,562889,168.156578986149,168.648437471542,166.326865420487,167.763092197835,572206.25110318,0.0,1.0
2024-03-12,175.27,175.51,169.65,171.05,1147237,172.416073469652,172.652165542641,166.887584093835,168.264787852936,1166226.70348303,0.0,1.0
2024-03-13,177.22,177.64,175.78,175.84,1126033,174.334321562685,174.747482690415,172.917769124753,172.976792143,1144671.72310787,0.0,1.0
2024-03-14,175.07,176.85,173.5,176.4,1022262,172.219330075495,173.970346283494,170.674894431361,173.52767364664,1039183.04792817,0.0,1.0
2024-03-15,175.53,176.48,173.68,173.68,1132687,172.671839882057,173.606371004303,170.851963486103,170.851963486103,1151435.8638085,0.0,1.0
2024-03-18,174.42,177.0,174.24,176.34,805000,171.579914044484,174.117903829112,171.402844989743,173.468650628393,818324.806734649,0.0,1.0
2024-03-19,175.14,176.1,174.36,174.36,747273,172.28819026345,173.232558555405,171.520891026237,171.520891026237,759642.277395057,0.0,1.0
2024-03-20,175.55,176.3,173.71,174.58,935827,172.691514221472,173.429301949562,170.881474995226,171.73730875981,951317.327841077,0.0,1.0
2024-03-21,177.9,178.28,175.32,175.73,2048552,175.003249102819,175.377061551718,172.465259318191,172.868583276214,2082460.76954768,0.0,1.0
2024-03-22,176.41,178.2554,176.07,178.14,994258,173.537510816348,175.352862114237,173.203047046281,175.239341175808,1010715.51017935,0.0,1.0
2024-03-25,175.36,177.71,175.2,176.42,748526,172.504607997023,174.81634287837,172.347213281697,173.547347986056,760916.017746409,0.0,1.0
2024-03-26,174.78,176.67,174.64,175.53,1080879,171.934052153967,173.793277228752,171.796331778057,172.671839882057,1098770.30904166,0.0,1.0
2024-03-27,177.22,177.37,174.97,175.53,770101,174.334321562685,174.481879108303,172.120958378416,172.671839882057,782848.139119451,0.0,1.0
2024-03-28,177.19,178.015,176.46,177.4,879498,174.304810053561,175.11637655446,173.586696664887,174.511390617426,894055.938973305,0.0,1.0
2024-04-01,175.53,177.335,175.15,177.02,744410,172.671839882057,174.447449014325,172.298027433158,174.137578168528,756731.887430233,0.0,1.0
2024-04-02,173.73,176.4,173.54,175.73,793137,170.901149334642,173.52767364664,170.714243110193,172.868583276214,806265.443775277,0.0,1.0
2024-04-03,174.35,175.3,172.67,173.16,1278534,171.511053856529,172.445584978776,169.858409345609,170.340430661294,1299697.00429028,0.0,1.0
2024-04-04,173.2,176.85,172.34,175.92,979013,170.379779340125,173.970346283494,169.533782745249,173.055489500663,995218.166479142,0.0,1.0
2024-04-05,175.84,176.42,173.01,173.62,788308,172.976792143,173.547347986056,170.192873115676,170.792940467855,801356.511487426,0.0,1.0
2024-04-08,176.08,177.215,176.04,176.48,1061889,173.212884215989,174.329402977831,173.173535537157,173.606371004303,1079465.97602316,0.0,1.0
2024-04-09,177.35,177.84,174.91,177.19,809034,174.462204768887,174.944226084572,172.061935360169,174.304810053561,822425.579741315,0.0,1.0
2024-04-10,173.83,175.65,173.23,174.85,859063,170.99952103172,172.789885918551,170.409290849249,172.002912341922,873282.687512905,0.0,1.0
2024-04-11,173.28,174.82,172.53,174.51,617031,170.458476697788,171.973400832799,169.720688969699,171.668448571855,627244.439533276,0.0,1.0
2024-04-12,172.06,173.02,171.21,171.59,653843,169.258341993429,170.202710285384,168.422182568261,168.79599501716,664665.772186091,0.0,1.0
2024-04-15,170.67,174.88,169.82,174.88,626016,167.890975404037,172.032423851046,167.054815978869,172.032423851046,636378.164239499,0.0,1.0
2024-04-16,171.16,172.02,169.34,170.16,852649,168.372996719722,169.218993314598,166.582631832892,167.389279748936,866762.519425454,0.0,1.0
2024-04-17,169.5,173.01,168.2,172.17,1024422,166.740026548217,170.192873115676,165.461194486196,169.366550860216,1041378.80144686,0.0,1.0
2024-04-18,168.61,170.75,168.33,170.38,947178,165.864518444218,167.9696727617,165.589077692398,167.605697482509,962856.21589231,0.0,1.0
2024-04-19,169.84,170.68,168.55,169.09,1257049,167.074490318285,167.900812573745,165.805495425971,166.336702590195,1277856.37264718,0.0,1.0
2024-04-22,170.28,171.67,169.1447,170.08,867532,167.50732578543,168.874692374823,166.390511908497,167.310582391273,881891.871100775,0.0,1.0
2024-04-23,172.29,172.95,170.85,171.32,854216,169.48459689671,170.133850097429,168.068044458778,168.530391435048,868355.457279061,0.0,1.0
2024-04-24,171.44,173.21,170.51,171.56,1287473,168.648437471542,170.389616509833,167.733580688711,168.766483508036,1308783.96757898,0.0,1.0
2024-04-25,179.11,181.49,174.305,175.95,2304047,176.19354663747,178.534793027941,171.466786592844,173.085001009787,2342184.86457459,0.0,1.0
2024-04-26,180.17,181.49,178.86,179.38,1104050,177.236286626503,178.534793027941,175.947617394774,176.459150219582,1122324.84829241,0.0,1.0
2024-04-29,180.04,181.06,179.19,180.0,969475,177.108403420301,178.111794730503,176.272243995133,177.06905474147,985522.288210029,0.0,1.0
2024-04-30,179.3,182.33,179.16,180.0,1959422,176.38045286192,179.361115283401,176.24273248601,177.06905474147,1991855.44032499,0.0,1.0
2024-05-01,177.85,179.6143,176.7325,179.19,2151176,174.95406325428,176.689635105838,173.854759539427,176.272243995133,2186783.45894685,0.0,1.0
2024-05-02,177.55,179.58,175.42,178.42,922393,174.658948163044,176.65589361374,172.56363101527,175.514781927628,937660.960817879,0.0,1.0
2024-05-03,178.99,179.565,177.28,178.5,1273495,176.075500600976,176.641137859178,174.393344580932,175.593479285291,1294574.59596589,0.0,1.0
2024-05-06,181.73,181.79,179.8,180.21,642623,178.770885100929,178.829908119177,176.872311347313,177.275635305335,653260.052519554,0.0,1.0
2024-05-07,181.83,183.43,181.61,182.59,651417,178.869256798008,180.443203951266,178.652839064435,179.616881695805,662199.615687782,0.0,1.0
2024-05-08,183.75,184.23,181.11,181.15,1027475,180.757993381917,181.230177527894,178.160980579042,178.200329257874,1044482.33639712,0.0,1.0
2024-05-09,184.95,185.01,183.98,184.12,812634,181.93845374686,181.997476765107,180.984248285198,181.121968661108,826085.168939136,0.0,1.0
2024-05-10,185.55,186.21,184.92,185.71,837686,182.528683929332,183.17793713005,181.908942237737,182.686078644657,851551.843545738,0.0,1.0
2024-05-13,184.26,186.5,184.02,186.09,632347,181.259689037018,183.463215051578,181.023596964029,183.059891093556,642813.958464887,0.0,1.0
2024-05-14,183.71,185.465,183.205,185.0,839971,180.718644703086,182.445067986815,180.221867632839,181.987639595399,853874.666133798,0.0,1.0
2024-05-15,185.17,186.07,184.3901,184.59,720656,182.154871480433,183.04021675414,181.387670614917,181.584315637377,732584.698039956,0.0,1.0
2024-05-16,184.14,185.5,183.81,184.92,889034,181.141643000523,182.479498080792,180.817016400164,181.908942237737,903749.784137308,0.0,1.0
2024-05-17,184.09,185.13,183.61,185.0,1688722,181.092457151984,182.115522801602,180.620273006007,181.987639595399,1716674.66370006,0.0,1.0
2024-05-20,185.08,185.99,184.11,184.11,738689,182.066336953062,182.961519396478,181.1121314914,181.1121314914,750916.190263368,0.0,1.0
2024-05-21,186.06,186.18,184.01,184.36,505245,183.030379584433,183.148425620927,181.013759794321,181.358060734096,513608.095625647,0.0,1.0
2024-05-22,187.55,187.8,186.19,186.38,937237,184.496117870904,184.7420471136,183.158262790635,183.345169015084,952750.666943552,0.0,1.0
2024-05-23,184.28,187.74,184.03,187.64,1287249,181.279363376434,184.683024095353,181.033434133737,184.584652398274,1308556.25980667,0.0,1.0
2024-05-24,184.18,185.43,183.01,185.02,761527,181.180991679355,182.410637892837,180.030042823535,182.007313934815,774132.217513312,0.0,1.0
2024-05-28,183.48,188.64,182.37,187.22,1345960,180.492389799805,185.56836936906,179.400463962232,184.171491270544,1368239.07686033,0.0,1.0
2024-05-29,181.54,183.0,181.44,182.0,969258,178.58397887648,180.020205653828,178.485607179401,179.036488683042,985301.696305605,0.0,1.0
2024-05-30,181.63,182.37,181.048,181.94,850715,178.672513403851,179.400463962232,178.099990126853,178.977465664794,864796.50678418,0.0,1.0
2024-05-31,183.82,184.07,179.82,181.49,1718884,181.328549224973,181.575160786861,177.382764234766,179.030129468177,1742501.43306438,0.51,1.0
2024-06-03,181.29,184.39,179.335,184.02,1249981,178.832840218667,181.890823586077,176.904337804703,181.525838474483,1267155.7148727,0.0,1.0
2024-06-04,179.44,181.42,178.28,180.7,1242771,177.007914660696,178.961078230848,175.863637013536,178.250836932611,1259846.64961152,0.0,1.0
2024-06-05,180.96,181.5899,178.08,179.8,1246633,178.507312956975,179.128675448308,175.666347764025,177.363035309815,1263761.71341716,0.0,1.0
2024-06-06,178.03,181.575,177.49,180.77,1092599,175.617025451648,179.113977399219,175.08434447797,178.31988816994,1107611.28922295,0.0,1.0
2024-06-07,177.22,178.49,176.69,177.51,1050526,174.818003991131,176.070790725522,174.295187479928,175.104073402921,1064960.20701303,0.0,1.0
2024-06-10,177.95,178.83,176.61,176.61,963838,175.538109751844,176.406182449689,174.216271780124,174.216271780124,977081.115562134,0.0,1.0
2024-06-11,177.27,177.79,176.08,177.25,869657,174.867326303508,175.380278352235,173.693455268922,174.847597378557,881606.070435511,0.0,1.0
2024-06-12,181.75,182.13,178.59,178.97,1649272,179.286605492541,179.66145506661,176.169435350277,176.544284924347,1671932.96552469,0.0,1.0
2024-06-13,181.39,181.6,178.63,181.15,908622,178.931484843422,179.138638555408,176.208893200179,178.69473774401,921106.448785271,0.0,1.0
2024-06-14,177.25,180.62,174.88,180.02,1049364,174.847597378557,178.171921232807,172.50971977186,177.580053484276,1063782.24115541,0.0,1.0
2024-06-17,179.23,180.185,176.57,176.8,933975,176.80076094871,177.742817115122,174.176813930222,174.403696567159,946807.798517121,0.0,1.0
2024-06-18,182.79,182.84,179.36,180.4,1332270,180.312509589994,180.361831902372,176.928998960892,177.954903058346,1350575.3641483,0.0,1.0
2024-06-20,183.3,183.93,182.14,182.46,1094990,180.815597176246,181.437058312204,179.671319529086,179.986982328302,1110035.14151692,0.0,1.0
2024-06-21,182.5,183.0,180.23,182.62,1432577,180.026440178204,180.51966330198,177.787207196262,180.144813727911,1452260.58039698,0.0,1.0
2024-06-24,184.4,186.0,182.52,183.21,1041182,181.900688048553,183.479002044636,180.046169103155,180.726817013966,1055487.82063294,0.0,1.0
2024-06-25,180.06,184.09,180.01,184.09,994214,177.619511334178,181.594889711812,177.5701890218,181.594889711812,1007874.48121727,0.0,1.0
2024-06-26,178.72,179.89,177.4201,179.45,877146,176.297673362459,177.451815472094,175.015391885266,177.017779123171,889197.969151313,0.0,1.0
2024-06-27,178.45,179.68,177.44,178.74,712035,176.03133287562,177.244661760108,175.035022165592,176.31740228741,721818.347190382,0.0,1.0
2024-06-28,180.45,181.48,178.583,179.04,1581371,178.004225370723,179.020265005702,176.162530226544,176.613336161675,1603099.00709208,0.0,1.0
2024-07-01,176.99,181.7,176.52,181.7,868453,174.591121354194,179.237283180163,174.127491617845,179.237283180163,880385.527498691,0.0,1.0
2024-07-02,176.96,177.6,176.3,176.95,951549,174.561527966767,175.192853565201,173.910473443383,174.551663504292,964623.264938752,0.0,1.0
2024-07-03,176.97,178.12,175.89,177.41,514683,174.571392429243,175.705805613928,173.506030481887,175.005428778166,521754.734510225,0.0,1.0
2024-07-05,176.68,176.71,174.16,176.43,798447,174.285323017453,174.314916404879,171.799478473622,174.038711455565,809417.646406595,0.0,1.0
2024-07-08,176.49,178.44,176.01,177.5,705788,174.097898230418,176.021468413144,173.624404031593,175.094208940445,715485.513530664,0.0,1.0
2024-07-09,175.13,176.59,174.815,176.12,1002518,172.756331333748,174.196542855173,172.445600765769,173.732913118824,1016292.57801738,0.0,1.0
2024-07-10,178.56,178.66,175.1,175.13,875216,176.13984196285,176.238486587606,172.726737946321,172.756331333748,887241.450988477,0.0,1.0
2024-07-11,182.1,183.47,179.99,180.1,1004116,179.631861679184,180.98329303833,177.550460096849,177.65896918408,1017912.53450662,0.0,1.0
2024-07-12,184.52,185.335,182.8323,183.74,836024,182.019061598259,182.823015290014,180.354236266266,181.249633525169,847510.953663084,0.0,1.0
2024-07-15,184.99,187.215,184.17,184.62,797444,182.482691334608,184.677534235411,181.673805411616,182.117706223014,808400.865205909,0.0,1.0
2024-07-16,191.49,191.7,184.5,185.55,1312274,188.894591943695,189.101745655681,181.999332673308,183.035101233237,1330304.6194933,0.0,1.0
2024-07-17,189.81,192.31,189.635,190.79,1021309,187.237362247808,189.703477866688,187.064734154487,188.204079570409,1035341.76599558,0.0,1.0
2024-07-18,186.34,191.53,186.23,188.41,1271900,183.814393768803,188.934049793597,183.705884681573,185.856337501236,1289375.88151067,0.0,1.0
2024-07-19,183.7,188.0,182.76,187.53,856620,181.210175675267,185.451894539739,180.282916202568,184.98826480339,868389.942306523,0.0,1.0
2024-07-22,181.15,183.5,179.32,181.99,1416636,178.69473774401,181.012886425756,176.88954111099,179.523352591953,1436100.5513639,0.0,1.0
2024-07-23,180.37,182.65,179.96,181.68,1122458,177.925309670919,180.174407115337,177.520866709423,179.217554255212,1137880.55130805,0.0,1.0
2024-07-24,176.33,179.685,176.21,179.4,1310701,173.94006683081,177.249593991346,173.821693281104,176.968456810794,1328710.00650359,0.0,1.0
2024-07-25,186.32,188.83,178.83,180.1,2544947,183.794664843852,186.270644925207,176.406182449689,177.65896918408,2579914.52277926,0.0,1.0
2024-07-26,185.23,188.105,184.515,185.43,1412003,182.719438434021,185.555471395732,182.014129367021,182.916727683531,1431403.89403311,0.0,1.0
2024-07-29,186.47,186.92,183.942,185.34,948150,183.942631780985,184.386532592383,181.448895667174,182.827947521252,961177.562744195,0.0,1.0
2024-07-30,184.51,188.59,184.0,187.62,880212,182.009197135784,186.033897825795,181.506109549532,185.07704496567,892306.095932279,0.0,1.0
2024-07-31,184.26,186.74,183.81,185.96,1125078,181.762585573896,184.208972267824,181.318684762497,183.439544194734,1140536.5500576,0.0,1.0
2024-08-01,179.15,185.24,178.41,184.02,917880,176.721845248906,182.729302896496,175.991875025718,181.525838474483,930491.653527016,0.0,1.0
2024-08-02,175.42,176.88,173.04,176.88,976784,173.042400745538,174.482612266963,170.694658676364,174.482612266963,990204.993352869,0.0,1.0
2024-08-05,172.74,174.67,171.54,174.29,1092009,170.398724802099,172.302566059874,169.214989305037,171.927716485804,1107013.18263431,0.0,1.0
2024-08-06,174.48,176.95,172.59,173.68,1030357,172.115141272839,174.551663504292,170.250757864966,171.325984274798,1044514.08534137,0.0,1.0
2024-08-07,172.5,177.74,172.3,176.14,639313,170.161977702686,175.330956039858,169.964688453176,173.752642043775,648097.148310584,0.0,1.0
2024-08-08,176.56,176.76,173.9525,174.32,647383,174.166949467747,174.364238717257,171.594790877255,171.957309873231,656278.029955201,0.0,1.0
2024-08-09,176.23,176.555,174.19,176.27,635695,173.841422206055,174.162017236509,171.829071861049,173.880880055957,644429.437060243,0.0,1.0
2024-08-12,174.37,176.66,173.78,176.3,428424,172.006632185608,174.265594092502,171.424628899553,173.910473443383,434310.537511068,0.0,1.0
2024-08-13,176.65,177.13,174.1,175.03,536712,174.255729630026,174.729223828851,171.740291698769,172.657686708992,544086.412546077,0.0,1.0
2024-08-14,176.82,177.94,175.82,176.49,579763,174.42342549211,175.528245289368,173.436979244558,174.097898230418,587728.932457167,0.0,1.0
2024-08-15,178.97,180.5911,177.755,179.33,534873,176.544284924347,178.143412936253,175.345752733571,176.899405573465,542222.144721483,0.0,1.0
2024-08-16,179.83,180.6,178.445,178.78,985084,177.392628697241,178.152192307856,176.026400644382,176.356860137312,998619.035193063,0.0,1.0
2024-08-19,181.7,182.48,180.0,180.27,689353,179.237283180163,180.006711253253,177.560324559325,177.826665046164,698824.696947106,0.0,1.0
2024-08-20,180.07,181.685,179.705,181.36,447842,177.629375796654,179.22248648645,177.269322916297,178.901891455995,453995.34045719,0.0,1.0
2024-08-21,182.24,182.5704,180.0659,180.74,459556,179.769964153841,180.095885994032,177.625331367039,178.290294782513,465870.290591648,0.0,1.0
2024-08-22,181.54,182.8,180.94,182.1,389238,179.079451780555,180.32237405247,178.487584032024,179.631861679184,394586.122625559,0.0,1.0
2024-08-23,184.64,185.12,181.6,182.74,414591,182.137435147965,182.61092934679,179.138638555408,180.263187277617,420287.472357411,0.0,1.0
2024-08-26,183.39,186.11,182.54,185.3,653702,180.904377338526,183.587511131866,180.065898028106,182.78848967135,662683.852893533,0.0,1.0
2024-08-27,182.49,183.77,182.45,183.06,425420,180.016575715729,181.279226912595,179.977117865827,180.578850076833,431265.262608907,0.0,1.0
2024-08-28,181.84,183.38,181.43,182.53,379596,179.37538565482,180.89451287605,178.970942693324,180.056033565631,384811.641731209,0.0,1.0
2024-08-29,183.01,185.26,181.76,183.48,898427,180.529527764456,182.749031821447,179.296469955016,180.993157500805,910771.369681567,0.0,1.0
2024-08-30,186.03,186.165,182.79,183.12,1631907,184.016615249551,184.15015415757,180.811681457106,181.13810989893,1649762.21738619,0.515,1.0
2024-09-03,180.25,185.495,179.19,185.0,781906,178.299171632165,183.487405502959,177.250643909945,182.997762840225,790461.084086017,0.0,1.0
2024-09-04,176.39,180.41,175.42,180.16,1182108,174.480948039931,178.457439967594,173.52144625639,178.210145693486,1195041.82240161,0.0,1.0
2024-09-05,175.05,176.86,173.31,176.16,1216390,173.15545073071,174.945861275255,171.434282582916,174.253437307751,1229698.91274832,0.0,1.0
2024-09-06,175.38,177.28,174.21,175.4,1175621,173.481879172533,175.361315655757,172.324541969706,173.501662714462,1188483.84605603,0.0,1.0
2024-09-09,178.89,179.345,176.0592,176.9,861219,176.953890781015,177.403966359893,174.153728256431,174.985428359112,870641.873032662,0.0,1.0
2024-09-10,181.45,181.58,177.6502,179.3,831194,179.486184147885,179.614777170422,175.727509016857,177.359453390553,840288.359886987,0.0,1.0
2024-09-11,183.16,183.44,176.62,180.66,1205200,181.177676982787,181.454646569788,174.708458772111,178.704734241703,1218386.4793728,0.0,1.0
2024-09-12,186.68,186.71,181.84,183.8,907295,184.659580362233,184.689255675126,179.871963215495,181.810750324504,917222.005312435,0.0,1.0
2024-09-13,185.06,188.23,184.92,187.35,1185166,183.057113466011,186.192804861705,182.91862867251,185.322329016844,1198133.28095946,0.0,1.0
2024-09-16,186.77,187.8999,185.44,186.19,1033789,184.748606300912,185.866277502173,183.433000762656,184.174883584981,1045100.01669792,0.0,1.0
2024-09-17,188.35,190.46,187.11,187.75,991073,186.311506113278,188.398669786753,185.0849265137,185.717999855417,1001916.64725476,0.0,1.0
2024-09-18,185.93,189.1899,185.24,188.23,1265694,183.917697539908,187.142315956572,183.235165343369,186.192804861705,1279542.36361042,0.0,1.0
2024-09-19,191.18,192.045,188.38,189.4,1090223,189.110877296185,189.9665154846,186.341181426171,187.350142064533,1102151.47917462,0.0,1.0
2024-09-20,189.12,190.97,188.36,189.58,1622279,187.073172477531,188.903150105934,186.321397884242,187.528193941891,1640028.87435316,0.0,1.0
2024-09-23,191.03,191.395,189.0401,189.84,643982,188.96250073172,189.323550371918,186.994137227526,187.785379986964,651028.013408109,0.0,1.0
2024-09-24,192.63,193.12,191.2961,192.18,585673,190.545184086014,191.029880863266,189.225720757081,190.100054392618,592081.035955612,0.0,1.0
2024-09-25,190.22,193.85,189.96,193.53,571164,188.161267283608,191.751980143663,187.904081238536,191.435443472804,577413.28833761,0.0,1.0
2024-09-26,193.03,193.14,190.16,191.75,945529,190.940854924587,191.049664405195,188.101916657822,189.674708241152,955874.335757454,0.0,1.0
2024-09-27,192.78,194.75,192.42,193.62,636686,190.693560650479,192.642239530453,190.337456895762,191.524469411483,643652.185534308,0.0,1.0
2024-09-30,191.74,192.35,189.8,191.88,521938,189.664816470188,190.268214499012,187.745812903106,189.803301263688,527648.690898506,0.0,1.0
2024-10-01,190.41,192.46,188.9088,191.68,557703,188.349210931931,190.37702397962,186.864258274765,189.605465844402,563805.007223405,0.0,1.0
2024-10-02,190.27,191.02,188.75,189.23,1032387,188.21072613843,188.952608960755,186.707176951851,187.181981958139,1043682.67696668,0.0,1.0
2024-10-03,189.64,190.11,188.4,189.73,699523,187.587544567677,188.052457803001,186.360964968099,187.676570506356,707176.705285677,0.0,1.0
2024-10-04,188.91,191.73,187.46,191.73,778679,186.86544528728,189.654924699223,185.431138497452,189.654924699223,787198.776445016,0.0,1.0
2024-10-07,187.53,189.005,186.77,188.01,800144,185.500380894202,186.959417111442,184.748606300912,185.97518590049,808898.631887877,0.0,1.0
2024-10-08,187.16,188.2,185.95,187.47,876439,185.134385368521,186.163129548812,183.937481081837,185.441030268416,886028.399929489,0.0,1.0
2024-10-09,186.08,187.814,185.0,185.52,1330117,184.066074104373,185.781307189589,182.997762840225,183.51213493037,1344670.23629598,0.0,1.0
2024-10-10,186.62,187.39,185.0,186.08,1857132,184.600229736447,185.361896100701,182.997762840225,184.066074104373,1877451.47627827,0.0,1.0
2024-10-11,190.69,191.28,186.06,186.43,1497520,188.626180518932,189.209795005828,184.046290562444,184.412286088125,1513904.84615861,0.0,1.0
2024-10-14,193.73,193.91,190.3,190.89,908638,191.633278892091,191.811330769449,188.240401451323,188.824015938219,918579.699505758,0.0,1.0
2024-10-15,191.28,194.43,191.07,193.9,585260,189.209795005828,192.325702859594,189.002067815577,191.801438998484,591663.51719028,0.0,1.0
2024-10-16,192.79,194.11,190.52,190.71,750295,190.703452421443,192.009166188735,188.458020412539,188.645964060861,758504.218006152,0.0,1.0
2024-10-17,194.88,195.675,193.6377,194.56,879221,192.770832552989,193.557228344654,191.54197784609,192.454295882131,888840.838682902,0.0,1.0
2024-10-18,194.38,195.6,193.46,195.38,985543,192.276244004772,193.483040062421,191.366201076053,193.265421101206,996326.141752829,0.0,1.0
2024-10-21,192.74,194.5,192.285,194.26,601947,190.653993566621,192.394945256344,190.203917987744,192.1575427532,608533.095004165,0.0,1.0
2024-10-22,191.4,192.4,190.2,192.12,754423,189.3284962574,190.317673353834,188.14148374168,190.040703766832,762677.383776855,0.0,1.0
2024-10-23,191.68,192.75,190.54,191.17,1037385,189.605465844402,190.663885337586,188.477803954467,189.10098552522,1048735.36168615,0.0,1.0
2024-10-24,184.78,189.84,183.01,185.96,2620522,182.780143879009,187.785379986964,181.029300418322,183.947372852801,2649193.97087535,0.0,1.0
2024-10-25,186.98,189.33,185.76,188.39,1238472,184.956333491163,187.280899667783,183.749537433514,186.351073197135,1252022.51898589,0.0,1.0
2024-10-28,192.46,192.49,188.68,188.68,1385267,190.37702397962,190.406699292513,186.637934555101,186.637934555101,1400423.65011726,0.0,1.0
2024-10-29,191.84,192.179,189.09,191.05,830695,189.763734179831,190.099065215522,187.043497164638,188.982284273648,839783.900168094,0.0,1.0
2024-10-30,192.99,194.32,191.11,191.72,889184,190.90128784073,192.216893378986,189.041634899434,189.645032928259,898912.847058265,0.0,1.0
2024-10-31,189.33,192.9,189.18,191.97,881698,187.280899667783,190.812261902051,187.132523103317,189.892327202367,891344.940333584,0.0,1.0
2024-11-01,189.11,191.6,188.845,189.72,606480,187.063280706567,189.526331676687,186.801148776012,187.666678735392,613115.692009638,0.0,1.0
2024-11-04,189.16,191.75,188.545,188.94,523373,187.112739561389,189.674708241152,186.504395647082,186.895120600173,529099.391693312,0.0,1.0
2024-11-05,192.15,192.24,188.72,188.95,486748,190.070379079725,190.159405018404,186.677501638958,186.905012371138,492073.665832851,0.0,1.0
2024-11-06,202.56,204.055,200.1,200.52,1251997,200.3677126536,201.846532412768,197.934336996373,198.349791376875,1265695.50034459,0.0,1.0
2024-11-07,201.76,202.83,200.5,202.83,749598,199.576370976453,200.634790469637,198.330007834946,200.634790469637,757799.591905817,0.0,1.0
2024-11-08,201.5,203.87,200.74,201.35,993284,199.31918493138,201.663534649928,198.56741033809,199.170808366915,1004151.83851421,0.0,1.0
2024-11-11,204.58,204.93,202.42,202.42,526223,202.365850388396,202.712062372147,200.229227860099,200.229227860099,531980.574456515,0.0,1.0
2024-11-12,202.35,204.89,201.76,204.51,501400,200.159985463349,202.67249528829,199.576370976453,202.296607991645,506885.978059675,0.0,1.0
2024-11-13,203.99,204.93,201.24,201.61,533175,201.7822359015,202.712062372147,199.061998886307,199.427994411988,539008.63851609,0.0,1.0
2024-11-14,202.09,204.15,201.91,203.55,494867,199.902799418276,201.940504236929,199.724747540918,201.346997979069,500281.498413358,0.0,1.0
2024-11-15,201.18,203.66,200.56,202.03,678654,199.002648260521,201.455807459677,198.389358460732,199.84344879249,686079.370869788,0.0,1.0
2024-11-18,200.53,201.89,200.191,200.96,613858,198.359683147839,199.704963998989,198.024352112148,198.785029299306,620574.417071713,0.0,1.0
2024-11-19,198.73,199.215,197.28,198.02,761371,196.579164374259,197.058915266029,195.14485758443,195.876848635791,769701.404071147,0.0,1.0
2024-11-20,198.13,199.5,196.63,199.16,699312,195.985658116399,197.340830738513,194.501892471748,197.004510525725,706963.396667067,0.0,1.0
2024-11-21,202.49,203.14,198.244,199.04,718627,200.298470256849,200.941435369531,196.098424305392,196.885809274153,726489.728271024,0.0,1.0
2024-11-22,204.74,205.06,202.7532,202.85,598595,202.524118723825,202.840655394684,200.558821668631,200.654574011565,605144.419698109,0.0,1.0
2024-11-25,205.56,207.745,205.18,205.72,1163287,203.335243942901,205.496595898608,202.959356646256,203.49351227833,1176014.89580994,0.0,1.0
2024-11-26,206.34,206.69,203.81,205.54,752390,204.106802078119,204.453014061871,201.604184024142,203.315460400972,760622.140072436,0.0,1.0
2024-11-27,206.51,208.2641,205.68,206.58,475361,204.274962184513,206.010077729367,203.453945194473,204.344204581263,480562.077017202,0.0,1.0
2024-11-29,205.9,207.05,205.51,206.22,304499,204.180990360351,205.321389286599,203.794246376667,204.49831875722,307062.591817924,0.515,1.0
2024-12-02,204.7,206.23,204.21,206.16,541387,202.991008872093,204.508235269622,202.505099764387,204.438819682807,545944.963354659,0.0,1.0
2024-12-03,203.77,204.24,202.05,204.0,653255,202.068773218693,202.534849301594,200.363133085522,202.296853003942,658754.785460765,0.0,1.0
2024-12-04,203.28,204.14,202.2001,202.8,462034,201.582864110987,202.435684177572,200.511979936678,201.106871515684,465923.88660719,0.0,1.0
2024-12-05,201.78,203.965,201.35,203.61,495693,200.095387250664,202.262145210535,199.668977217371,201.910109020258,499866.263357193,0.0,1.0
2024-12-06,201.46,203.0,200.65,202.21,378101,199.778058853795,201.305201763727,198.97482134922,200.521797283957,381284.25061806,0.0,1.0
2024-12-09,201.74,203.12,201.21,202.22,475502,200.055721201055,201.424199912553,199.530146043741,200.531713796359,479505.274351005,0.0,1.0
2024-12-10,201.31,203.0,198.6962,200.95,903806,199.629311167763,201.305201763727,197.037333156088,199.272316721285,911415.186455752,0.0,1.0
2024-12-11,201.2,203.35,200.805,202.66,513957,199.520229531339,201.652279697802,199.128527291454,200.968040342053,518284.028857121,0.0,1.0
2024-12-12,201.36,202.52,200.63,200.8,566340,199.678893729773,200.829209168423,198.954988324416,199.123569035253,571108.043869318,0.0,1.0
2024-12-13,201.01,201.795,199.71,200.93,687308,199.331815795698,200.110262019267,198.042669183418,199.252483696481,693094.479315839,0.0,1.0
2024-12-16,199.75,201.475,199.16,200.03,594889,198.082335233027,199.792933622398,197.4972610013,198.359997580287,599897.399282009,0.0,1.0
2024-12-17,196.54,199.72,195.38,198.72,885648,194.899134751935,198.05258569582,193.748819313285,197.060934455605,893104.313374956,0.0,1.0
2024-12-18,188.81,197.9,188.74,196.92,765301,187.23367066507,196.247780438628,187.164255078255,195.275962223217,771744.106157488,0.0,1.0
2024-12-19,188.94,192.23,188.72,190.93,893329,187.362585326298,190.625117906607,187.144422053451,189.335971294327,900849.980085696,0.0,1.0
2024-12-20,189.27,190.62,187.5,188.53,2381268,187.689830235569,189.02855940986,185.934607540388,186.95600831781,2401316.0105389,0.0,1.0
2024-12-23,188.81,189.44,186.955,188.36,610995,187.23367066507,187.858410946406,185.394157614471,186.787427606973,616138.996475497,0.0,1.0
2024-12-24,190.33,190.53,188.45,188.45,215467,188.740980550198,188.939310798241,186.876676218593,186.876676218593,217281.027101017,0.0,1.0
2024-12-26,190.91,191.49,189.2675,189.48,299059,189.316138269522,189.891295988847,187.687351107469,187.898076996014,301576.792194643,0.0,1.0
2024-12-27,188.33,191.4945,187.65,189.31,457439,186.757678069767,189.895758419428,186.08335522642,187.729496285178,461290.201079803,0.0,1.0
2024-12-30,186.32,188.0,184.63,187.0,704836,184.764459076934,186.430433160496,183.08856848097,185.43878192028,710770.048396145,0.0,1.0
2024-12-31,187.6,188.6,186.11,186.91,901796,186.033772664409,187.025423904625,184.556212316489,185.349533308661,909388.264168477,0.0,1.0
2025-01-02,185.64,189.0011,184.93,188.32,651818,184.090136233587,187.423175217075,183.386063853034,186.747761557365,657305.68728822,0.0,1.0
2025-01-03,188.03,188.47,185.1601,186.66,404519,186.460182697702,186.896509243397,183.614242803408,185.101620498607,407924.66503862,0.0,1.0
2025-01-06,188.03,190.2999,187.48,188.0,453637,186.460182697702,188.711131847867,185.914774515584,186.430433160496,457456.191857798,0.0,1.0
2025-01-07,187.98,189.2,186.87,187.91,692532,186.410600135691,187.620414648754,185.309867259052,186.341184548876,698362.460424667,0.0,1.0
2025-01-08,187.22,187.85,185.51,187.01,653162,185.656945193128,186.281685474463,183.961221572359,185.448698432682,658661.002489264,0.0,1.0
2025-01-10,183.64,186.0,182.75,185.0,1072136,182.106833753156,184.447130680065,181.224264149365,183.455479439849,1081162.36487247,0.0,1.0
2025-01-13,186.75,186.97,182.91,183.64,1275265,185.190869110226,185.409032383074,181.382928347799,182.106833753156,1286001.51775436,0.0,1.0
2025-01-14,188.8,189.67,187.79,188.28,847917,187.223754152668,188.086490731655,186.22218640005,186.708095507756,855055.654259878,0.0,1.0
2025-01-15,190.74,193.11,190.18,191.83,843415,189.147557558686,191.497770997996,188.592232864165,190.228457410521,850515.751703992,0.0,1.0
2025-01-16,194.48,194.67,190.05,191.0,772490,192.856333197091,193.044746932732,188.463318202937,189.405386881142,778993.630696418,0.0,1.0
2025-01-17,195.08,196.45,193.7311,195.81,799295,193.451323941221,194.809886140316,192.113685583294,194.175229346578,806024.303288704,0.0,1.0
2025-01-21,198.41,198.77,196.0,196.45,1017495,196.753522571138,197.110517017616,194.363643082219,194.809886140316,1026061.33964899,0.0,1.0
2025-01-22,198.81,199.92,197.26,199.36,754145,197.150183067224,198.250915943863,195.61312364489,197.695591249343,760494.183253568,0.0,1.0
2025-01-23,199.15,200.29,197.95,199.0,515497,197.487344488897,198.617826902743,196.297363000639,197.338596802865,519836.994191654,0.0,1.0
2025-01-24,198.71,199.935,198.04,199.5,590313,197.051017943203,198.265790712466,196.386611612258,197.834422422973,595282.873716543,0.0,1.0
2025-01-27,195.94,198.05,194.235,197.12,782185,194.304144007806,196.39652812466,192.613378643239,195.47429247126,788770.253370627,0.0,1.0
2025-01-28,198.08,198.23,194.32,195.94,1096145,196.426277661867,196.575025347899,192.697668998657,194.304144007806,1105373.49780544,0.0,1.0
2025-01-29,197.36,199.58,196.67,197.36,1157191,195.712288768912,197.91375452219,195.028049413163,195.712288768912,1166933.4470339,0.0,1.0
2025-01-30,205.42,214.57,202.59,210.0,1871255,203.704997765048,212.778606613019,200.898624755238,208.246760445234,1887009.18640865,0.0,1.0
2025-01-31,203.68,208.305,202.27,206.85,2050261,201.979524607073,206.565911593069,200.581296358369,205.123059038556,2067522.24658606,0.0,1.0
2025-02-03,202.28,204.38,198.55,200.52,1034511,200.591212870772,202.673680475224,196.892353744768,198.845906687992,1043220.59817652,0.0,1.0
2025-02-04,202.92,222.31,201.755,204.17,842495,201.225869664509,220.453987212286,200.070595969658,202.465433714779,849588.00617947,0.0,1.0
2025-02-05,204.73,205.222,201.04,202.66,897273,203.020758409299,203.508650819485,199.361565332904,200.968040342053,904827.184812575,0.0,1.0
2025-02-06,204.66,205.51,203.425,205.51,575442,202.951342822484,203.794246376667,201.726653540818,203.794246376667,580286.674047829,0.0,1.0
2025-02-07,202.54,205.35,201.33,205.35,619370,200.849042193228,203.635582178233,199.649144192567,203.635582178233,624584.506005823,0.0,1.0
2025-02-10,203.54,204.0,201.32,203.55,654517,201.840693433443,202.296853003942,199.639227680165,201.850609945845,660027.410299844,0.0,1.0
2025-02-11,202.64,203.97,201.79,201.87,441624,200.948207317249,202.267103466736,200.105303763066,200.184635862283,445342.053829401,0.0,1.0
2025-02-12,201.06,201.479,199.0,199.05,735202,199.381398357709,199.796900227359,197.338596802865,197.388179364876,741391.701219777,0.0,1.0
2025-02-13,202.69,203.21,199.98,201.99,552098,200.99778987926,201.513448524172,198.310415018276,200.303634011109,556746.139782042,0.0,1.0
2025-02-14,202.33,203.85,201.58,202.75,571534,200.640795432782,202.14810531791,199.897057002621,201.057288953673,576345.772406693,0.0,1.0
2025-02-18,205.36,205.42,201.36,202.68,825906,203.645498690635,203.704997765048,199.678893729773,200.987873366858,832859.342585605,0.0,1.0
2025-02-19,204.88,205.56,203.585,204.09,783469,203.169506095332,203.843828938678,201.885317739253,202.386101615561,790065.063428768,0.0,1.0
2025-02-20,206.43,207.28,203.25,204.85,1111314,204.706565517666,205.549469071849,201.553114573781,203.139756558125,1120670.20635057,0.0,1.0
2025-02-21,200.54,206.83,198.9101,206.6,1214509,198.865739712797,205.103226013752,197.24944735637,204.875146228502,1224734.01004993,0.0,1.0
2025-02-24,199.46,202.03,199.245,201.17,941692,197.794756373364,200.343300060718,197.581551356718,199.490479994132,949620.150523333,0.0,1.0
2025-02-25,198.36,201.32,195.5,199.78,987345,196.703940009127,199.639227680165,193.867817462111,198.112084770233,995657.505339815,0.0,1.0
2025-02-26,197.68,200.76,197.28,198.83,513925,196.029617165781,199.083902985644,195.632956669695,197.170016092028,518251.759447572,0.0,1.0
2025-02-27,196.51,199.22,196.3,197.54,559515,194.869385214729,197.556760075712,194.661138454284,195.890785992151,564225.583864004,0.0,1.0
2025-02-28,198.77,198.86,195.1,196.76,935132,197.621217406326,197.71069725523,193.972428012146,195.622834114146,940567.971797395,0.515,1.0
2025-03-03,193.29,200.98,192.51,200.18,728507,192.17288882864,199.818444807182,191.397396804809,199.023068372483,732741.849739079,0.0,1.0
2025-03-04,184.06,190.83,183.25,190.1,1692720,182.996233213304,189.727106291942,182.190914573172,189.001325295279,1702559.87092826,0.0,1.0
2025-03-05,189.73,190.02,184.0,185.25,1113949,188.633463694231,188.921787651809,182.936579980702,184.179355659918,1120424.44448028,0.0,1.0
2025-03-06,186.02,188.99,185.4933,187.88,1275026,184.944905478316,187.897740492135,184.421249518121,186.79415568899,1282437.79360448,0.0,1.0
2025-03-07,185.64,186.76,181.565,184.6,1657468,184.567101671834,185.680628680412,180.515652957587,183.533112306726,1667102.94918694,0.0,1.0
2025-03-10,177.74,184.0,177.01,180.24,1608398,176.712759379184,182.936579980702,175.986978382522,179.198310737618,1617747.70268046,0.0,1.0
2025-03-11,180.77,183.89,177.425,178.13,1934877,179.725247625606,182.827215720931,176.399579908022,177.1005053911,1946124.5423827,0.0,1.0
2025-03-12,181.75,183.95,180.21,182.18,1284943,180.699583758112,182.886868953533,179.168484121317,181.127098591762,1292412.44165022,0.0,1.0
2025-03-13,177.09,181.88,175.8,180.72,1225796,176.066516025992,180.82883242875,174.78397152504,179.675536598437,1232921.61700953,0.0,1.0
2025-03-14,181.14,181.47,177.4001,179.33,1002990,180.093109226654,180.421202005967,176.374823816492,178.293570043148,1008820.43394202,0.0,1.0
2025-03-17,182.96,183.9,180.2,180.23,964520,181.902590615593,182.837157926364,179.158541915883,179.188368532184,970126.805796425,0.0,1.0
2025-03-18,180.78,182.8,179.56,181.97,724353,179.735189831039,181.743515328654,178.522240768124,180.918312277654,728563.702317275,0.0,1.0
2025-03-19,182.27,183.68,180.62,181.07,746814,181.216578440666,182.618429406822,179.5761145441,180.023513788618,751155.269298769,0.0,1.0
2025-03-20,181.3,182.9,180.01,180.34,835328,180.252184513594,181.842937382991,178.969640012642,179.297732791955,840183.805864381,0.0,1.0
2025-03-21,179.64,181.35,177.63,180.0,1244365,178.601778411594,180.301895540762,176.603395119413,178.959697807208,1251598.55958908,0.0,1.0
2025-03-24,185.51,185.9,182.24,182.68,773793,184.437853001195,184.825599013111,181.186751824365,181.624208863449,778291.099653334,0.0,1.0
2025-03-25,185.74,187.65,184.37,186.14,757288,184.666523726171,186.565484964015,183.30444158175,185.064211943521,761690.155214991,0.0,1.0
2025-03-26,182.25,186.96,181.6,185.82,1020873,181.196694029798,185.879472789087,180.550450676606,184.746061369641,1026807.38876728,0.0,1.0
2025-03-27,179.15,181.8,178.395,181.8,779424,178.114610345341,180.74929478528,177.363973835094,180.74929478528,783954.832954289,0.0,1.0
2025-03-28,174.65,180.27,174.3,179.14,608953,173.640617900161,179.228137353919,173.29264070998,178.104668139907,612492.876011019,0.0,1.0
2025-03-31,175.68,177.03,169.4,172.26,1332274,174.664665059835,176.006862793389,168.42096004745,171.264430801498,1340018.57925769,0.0,1.0
2025-04-01,176.47,177.5,173.395,174.89,877639,175.4500992891,176.474146448775,172.392871118227,173.87923083057,882740.761946219,0.0,1.0
2025-04-02,179.02,179.5,172.77,174.1,870686,177.985361674702,178.462587535521,171.771483278619,173.093796601305,875747.34378931,0.0,1.0
2025-04-03,162.73,172.2925,162.23,169.9,1320729,161.78950902315,171.296742969158,161.292398751463,168.918070319137,1328406.4675618,0.0,1.0
2025-04-04,153.55,158.44,150.595,157.96,1608089,152.662564434982,157.524302892078,149.724642729314,157.047077031259,1617436.90644711,0.0,1.0
2025-04-07,151.47,158.24,143.04,148.07,2441989,150.594585704766,157.325458783403,142.213306524128,147.214235857296,2456184.41127192,0.0,1.0
2025-04-08,151.14,159.07,148.69,157.3,1465787,150.266492925452,158.150661834403,147.830652594188,156.390891472632,1474307.69739137,0.0,1.0
2025-04-09,165.86,167.935,148.31,149.53,3360496,164.901419323909,166.964426951408,147.452848787706,148.665797850621,3380030.74106462,0.0,1.0
2025-04-10,159.56,162.325,154.375,160.88,1461662,158.637829900656,161.386849703084,153.482796383265,159.950201017909,1470158.7185481,0.0,1.0
2025-04-11,162.11,163.65,158.0,159.2,1590197,161.173092286258,162.704191923053,157.086845852994,158.279910505042,1599440.89930438,0.0,1.0
2025-04-14,163.66,165.37,161.42,163.3,1254748,162.714134128487,164.414251257656,160.487080111331,162.356214732873,1262041.91651749,0.0,1.0
2025-04-15,163.28,165.535,162.53,163.38,698150,162.336330322005,164.578297647312,161.590664914475,162.435752376343,702208.382891774,0.0,1.0
2025-04-16,161.96,164.54,159.7,162.0,1220023,161.023959204752,163.589048206656,158.777020776729,161.063728026487,1227115.05825506,0.0,1.0
2025-04-17,161.08,163.8,160.62,162.4,3019094,160.149045126584,162.853325004559,159.691703676632,161.461416243837,3036644.15317375,0.0,1.0
2025-04-21,158.02,159.94,155.45,159.94,1111514,157.106730263861,159.015633707138,154.551583467392,159.015633707138,1117975.28969644,0.0,1.0
2025-04-22,163.56,164.34,158.43,160.25,1438609,162.61471207415,163.390204097981,157.514360686644,159.323842075584,1446971.71023927,0.0,1.0
2025-04-23,166.35,172.28,165.11,169.22,2070253,165.388587390162,171.284315212366,164.155753916379,168.242000349643,2082287.49023396,0.0,1.0
2025-04-24,169.72,170.5793,158.14,159.98,2581949,168.73911062133,169.593444334251,157.226036729066,159.055402528873,2596958.00615774,0.0,1.0
2025-04-25,169.01,171.39,168.72,169.46,1122967,168.033214035535,170.399458928763,167.744890077956,168.480613280053,1129494.86659145,0.0,1.0
2025-04-28,170.33,172.61,169.12,169.43,1071561,169.345585152788,171.612407991679,168.142578295306,168.450786663752,1077790.04079337,0.0,1.0
2025-04-29,170.22,171.41,168.51,169.0,1508148,169.236220893017,170.419343339631,167.536103763848,168.023271830101,1516914.94412584,0.0,1.0
2025-04-30,170.65,171.35,166.1716,168.33,1481830,169.663735726667,170.359690107028,165.211218445224,167.357144066041,1490443.95619926,0.0,1.0
2025-05-01,169.81,172.81,169.68,172.04,1270132,168.828590470233,171.811252100354,168.699341799595,171.045702281956,1277515.34452352,0.0,1.0
2025-05-02,173.87,174.3899,171.35,172.75,1408894,172.865125876329,173.382021136829,170.359690107028,171.751598867751,1417083.97537195,0.0,1.0
2025-05-05,173.02,174.52,171.9793,172.19,721954,172.020038414462,173.511369229522,170.985353094973,171.194835363462,726150.756803333,0.0,1.0
2025-05-06,170.71,172.9,170.12,171.39,700144,169.723388959269,171.900731949257,169.136798838679,170.399458928763,704213.974119285,0.0,1.0
2025-05-07,171.46,172.55,170.28,171.74,911582,170.469054366799,171.552754759076,169.295874125619,170.747436118944,916881.074401275,0.0,1.0
2025-05-08,174.68,176.73,172.68,173.52,892609,173.670444516462,175.708596630377,171.682003429715,172.517148686149,897797.783348337,0.0,1.0
2025-05-09,176.16,176.33,174.7,175.56,1351261,175.141890920654,175.310908413028,173.690328927329,174.54535859463,1359115.95169336,0.0,1.0
2025-05-12,183.59,185.0,182.589,184.56,1152214,182.528949557919,183.930800524075,181.533734794002,183.493343484991,1158911.88095002,0.0,1.0
2025-05-13,185.59,187.14,183.59,183.59,876923,184.517390644665,186.058432486894,182.528949557919,182.528949557919,882020.599800334,0.0,1.0
2025-05-14,184.68,186.065,184.0775,185.15,792622,183.612649950196,184.989645402768,183.013632072813,184.079933605581,797229.553626644,0.0,1.0
2025-05-15,184.35,185.06,183.32,183.64,493256,183.284557170882,183.990453756677,182.260510011208,182.578660585087,496123.323228053,0.0,1.0
2025-05-16,186.7,186.71,184.02,185.06,656295,185.62097544781,185.630917653244,182.956464391569,183.990453756677,660110.077562065,0.0,1.0
2025-05-19,186.41,186.67,184.12,184.12,689475,185.332651490232,185.591148831509,183.055886445906,183.055886445906,693482.954657744,0.0,1.0
2025-05-20,184.27,185.995,183.4398,185.49,1098944,183.205019527413,184.920049964732,182.379617632304,184.417968590328,1105332.21962131,0.0,1.0
2025-05-21,178.92,182.67,178.35,182.67,1533251,177.885939620365,181.614266658015,177.319233910642,181.614266658015,1542163.86919314,0.0,1.0
2025-05-22,179.85,181.425,177.79,178.4,870362,178.810564725702,180.376462081515,176.762470406353,177.368944937811,875421.460360166,0.0,1.0
2025-05-23,177.89,178.475,176.695,176.85,1170166,176.86189246069,177.443511478564,175.673798911359,175.827903095582,1176968.23687594,0.0,1.0
2025-05-27,181.56,182.0,178.27,180.52,1058056,180.510681854871,180.948138893955,177.239696267172,179.476692489762,1064206.53551377,0.0,1.0
2025-05-28,179.54,182.13,179.25,182.13,537610,178.502356357256,181.077387564593,178.214032399678,181.077387564593,540735.155376992,0.0,1.0
2025-05-29,179.68,180.99,178.555,180.6,735100,178.641547233329,179.943976145148,177.523049122034,179.556230133232,739373.175196937,0.0,1.0
2025-05-30,177.75,179.28,176.28,178.42,1483842,177.234725164455,178.76028988739,175.768986509087,177.902782918943,1488155.97651795,0.515,1.0
2025-06-02,176.08,177.635,173.68,177.53,674072,175.569566283867,177.120058534954,173.176523581224,177.015362916713,676031.730739124,0.0,1.0
2025-06-03,177.97,179.38,175.93,175.93,977418,177.454087412198,178.86,175.420001114952,175.420001114952,980259.649111034,0.0,1.0
2025-06-04,177.66,180.765,177.46,179.66,664026,177.144986063106,180.24098505965,176.945565837886,179.139188315308,665956.523985241,0.0,1.0
2025-06-05,177.24,178.83,176.35,177.88,887722,176.726203590144,178.311594380644,175.838783587914,177.364348310848,890302.875768757,0.0,1.0
2025-06-06,179.45,180.4,178.75,179.7,890168,178.929797078827,179.877043148623,178.231826290556,179.179072360352,892755.987028962,0.0,1.0
2025-06-09,180.73,182.24,179.5325,180.21,833338,180.206086520236,181.711709220649,179.01205792173,179.687593934664,835760.765067652,0.0,1.0
2025-06-10,181.28,182.1115,180.23,181.51,749467,180.754492139592,181.583581725945,179.707535957186,180.983825398595,751645.926758358,0.0,1.0
2025-06-11,179.14,181.68,178.39,181.46,881756,178.620695729736,181.153332590032,177.87286988516,180.93397034229,884319.530806216,0.0,1.0
2025-06-12,178.78,178.9,176.26,177.69,768722,178.261739324339,178.381391459472,175.749044486565,177.174899096889,770956.906854525,0.0,1.0
2025-06-13,176.54,178.875,175.81,177.02,898546,176.028232801873,178.356463931319,175.300348979819,176.506841342402,901158.344403445,0.0,1.0
2025-06-16,179.75,180.75,178.295,178.54,735542,179.228927416657,180.226028542758,177.77814527818,178.022435054075,737680.442580791,0.0,1.0
2025-06-17,176.08,179.375,175.83,178.63,804746,175.569566283867,178.855014494369,175.320291002341,178.112174155424,807085.639494575,0.0,1.0
2025-06-18,175.7,177.325,175.29,175.94,1090711,175.190667855948,176.810957185862,174.781856394247,175.429972126213,1093882.0260539,0.0,1.0
2025-06-20,174.88,177.71,174.25,177.23,2230871,174.373044932545,177.194841119411,173.744871223102,176.716232578883,2237356.81527452,0.0,1.0
2025-06-23,177.53,177.805,173.05,174.52,841318,177.015362916713,177.289565726391,172.548349871781,174.014088527149,843763.965336018,0.0,1.0
2025-06-24,179.94,180.23,177.656,178.68,1037878,179.418376630617,179.707535957186,177.140997658602,178.162029211729,1040895.42457788,0.0,1.0
2025-06-25,180.05,180.68,178.7,180.2,700887,179.528057754488,180.156231463931,178.181971234251,179.677622923403,702924.690036899,0.0,1.0
2025-06-26,183.04,183.78,180.62,181.0,729741,182.50939012153,183.247244954844,180.096405396365,180.475303824284,731862.577323045,0.0,1.0
2025-06-27,183.3,184.43,182.15,183.36,1179681,182.768636414316,183.89536068681,181.6219701193,182.828462481882,1183110.68869507,0.0,1.0
2025-06-30,183.23,183.52,182.32,183.3,950390,182.698839335489,182.987998662058,181.791477310737,182.768636414316,953153.070557978,0.0,1.0
2025-07-01,186.16,187.94,182.525,182.65,912526,185.620345634965,187.395185639425,181.995883041588,182.12052068235,915178.988482611,0.0,1.0
2025-07-02,188.15,188.42,185.47,187.13,779166,187.604576875906,187.873794179953,184.932345857955,186.587533727283,781431.270714525,0.0,1.0
2025-07-03,188.63,189.6999,187.65,188.88,488787,188.083185416434,189.14998391125,187.106026312855,188.33246069796,490208.05132506,0.0,1.0
2025-07-07,187.37,189.47,185.6225,187.88,1069523,186.826837997547,188.920750362359,185.084403779686,187.335359571859,1072632.42614335,0.0,1.0
2025-07-08,188.43,189.85,187.7301,187.8,892843,187.883765191214,189.299648790278,187.185894113056,187.255591481771,895438.764061278,0.0,1.0
2025-07-09,188.22,189.9,186.855,189.9,859780,187.674373954733,189.349503846583,186.313330917605,189.349503846583,862279.639941854,0.0,1.0
2025-07-10,190.52,192.41,188.33,188.78,657825,189.967706544765,191.852227673096,187.784055078604,188.23275058535,659737.495806777,0.0,1.0
2025-07-11,188.94,189.495,188.16,188.76,730008,188.392286765526,188.945677890512,187.614547887167,188.212808562827,732130.353572626,0.0,1.0
2025-07-14,188.9,189.2078,186.0,188.52,1925256,188.352402720482,188.659310447096,185.460809454789,187.973504292563,1930853.30023482,0.0,1.0
2025-07-15,187.07,190.92,187.0,190.92,971756,186.527707659717,190.366546995206,186.45791058089,190.366546995206,974581.187968242,0.0,1.0
2025-07-16,187.84,189.0,184.88,187.33,805629,187.295475526815,188.452112833092,184.344056193556,186.786953952503,807971.206642065,0.0,1.0
2025-07-17,190.59,191.2,187.49,187.96,880095,190.037503623592,190.645735310514,186.946490132679,187.415127661947,882653.701777929,0.0,1.0
2025-07-18,188.24,191.405,187.29,191.02,2574041,187.694315977255,190.850141041365,186.747069907459,190.466257107816,2581524.51403332,0.0,1.0
2025-07-21,186.98,189.1733,186.61,189.09,1169525,186.437968558368,188.624910458245,186.06904114171,188.541851934441,1172925.16213798,0.0,1.0
2025-07-22,189.54,189.9,186.5,186.5,859121,188.990547441186,189.349503846583,185.959360017839,185.959360017839,861618.724029969,0.0,1.0
2025-07-23,190.9,191.7499,189.25,190.84,1087402,190.346604972684,191.194041219757,188.701388114617,190.286778905118,1090563.40579224,0.0,1.0
2025-07-24,186.63,195.2311,184.905,195.03,2770310,186.088983164232,194.66514965994,184.368983721708,194.464632623481,2778364.12725037,0.0,1.0
2025-07-25,186.5,187.5409,184.0,186.96,1579895,185.959360017839,186.997242579998,183.466607202587,186.418026535846,1584488.23157777,0.0,1.0
2025-07-28,184.93,187.0,184.57,187.0,1105385,184.393911249861,186.45791058089,184.034954844464,186.45791058089,1108598.68780051,0.0,1.0
2025-07-29,184.05,186.54,183.4,186.33,955649,183.516462258892,185.999244062883,182.868346526926,185.789852826402,958427.360058145,0.0,1.0
2025-07-30,182.22,185.01,181.3828,184.58,1120180,181.691767198127,184.473679339949,180.856994135355,184.044925855725,1123436.70133065,0.0,1.0
2025-07-31,181.14,183.53,180.675,181.57,1213028,180.614897981938,182.997969673319,180.151245958301,181.043651466161,1216554.6384882,0.0,1.0
2025-08-01,174.97,178.585,174.43,178.05,1540733,174.462784033895,178.06730460475,173.9243494258,177.533855502286,1545212.37582466,0.0,1.0
2025-08-04,176.1,176.47,174.995,175.72,1043895,175.589508306389,175.958435723046,174.487711562047,175.21060987847,1046929.91781281,0.0,1.0
2025-08-05,177.18,177.785,174.9145,177.1,1085346,176.666377522578,177.269623703869,174.407444921396,176.58660943249,1088501.42837974,0.0,1.0
2025-08-06,174.3,177.75,174.06,177.5,1285725,173.794726279407,177.234725164455,173.555422009143,176.98544988293,1289462.99060718,0.0,1.0
2025-08-07,173.97,176.52,173.34,175.99,721026,173.465682907794,176.008290779351,172.83750919835,175.479827182518,723122.240187854,0.0,1.0
2025-08-08,173.52,175.305,173.3,174.47,608878,173.016987401048,174.796812911138,172.797625153306,173.964233470844,610648.192105558,0.0,1.0
2025-08-11,175.29,175.445,173.83,174.22,1334023,174.781856394247,174.936407068793,173.326088750139,173.714958189319,1337901.40746953,0.0,1.0
2025-08-12,177.99,178.09,175.76,176.43,901645,177.47402943472,177.57373954733,175.250493923514,175.918551678002,904266.354131721,0.0,1.0
2025-08-13,182.83,182.91,178.6388,178.765,1119363,182.299998885048,182.379766975137,178.120948645334,178.246782807448,1122617.32606508,0.0,1.0
2025-08-14,179.4,181.02,178.59,180.77,772194,178.879942022522,180.495245846806,178.07229011038,180.24597056528,774439.001006374,0.0,1.0
2025-08-15,176.54,179.64,176.43,179.64,620612,176.028232801873,179.119246292786,175.918551678002,179.119246292786,622416.306384882,0.0,1.0
2025-08-18,177.15,177.54,175.7074,176.42,555811,176.636464488795,177.025333927974,175.198046404281,175.908580666741,557426.910320921,0.0,1.0
2025-08-19,179.71,180.17,177.22,177.77,1379176,179.189043371613,179.64770988962,176.706261567622,177.254667186977,1383185.68086772,0.0,1.0
2025-08-20,178.74,179.6,177.74,179.14,881054,178.221855279295,179.079362247742,177.224754153194,178.620695729736,883615.489880355,0.0,1.0
2025-08-21,177.41,179.426,177.07,178.0,841925,176.895710781581,178.905866651801,176.556696398707,177.484000445981,844372.73006821,0.0,1.0
2025-08-22,183.07,183.84,178.54,178.72,1059362,182.539303155313,183.307071022411,178.022435054075,178.201913256773,1062441.88504976,0.0,1.0
2025-08-25,180.51,183.33,180.46,183.26,514327,179.986724272494,182.798549448099,179.936869216189,182.728752369272,515822.303813039,0.0,1.0
2025-08-26,182.21,182.56,179.96,180.45,1566049,181.681796186866,182.030781581001,179.438318653139,179.926898204928,1570601.97707704,0.0,1.0
2025-08-27,182.71,183.68,181.275,181.51,546320,182.180346749916,183.147534842234,180.749506633961,180.983825398595,547908.317119536,0.0,1.0
2025-08-28,181.59,183.425,181.01,182.81,570373,181.063593488683,182.893274055079,180.485274835545,182.280056862526,572031.246449738,0.0,1.0
2025-08-29,178.86,181.565,178.65,180.9,496970,178.86,181.565,178.65,180.9,496970,0.52,1.0
2025-09-02,175.77,176.81,174.38,176.7,955424,175.77,176.81,174.38,176.7,955424,0.0,1.0
2025-09-03,174.73,175.99,173.9625,175.49,722760,174.73,175.99,173.9625,175.49,722760,0.0,1.0
2025-09-04,178.36,178.4,174.255,174.74,771559,178.36,178.4,174.255,174.74,771559,0.0,1.0
2025-09-05,177.75,180.475,176.6,178.96,1047588,177.75,180.475,176.6,178.96,1047588,0.0,1.0
2025-09-08,178.0,178.63,175.82,177.77,1136113,178.0,178.63,175.82,177.77,1136113,0.0,1.0
2025-09-09,174.68,177.52,174.0523,177.52,764701,174.68,177.52,174.0523,177.52,764701,0.0,1.0
2025-09-10,175.64,177.855,174.94,175.19,882255,175.64,177.855,174.94,175.19,882255,0.0,1.0
2025-09-11,178.1,178.61,175.79,175.79,1031799,178.1,178.61,175.79,175.79,1031799,0.0,1.0
2025-09-12,172.98,177.595,172.88,177.45,1133214,172.98,177.595,172.88,177.45,1133214,0.0,1.0
2025-09-15,171.94,173.86,171.685,173.11,742901,171.94,173.86,171.685,173.11,742901,0.0,1.0
2025-09-16,172.57,172.86,171.04,171.9,947329,172.57,172.86,171.04,171.9,947329,0.0,1.0
2025-09-17,171.45,175.81,170.38,173.24,720378,171.45,175.81,170.38,173.24,720378,0.0,1.0
2025-09-18,172.8,174.37,171.92,172.68,831426,172.8,174.37,171.92,172.68,831426,0.0,1.0
2025-09-19,171.34,173.56,170.891,173.15,1492694,171.34,173.56,170.891,173.15,1492694,0.0,1.0
2025-09-22,170.24,170.95,169.52,170.35,855510,170.24,170.95,169.52,170.35,855510,0.0,1.0
2025-09-23,169.09,172.26,168.49,171.34,1133243,169.09,172.26,168.49,171.34,1133243,0.0,1.0
2025-09-24,167.29,169.75,167.04,169.07,1205899,167.29,169.75,167.04,169.07,1205899,0.0,1.0
2025-09-25,165.59,166.445,163.7,166.08,1377885,165.59,166.445,163.7,166.08,1377885,0.0,1.0
2025-09-26,167.99,168.25,165.5843,166.47,849620,167.99,168.25,165.5843,166.47,849620,0.0,1.0
2025-09-29,166.64,169.0099,166.24,168.98,1303999,166.64,169.0099,166.24,168.98,1303999,0.0,1.0
2025-09-30,166.83,167.1466,164.62,166.42,1151326,166.83,167.1466,164.62,166.42,1151326,0.0,1.0
2025-10-01,166.4,167.48,165.32,165.4,768659,166.4,167.48,165.32,165.4,768659,0.0,1.0
2025-10-02,166.75,168.18,166.065,166.71,793393,166.75,168.18,166.065,166.71,793393,0.0,1.0
2025-10-03,166.61,168.32,166.34,166.49,832597,166.61,168.32,166.34,166.49,832597,0.0,1.0
2025-10-06,166.52,167.75,165.169,167.68,791333,166.52,167.75,165.169,167.68,791333,0.0,1.0
2025-10-07,164.59,167.34,164.22,167.3,825533,164.59,167.34,164.22,167.3,825533,0.0,1.0
2025-10-08,164.75,166.0,163.72,165.41,697286,164.75,166.0,163.72,165.41,697286,0.0,1.0
2025-10-09,162.3,165.45,162.05,165.41,831239,162.3,165.45,162.05,165.41,831239,0.0,1.0
2025-10-10,161.45,164.06,160.4,163.21,1681913,161.45,164.06,160.4,163.21,1681913,0.0,1.0
2025-10-13,161.16,163.85,161.16,163.85,1187243,161.16,163.85,161.16,163.85,1187243,0.0,1.0
2025-10-14,162.55,163.67,158.97,159.18,1094247,162.55,163.67,158.97,159.18,1094247,0.0,1.0
2025-10-15,162.66,164.99,161.275,164.8,1048131,162.66,164.99,161.275,164.8,1048131,0.0,1.0
2025-10-16,166.13,166.37,163.33,163.52,1945889,166.13,166.37,163.33,163.52,1945889,0.0,1.0
2025-10-17,166.5,166.59,164.725,165.35,2917455,166.5,166.59,164.725,165.35,2917455,0.0,1.0
2025-10-20,168.92,169.35,166.925,167.65,1165282,168.92,169.35,166.925,167.65,1165282,0.0,1.0
2025-10-21,173.04,173.63,168.29,168.29,1453265,173.04,173.63,168.29,168.29,1453265,0.0,1.0
2025-10-22,167.61,173.575,167.34,172.92,2069386,167.61,173.575,167.34,172.92,2069386,0.0,1.0
2025-10-23,181.22,181.36,170.0,172.52,2234517,181.22,181.36,170.0,172.52,2234517,0.0,1.0
2025-10-24,177.43,180.8,177.4,180.8,1575925,177.43,180.8,177.4,180.8,1575925,0.0,1.0
2025-10-27,177.96,180.02,177.29,179.41,1172302,177.96,180.02,177.29,179.41,1172302,0.0,1.0
2025-10-28,179.71,179.92,177.3,178.44,1125027,179.71,179.92,177.3,178.44,1125027,0.0,1.0
2025-10-29,180.8,181.69,179.435,180.18,1568122,180.8,181.69,179.435,180.18,1568122,0.0,1.0
2025-10-30,180.14,185.395,179.7,180.07,1223348,180.14,185.395,179.7,180.07,1223348,0.0,1.0
2025-10-31,181.46,182.87,179.1,179.1,1895614,181.46,182.87,179.1,179.1,1895614,0.0,1.0
2025-11-03,178.16,180.79,176.99,180.79,1122908,178.16,180.79,176.99,180.79,1122908,0.0,1.0
2025-11-04,178.24,178.52,176.4,177.25,696379,178.24,178.52,176.4,177.25,696379,0.0,1.0
2025-11-05,179.65,180.4,177.2,177.58,646719,179.65,180.4,177.2,177.58,646719,0.0,1.0
2025-11-06,178.57,182.5,177.3,180.49,801857,178.57,182.5,177.3,180.49,801857,0.0,1.0
2025-11-07,180.33,180.675,176.9125,178.24,869109,180.33,180.675,176.9125,178.24,869109,0.0,1.0
2025-11-10,182.09,183.345,180.55,181.56,937706,182.09,183.345,180.55,181.56,937706,0.0,1.0
2025-11-11,183.97,187.52,182.095,182.545,1468274,183.97,187.52,182.095,182.545,1468274,0.0,1.0
2025-11-12,183.62,185.88,183.315,183.38,1244515,183.62,185.88,183.315,183.38,1244515,0.0,1.0
2025-11-13,181.97,184.64,181.58,182.99,1214311,181.97,184.64,181.58,182.99,1214311,0.0,1.0
2025-11-14,183.12,184.285,180.71,180.98,957774,183.12,184.285,180.71,180.98,957774,0.0,1.0
2025-11-17,180.05,182.87,179.98,182.41,2147860,180.05,182.87,179.98,182.41,2147860,0.0,1.0
2025-11-18,179.78,180.88,178.77,179.54,1603363,179.78,180.88,178.77,179.54,1603363,0.0,1.0
2025-11-19,179.64,181.35,179.2,179.7,1171273,179.64,181.35,179.2,179.7,1171273,0.0,1.0
2025-11-20,178.03,182.8,177.865,181.93,1384013,178.03,182.8,177.865,181.93,1384013,0.0,1.0
2025-11-21,183.58,184.31,178.315,178.69,994232,183.58,184.31,178.315,178.69,994232,0.0,1.0
2025-11-24,183.04,184.005,181.66,183.47,1192541,183.04,184.005,181.66,183.47,1192541,0.0,1.0
2025-11-25,186.02,186.58,182.91,184.78,729715,186.02,186.58,182.91,184.78,729715,0.0,1.0
2025-11-26,186.19,187.35,185.09,185.72,767969,186.19,187.35,185.09,185.72,767969,0.0,1.0