date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-12-18,59.2,59.2,57.97,58.71,27680,1.59390837803955,1.59390837803955,1.56079170059041,1.58071555531591,1028074.14941597,0.0,1.0
1984-12-19,60.19,60.68,59.2,59.2,25476,1.6205632647669,1.63375608749054,1.59390837803955,1.59390837803955,946214.488096867,0.0,1.0
1984-12-20,60.06,60.19,59.69,59.94,23597,1.61706312812593,1.6205632647669,1.60710120076319,1.61383223276504,876425.784095692,0.0,1.0
1984-12-21,59.2,59.94,59.2,59.69,15396,1.59390837803955,1.61383223276504,1.59390837803955,1.60710120076319,571829.104205502,0.0,1.0
1984-12-24,60.19,60.19,59.69,59.69,5197,1.6205632647669,1.6205632647669,1.60710120076319,1.60710120076319,193023.892865419,0.0,1.0
1984-12-26,60.43,60.93,60.19,60.43,12077,1.62702505548868,1.64048711949239,1.6205632647669,1.62702505548868,448556.773934129,0.0,1.0
1984-12-27,55.25,60.68,55.25,60.19,47876,1.48755807241022,1.63375608749054,1.48755807241022,1.6205632647669,1778182.00785546,0.0,1.0
1984-12-28,56.24,57.23,55.75,55.75,113997,1.51421295913757,1.54086784586492,1.50102013641393,1.50102013641393,4234008.98883572,0.0,1.0
1984-12-31,53.53,56.24,52.29,55.99,57600,1.44124857223745,1.51421295913757,1.40786265350824,1.50748192713571,2139345.0508078,0.0,1.0
1985-01-02,55.13,56.24,53.9,53.9,44000,1.48432717704933,1.51421295913757,1.4512104996002,1.4512104996002,1634221.91381152,0.0,1.0
1985-01-03,56.24,56.24,55.5,55.5,7793,1.51421295913757,1.51421295913757,1.49428910441208,1.49428910441208,289442.985780299,0.0,1.0
1985-01-04,56.49,56.73,56.24,56.49,17393,1.52094399113943,1.52740578186121,1.51421295913757,1.52094399113943,646000.494248265,0.0,1.0
1985-01-07,55.62,56.49,55.25,56.49,9197,1.49751999977297,1.52094399113943,1.48755807241022,1.52094399113943,341589.521393738,0.0,1.0
1985-01-08,55.75,55.99,55.5,55.5,25873,1.50102013641393,1.50748192713571,1.49428910441208,1.49428910441208,960959.626728305,0.0,1.0
1985-01-09,56.98,57.1,55.99,55.99,20273,1.53413681386306,1.53736770922396,1.50748192713571,1.50748192713571,752967.746788659,0.0,1.0
1985-01-10,57.1,57.1,57.1,57.1,10993,1.53736770922396,1.53736770922396,1.53736770922396,1.53736770922396,408295.488602953,0.0,1.0
1985-01-11,56.98,57.35,56.73,57.23,18673,1.53413681386306,1.54409874122581,1.52740578186121,1.54086784586492,693541.49537733,0.0,1.0
1985-01-14,57.23,57.23,56.98,56.98,12000,1.54086784586492,1.54086784586492,1.53413681386306,1.53413681386306,445696.885584959,0.0,1.0
1985-01-15,57.35,57.72,56.86,57.47,22797,1.54409874122581,1.55406066858856,1.53090591850217,1.5473296365867,846712.658390027,0.0,1.0
1985-01-16,57.23,57.23,56.73,56.73,27680,1.54086784586492,1.54086784586492,1.52740578186121,1.52740578186121,1028074.14941597,0.0,1.0
1985-01-17,56.61,57.1,55.87,56.98,20877,1.52417488650032,1.53736770922396,1.50425103177482,1.53413681386306,775401.156696431,0.0,1.0
1985-01-18,57.1,57.23,56.86,57.1,8273,1.53736770922396,1.54086784586492,1.53090591850217,1.53736770922396,307270.861203696,0.0,1.0
1985-01-21,57.47,57.6,57.23,57.23,22797,1.5473296365867,1.55082977322767,1.54086784586492,1.54086784586492,846712.658390028,0.0,1.0
1985-01-22,56.98,57.23,56.24,57.23,18993,1.53413681386306,1.54086784586492,1.51421295913757,1.54086784586492,705426.745659596,0.0,1.0
1985-01-23,56.98,57.23,56.73,56.98,8480,1.53413681386306,1.54086784586492,1.52740578186121,1.53413681386306,314959.132480039,0.0,1.0
1985-01-24,57.72,57.84,57.23,57.23,18080,1.55406066858856,1.55729156394945,1.54086784586492,1.54086784586492,671516.640948005,0.0,1.0
1985-01-25,57.23,57.84,57.1,57.72,12000,1.54086784586492,1.55729156394945,1.53736770922396,1.55406066858856,445696.885584959,0.0,1.0
1985-01-28,23.8,24.05,22.82,22.82,42513,1.60198561644177,1.61881319644641,1.53602150282358,1.53602150282358,631597.056562448,0.0,2.5
1985-01-29,24.42,24.54,24.05,24.17,156681,1.64371801485328,1.65179525325551,1.61881319644641,1.62689043484864,2327741.12434457,0.0,1.0
1985-01-30,23.68,23.68,23.19,23.68,116000,1.59390837803955,1.59390837803955,1.56092632123045,1.59390837803955,1723361.29092851,0.0,1.0
1985-01-31,23.56,23.68,23.31,23.68,50193,1.58583113963732,1.59390837803955,1.56900355963268,1.59390837803955,745695.459272195,0.0,1.0
1985-02-01,23.68,24.17,23.43,23.56,57689,1.59390837803955,1.62689043484864,1.57708079803491,1.58583113963732,857060.254417022,0.0,1.0
1985-02-04,24.67,24.67,23.93,23.93,74993,1.66054559485792,1.66054559485792,1.61073595804419,1.61073595804419,1114138.21802243,0.0,1.0
1985-02-05,25.41,25.53,25.16,25.16,82593,1.71035523167166,1.71843247007389,1.69352765166702,1.69352765166702,1227048.09570395,0.0,1.0
1985-02-06,26.52,26.64,25.16,25.16,124800,1.78506968689226,1.79314692529449,1.69352765166702,1.69352765166702,1854099.04403343,0.0,1.0
1985-02-07,28.0,28.0,26.27,26.64,239481,1.88468896051973,1.88468896051973,1.76824210688762,1.79314692529449,3557864.52855906,0.0,1.0
1985-02-08,27.13,27.63,26.89,27.13,190400,1.82612898210359,1.85978414211287,1.80997450529913,1.82612898210359,2828689.5671792,0.0,1.0
1985-02-11,26.64,27.01,26.15,27.01,114593,1.79314692529449,1.81805174370136,1.76016486848539,1.81805174370136,1702458.10699458,0.0,1.0
1985-02-12,27.87,28.12,26.39,26.64,122993,1.87593861891732,1.89276619892196,1.77631934528985,1.79314692529449,1827253.23495836,0.0,1.0
1985-02-13,27.75,28.37,27.38,28.37,132889,1.86786138051509,1.9095937789266,1.84295656210823,1.9095937789266,1974273.78094999,0.0,1.0
1985-02-14,29.23,29.23,27.75,27.87,304089,1.96748065414257,1.96748065414257,1.86786138051509,1.87593861891732,4517717.34135481,0.0,1.0
1985-02-15,28.61,29.6,28.61,29.35,153793,1.92574825573106,1.99238547254943,1.92574825573106,1.97555789254479,2284835.37082558,0.0,1.0
1985-02-19,29.35,29.35,28.0,28.37,57481,1.97555789254479,1.97555789254479,1.88468896051973,1.9095937789266,853970.089343636,0.0,1.0
1985-02-20,29.6,30.46,29.35,29.6,142889,1.99238547254943,2.0502723477654,1.97555789254479,1.99238547254943,2122839.40947831,0.0,1.0
1985-02-21,29.23,29.6,28.86,29.48,62281,1.96748065414257,1.99238547254943,1.9425758357357,1.98430823414721,925281.591037226,0.0,1.0
1985-02-22,28.61,29.23,28.49,29.11,44681,1.92574825573106,1.96748065414257,1.91767101732883,1.95940341574034,663806.084827385,0.0,1.0
1985-02-25,28.37,28.37,27.38,28.37,50593,1.9095937789266,1.9095937789266,1.84295656210823,1.9095937789266,751638.084413329,0.0,1.0
1985-02-26,28.61,28.98,28.37,28.37,84593,1.92574825573106,1.95065307413793,1.9095937789266,1.9095937789266,1256761.22140961,0.0,1.0
1985-02-27,28.98,29.11,28.74,28.74,57600,1.95065307413793,1.95940341574034,1.93449859733347,1.93449859733347,855738.02032312,0.0,1.0
1985-02-28,30.59,30.59,28.98,29.23,84993,2.05902268936781,2.05902268936781,1.95065307413793,1.96748065414257,1262703.84655075,0.0,1.0
1985-03-01,30.34,30.46,29.97,30.34,86089,2.04219510936317,2.0502723477654,2.0172902909563,2.04219510936317,1278986.63943745,0.0,1.0
1985-03-04,30.09,30.34,29.6,30.34,43081,2.02536752935853,2.04219510936317,1.99238547254943,2.04219510936317,640035.584262854,0.0,1.0
1985-03-05,30.34,30.59,29.85,29.85,31393,2.04219510936317,2.05902268936781,2.00921305255407,2.00921305255407,466392.077638954,0.0,1.0
1985-03-06,30.22,30.22,30.09,30.22,33481,2.03411787096094,2.03411787096094,2.02536752935853,2.03411787096094,497412.580875668,0.0,1.0
1985-03-07,29.85,29.97,29.11,29.85,68681,2.00921305255407,2.0172902909563,1.95940341574034,2.00921305255407,1020363.59329536,0.0,1.0
1985-03-08,29.6,29.85,29.48,29.85,20800,1.99238547254943,2.00921305255407,1.98430823414721,2.00921305255407,309016.507338906,0.0,1.0
1985-03-11,28.61,28.61,28.12,28.61,36681,1.92574825573106,1.92574825573106,1.89276619892196,1.92574825573106,544953.582004729,0.0,1.0
1985-03-12,28.61,28.61,28.12,28.37,14889,1.92574825573106,1.92574825573106,1.89276619892196,1.9095937789266,221199.364315815,0.0,1.0
1985-03-13,27.63,28.49,27.5,28.37,22593,1.85978414211287,1.91767101732883,1.85103380051045,1.9095937789266,335654.324534032,0.0,1.0
1985-03-14,27.5,27.63,27.38,27.5,18889,1.85103380051045,1.85978414211287,1.84295656210823,1.85103380051045,280625.615727144,0.0,1.0
1985-03-15,27.63,27.63,27.38,27.5,11793,1.85978414211287,1.85978414211287,1.84295656210823,1.85103380051045,175203.445723447,0.0,1.0
1985-03-18,27.5,27.87,27.38,27.63,18089,1.85103380051045,1.87593861891732,1.84295656210823,1.85978414211287,268740.365444878,0.0,1.0
1985-03-19,27.38,27.75,26.89,27.5,92489,1.84295656210823,1.86786138051509,1.80997450529913,1.85103380051045,1374068.64169557,0.0,1.0
1985-03-20,27.63,27.63,27.26,27.5,63081,1.85978414211287,1.85978414211287,1.834879323706,1.85103380051045,937166.841319492,0.0,1.0
1985-03-21,28.74,28.74,27.5,27.5,25289,1.93449859733347,1.93449859733347,1.85103380051045,1.85103380051045,375707.617985268,0.0,1.0
1985-03-22,28.0,28.98,28.0,28.74,27481,1.88468896051973,1.95065307413793,1.88468896051973,1.93449859733347,408273.203758677,0.0,1.0
1985-03-25,27.63,28.24,27.5,28.0,30400,1.85978414211287,1.90084343732419,1.85103380051045,1.88468896051973,451639.510726091,0.0,1.0
1985-03-26,28.0,28.12,27.5,27.75,77481,1.88468896051973,1.89276619892196,1.85103380051045,1.86786138051509,1151101.34640028,0.0,1.0
1985-03-27,27.63,27.75,27.38,27.63,53793,1.85978414211287,1.86786138051509,1.84295656210823,1.85978414211287,799179.085542389,0.0,1.0
1985-03-28,27.75,28.24,27.63,27.63,49881,1.86786138051509,1.90084343732419,1.85978414211287,1.85978414211287,741060.211662113,0.0,1.0
1985-03-29,27.87,28.12,27.63,28.0,84993,1.87593861891732,1.89276619892196,1.85978414211287,1.88468896051973,1262703.84655075,0.0,1.0
1985-04-01,27.75,28.0,27.5,27.87,42089,1.86786138051509,1.88468896051973,1.85103380051045,1.87593861891732,625297.873912846,0.0,1.0
1985-04-02,28.12,28.49,27.75,27.75,350000,1.89276619892196,1.91767101732883,1.86786138051509,1.86786138051509,5199796.9984912,0.0,1.0
1985-04-03,27.87,28.24,27.75,28.24,240000,1.87593861891732,1.90084343732419,1.86786138051509,1.90084343732419,3565575.08467968,0.0,1.0
1985-04-04,27.63,27.87,27.63,27.87,191689,1.85978414211287,1.87593861891732,1.85978414211287,1.87593861891732,2847839.6766965,0.0,1.0
1985-04-08,27.75,27.87,27.63,27.63,70993,1.86786138051509,1.87593861891732,1.85978414211287,1.85978414211287,1054711.9666111,0.0,1.0
1985-04-09,28.0,28.12,27.63,27.75,112000,1.88468896051973,1.89276619892196,1.85978414211287,1.86786138051509,1663935.03951719,0.0,1.0
1985-04-10,28.37,28.61,28.0,28.0,74193,1.9095937789266,1.92574825573106,1.88468896051973,1.88468896051973,1102252.96774016,0.0,1.0
1985-04-11,28.61,28.74,28.37,28.61,78089,1.92574825573106,1.93449859733347,1.9095937789266,1.92574825573106,1160134.13661479,0.0,1.0
1985-04-12,28.86,28.98,28.37,28.86,112993,1.9425758357357,1.95065307413793,1.9095937789266,1.9425758357357,1678687.60643004,0.0,1.0
1985-04-15,28.98,29.35,28.86,28.86,60089,1.95065307413793,1.97555789254479,1.9425758357357,1.9425758357357,892716.005263818,0.0,1.0
1985-04-16,29.11,29.11,28.74,28.98,51600,1.95940341574034,1.95940341574034,1.93449859733347,1.95065307413793,766598.643206129,0.0,1.0
1985-04-17,29.11,29.23,28.86,29.11,46593,1.95940341574034,1.96748065414257,1.9425758357357,1.95940341574034,692211.833002,0.0,1.0
1985-04-18,29.48,29.72,29.11,29.23,120281,1.98430823414721,2.00046271095166,1.95940341574034,1.96748065414257,1786962.23650148,0.0,1.0
1985-04-19,29.97,30.59,29.35,29.48,104889,2.0172902909563,2.05902268936781,1.97555789254479,1.98430823414721,1558290.02107069,0.0,1.0
1985-04-22,29.72,29.97,29.11,29.97,117481,2.00046271095166,2.0172902909563,1.95940341574034,2.0172902909563,1745363.86051355,0.0,1.0
1985-04-23,30.22,30.22,29.48,29.6,242889,2.03411787096094,2.03411787096094,1.98430823414721,1.99238547254943,3608495.69476151,0.0,1.0
1985-04-24,29.6,30.34,29.48,30.22,96993,1.99238547254943,2.04219510936317,1.98430823414721,2.03411787096094,1440982.60078473,0.0,1.0
1985-04-25,30.59,30.71,29.72,29.85,81393,2.05902268936781,2.06709992777004,2.00046271095166,2.00921305255407,1209220.22028055,0.0,1.0
1985-04-26,31.33,31.33,30.83,30.83,53081,2.10883232618155,2.10883232618155,2.07517716617226,2.07517716617226,788601.212791173,0.0,1.0
1985-04-29,30.71,31.2,30.59,31.2,54993,2.06709992777004,2.10008198457913,2.05902268936781,2.10008198457913,817006.960965788,0.0,1.0
1985-04-30,30.34,30.46,30.09,30.34,48400,2.04219510936317,2.0502723477654,2.02536752935853,2.04219510936317,719057.642077068,0.0,1.0
1985-05-01,29.72,30.46,29.72,30.34,88681,2.00046271095166,2.0502723477654,2.00046271095166,2.04219510936317,1317494.85035199,0.0,1.0
1985-05-02,29.6,29.72,29.23,29.35,92993,1.99238547254943,2.00046271095166,1.96748065414257,1.97555789254479,1381556.34937341,0.0,1.0
1985-05-03,29.97,30.22,29.72,29.72,104800,2.0172902909563,2.03411787096094,2.00046271095166,2.00046271095166,1556967.78697679,0.0,1.0
1985-05-06,29.48,30.09,29.48,30.09,38000,1.98430823414721,2.02536752935853,1.98430823414721,2.02536752935853,564549.388407614,0.0,1.0
1985-05-07,29.48,29.6,29.23,29.48,38993,1.98430823414721,1.99238547254943,1.96748065414257,1.98430823414721,579301.955320476,0.0,1.0
1985-05-08,29.85,30.09,29.35,29.35,62593,2.00921305255407,2.02536752935853,1.97555789254479,1.97555789254479,929916.838647314,0.0,1.0
1985-05-09,30.71,30.96,30.09,30.09,103289,2.06709992777004,2.08392750777468,2.02536752935853,2.02536752935853,1534519.52050616,0.0,1.0
1985-05-10,31.57,32.19,31.08,31.08,113793,2.124986802986,2.16671920139751,2.09200474617691,2.09200474617691,1690572.85671231,0.0,1.0
1985-05-13,32.07,32.56,31.57,31.57,97481,2.15864196299528,2.19162401980438,2.124986802986,2.124986802986,1448232.60345691,0.0,1.0
1985-05-14,32.56,32.93,31.94,31.94,50681,2.19162401980438,2.21652883821125,2.14989162139287,2.14989162139287,752945.461944376,0.0,1.0
1985-05-15,32.81,32.93,32.56,32.56,38400,2.20845159980902,2.21652883821125,2.19162401980438,2.19162401980438,570492.013548747,0.0,1.0
1985-05-16,33.05,33.42,32.81,33.05,70593,2.22460607661347,2.24951089502034,2.20845159980902,2.22460607661347,1048769.34146997,0.0,1.0
1985-05-17,33.79,34.16,33.42,33.55,101289,2.27441571342721,2.29932053183408,2.24951089502034,2.25826123662275,1504806.3948005,0.0,1.0
1985-05-20,33.67,34.41,33.67,34.29,103393,2.26633847502498,2.31614811183872,2.26633847502498,2.30807087343649,1536064.60304286,0.0,1.0
1985-05-21,34.53,34.53,33.18,33.92,92400,2.32422535024094,2.32422535024094,2.23335641821589,2.28316605502962,1372746.40760168,0.0,1.0
1985-05-22,34.53,35.15,34.53,34.78,91689,2.32422535024094,2.36595774865245,2.32422535024094,2.34105293024558,1362183.39141331,0.0,1.0
1985-05-23,34.53,34.78,34.41,34.66,24000,2.32422535024094,2.34105293024558,2.31614811183872,2.33297569184336,356557.508467968,0.0,1.0
1985-05-24,35.27,35.27,34.41,34.41,58993,2.37403498705468,2.37403498705468,2.31614811183872,2.31614811183872,876433.212377117,0.0,1.0
1985-05-28,36.01,36.38,35.4,35.52,87289,2.42384462386842,2.44874944227528,2.38278532865709,2.39086256705932,1296814.51486085,0.0,1.0
1985-05-29,37.49,37.49,36.01,36.26,74993,2.52346389749589,2.52346389749589,2.42384462386842,2.44067220387306,1114138.21802243,0.0,1.0
1985-05-30,36.51,37.99,35.89,37.74,88193,2.4574997838777,2.55711905750517,2.41576738546619,2.54029147750053,1310244.84767981,0.0,1.0
1985-05-31,36.63,37.0,36.01,36.51,46993,2.46557702227992,2.49048184068679,2.42384462386842,2.4574997838777,698154.458143134,0.0,1.0
1985-06-03,36.26,36.88,36.14,36.75,38993,2.44067220387306,2.48240460228456,2.43259496547083,2.47365426068215,579301.955320476,0.0,1.0
1985-06-04,37.12,37.25,36.51,36.75,51793,2.49855907908902,2.50730942069143,2.4574997838777,2.47365426068215,769465.959836726,0.0,1.0
1985-06-05,37.12,37.99,37.12,37.49,108000,2.49855907908902,2.55711905750517,2.49855907908902,2.52346389749589,1604508.78810585,0.0,1.0
1985-06-06,36.26,37.0,36.01,37.0,63081,2.44067220387306,2.49048184068679,2.42384462386842,2.49048184068679,937166.841319492,0.0,1.0
1985-06-07,36.14,36.51,35.77,36.38,59289,2.43259496547083,2.4574997838777,2.40769014706396,2.44874944227528,880830.754981555,0.0,1.0
1985-06-10,36.01,36.01,35.77,36.01,15689,2.42384462386842,2.42384462386842,2.40769014706396,2.42384462386842,233084.61459808,0.0,1.0
1985-06-11,36.38,36.38,36.01,36.01,54000,2.44874944227528,2.44874944227528,2.42384462386842,2.42384462386842,802254.394052928,0.0,1.0
1985-06-12,36.14,36.38,36.14,36.26,40400,2.43259496547083,2.44874944227528,2.43259496547083,2.44067220387306,600205.139254412,0.0,1.0
1985-06-13,35.15,36.14,34.29,36.14,170281,2.36595774865245,2.43259496547083,2.30807087343649,2.43259496547083,2529790.37914308,0.0,1.0
1985-06-14,34.66,35.27,34.41,35.15,40489,2.33297569184336,2.37403498705468,2.31614811183872,2.36595774865245,601527.373348313,0.0,1.0
1985-06-17,35.03,35.4,34.66,34.9,46400,2.35788051025023,2.38278532865709,2.33297569184336,2.34913016864781,689344.516371402,0.0,1.0
1985-06-18,34.78,35.27,34.66,35.03,12400,2.34105293024558,2.37403498705468,2.33297569184336,2.35788051025023,184221.379375117,0.0,1.0
1985-06-19,34.29,34.78,34.04,34.78,80400,2.30807087343649,2.34105293024558,2.29124329343185,2.34105293024558,1194467.65336769,0.0,1.0
1985-06-20,33.3,36.38,32.93,34.53,197200,2.24143365661811,2.44874944227528,2.21652883821125,2.32422535024094,2929714.19457847,0.0,1.0
1985-06-21,33.79,34.04,32.93,32.93,79289,2.27441571342721,2.29124329343185,2.21652883821125,2.21652883821125,1177962.01203819,0.0,1.0
1985-06-24,34.53,34.66,34.04,34.16,65881,2.32422535024094,2.33297569184336,2.29124329343185,2.29932053183408,978765.217307425,0.0,1.0
1985-06-25,35.15,35.52,34.41,34.53,86489,2.36595774865245,2.39086256705932,2.31614811183872,2.32422535024094,1284929.26457859,0.0,1.0
1985-06-26,36.26,36.26,35.15,35.15,124800,2.44067220387306,2.44067220387306,2.36595774865245,2.36595774865245,1854099.04403343,0.0,1.0
1985-06-27,37.0,37.12,36.38,36.38,94489,2.49048184068679,2.49855907908902,2.44874944227528,2.44874944227528,1403781.76740124,0.0,1.0
1985-06-28,38.23,38.36,37.25,37.49,148489,2.57327353430962,2.58202387591204,2.50730942069143,2.52346389749589,2206036.16145417,0.0,1.0
1985-07-01,37.49,38.36,36.75,38.36,123481,2.52346389749589,2.58202387591204,2.47365426068215,2.58202387591204,1834503.23763054,0.0,1.0
1985-07-02,37.0,37.74,37.0,37.62,72800,2.49048184068679,2.54029147750053,2.49048184068679,2.5322142390983,1081557.77568617,0.0,1.0
1985-07-03,36.51,37.49,36.38,37.25,60489,2.4574997838777,2.52346389749589,2.44874944227528,2.50730942069143,898658.630404952,0.0,1.0
1985-07-05,36.63,36.63,36.26,36.51,36281,2.46557702227992,2.46557702227992,2.44067220387306,2.4574997838777,539010.956863598,0.0,1.0
1985-07-08,36.01,36.75,35.77,36.38,55793,2.42384462386842,2.47365426068215,2.40769014706396,2.44874944227528,828892.211248053,0.0,1.0
1985-07-09,36.38,36.38,35.52,36.38,76593,2.44874944227528,2.44874944227528,2.39086256705932,2.44874944227528,1137908.71858696,0.0,1.0
1985-07-10,36.38,36.75,36.14,36.51,52593,2.44874944227528,2.47365426068215,2.43259496547083,2.4574997838777,781351.210118993,0.0,1.0
1985-07-11,36.63,36.88,36.14,36.14,40681,2.46557702227992,2.48240460228456,2.43259496547083,2.43259496547083,604379.833416059,0.0,1.0
1985-07-12,36.88,37.12,36.38,36.75,58593,2.48240460228456,2.49855907908902,2.44874944227528,2.47365426068215,870490.587235986,0.0,1.0
1985-07-15,37.86,37.86,37.12,37.37,65881,2.54836871590276,2.54836871590276,2.49855907908902,2.51538665909366,978765.217307421,0.0,1.0
1985-07-16,38.85,38.97,38.85,38.85,120800,2.61500593272113,2.62308317112336,2.61500593272113,2.61500593272113,1794672.7926221,0.0,1.0
1985-07-17,38.23,38.85,38.23,38.85,113689,2.57327353430962,2.61500593272113,2.57327353430962,2.61500593272113,1689027.77417562,0.0,1.0
1985-07-18,36.75,37.99,36.75,37.99,333289,2.47365426068215,2.55711905750517,2.47365426068215,2.55711905750517,4951528.97665752,0.0,1.0
1985-07-19,36.75,36.88,36.26,36.63,47289,2.47365426068215,2.48240460228456,2.44067220387306,2.46557702227992,702552.000747572,0.0,1.0
1985-07-22,37.0,37.62,36.88,36.88,125200,2.49048184068679,2.5322142390983,2.48240460228456,2.48240460228456,1860041.66917457,0.0,1.0
1985-07-23,37.49,37.86,36.88,37.12,110993,2.52346389749589,2.54836871590276,2.48240460228456,2.49855907908902,1648974.48072438,0.0,1.0
1985-07-24,35.77,37.49,35.03,37.49,243081,2.40769014706396,2.52346389749589,2.35788051025023,2.52346389749589,3611348.15482925,0.0,1.0
1985-07-25,33.55,35.77,33.3,35.64,493481,2.25826123662275,2.40769014706396,2.24143365661811,2.39893980546155,7331431.49317839,0.0,1.0
1985-07-26,34.04,35.03,33.55,33.79,262000,2.29124329343185,2.35788051025023,2.25826123662275,2.27441571342721,3892419.46744198,0.0,1.0
1985-07-29,32.19,33.92,31.82,33.92,300993,2.16671920139751,2.28316605502962,2.14181438299064,2.28316605502962,4471721.42276245,0.0,1.0
1985-07-30,32.44,32.56,31.7,31.94,215600,2.18354678140215,2.19162401980438,2.13373714458841,2.14989162139287,3203074.95107057,0.0,1.0
1985-07-31,33.79,34.04,32.56,33.79,272681,2.27441571342721,2.29124329343185,2.19162401980438,2.27441571342721,4051102.41527307,0.0,1.0
1985-08-01,34.66,34.9,34.04,34.04,265200,2.33297569184336,2.34913016864781,2.29124329343185,2.29124329343185,3939960.46857103,0.0,1.0
1985-08-02,34.29,34.78,34.16,34.66,81081,2.30807087343649,2.34105293024558,2.29932053183408,2.33297569184336,1204584.97267047,0.0,1.0
1985-08-05,33.92,34.41,33.55,34.29,160400,2.28316605502962,2.31614811183872,2.25826123662275,2.30807087343649,2382992.68159425,0.0,1.0
1985-08-06,33.05,34.29,32.31,33.92,131600,2.22460607661347,2.30807087343649,2.17479643979974,2.28316605502962,1955123.67143269,0.0,1.0
1985-08-07,32.81,33.05,32.31,32.81,94193,2.20845159980902,2.22460607661347,2.17479643979974,2.20845159980902,1399384.2247968,0.0,1.0
1985-08-08,33.3,33.3,32.56,32.56,170089,2.24143365661811,2.24143365661811,2.19162401980438,2.19162401980438,2526937.91907534,0.0,1.0
1985-08-09,33.3,33.42,33.3,33.3,44193,2.24143365661811,2.24951089502034,2.24143365661811,2.24143365661811,656556.082155204,0.0,1.0
1985-08-12,33.05,33.55,33.05,33.55,39793,2.22460607661347,2.25826123662275,2.22460607661347,2.25826123662275,591187.205602743,0.0,1.0
1985-08-13,32.93,33.05,32.68,33.05,23481,2.21652883821125,2.22460607661347,2.1997012582066,2.22460607661347,348846.952347347,0.0,1.0
1985-08-14,32.81,33.55,32.81,33.18,26489,2.20845159980902,2.25826123662275,2.20845159980902,2.23335641821589,393535.493408666,0.0,1.0
1985-08-15,31.94,32.81,31.57,32.81,64681,2.14989162139287,2.20845159980902,2.124986802986,2.20845159980902,960937.341884025,0.0,1.0
1985-08-16,31.7,31.82,31.2,31.57,55481,2.13373714458841,2.14181438299064,2.10008198457913,2.124986802986,824256.963637972,0.0,1.0
1985-08-19,30.46,31.45,30.34,31.45,112800,2.0502723477654,2.11690956458377,2.04219510936317,2.11690956458377,1675820.28979944,0.0,1.0
1985-08-20,31.45,31.57,30.22,30.34,283081,2.11690956458377,2.124986802986,2.03411787096094,2.04219510936317,4205610.66894254,0.0,1.0
1985-08-21,31.7,31.7,31.33,31.45,170800,2.13373714458841,2.13373714458841,2.10883232618155,2.11690956458377,2537500.93526371,0.0,1.0
1985-08-22,31.82,32.07,31.7,31.82,236889,2.14181438299064,2.15864196299528,2.13373714458841,2.14181438299064,3519356.31764452,0.0,1.0
1985-08-23,31.2,31.57,31.08,31.57,63393,2.10008198457913,2.124986802986,2.09200474617691,2.124986802986,941802.088929579,0.0,1.0
1985-08-26,31.57,31.7,31.08,31.33,58800,2.124986802986,2.13373714458841,2.09200474617691,2.10883232618155,873565.89574652,0.0,1.0
1985-08-27,31.82,31.94,31.57,31.57,57793,2.14181438299064,2.14989162139287,2.124986802986,2.124986802986,858605.336953719,0.0,1.0
1985-08-28,32.44,32.44,31.94,31.94,149793,2.18354678140215,2.18354678140215,2.14989162139287,2.14989162139287,2225409.11941426,0.0,1.0
1985-08-29,32.56,32.81,31.7,32.68,94681,2.19162401980438,2.20845159980902,2.13373714458841,2.1997012582066,1406634.22746898,0.0,1.0
1985-08-30,32.56,32.68,32.56,32.56,56489,2.19162401980438,2.1997012582066,2.19162401980438,2.19162401980438,839232.378993624,0.0,1.0
1985-09-03,32.56,32.81,32.44,32.56,46193,2.19162401980438,2.20845159980902,2.18354678140215,2.19162401980438,686269.207860867,0.0,1.0
1985-09-04,31.57,32.31,31.2,32.31,93081,2.124986802986,2.17479643979974,2.10008198457913,2.17479643979974,1382863.72690445,0.0,1.0
1985-09-05,31.2,31.57,30.83,31.57,63289,2.10008198457913,2.124986802986,2.07517716617226,2.124986802986,940257.006392884,0.0,1.0
1985-09-06,31.2,31.57,31.2,31.2,42681,2.10008198457913,2.124986802986,2.10008198457913,2.10008198457913,634092.959121722,0.0,1.0
1985-09-09,30.34,31.45,30.34,31.2,56681,2.04219510936317,2.11690956458377,2.04219510936317,2.10008198457913,842084.839061369,0.0,1.0
1985-09-10,29.85,30.83,29.6,30.46,92889,2.00921305255407,2.07517716617226,1.99238547254943,2.0502723477654,1380011.26683671,0.0,1.0
1985-09-11,29.11,30.22,28.0,29.97,154400,1.95940341574034,2.03411787096094,1.88468896051973,2.0172902909563,2293853.30447726,0.0,1.0
1985-09-12,29.85,30.59,29.11,29.11,197289,2.00921305255407,2.05902268936781,1.95940341574034,1.95940341574034,2931036.42867237,0.0,1.0
1985-09-13,29.6,30.34,29.48,29.97,115793,1.99238547254943,2.04219510936317,1.98430823414721,2.0172902909563,1720285.98241798,0.0,1.0
1985-09-16,29.11,29.48,28.98,29.35,40889,1.95940341574034,1.98430823414721,1.95065307413793,1.97555789254479,607469.998489446,0.0,1.0
1985-09-17,28.37,29.23,28.24,29.11,71289,1.9095937789266,1.96748065414257,1.90084343732419,1.95940341574034,1059109.50921554,0.0,1.0
1985-09-18,27.63,28.37,27.38,28.24,164800,1.85978414211287,1.9095937789266,1.84295656210823,1.90084343732419,2448361.55814671,0.0,1.0
1985-09-19,27.87,28.12,27.63,27.63,134681,1.87593861891732,1.89276619892196,1.85978414211287,1.85978414211287,2000896.74158227,0.0,1.0
1985-09-20,28.98,29.85,28.61,28.61,137600,1.95065307413793,2.00921305255407,1.92574825573106,1.92574825573106,2044263.04854967,0.0,1.0
1985-09-23,30.22,30.46,29.72,29.72,90281,2.03411787096094,2.0502723477654,2.00046271095166,2.00046271095166,1341265.35091653,0.0,1.0
1985-09-24,29.97,30.59,29.72,30.46,68889,2.0172902909563,2.05902268936781,2.00046271095166,2.0502723477654,1023453.75836874,0.0,1.0
1985-09-25,29.6,29.85,28.86,29.85,50400,1.99238547254943,2.00921305255407,1.9425758357357,2.00921305255407,748770.767782733,0.0,1.0
1985-09-26,29.6,29.85,29.23,29.48,58593,1.99238547254943,2.00921305255407,1.96748065414257,1.98430823414721,870490.587235986,0.0,1.0
1985-09-30,30.34,30.34,29.48,29.48,49600,2.04219510936317,2.04219510936317,1.98430823414721,1.98430823414721,736885.517500466,0.0,1.0
1985-10-01,30.96,31.08,30.59,30.83,41793,2.08392750777468,2.09200474617691,2.05902268936781,2.07517716617226,620900.331308406,0.0,1.0
1985-10-02,31.33,31.94,30.96,30.96,35600,2.10883232618155,2.14989162139287,2.08392750777468,2.08392750777468,528893.637560817,0.0,1.0
1985-10-03,30.83,31.08,30.71,31.08,33793,2.07517716617226,2.09200474617691,2.06709992777004,2.09200474617691,502047.828485752,0.0,1.0
1985-10-04,29.48,30.59,29.23,30.59,55200,1.98430823414721,2.05902268936781,1.96748065414257,2.05902268936781,820082.269476324,0.0,1.0
1985-10-07,29.72,29.85,29.11,29.48,35081,2.00046271095166,2.00921305255407,1.95940341574034,1.98430823414721,521183.081440199,0.0,1.0
1985-10-08,29.72,29.97,29.6,29.6,35081,2.00046271095166,2.0172902909563,1.99238547254943,1.99238547254943,521183.081440199,0.0,1.0
1985-10-09,32.56,32.56,29.85,29.97,288681,2.19162401980438,2.19162401980438,2.00921305255407,2.0172902909563,4288807.42091838,0.0,1.0
1985-10-10,32.44,33.05,32.19,32.81,98993,2.18354678140215,2.22460607661347,2.16671920139751,2.20845159980902,1470695.7264904,0.0,1.0
1985-10-11,32.81,33.18,32.19,32.31,153393,2.20845159980902,2.23335641821589,2.16671920139751,2.17479643979974,2278892.74568445,0.0,1.0
1985-10-14,33.67,33.79,32.93,32.93,95793,2.26633847502498,2.27441571342721,2.21652883821125,2.21652883821125,1423154.72536133,0.0,1.0
1985-10-15,33.3,33.92,33.05,33.55,150993,2.24143365661811,2.28316605502962,2.22460607661347,2.25826123662275,2243236.99483766,0.0,1.0
1985-10-16,33.3,33.3,32.81,33.18,44400,2.24143365661811,2.24143365661811,2.20845159980902,2.23335641821589,659631.390665741,0.0,1.0
1985-10-17,33.42,33.79,33.3,33.55,81289,2.24951089502034,2.27441571342721,2.24143365661811,2.25826123662275,1207675.13774386,0.0,1.0
1985-10-18,33.3,33.55,33.3,33.55,37793,2.24143365661811,2.25826123662275,2.24143365661811,2.25826123662275,561474.07989708,0.0,1.0
1985-10-21,33.42,33.55,33.18,33.42,46000,2.24951089502034,2.25826123662275,2.23335641821589,2.24951089502034,683401.891230271,0.0,1.0
1985-10-22,32.93,33.67,32.81,33.42,52489,2.21652883821125,2.26633847502498,2.20845159980902,2.24951089502034,779806.127582296,0.0,1.0
1985-10-23,33.05,33.3,32.81,32.81,43081,2.22460607661347,2.24143365661811,2.20845159980902,2.20845159980902,640035.584262855,0.0,1.0
1985-10-24,32.68,33.42,32.68,33.3,81393,2.1997012582066,2.24951089502034,2.1997012582066,2.24143365661811,1209220.22028056,0.0,1.0
1985-10-25,31.57,32.81,31.08,32.81,82993,2.124986802986,2.20845159980902,2.09200474617691,2.20845159980902,1232990.72084508,0.0,1.0
1985-10-28,32.93,33.42,31.57,31.57,39200,2.21652883821125,2.24951089502034,2.124986802986,2.124986802986,582377.263831012,0.0,1.0
1985-10-29,33.05,33.55,32.81,33.05,53289,2.22460607661347,2.25826123662275,2.20845159980902,2.22460607661347,791691.377864564,0.0,1.0
1985-10-30,33.42,33.55,32.93,32.93,47689,2.24951089502034,2.25826123662275,2.21652883821125,2.21652883821125,708494.625888704,0.0,1.0
1985-10-31,33.79,34.29,33.42,33.79,208681,2.27441571342721,2.30807087343649,2.24951089502034,2.27441571342721,3100282.39269183,0.0,1.0
1985-11-01,33.55,34.41,33.3,33.55,106800,2.25826123662275,2.31614811183872,2.24143365661811,2.25826123662275,1586680.91268246,0.0,1.0
1985-11-04,33.3,33.79,33.18,33.3,49289,2.24143365661811,2.27441571342721,2.23335641821589,2.24143365661811,732265.126453236,0.0,1.0
1985-11-05,33.42,33.79,33.18,33.3,42889,2.24951089502034,2.27441571342721,2.23335641821589,2.24143365661811,637183.124195111,0.0,1.0
1985-11-06,33.42,33.67,33.18,33.18,95081,2.24951089502034,2.26633847502498,2.23335641821589,2.23335641821589,1412576.85261012,0.0,1.0
1985-11-07,33.18,33.55,33.18,33.55,33793,2.23335641821589,2.25826123662275,2.23335641821589,2.25826123662275,502047.82848575,0.0,1.0
1985-11-08,32.07,33.3,31.57,33.18,114993,2.15864196299528,2.24143365661811,2.124986802986,2.23335641821589,1708400.73213571,0.0,1.0
1985-11-11,32.81,32.81,32.07,32.44,81289,2.20845159980902,2.20845159980902,2.15864196299528,2.18354678140215,1207675.13774386,0.0,1.0
1985-11-12,33.18,33.42,32.93,33.05,74993,2.23335641821589,2.24951089502034,2.21652883821125,2.22460607661347,1114138.21802243,0.0,1.0
1985-11-13,33.18,33.42,33.05,33.3,50089,2.23335641821589,2.24951089502034,2.22460607661347,2.24143365661811,744150.376735499,0.0,1.0
1985-11-14,33.3,33.3,32.68,33.18,61481,2.24143365661811,2.24143365661811,2.1997012582066,2.23335641821589,913396.340754964,0.0,1.0
1985-11-15,33.05,33.3,32.81,33.18,31393,2.22460607661347,2.24143365661811,2.20845159980902,2.23335641821589,466392.077638955,0.0,1.0
1985-11-18,34.04,34.04,32.93,33.05,135289,2.29124329343185,2.29124329343185,2.21652883821125,2.22460607661347,2009929.53179678,0.0,1.0
1985-11-19,33.92,34.41,33.92,34.04,75393,2.28316605502962,2.31614811183872,2.28316605502962,2.29124329343185,1120080.84316356,0.0,1.0
1985-11-20,34.9,34.9,34.04,34.04,124593,2.34913016864781,2.34913016864781,2.29124329343185,2.29124329343185,1851023.7355229,0.0,1.0
1985-11-21,35.52,35.89,35.15,35.15,96889,2.39086256705932,2.41576738546619,2.36595774865245,2.36595774865245,1439437.51824804,0.0,1.0
1985-11-22,34.9,35.64,34.78,35.52,343689,2.34913016864781,2.39893980546155,2.34105293024558,2.39086256705932,5106037.23032697,0.0,1.0
1985-11-25,35.15,35.27,34.53,35.27,108281,2.36595774865245,2.37403498705468,2.32422535024094,2.37403498705468,1608683.4822675,0.0,1.0
1985-11-26,34.78,35.27,34.66,35.27,27793,2.34105293024558,2.37403498705468,2.33297569184336,2.37403498705468,412908.45136876,0.0,1.0
1985-11-27,35.52,35.64,34.78,34.78,91600,2.39086256705932,2.39893980546155,2.34105293024558,2.34105293024558,1360861.15731941,0.0,1.0
1985-11-29,35.15,35.4,35.03,35.4,66281,2.36595774865245,2.38278532865709,2.35788051025023,2.38278532865709,984707.842448557,0.0,1.0
1985-12-02,35.03,35.15,34.78,34.9,22889,2.35788051025023,2.36595774865245,2.34105293024558,2.34913016864781,340051.86713847,0.0,1.0
1985-12-03,35.15,35.15,34.29,34.9,56593,2.36595774865245,2.36595774865245,2.30807087343649,2.34913016864781,840777.461530321,0.0,1.0
1985-12-04,35.77,35.89,34.9,34.9,113481,2.40769014706396,2.41576738546619,2.34913016864781,2.34913016864781,1685937.60910223,0.0,1.0
1985-12-05,35.03,36.51,35.03,35.77,137481,2.35788051025023,2.4574997838777,2.35788051025023,2.40769014706396,2042495.11757019,0.0,1.0
1985-12-06,35.4,35.4,34.66,34.9,57393,2.38278532865709,2.38278532865709,2.33297569184336,2.34913016864781,852662.711812587,0.0,1.0
1985-12-09,35.03,35.52,35.03,35.4,67689,2.35788051025023,2.39086256705932,2.35788051025023,2.38278532865709,1005625.88294534,0.0,1.0
1985-12-10,34.53,35.03,34.29,35.03,69393,2.32422535024094,2.35788051025023,2.30807087343649,2.35788051025023,1030941.46604657,0.0,1.0
1985-12-11,35.77,35.77,34.53,34.53,100400,2.40769014706396,2.40769014706396,2.32422535024094,2.32422535024094,1491598.91042433,0.0,1.0
1985-12-12,36.01,36.26,35.64,35.64,66593,2.42384462386842,2.44067220387306,2.39893980546155,2.39893980546155,989343.090058638,0.0,1.0
1985-12-13,35.77,36.26,35.77,36.01,133200,2.40769014706396,2.44067220387306,2.40769014706396,2.42384462386842,1978894.17199722,0.0,1.0
1985-12-16,36.01,36.01,35.77,35.77,80993,2.42384462386842,2.42384462386842,2.40769014706396,2.40769014706396,1203277.59513942,0.0,1.0
1985-12-17,35.52,35.89,35.27,35.77,107481,2.39086256705932,2.41576738546619,2.37403498705468,2.40769014706396,1596798.23198523,0.0,1.0
1985-12-18,35.64,35.64,35.27,35.4,67393,2.39893980546155,2.39893980546155,2.37403498705468,2.38278532865709,1001228.3403409,0.0,1.0
1985-12-19,35.52,35.64,35.27,35.52,65689,2.39086256705932,2.39893980546155,2.37403498705468,2.39086256705932,975912.75723968,0.0,1.0
1985-12-20,35.77,35.77,35.4,35.77,100193,2.40769014706396,2.40769014706396,2.38278532865709,2.40769014706396,1488523.6019138,0.0,1.0
1985-12-23,35.15,36.01,35.03,36.01,61689,2.36595774865245,2.42384462386842,2.35788051025023,2.42384462386842,916486.505828353,0.0,1.0
1985-12-24,34.41,35.03,33.92,35.03,77200,2.31614811183872,2.35788051025023,2.28316605502962,2.35788051025023,1146926.65223863,0.0,1.0
1985-12-26,34.16,34.53,33.79,34.41,53881,2.29932053183408,2.32422535024094,2.27441571342721,2.31614811183872,800486.463073438,0.0,1.0
1985-12-27,33.92,34.41,33.92,34.29,64281,2.28316605502962,2.31614811183872,2.28316605502962,2.30807087343649,954994.716742893,0.0,1.0
1985-12-30,33.55,33.92,33.18,33.92,80681,2.25826123662275,2.28316605502962,2.23335641821589,2.28316605502962,1198642.34752934,0.0,1.0
1985-12-31,34.29,34.41,33.55,33.55,65689,2.30807087343649,2.31614811183872,2.25826123662275,2.25826123662275,975912.757239679,0.0,1.0
1986-01-02,33.55,34.41,33.55,34.41,68489,2.25826123662275,2.31614811183872,2.25826123662275,2.31614811183872,1017511.13322761,0.0,1.0
1986-01-03,34.04,34.66,33.55,33.55,92889,2.29124329343185,2.33297569184336,2.25826123662275,2.25826123662275,1380011.26683671,0.0,1.0
1986-01-06,35.03,35.03,33.79,33.79,150889,2.35788051025023,2.35788051025023,2.27441571342721,2.27441571342721,2241691.91230096,0.0,1.0
1986-01-07,35.15,35.4,34.78,34.9,277200,2.36595774865245,2.38278532865709,2.34105293024558,2.34913016864781,4118239.22280503,0.0,1.0
1986-01-08,34.04,35.15,34.04,34.78,125881,2.29124329343185,2.36595774865245,2.29124329343185,2.34105293024558,1870158.98847734,0.0,1.0
1986-01-09,33.67,34.29,33.3,33.67,114593,2.26633847502498,2.30807087343649,2.24143365661811,2.26633847502498,1702458.10699458,0.0,1.0
1986-01-10,33.42,33.79,33.3,33.67,37393,2.24951089502034,2.27441571342721,2.24143365661811,2.26633847502498,555531.454755946,0.0,1.0
1986-01-13,32.81,33.55,32.81,33.42,79200,2.20845159980902,2.25826123662275,2.20845159980902,2.24951089502034,1176639.77794429,0.0,1.0
1986-01-14,33.05,33.3,32.68,32.81,60681,2.22460607661347,2.24143365661811,2.1997012582066,2.20845159980902,901511.090472698,0.0,1.0
1986-01-15,33.92,33.92,33.18,33.3,79289,2.28316605502962,2.28316605502962,2.23335641821589,2.24143365661811,1177962.0120382,0.0,1.0
1986-01-16,35.03,35.03,33.67,33.67,85081,2.35788051025023,2.35788051025023,2.26633847502498,2.26633847502498,1264011.22408179,0.0,1.0
1986-01-17,34.78,35.03,34.53,34.9,120193,2.34105293024558,2.35788051025023,2.32422535024094,2.34913016864781,1785654.85897044,0.0,1.0
1986-01-20,33.92,34.66,33.92,34.53,51393,2.28316605502962,2.33297569184336,2.28316605502962,2.32422535024094,763523.334695594,0.0,1.0
1986-01-21,33.67,34.04,33.42,34.04,70400,2.26633847502498,2.29124329343185,2.24951089502034,2.29124329343185,1045902.02483937,0.0,1.0
1986-01-22,33.55,33.79,33.42,33.67,104593,2.25826123662275,2.27441571342721,2.24951089502034,2.26633847502498,1553892.47846626,0.0,1.0
1986-01-23,33.92,33.92,33.3,33.92,67600,2.28316605502962,2.28316605502962,2.24143365661811,2.28316605502962,1004303.64885144,0.0,1.0
1986-01-24,34.78,34.78,33.79,34.16,291793,2.34105293024558,2.34105293024558,2.27441571342721,2.29932053183408,4335041.04451641,0.0,1.0
1986-01-27,35.52,35.64,34.9,35.03,79081,2.39086256705932,2.39893980546155,2.34913016864781,2.35788051025023,1174871.84696481,0.0,1.0
1986-01-28,36.75,37.37,35.27,35.27,268681,2.47365426068215,2.51538665909366,2.37403498705468,2.37403498705468,3991676.16386175,0.0,1.0
1986-01-29,36.01,37.12,35.89,37.0,43289,2.42384462386842,2.49855907908902,2.41576738546619,2.49048184068679,643125.749336242,0.0,1.0
1986-01-30,36.26,36.75,35.77,36.01,221793,2.44067220387306,2.47365426068215,2.40769014706396,2.42384462386842,3295081.64481816,0.0,1.0
1986-01-31,36.51,36.63,35.77,36.01,80489,2.4574997838777,2.46557702227992,2.40769014706396,2.42384462386842,1195789.88746159,0.0,1.0
1986-02-03,37.0,37.0,35.89,36.01,65393,2.49048184068679,2.49048184068679,2.41576738546619,2.42384462386842,971515.214635242,0.0,1.0
1986-02-04,37.0,37.25,36.51,36.88,119793,2.49048184068679,2.50730942069143,2.4574997838777,2.48240460228456,1779712.2338293,0.0,1.0
1986-02-05,37.25,37.25,36.88,37.0,54800,2.50730942069143,2.50730942069143,2.48240460228456,2.49048184068679,814139.644335193,0.0,1.0
1986-02-06,37.25,37.99,37.12,37.37,55081,2.50730942069143,2.55711905750517,2.49855907908902,2.51538665909366,818314.338496839,0.0,1.0
1986-02-07,37.99,37.99,37.0,37.25,46089,2.55711905750517,2.55711905750517,2.49048184068679,2.50730942069143,684724.125324173,0.0,1.0
1986-02-10,38.85,38.85,37.99,37.99,151881,2.61500593272113,2.61500593272113,2.55711905750517,2.55711905750517,2256429.62265097,0.0,1.0
1986-02-11,40.7,41.44,38.6,38.73,253481,2.73953002475547,2.78933966156921,2.59817835271649,2.6069286943189,3765856.4084987,0.0,1.0
1986-02-12,41.44,41.81,41.07,41.44,255081,2.78933966156921,2.81424447997608,2.76443484316234,2.78933966156921,3789626.90906323,0.0,1.0
1986-02-13,40.21,41.81,39.84,41.69,209689,2.70654796794638,2.81424447997608,2.68164314953951,2.80616724157385,3115257.80804748,0.0,1.0
1986-02-14,38.23,39.96,38.23,39.71,221881,2.57327353430962,2.68972038794174,2.57327353430962,2.6728928079371,3296389.02234922,0.0,1.0
1986-02-18,38.73,38.73,37.62,38.36,73881,2.6069286943189,2.6069286943189,2.5322142390983,2.58202387591204,1097617.72013008,0.0,1.0
1986-02-19,38.97,39.22,38.48,38.73,240193,2.62308317112336,2.639910751128,2.59010111431426,2.6069286943189,3568442.40131027,0.0,1.0
1986-02-20,39.84,40.08,38.97,38.97,194889,2.68164314953951,2.69779762634396,2.62308317112336,2.62308317112336,2895380.67782557,0.0,1.0
1986-02-21,40.58,40.7,40.08,40.21,155081,2.73145278635324,2.73953002475547,2.69779762634396,2.70654796794638,2303970.62378004,0.0,1.0
1986-02-24,40.95,41.32,40.21,40.33,193393,2.75635760476011,2.78126242316698,2.70654796794638,2.7146252063486,2873155.25979774,0.0,1.0
1986-02-25,41.07,41.07,40.58,40.7,92889,2.76443484316234,2.76443484316234,2.73145278635324,2.73953002475547,1380011.26683671,0.0,1.0
1986-02-26,41.81,41.81,40.82,40.82,76281,2.81424447997608,2.81424447997608,2.7476072631577,2.7476072631577,1133273.47097687,0.0,1.0
1986-02-27,42.18,42.67,41.93,41.93,65200,2.83914929838294,2.87213135519204,2.8223217183783,2.8223217183783,968647.898004646,0.0,1.0
1986-02-28,41.69,42.18,41.56,42.18,103481,2.80616724157385,2.83914929838294,2.79741689997143,2.83914929838294,1537371.9805739,0.0,1.0
1986-03-03,41.69,42.18,41.44,41.93,82089,2.80616724157385,2.83914929838294,2.78933966156921,2.8223217183783,1219560.38802612,0.0,1.0
1986-03-04,41.93,42.06,41.56,41.69,61793,2.8223217183783,2.83107205998072,2.79741689997143,2.80616724157385,918031.588365047,0.0,1.0
1986-03-05,41.81,42.18,41.69,41.93,138993,2.81424447997608,2.83914929838294,2.80616724157385,2.8223217183783,2064958.24060367,0.0,1.0
1986-03-06,42.67,42.67,41.81,41.81,102993,2.87213135519204,2.87213135519204,2.81424447997608,2.81424447997608,1530121.97790172,0.0,1.0
1986-03-07,43.17,43.41,42.8,42.92,44681,2.90578651520132,2.92194099200577,2.88088169679445,2.88895893519668,663806.084827385,0.0,1.0
1986-03-10,44.28,44.28,42.8,42.92,94000,2.98050097042192,2.98050097042192,2.88088169679445,2.88895893519668,1396516.90816621,0.0,1.0
1986-03-11,45.39,45.39,44.4,44.4,155481,3.05521542564253,3.05521542564253,2.98857820882415,2.98857820882415,2309913.24892117,0.0,1.0
1986-03-12,45.26,45.63,44.89,45.63,140400,3.04646508404011,3.07136990244698,3.02156026563325,3.07136990244698,2085861.42453761,0.0,1.0
1986-03-13,44.15,44.89,43.91,44.89,66889,2.97175062881951,3.02156026563325,2.95559615201506,3.02156026563325,993740.632663078,0.0,1.0
1986-03-14,45.02,45.02,44.15,44.28,84281,3.03031060723566,3.03031060723566,2.97175062881951,2.98050097042192,1252125.97379953,0.0,1.0
1986-03-17,44.52,45.02,44.03,44.77,97881,2.99665544722638,3.03031060723566,2.96367339041728,3.01348302723102,1454175.22859805,0.0,1.0
1986-03-18,45.26,45.51,44.65,44.77,122993,3.04646508404011,3.06329266404475,3.00540578882879,3.01348302723102,1827253.23495837,0.0,1.0
1986-03-19,45.39,45.51,45.26,45.39,318000,3.05521542564253,3.06329266404475,3.04646508404011,3.05521542564253,4724386.98720056,0.0,1.0
1986-03-20,45.88,46.13,45.39,45.39,61393,3.08819748245162,3.10502506245626,3.05521542564253,3.05521542564253,912088.963223914,0.0,1.0
1986-03-21,46.13,46.25,45.88,46.0,49793,3.10502506245626,3.11310230085849,3.08819748245162,3.09627472085385,739752.834131063,0.0,1.0
1986-03-24,46.25,46.37,45.88,46.13,53481,3.11310230085849,3.12117953926072,3.08819748245162,3.10502506245626,794543.837932307,0.0,1.0
1986-03-25,46.25,46.25,45.76,46.0,109793,3.11310230085849,3.11310230085849,3.08012024404939,3.09627472085385,1631146.60530098,0.0,1.0
1986-03-26,46.62,47.11,46.25,46.25,117689,3.13800711926536,3.17098917607445,3.11310230085849,3.11310230085849,1748454.02558694,0.0,1.0
1986-03-27,46.74,46.87,46.5,46.87,73081,3.14608435766759,3.15483469927,3.12992988086313,3.15483469927,1085732.46984781,0.0,1.0
1986-03-31,47.24,47.36,46.62,46.74,146089,3.17973951767687,3.18781675607909,3.13800711926536,3.14608435766759,2170380.41060737,0.0,1.0
1986-04-01,47.61,47.85,47.24,47.36,162489,3.20464433608373,3.22079881288819,3.17973951767687,3.18781675607909,2414028.04139382,0.0,1.0
1986-04-02,47.73,47.73,47.48,47.61,176281,3.21272157448596,3.21272157448596,3.19589399448132,3.20464433608373,2618929.75626008,0.0,1.0
1986-04-03,46.99,47.73,46.99,47.73,78593,3.16291193767223,3.21272157448596,3.16291193767223,3.21272157448596,1167621.84429262,0.0,1.0
1986-04-04,46.87,47.48,46.87,47.11,92089,3.15483469927,3.19589399448132,3.15483469927,3.17098917607445,1368126.01655444,0.0,1.0
1986-04-07,46.37,46.62,46.37,46.62,32089,3.12117953926072,3.13800711926536,3.12117953926072,3.13800711926536,476732.245384525,0.0,1.0
1986-04-08,46.5,46.74,46.37,46.37,111600,3.12992988086313,3.14608435766759,3.12117953926072,3.12117953926072,1657992.41437605,0.0,1.0
1986-04-09,46.74,46.87,46.62,46.62,67289,3.14608435766759,3.15483469927,3.13800711926536,3.13800711926536,999683.257804209,0.0,1.0
1986-04-10,46.0,46.62,46.0,46.62,51200,3.09627472085385,3.13800711926536,3.09627472085385,3.13800711926536,760656.018064997,0.0,1.0
1986-04-11,46.25,46.5,46.0,46.25,115081,3.11310230085849,3.12992988086313,3.09627472085385,3.11310230085849,1709708.10966676,0.0,1.0
1986-04-14,45.88,46.5,45.76,45.88,81793,3.08819748245162,3.12992988086313,3.08012024404939,3.08819748245162,1215162.84542169,0.0,1.0
1986-04-15,46.13,46.13,45.88,45.88,54800,3.10502506245626,3.10502506245626,3.08819748245162,3.08819748245162,814139.644335193,0.0,1.0
1986-04-16,46.37,46.5,46.13,46.37,57200,3.12117953926072,3.12992988086313,3.10502506245626,3.12117953926072,849795.395181988,0.0,1.0
1986-04-17,46.37,46.5,46.25,46.5,30000,3.12117953926072,3.12992988086313,3.11310230085849,3.12992988086313,445696.885584959,0.0,1.0
1986-04-18,46.13,46.5,45.88,46.5,41600,3.10502506245626,3.12992988086313,3.08819748245162,3.12992988086313,618033.014677811,0.0,1.0
1986-04-21,46.25,46.5,46.13,46.25,18681,3.11310230085849,3.12992988086313,3.10502506245626,3.11310230085849,277535.450653754,0.0,1.0
1986-04-22,46.25,46.87,46.0,46.13,84889,3.11310230085849,3.15483469927,3.09627472085385,3.10502506245626,1261158.76401405,0.0,1.0
1986-04-23,44.89,46.37,44.03,46.13,161881,3.02156026563325,3.12117953926072,2.96367339041728,3.10502506245626,2404995.25117929,0.0,1.0
1986-04-24,46.62,46.62,44.89,45.02,146993,3.13800711926536,3.13800711926536,3.02156026563325,3.03031060723566,2183810.74342633,0.0,1.0
1986-04-25,48.59,48.72,47.24,47.36,118993,3.27060844970193,3.27935879130434,3.17973951767687,3.18781675607909,1767826.98354703,0.0,1.0
1986-04-28,49.21,49.46,48.47,49.33,106089,3.31234084811343,3.32916842811807,3.2625312112997,3.32041808651566,1576117.89649409,0.0,1.0
1986-04-29,49.46,50.07,49.09,49.21,66993,3.32916842811807,3.3702277233294,3.30426360971121,3.31234084811343,995285.715199774,0.0,1.0
1986-04-30,48.35,49.58,48.22,49.33,102000,3.25445397289747,3.3372456665203,3.24570363129506,3.32041808651566,1515369.41098886,0.0,1.0
1986-05-01,47.48,48.35,46.62,48.35,39881,3.19589399448132,3.25445397289747,3.13800711926536,3.25445397289747,592494.583133792,0.0,1.0
1986-05-02,47.36,47.73,46.99,47.48,117393,3.18781675607909,3.21272157448596,3.16291193767223,3.19589399448132,1744056.48298251,0.0,1.0
1986-05-05,47.85,47.98,47.48,47.61,23200,3.22079881288819,3.2295491544906,3.19589399448132,3.20464433608373,344672.258185702,0.0,1.0
1986-05-06,47.36,48.1,47.24,48.1,46800,3.18781675607909,3.23762639289283,3.17973951767687,3.23762639289283,695287.141512537,0.0,1.0
1986-05-07,47.24,47.61,47.11,47.36,33393,3.17973951767687,3.20464433608373,3.17098917607445,3.18781675607909,496105.203344618,0.0,1.0
1986-05-08,47.61,48.1,47.36,47.36,47200,3.20464433608373,3.23762639289283,3.18781675607909,3.18781675607909,701229.76665367,0.0,1.0
1986-05-09,47.48,47.85,47.24,47.61,18281,3.19589399448132,3.22079881288819,3.17973951767687,3.20464433608373,271592.825512621,0.0,1.0
1986-05-12,47.36,47.61,46.99,47.61,47481,3.18781675607909,3.20464433608373,3.16291193767223,3.20464433608373,705404.460815316,0.0,1.0
1986-05-13,47.11,47.85,47.11,47.73,74800,3.17098917607445,3.22079881288819,3.17098917607445,3.21272157448596,1111270.90139183,0.0,1.0
1986-05-14,47.48,47.85,47.24,47.24,32000,3.19589399448132,3.22079881288819,3.17973951767687,3.17973951767687,475410.011290623,0.0,1.0
1986-05-15,47.36,47.85,47.24,47.73,71881,3.18781675607909,3.22079881288819,3.17973951767687,3.21272157448596,1067904.59442442,0.0,1.0
1986-05-16,47.48,47.85,47.36,47.48,62489,3.19589399448132,3.22079881288819,3.18781675607909,3.19589399448132,928371.756110618,0.0,1.0
1986-05-19,47.61,47.73,47.24,47.73,28193,3.20464433608373,3.21272157448596,3.17973951767687,3.21272157448596,418851.076509892,0.0,1.0
1986-05-20,47.61,47.61,47.36,47.48,102489,3.20464433608373,3.20464433608373,3.18781675607909,3.19589399448132,1522634.2702239,0.0,1.0
1986-05-21,48.1,48.35,47.61,47.61,131881,3.23762639289283,3.25445397289747,3.20464433608373,3.20464433608373,1959298.36559433,0.0,1.0
1986-05-22,48.72,48.72,47.61,48.1,97600,3.27935879130434,3.27935879130434,3.20464433608373,3.23762639289283,1450000.5344364,0.0,1.0
1986-05-23,48.35,49.09,48.35,48.47,438681,3.25445397289747,3.30426360971121,3.25445397289747,3.2625312112997,6517291.84884319,0.0,1.0
1986-05-27,48.22,48.47,48.22,48.47,33289,3.24570363129506,3.2625312112997,3.24570363129506,3.2625312112997,494560.120807923,0.0,1.0
1986-05-28,49.33,49.58,48.84,49.33,236889,3.32041808651566,3.3372456665203,3.28743602970657,3.32041808651566,3519356.31764451,0.0,1.0
1986-05-29,48.96,49.21,48.84,49.21,67600,3.29551326810879,3.31234084811343,3.28743602970657,3.31234084811343,1004303.64885144,0.0,1.0
1986-05-30,48.84,49.09,48.47,48.96,107793,3.28743602970657,3.30426360971121,3.2625312112997,3.29551326810879,1601433.47959532,0.0,1.0
1986-06-02,49.46,49.95,48.59,48.59,99793,3.32916842811807,3.36215048492717,3.27060844970193,3.27060844970193,1482580.97677266,0.0,1.0
1986-06-03,49.21,49.33,48.84,49.21,61200,3.31234084811343,3.32041808651566,3.28743602970657,3.31234084811343,909221.646593318,0.0,1.0
1986-06-04,49.33,49.58,48.96,49.46,30800,3.32041808651566,3.3372456665203,3.29551326810879,3.32916842811807,457582.135867225,0.0,1.0
1986-06-05,49.09,49.58,48.84,49.58,39600,3.30426360971121,3.3372456665203,3.28743602970657,3.3372456665203,588319.888972146,0.0,1.0
1986-06-06,49.95,50.32,48.96,49.21,153200,3.36215048492717,3.38705530333404,3.29551326810879,3.31234084811343,2276025.42905386,0.0,1.0
1986-06-09,51.06,52.05,50.07,50.44,165481,3.43686494014777,3.50350215696615,3.3702277233294,3.39513254173626,2458478.87744949,0.0,1.0
1986-06-10,51.06,51.18,50.81,50.81,28193,3.43686494014777,3.44494217855,3.42003736014313,3.42003736014313,418851.076509892,0.0,1.0
1986-06-11,52.42,52.54,51.18,51.31,107793,3.52840697537302,3.53648421377524,3.44494217855,3.45369252015241,1601433.47959532,0.0,1.0
1986-06-12,53.4,54.02,52.29,52.29,123081,3.59437108899121,3.63610348740272,3.5196566337706,3.5196566337706,1828560.61248941,0.0,1.0
1986-06-13,55.01,55.75,53.4,53.65,204593,3.70274070422109,3.75255034103483,3.59437108899121,3.61119866899585,3039548.76374946,0.0,1.0
1986-06-16,54.64,55.87,54.64,55.01,113481,3.67783588581423,3.76062757943706,3.67783588581423,3.70274070422109,1685937.60910222,0.0,1.0
1986-06-17,54.39,54.88,54.02,54.88,41689,3.66100830580958,3.69399036261868,3.63610348740272,3.69399036261868,619355.248771713,0.0,1.0
1986-06-18,54.39,54.64,53.9,54.64,43689,3.66100830580958,3.67783588581423,3.62802624900049,3.67783588581423,649068.374477377,0.0,1.0
1986-06-19,56.12,56.73,54.64,54.64,122281,3.7774551594417,3.81851445465302,3.67783588581423,3.67783588581423,1816675.36220715,0.0,1.0
1986-06-20,59.08,59.82,56.86,57.1,215200,3.97669370669664,4.02650334351038,3.82726479625543,3.84341927305989,3197132.32592944,0.0,1.0
1986-06-23,57.1,58.71,56.61,58.21,113793,3.84341927305989,3.95178888828977,3.81043721625079,3.91813372828049,1690572.85671231,0.0,1.0
1986-06-24,57.84,58.71,56.61,56.98,113881,3.89322890987362,3.95178888828977,3.81043721625079,3.83534203465766,1691880.23424336,0.0,1.0
1986-06-25,58.95,59.69,57.84,57.84,131881,3.96794336509423,4.01775300190796,3.89322890987362,3.89322890987362,1959298.36559433,0.0,1.0
1986-06-26,56.73,60.93,54.51,59.45,737689,3.81851445465302,4.10121779873098,3.66908554421181,4.00159852510351,10959522.9943428,0.0,1.0
1986-06-27,57.23,57.47,56.73,56.86,171081,3.8521696146623,3.86832409146676,3.81851445465302,3.82726479625543,2541675.62942535,0.0,1.0
1986-06-30,57.23,57.47,56.86,57.23,82193,3.8521696146623,3.86832409146676,3.82726479625543,3.8521696146623,1221105.47056282,0.0,1.0
1986-07-01,57.23,57.47,56.98,56.98,83481,3.8521696146623,3.86832409146676,3.83534203465766,3.83534203465766,1240240.72351727,0.0,1.0
1986-07-02,57.1,57.47,56.24,57.35,150193,3.84341927305989,3.86832409146676,3.78553239784392,3.86024685306453,2231351.74455539,0.0,1.0
1986-07-03,57.23,57.35,56.73,57.1,161081,3.8521696146623,3.86024685306453,3.81851445465302,3.84341927305989,2393110.00089703,0.0,1.0
1986-07-07,55.38,57.23,55.25,57.23,180593,3.72764552262796,3.8521696146623,3.71889518102555,3.8521696146623,2682991.25528149,0.0,1.0
1986-07-08,53.16,55.01,51.8,54.88,139689,3.57821661218675,3.70274070422109,3.48667457696151,3.69399036261868,2075298.40834925,0.0,1.0
1986-07-09,52.79,53.16,52.17,52.79,140889,3.55331179377989,3.57821661218675,3.51157939536838,3.55331179377989,2093126.28377264,0.0,1.0
1986-07-10,52.42,53.03,51.92,52.79,159081,3.52840697537302,3.56946627058434,3.49475181536374,3.55331179377989,2363396.87519136,0.0,1.0
1986-07-11,53.16,53.53,52.79,52.79,115793,3.57821661218675,3.60312143059362,3.55331179377989,3.55331179377989,1720285.98241797,0.0,1.0
1986-07-14,51.55,53.53,50.81,53.4,207689,3.46984699695687,3.60312143059362,3.42003736014313,3.59437108899121,3085544.68234182,0.0,1.0
1986-07-15,49.33,51.55,48.35,51.31,375481,3.32041808651566,3.46984699695687,3.25445397289747,3.45369252015241,5578357.0765442,0.0,1.0
1986-07-16,50.81,51.31,50.07,50.57,141200,3.42003736014313,3.45369252015241,3.3702277233294,3.40388288333868,2097746.67481988,0.0,1.0
1986-07-17,52.17,52.17,50.57,52.17,91289,3.51157939536838,3.51157939536838,3.40388288333868,3.51157939536838,1356240.76627218,0.0,1.0
1986-07-18,51.8,52.66,51.06,52.66,112400,3.48667457696151,3.54456145217747,3.43686494014777,3.54456145217747,1669877.66465831,0.0,1.0
1986-07-21,53.28,53.28,51.31,51.8,66889,3.58629385058898,3.58629385058898,3.45369252015241,3.48667457696151,993740.632663078,0.0,1.0
1986-07-22,54.64,54.76,53.28,53.28,141600,3.67783588581423,3.68591312421645,3.58629385058898,3.58629385058898,2103689.299961,0.0,1.0
1986-07-23,55.25,55.75,54.39,54.64,47289,3.71889518102555,3.75255034103483,3.66100830580958,3.67783588581423,702552.000747571,0.0,1.0
1986-07-24,56.49,56.73,55.01,55.25,252993,3.80235997784856,3.81851445465302,3.70274070422109,3.71889518102555,3758606.40582652,0.0,1.0
1986-07-25,55.99,56.49,55.75,56.24,64593,3.76870481783928,3.80235997784856,3.75255034103483,3.78553239784392,959629.964352977,0.0,1.0
1986-07-28,55.62,55.99,54.76,55.75,40889,3.74379999943242,3.76870481783928,3.68591312421645,3.75255034103483,607469.998489446,0.0,1.0
1986-07-29,55.38,55.62,55.01,55.62,384489,3.72764552262796,3.74379999943242,3.70274070422109,3.74379999943242,5712184.99472252,0.0,1.0
1986-07-30,55.01,55.38,54.51,55.13,112089,3.70274070422109,3.72764552262796,3.66908554421181,3.71081794262332,1665257.27361108,0.0,1.0
1986-07-31,54.27,55.13,53.77,54.76,104000,3.65293106740736,3.71081794262332,3.61927590739808,3.68591312421645,1545082.53669452,0.0,1.0
1986-08-01,54.02,54.76,54.02,54.27,40000,3.63610348740272,3.68591312421645,3.63610348740272,3.65293106740736,594262.514113279,0.0,1.0
1986-08-04,53.28,53.77,53.03,53.77,47881,3.58629385058898,3.61927590739808,3.56946627058434,3.61927590739808,711347.085956448,0.0,1.0
1986-08-05,53.65,53.65,52.79,53.28,68889,3.61119866899585,3.61119866899585,3.55331179377989,3.58629385058898,1023453.75836874,0.0,1.0
1986-08-06,53.4,53.77,53.03,53.65,61481,3.59437108899121,3.61927590739808,3.56946627058434,3.61119866899585,913396.340754962,0.0,1.0
1986-08-07,53.03,53.4,53.03,53.4,42800,3.56946627058434,3.59437108899121,3.56946627058434,3.59437108899121,635860.890101209,0.0,1.0
1986-08-08,53.03,53.16,52.54,52.79,48993,3.56946627058434,3.57821661218675,3.53648421377524,3.55331179377989,727867.583848797,0.0,1.0
1986-08-11,53.4,53.77,53.28,53.28,30681,3.59437108899121,3.61927590739808,3.58629385058898,3.58629385058898,455814.204887738,0.0,1.0
1986-08-12,54.51,54.64,53.28,53.4,64800,3.66908554421181,3.67783588581423,3.58629385058898,3.59437108899121,962705.272863513,0.0,1.0
1986-08-13,56.12,56.12,54.76,54.76,53393,3.7774551594417,3.7774551594417,3.68591312421645,3.68591312421645,793236.460401257,0.0,1.0
1986-08-14,57.23,57.47,55.87,55.87,175600,3.8521696146623,3.86832409146676,3.76062757943706,3.76062757943706,2608812.4369573,0.0,1.0
1986-08-15,28.0,29.35,27.63,28.0,25733,3.76937792103947,3.95111578508959,3.71956828422573,3.76937792103947,191151.965945963,0.0,2.0
1986-08-18,28.74,28.74,27.87,28.12,88178,3.86899719466694,3.86899719466694,3.75187723783464,3.78553239784392,655010.999618509,0.0,1.0
1986-08-19,28.61,28.86,28.12,28.49,92178,3.85149651146211,3.8851516714714,3.78553239784392,3.83534203465766,684724.125324174,0.0,1.0
1986-08-20,28.37,28.61,28.0,28.49,34400,3.81918755785321,3.85149651146211,3.76937792103947,3.83534203465766,255532.88106871,0.0,1.0
1986-08-21,28.12,28.49,27.75,28.49,132563,3.78553239784392,3.83534203465766,3.73572276103019,3.83534203465766,984715.270729984,0.0,1.0
1986-08-22,27.87,28.24,27.38,28.24,64978,3.75187723783464,3.80168687464838,3.68591312421645,3.80168687464838,482674.870525659,0.0,1.0
1986-08-25,27.87,28.12,26.27,27.38,124978,3.75187723783464,3.78553239784392,3.53648421377524,3.68591312421645,928371.756110618,0.0,1.0
1986-08-26,27.87,28.0,27.87,27.87,138163,3.75187723783464,3.76937792103947,3.75187723783464,3.75187723783464,1026313.64671791,0.0,1.0
1986-08-27,27.01,28.0,26.76,28.0,166163,3.63610348740272,3.76937792103947,3.60244832739344,3.76937792103947,1234305.52665756,0.0,1.0
1986-08-28,27.38,27.38,27.01,27.13,68030,3.68591312421645,3.68591312421645,3.63610348740272,3.65225796420717,505345.98543908,0.0,1.0
1986-08-29,27.01,27.5,26.89,27.01,58844,3.63610348740272,3.70206760102091,3.61994901059826,3.63610348740272,437109.792256022,0.0,1.0
1986-09-02,26.64,27.26,26.52,27.13,133244,3.58629385058898,3.669758647412,3.57013937378453,3.65225796420717,989773.930381372,0.0,1.0
1986-09-03,26.89,27.01,26.52,26.64,111230,3.61994901059826,3.63610348740272,3.57013937378453,3.58629385058898,826247.743060251,0.0,1.0
1986-09-04,27.13,27.13,26.64,27.01,127378,3.65225796420717,3.65225796420717,3.58629385058898,3.63610348740272,946199.631534016,0.0,1.0
1986-09-05,26.52,27.63,26.02,27.38,250578,3.57013937378453,3.71956828422573,3.50282905376596,3.68591312421645,1861363.90326846,0.0,1.0
1986-09-08,26.15,26.39,25.9,26.15,65363,3.52032973697079,3.5526386905797,3.48667457696151,3.52032973697079,485534.758874828,0.0,1.0
1986-09-09,26.02,26.52,26.02,26.39,38785,3.50282905376596,3.57013937378453,3.50282905376596,3.5526386905797,288105.895123544,0.0,1.0
1986-09-10,25.9,26.39,25.9,26.15,76444,3.48667457696151,3.5526386905797,3.48667457696151,3.52032973697079,567847.545360944,0.0,1.0
1986-09-11,24.79,25.9,23.93,25.9,339852,3.3372456665203,3.48667457696151,3.22147191608838,3.48667457696151,2524516.29933033,0.0,1.0
1986-09-12,24.42,24.91,24.05,24.79,222430,3.28743602970657,3.35340014332476,3.23762639289283,3.3372456665203,1652272.63767771,0.0,1.0
1986-09-15,24.54,24.91,24.17,24.42,155200,3.30359050651102,3.35340014332476,3.25378086969728,3.28743602970657,1152869.27737976,0.0,1.0
1986-09-16,24.91,25.04,23.93,24.42,129452,3.35340014332476,3.37090082652958,3.22147191608838,3.28743602970657,961605.887212401,0.0,1.0
1986-09-17,25.04,25.53,24.67,25.16,139763,3.37090082652958,3.43686494014777,3.32109118971585,3.38705530333404,1038198.89700018,0.0,1.0
1986-09-18,25.28,25.28,24.67,25.16,240830,3.40320978013849,3.40320978013849,3.32109118971585,3.38705530333404,1788953.01592376,0.0,1.0
1986-09-19,25.16,25.28,24.42,25.28,139852,3.38705530333404,3.40320978013849,3.28743602970657,3.40320978013849,1038860.01404713,0.0,1.0
1986-09-22,25.28,25.53,24.79,25.41,67644,3.40320978013849,3.43686494014777,3.3372456665203,3.42071046334332,502478.668808483,0.0,1.0
1986-09-23,26.39,26.39,25.53,25.53,93067,3.5526386905797,3.5526386905797,3.43686494014777,3.43686494014777,691327.867512257,0.0,1.0
1986-09-24,26.64,26.64,26.27,26.52,78844,3.58629385058898,3.58629385058898,3.53648421377524,3.57013937378453,585675.420784342,0.0,1.0
1986-09-25,26.27,26.52,25.65,26.52,153600,3.53648421377524,3.57013937378453,3.45301941695223,3.57013937378453,1140984.0270975,0.0,1.0
1986-09-26,27.13,27.38,26.39,26.39,125244,3.65225796420717,3.68591312421645,3.5526386905797,3.5526386905797,930347.678970044,0.0,1.0
1986-09-29,25.9,27.13,25.9,26.89,74785,3.48667457696151,3.65225796420717,3.48667457696151,3.61994901059826,555524.02647452,0.0,1.0
1986-09-30,26.52,27.01,25.9,25.9,107052,3.57013937378453,3.63610348740272,3.48667457696151,3.48667457696151,795212.383260683,0.0,1.0
1986-10-01,26.76,27.38,25.9,26.39,107378,3.60244832739344,3.68591312421645,3.48667457696151,3.5526386905797,797634.003005695,0.0,1.0
1986-10-02,27.38,27.38,26.39,26.64,53867,3.68591312421645,3.68591312421645,3.5526386905797,3.58629385058898,400139.23559675,0.0,1.0
1986-10-03,27.26,27.38,26.76,27.13,63230,3.669758647412,3.68591312421645,3.60244832739344,3.65225796420717,469690.234592283,0.0,1.0
1986-10-06,24.54,27.01,24.17,27.01,1829985,3.30359050651102,3.63610348740272,3.25378086969728,3.63610348740272,13593643.5861199,0.0,1.0
1986-10-07,24.67,24.91,24.42,24.54,306785,3.32109118971585,3.35340014332476,3.28743602970657,3.30359050651102,2278885.31740303,0.0,1.0
1986-10-08,25.53,25.65,24.54,24.54,148000,3.43686494014777,3.45301941695223,3.30359050651102,3.30359050651102,1099385.65110957,0.0,1.0
1986-10-09,25.04,25.41,24.91,25.41,90844,3.37090082652958,3.42071046334332,3.35340014332476,3.42071046334332,674814.797901334,0.0,1.0
1986-10-10,24.91,24.91,24.67,24.91,40178,3.35340014332476,3.35340014332476,3.32109118971585,3.35340014332476,298453.491150541,0.0,1.0
1986-10-13,25.04,25.04,24.79,24.91,16563,3.37090082652958,3.37090082652958,3.3372456665203,3.35340014332476,123034.625265728,0.0,1.0
1986-10-14,24.79,25.16,24.42,25.16,123467,3.3372456665203,3.38705530333404,3.28743602970657,3.38705530333404,917147.622875303,0.0,1.0
1986-10-15,25.04,25.04,24.67,24.79,177244,3.37090082652958,3.37090082652958,3.32109118971585,3.3372456665203,1316618.31314368,0.0,1.0
1986-10-16,24.79,25.16,24.67,25.04,119585,3.3372456665203,3.38705530333404,3.32109118971585,3.37090082652958,888311.034377956,0.0,1.0
1986-10-17,24.79,24.91,24.54,24.91,351763,3.3372456665203,3.35340014332476,3.30359050651102,3.35340014332476,2612994.55940037,0.0,1.0
1986-10-20,21.58,23.93,21.46,21.58,373067,2.90511341200113,3.22147191608838,2.88895893519668,2.90511341200113,2771246.66690874,0.0,1.0
1986-10-21,20.1,20.6,19.49,20.1,1209985,2.70587486474619,2.77318518476475,2.62375627432354,2.70587486474619,8988109.10174195,0.0,1.0
1986-10-22,20.6,20.84,20.1,20.23,465244,2.77318518476475,2.80549413837366,2.70587486474619,2.72337554795102,3455963.36395148,0.0,1.0
1986-10-23,20.6,20.97,20.47,20.72,172030,2.77318518476475,2.82299482157849,2.75568450155993,2.78933966156921,1277887.25378634,0.0,1.0
1986-10-24,20.47,20.97,20.47,20.6,291763,2.75568450155993,2.82299482157849,2.75568450155993,2.77318518476475,2167297.6738154,0.0,1.0
1986-10-27,21.09,21.09,20.84,20.97,231378,2.83914929838294,2.83914929838294,2.80549413837366,2.82299482157849,1718740.89988128,0.0,1.0
1986-10-28,20.97,21.09,20.72,21.09,142785,2.82299482157849,2.83914929838294,2.78933966156921,2.83914929838294,1060647.16347081,0.0,1.0
1986-10-29,20.72,20.97,20.23,20.72,354430,2.78933966156921,2.82299482157849,2.72337554795102,2.78933966156921,2632805.78596462,0.0,1.0
1986-10-30,21.46,21.95,20.84,20.84,398667,2.88895893519668,2.95492304881487,2.80549413837366,2.80549413837366,2961410.67142498,0.0,1.0
1986-10-31,22.08,22.45,21.58,21.58,236385,2.9724237320197,3.02223336883343,2.90511341200113,2.90511341200113,1755934.30498334,0.0,1.0
1986-11-03,22.32,22.82,22.08,22.2,193985,3.00473268562861,3.07204300564717,2.9724237320197,2.98857820882415,1440975.1725033,0.0,1.0
1986-11-04,22.32,22.57,22.08,22.32,334578,3.00473268562861,3.03838784563789,2.9724237320197,3.00473268562861,2485339.5430874,0.0,1.0
1986-11-05,22.82,23.06,22.32,22.32,289985,3.07204300564717,3.10435195925608,3.00473268562861,3.00473268562861,2154090.18943924,0.0,1.0
1986-11-06,22.57,23.06,22.45,22.82,204800,3.03838784563789,3.10435195925608,3.02223336883343,3.07204300564717,1521312.03612999,0.0,1.0
1986-11-07,23.06,23.19,22.45,22.45,225067,3.10435195925608,3.1218526424609,3.02223336883343,3.02223336883343,1671861.01579917,0.0,1.0
1986-11-10,23.06,23.19,22.94,23.06,104800,3.10435195925608,3.1218526424609,3.08819748245162,3.10435195925608,778483.893488395,0.0,1.0
1986-11-11,23.31,23.31,23.06,23.19,106252,3.13800711926536,3.13800711926536,3.10435195925608,3.1218526424609,789269.758119551,0.0,1.0
1986-11-12,23.31,23.31,22.82,23.06,85244,3.13800711926536,3.13800711926536,3.07204300564717,3.10435195925608,633216.421913404,0.0,1.0
1986-11-13,23.19,23.56,23.06,23.06,142578,3.1218526424609,3.17166227927464,3.10435195925608,3.10435195925608,1059109.50921554,0.0,1.0
1986-11-14,23.56,23.68,22.94,23.19,94400,3.17166227927464,3.18781675607909,3.08819748245162,3.1218526424609,701229.766653669,0.0,1.0
1986-11-17,23.31,23.68,23.19,23.56,65363,3.13800711926536,3.18781675607909,3.1218526424609,3.17166227927464,485534.758874828,0.0,1.0
1986-11-18,22.94,23.19,22.45,22.94,150578,3.08819748245162,3.1218526424609,3.02223336883343,3.08819748245162,1118535.76062687,0.0,1.0
1986-11-19,23.06,23.19,22.69,22.82,293363,3.10435195925608,3.1218526424609,3.05454232244234,3.07204300564717,2179182.92409767,0.0,1.0
1986-11-20,23.43,23.43,23.19,23.19,195763,3.15416159606981,3.15416159606981,3.1218526424609,3.1218526424609,1454182.65687947,0.0,1.0
1986-11-21,23.56,23.56,23.19,23.19,131230,3.17166227927464,3.17166227927464,3.1218526424609,3.1218526424609,974813.37158857,0.0,1.0
1986-11-24,23.68,23.93,23.31,23.56,253867,3.18781675607909,3.22147191608838,3.13800711926536,3.17166227927464,1885795.52087995,0.0,1.0
1986-11-25,23.68,24.05,23.43,23.93,225244,3.18781675607909,3.23762639289283,3.15416159606981,3.22147191608838,1673175.82161164,0.0,1.0
1986-11-26,23.68,23.8,23.43,23.68,54400,3.18781675607909,3.20397123288355,3.15416159606981,3.18781675607909,404098.50959703,0.0,1.0
1986-11-28,23.31,23.56,22.45,23.43,107644,3.13800711926536,3.17166227927464,3.02223336883343,3.15416159606981,799609.925865122,0.0,1.0
1986-12-01,23.43,23.43,22.69,23.43,101185,3.15416159606981,3.15416159606981,3.05454232244234,3.15416159606981,751630.656131902,0.0,1.0
1986-12-02,23.68,23.93,23.56,23.56,108830,3.18781675607909,3.22147191608838,3.17166227927464,3.17166227927464,808419.867636853,0.0,1.0
1986-12-03,23.43,23.93,23.43,23.68,187763,3.15416159606981,3.22147191608838,3.15416159606981,3.18781675607909,1394756.40546815,0.0,1.0
1986-12-04,22.82,23.43,22.82,23.43,476563,3.07204300564717,3.15416159606981,3.07204300564717,3.15416159606981,3540044.08141708,0.0,1.0
1986-12-05,22.08,22.82,20.97,22.82,565452,2.9724237320197,3.07204300564717,2.82299482157849,3.07204300564717,4200336.58912977,0.0,1.0
1986-12-08,21.83,21.95,21.58,21.95,121185,2.93876857201041,2.95492304881487,2.90511341200113,2.95492304881487,900196.284660223,0.0,1.0
1986-12-09,21.46,21.83,21.21,21.58,84178,2.88895893519668,2.93876857201041,2.8553037751874,2.90511341200113,625297.873912845,0.0,1.0
1986-12-10,21.46,21.71,20.97,21.46,132563,2.88895893519668,2.92261409520596,2.82299482157849,2.88895893519668,984715.270729982,0.0,1.0
1986-12-11,20.23,21.09,20.23,21.09,236652,2.72337554795102,2.83914929838294,2.72337554795102,2.83914929838294,1757917.65612419,0.0,1.0
1986-12-12,20.6,20.6,19.86,20.35,173778,2.77318518476475,2.77318518476475,2.67356591113728,2.73953002475547,1290871.88971972,0.0,1.0
1986-12-15,20.72,20.84,20.23,20.35,181363,2.78933966156921,2.80549413837366,2.72337554795102,2.73953002475547,1347215.40433908,0.0,1.0
1986-12-16,20.97,21.21,20.47,21.21,198785,2.82299482157849,2.8553037751874,2.75568450155993,2.8553037751874,1476630.9233501,0.0,1.0
1986-12-17,19.98,20.72,19.98,20.47,149778,2.68972038794174,2.78933966156921,2.68972038794174,2.75568450155993,1112593.13548573,0.0,1.0
1986-12-18,20.1,20.6,19.86,20.1,100830,2.70587486474619,2.77318518476475,2.67356591113728,2.70587486474619,748993.616225524,0.0,1.0
1986-12-19,20.6,20.6,19.86,19.86,213244,2.77318518476475,2.77318518476475,2.67356591113728,2.67356591113728,1584036.44449465,0.0,1.0
1986-12-22,20.47,20.6,20.1,20.23,231763,2.75568450155993,2.77318518476475,2.70587486474619,2.72337554795102,1721600.78823045,0.0,1.0
1986-12-23,20.1,20.6,20.1,20.6,270963,2.70587486474619,2.77318518476475,2.70587486474619,2.77318518476475,2012789.42014596,0.0,1.0
1986-12-24,19.98,20.23,19.98,20.1,81778,2.68972038794174,2.72337554795102,2.68972038794174,2.70587486474619,607469.998489446,0.0,1.0
1986-12-26,19.73,20.1,19.73,20.1,31230,2.65606522793245,2.70587486474619,2.65606522793245,2.70587486474619,231985.228946972,0.0,1.0
1986-12-29,19.73,20.1,19.61,19.73,136178,2.65606522793245,2.70587486474619,2.639910751128,2.65606522793245,1011568.50808648,0.0,1.0
1986-12-30,18.87,19.49,18.75,19.49,308030,2.54029147750053,2.62375627432354,2.52413700069607,2.62375627432354,2288133.52777892,0.0,1.0
1986-12-31,19.24,19.36,18.62,18.75,130578,2.59010111431426,2.60625559111872,2.50663631749125,2.52413700069607,969970.132098548,0.0,1.0
1987-01-02,19.12,19.24,18.62,19.24,95644,2.57394663750981,2.59010111431426,2.50663631749125,2.59010111431426,710470.54874813,0.0,1.0
1987-01-05,20.35,20.35,19.36,19.36,305067,2.73953002475547,2.73953002475547,2.60625559111872,2.60625559111872,2266123.52991245,0.0,1.0
1987-01-06,20.23,20.6,20.1,20.23,286430,2.72337554795102,2.77318518476475,2.70587486474619,2.72337554795102,2127682.64896833,0.0,1.0
1987-01-07,20.47,20.6,20.23,20.35,337244,2.75568450155993,2.77318518476475,2.72337554795102,2.73953002475547,2505143.34137023,0.0,1.0
1987-01-08,20.1,20.47,19.86,20.47,240030,2.70587486474619,2.75568450155993,2.67356591113728,2.75568450155993,1783010.39078263,0.0,1.0
1987-01-09,20.97,20.97,20.1,20.23,183200,2.82299482157849,2.82299482157849,2.70587486474619,2.72337554795102,1360861.15731941,0.0,1.0
1987-01-12,21.09,21.83,20.84,20.97,196652,2.83914929838294,2.93876857201041,2.80549413837366,2.82299482157849,1460786.39906756,0.0,1.0
1987-01-13,21.34,21.58,20.84,20.84,100563,2.87280445839222,2.90511341200113,2.80549413837366,2.80549413837366,747010.265084672,0.0,1.0
1987-01-14,20.97,21.34,20.97,21.34,145778,2.82299482157849,2.87280445839222,2.82299482157849,2.87280445839222,1082880.00978007,0.0,1.0
1987-01-15,21.21,21.34,20.97,21.21,280267,2.8553037751874,2.87280445839222,2.82299482157849,2.8553037751874,2081902.15053733,0.0,1.0
1987-01-16,20.47,21.09,20.47,20.47,209452,2.75568450155993,2.83914929838294,2.75568450155993,2.75568450155993,1555868.40132568,0.0,1.0
1987-01-19,19.98,20.6,19.98,20.23,88652,2.68972038794174,2.77318518476475,2.68972038794174,2.72337554795102,658532.005014629,0.0,1.0
1987-01-20,20.72,20.72,19.73,20.23,171467,2.78933966156921,2.78933966156921,2.65606522793245,2.72337554795102,1273705.13134327,0.0,1.0
1987-01-21,20.72,21.21,20.35,20.47,338667,2.78933966156921,2.8553037751874,2.73953002475547,2.75568450155993,2515713.78584002,0.0,1.0
1987-01-22,21.09,21.09,20.6,20.72,165185,2.83914929838294,2.83914929838294,2.77318518476475,2.78933966156921,1227040.66742253,0.0,1.0
1987-01-23,21.71,21.71,20.97,21.21,369244,2.92261409520596,2.92261409520596,2.82299482157849,2.8553037751874,2742848.34701555,0.0,1.0
1987-01-26,21.71,21.71,21.21,21.71,71852,2.92261409520596,2.92261409520596,2.8553037751874,2.92261409520596,533736.877050842,0.0,1.0
1987-01-27,21.95,21.95,21.46,21.71,140652,2.95492304881487,2.95492304881487,2.88895893519668,2.92261409520596,1044802.63918826,0.0,1.0
1987-01-28,21.95,21.95,21.71,21.83,68978,2.95492304881487,2.95492304881487,2.92261409520596,2.93876857201041,512387.996231322,0.0,1.0
1987-01-29,22.45,22.94,21.83,21.95,153867,3.02223336883343,3.08819748245162,2.93876857201041,2.95492304881487,1142967.37823835,0.0,1.0
1987-01-30,21.95,22.2,21.83,22.2,96830,2.95492304881487,2.98857820882415,2.93876857201041,2.98857820882415,719280.49051986,0.0,1.0
1987-02-02,21.71,22.08,21.58,21.95,228563,2.92261409520596,2.9724237320197,2.90511341200113,2.95492304881487,1697830.28766592,0.0,1.0
1987-02-03,21.46,21.95,21.46,21.71,160800,2.88895893519668,2.95492304881487,2.88895893519668,2.92261409520596,1194467.65336769,0.0,1.0
1987-02-04,21.46,21.83,20.97,21.58,202163,2.88895893519668,2.93876857201041,2.82299482157849,2.90511341200113,1501723.65800853,0.0,1.0
1987-02-05,22.94,23.19,21.34,21.71,421778,3.08819748245162,3.1218526424609,2.87280445839222,2.92261409520596,3133085.68347089,0.0,1.0
1987-02-06,22.45,22.94,22.2,22.94,330963,3.02223336883343,3.08819748245162,2.98857820882415,3.08819748245162,2458486.30573092,0.0,1.0
1987-02-09,22.94,23.31,21.83,22.45,236800,3.08819748245162,3.13800711926536,2.93876857201041,3.02223336883343,1759017.04177531,0.0,1.0
1987-02-10,22.57,23.19,22.45,23.19,168444,3.03838784563789,3.1218526424609,3.02223336883343,3.1218526424609,1251249.43659121,0.0,1.0
1987-02-11,22.08,22.69,21.71,22.32,305244,2.9724237320197,3.05454232244234,2.92261409520596,3.00473268562861,2267438.33572492,0.0,1.0
1987-02-12,23.19,23.56,22.32,22.32,209600,3.1218526424609,3.17166227927464,3.00473268562861,3.00473268562861,1556967.78697679,0.0,1.0
1987-02-13,23.93,23.93,22.69,22.69,300652,3.22147191608838,3.22147191608838,3.05454232244234,3.05454232244234,2233327.66741482,0.0,1.0
1987-02-17,23.93,24.17,23.43,24.17,141363,3.22147191608838,3.25378086969728,3.15416159606981,3.25378086969728,1050084.14728244,0.0,1.0
1987-02-18,24.17,24.42,23.8,24.05,178667,3.25378086969728,3.28743602970657,3.20397123288355,3.23762639289283,1327188.75761347,0.0,1.0
1987-02-19,23.8,24.42,23.68,23.93,89363,3.20397123288355,3.28743602970657,3.18781675607909,3.22147191608838,663813.513108812,0.0,1.0
1987-02-20,23.31,23.93,23.06,23.93,92267,3.13800711926536,3.22147191608838,3.10435195925608,3.22147191608838,685385.242371124,0.0,1.0
1987-02-23,23.68,23.8,22.69,23.19,116830,3.18781675607909,3.20397123288355,3.05454232244234,3.1218526424609,867846.119048181,0.0,1.0
1987-02-24,24.42,24.79,23.56,23.68,144563,3.28743602970657,3.3372456665203,3.17166227927464,3.18781675607909,1073854.64784697,0.0,1.0
1987-02-25,24.91,25.41,24.3,24.54,272444,3.35340014332476,3.42071046334332,3.27128155290211,3.30359050651102,2023790.70493848,0.0,1.0
1987-02-26,24.54,24.91,24.42,24.67,120830,3.30359050651102,3.35340014332476,3.28743602970657,3.32109118971585,897559.244753844,0.0,1.0
1987-02-27,25.41,25.41,24.67,24.79,287378,3.42071046334332,3.42071046334332,3.32109118971585,3.3372456665203,2134724.65976057,0.0,1.0
1987-03-02,25.9,26.15,24.91,25.41,227763,3.48667457696151,3.52032973697079,3.35340014332476,3.42071046334332,1691887.66252478,0.0,1.0
1987-03-03,25.53,25.65,25.41,25.65,120830,3.43686494014777,3.45301941695223,3.42071046334332,3.45301941695223,897559.244753845,0.0,1.0
1987-03-04,25.65,25.65,25.16,25.41,166400,3.45301941695223,3.45301941695223,3.38705530333404,3.42071046334332,1236066.02935562,0.0,1.0
1987-03-05,25.16,25.65,25.16,25.65,106163,3.38705530333404,3.45301941695223,3.38705530333404,3.45301941695223,788608.6410726,0.0,1.0
1987-03-06,25.16,25.28,24.42,25.28,97363,3.38705530333404,3.40320978013849,3.28743602970657,3.40320978013849,723239.764520139,0.0,1.0
1987-03-09,24.91,24.91,24.42,24.91,83644,3.35340014332476,3.35340014332476,3.28743602970657,3.35340014332476,621331.171631138,0.0,1.0
1987-03-10,24.67,25.04,24.42,25.04,50667,3.32109118971585,3.37090082652958,3.28743602970657,3.37090082652958,376368.735032219,0.0,1.0
1987-03-11,24.42,24.91,24.3,24.67,157778,3.28743602970657,3.35340014332476,3.27128155290211,3.32109118971585,1172019.38689706,0.0,1.0
1987-03-12,25.16,25.16,24.67,24.67,180030,3.38705530333404,3.38705530333404,3.32109118971585,3.32109118971585,1337313.50519767,0.0,1.0
1987-03-13,24.67,25.16,24.67,25.16,622667,3.32109118971585,3.38705530333404,3.32109118971585,3.38705530333404,4625345.71094216,0.0,1.0
1987-03-16,24.79,25.04,24.54,24.67,235644,3.3372456665203,3.37090082652958,3.30359050651102,3.32109118971585,1750429.94844637,0.0,1.0
1987-03-17,25.41,25.41,24.67,24.91,115585,3.42071046334332,3.42071046334332,3.32109118971585,3.35340014332476,858597.908672292,0.0,1.0
1987-03-18,25.28,25.9,25.28,25.65,323230,3.40320978013849,3.48667457696151,3.40320978013849,3.45301941695223,2401043.40546044,0.0,1.0
1987-03-19,25.41,25.65,25.28,25.41,92267,3.42071046334332,3.45301941695223,3.40320978013849,3.42071046334332,685385.242371124,0.0,1.0
1987-03-20,25.65,25.78,25.16,25.41,318430,3.45301941695223,3.47052010015705,3.38705530333404,3.42071046334332,2365387.65461364,0.0,1.0
1987-03-23,25.53,25.53,25.04,25.28,55200,3.43686494014777,3.43686494014777,3.37090082652958,3.40320978013849,410041.134738163,0.0,1.0
1987-03-24,25.16,25.53,25.04,25.28,74400,3.38705530333404,3.43686494014777,3.37090082652958,3.40320978013849,552664.138125349,0.0,1.0
1987-03-25,24.91,25.16,24.42,25.16,49452,3.35340014332476,3.38705530333404,3.28743602970657,3.38705530333404,367343.373099123,0.0,1.0
1987-03-26,24.79,25.04,24.54,25.04,78578,3.3372456665203,3.37090082652958,3.30359050651102,3.37090082652958,583699.497924916,0.0,1.0
1987-03-27,23.93,24.91,23.93,24.91,50785,3.22147191608838,3.35340014332476,3.22147191608838,3.35340014332476,377245.272240535,0.0,1.0
1987-03-30,23.43,23.68,23.06,23.68,134578,3.15416159606981,3.18781675607909,3.10435195925608,3.18781675607909,999683.257804212,0.0,1.0
1987-03-31,23.31,23.56,22.94,23.43,113363,3.13800711926536,3.17166227927464,3.08819748245162,3.15416159606981,842092.267342795,0.0,1.0
1987-04-01,23.43,23.43,22.94,22.94,100030,3.15416159606981,3.15416159606981,3.08819748245162,3.08819748245162,743050.991084392,0.0,1.0
1987-04-02,23.8,23.93,23.19,23.31,88000,3.20397123288355,3.22147191608838,3.1218526424609,3.13800711926536,653688.765524607,0.0,1.0
1987-04-03,24.54,24.67,23.43,23.68,68830,3.30359050651102,3.32109118971585,3.15416159606981,3.18781675607909,511288.610580212,0.0,1.0
1987-04-06,24.79,25.16,24.42,24.67,59378,3.3372456665203,3.38705530333404,3.28743602970657,3.32109118971585,441076.494537729,0.0,1.0
1987-04-07,24.42,24.79,24.17,24.79,92444,3.28743602970657,3.3372456665203,3.25378086969728,3.3372456665203,686700.048183599,0.0,1.0
1987-04-08,24.54,24.79,24.05,24.42,136444,3.30359050651102,3.3372456665203,3.23762639289283,3.28743602970657,1013544.4309459,0.0,1.0
1987-04-09,24.67,24.79,23.93,24.54,140978,3.32109118971585,3.3372456665203,3.22147191608838,3.30359050651102,1047224.25893327,0.0,1.0
1987-04-10,24.54,24.67,23.93,24.54,50044,3.30359050651102,3.32109118971585,3.22147191608838,3.30359050651102,371740.915703562,0.0,1.0
1987-04-13,23.93,24.67,23.93,24.3,118963,3.22147191608838,3.32109118971585,3.22147191608838,3.27128155290211,883690.643330724,0.0,1.0
1987-04-14,23.8,24.17,23.31,23.93,185985,3.20397123288355,3.25378086969728,3.13800711926536,3.22147191608838,1381548.92109198,0.0,1.0
1987-04-15,24.42,24.67,23.8,23.8,147852,3.28743602970657,3.32109118971585,3.20397123288355,3.20397123288355,1098286.26545846,0.0,1.0
1987-04-16,24.17,24.67,24.17,24.67,66400,3.25378086969728,3.32109118971585,3.25378086969728,3.32109118971585,493237.886714022,0.0,1.0
1987-04-20,24.3,24.42,23.93,24.42,51585,3.27128155290211,3.28743602970657,3.22147191608838,3.28743602970657,383187.897381669,0.0,1.0
1987-04-21,24.67,24.67,23.56,24.17,170252,3.32109118971585,3.32109118971585,3.17166227927464,3.25378086969728,1264679.76941017,0.0,1.0
1987-04-22,23.8,24.67,23.43,24.67,104800,3.20397123288355,3.32109118971585,3.15416159606981,3.32109118971585,778483.893488395,0.0,1.0
1987-04-23,23.19,23.68,22.82,23.68,100652,3.1218526424609,3.18781675607909,3.07204300564717,3.18781675607909,747671.382131623,0.0,1.0
1987-04-24,22.2,22.94,22.08,22.94,256830,2.98857820882415,3.08819748245162,2.9724237320197,3.08819748245162,1907805.51874642,0.0,1.0
1987-04-27,21.95,22.69,21.46,22.45,104800,2.95492304881487,3.05454232244234,2.88895893519668,3.02223336883343,778483.893488395,0.0,1.0
1987-04-28,21.95,22.57,21.95,22.2,75585,2.95492304881487,3.03838784563789,2.95492304881487,2.98857820882415,561466.651615652,0.0,1.0
1987-04-29,22.08,22.45,21.71,21.71,107852,2.9724237320197,3.02223336883343,2.92261409520596,2.92261409520596,801155.008401816,0.0,1.0
1987-04-30,22.82,22.94,22.08,22.08,117630,3.07204300564717,3.08819748245162,2.9724237320197,2.9724237320197,873788.744189312,0.0,1.0
1987-05-01,22.45,22.69,22.45,22.45,41244,3.02223336883343,3.05454232244234,3.02223336883343,3.02223336883343,306372.039151101,0.0,1.0
1987-05-04,22.57,22.57,21.95,22.57,500444,3.03838784563789,3.03838784563789,2.95492304881487,3.03838784563789,3717438.87016132,0.0,1.0
1987-05-05,22.69,22.82,22.32,22.69,200800,3.05454232244234,3.07204300564717,3.00473268562861,3.05454232244234,1491598.91042433,0.0,1.0
1987-05-06,22.45,22.69,22.32,22.57,47378,3.02223336883343,3.05454232244234,3.00473268562861,3.03838784563789,351937.117420737,0.0,1.0
1987-05-07,22.82,22.82,22.32,22.45,206667,3.07204300564717,3.07204300564717,3.00473268562861,3.02223336883343,1535180.63755311,0.0,1.0
1987-05-08,23.19,23.19,22.57,22.94,48563,3.1218526424609,3.1218526424609,3.03838784563789,3.08819748245162,360739.63091104,0.0,1.0
1987-05-11,23.31,23.8,23.06,23.43,122963,3.13800711926536,3.20397123288355,3.10435195925608,3.15416159606981,913403.769036389,0.0,1.0
1987-05-12,23.31,23.43,22.57,23.31,145985,3.13800711926536,3.15416159606981,3.03838784563789,3.13800711926536,1084417.66403534,0.0,1.0
1987-05-13,22.82,23.31,22.45,23.31,105600,3.07204300564717,3.13800711926536,3.02223336883343,3.13800711926536,784426.518629528,0.0,1.0
1987-05-14,22.32,22.94,22.32,22.94,63200,3.00473268562861,3.08819748245162,3.00473268562861,3.08819748245162,469467.38614949,0.0,1.0
1987-05-15,22.08,22.32,21.95,22.2,74163,2.9724237320197,3.00473268562861,2.95492304881487,2.98857820882415,550903.635427288,0.0,1.0
1987-05-18,22.45,22.45,21.34,21.83,129067,3.02223336883343,3.02223336883343,2.87280445839222,2.93876857201041,958745.998863233,0.0,1.0
1987-05-19,21.34,22.94,21.34,22.94,190163,2.87280445839222,3.08819748245162,2.87280445839222,3.08819748245162,1412584.28089155,0.0,1.0
1987-05-20,21.21,21.46,20.72,21.09,160000,2.8553037751874,2.88895893519668,2.78933966156921,2.83914929838294,1188525.02822656,0.0,1.0
1987-05-21,21.46,21.71,21.34,21.46,153630,2.88895893519668,2.92261409520596,2.87280445839222,2.88895893519668,1141206.87554029,0.0,1.0
1987-05-22,21.95,21.95,21.58,21.71,88444,2.95492304881487,2.95492304881487,2.90511341200113,2.92261409520596,656986.922477936,0.0,1.0
1987-05-26,22.45,22.57,22.2,22.2,103052,3.02223336883343,3.03838784563789,2.98857820882415,2.98857820882415,765499.257555021,0.0,1.0
1987-05-27,21.95,22.57,21.95,22.57,130963,2.95492304881487,3.03838784563789,2.95492304881487,3.03838784563789,972830.020447717,0.0,1.0
1987-05-28,22.2,22.45,21.46,21.95,213600,2.98857820882415,3.02223336883343,2.88895893519668,2.95492304881487,1586680.91268246,0.0,1.0
1987-05-29,22.45,22.57,22.2,22.2,86430,3.02223336883343,3.03838784563789,2.98857820882415,2.98857820882415,642026.363685134,0.0,1.0
1987-06-01,24.17,24.42,22.57,22.57,240800,3.25378086969728,3.28743602970657,3.03838784563789,3.03838784563789,1788730.16748097,0.0,1.0
1987-06-02,23.56,23.8,23.19,23.68,105185,3.17166227927464,3.20397123288355,3.1218526424609,3.18781675607909,781343.781837565,0.0,1.0
1987-06-03,23.31,23.56,23.19,23.56,87052,3.13800711926536,3.17166227927464,3.1218526424609,3.17166227927464,646646.754732364,0.0,1.0
1987-06-04,22.94,23.43,22.82,23.43,42578,3.08819748245162,3.15416159606981,3.07204300564717,3.15416159606981,316281.36657394,0.0,1.0
1987-06-05,22.45,23.06,21.95,23.06,192178,3.02223336883343,3.10435195925608,2.95492304881487,3.10435195925608,1427552.26796577,0.0,1.0
1987-06-08,22.57,22.82,22.45,22.69,218044,3.03838784563789,3.07204300564717,3.02223336883343,3.05454232244234,1619692.19534145,0.0,1.0
1987-06-09,22.69,23.19,22.57,22.69,166963,3.05454232244234,3.1218526424609,3.03838784563789,3.05454232244234,1240248.15179869,0.0,1.0
1987-06-10,22.45,22.69,22.2,22.69,237630,3.02223336883343,3.05454232244234,2.98857820882415,3.05454232244234,1765182.51535923,0.0,1.0
1987-06-11,22.94,23.06,22.82,22.82,223052,3.08819748245162,3.10435195925608,3.07204300564717,3.07204300564717,1656893.02872494,0.0,1.0
1987-06-12,23.06,23.19,22.69,22.82,149778,3.10435195925608,3.1218526424609,3.05454232244234,3.07204300564717,1112593.13548573,0.0,1.0
1987-06-15,23.19,23.56,22.82,22.82,154400,3.1218526424609,3.17166227927464,3.07204300564717,3.07204300564717,1146926.65223863,0.0,1.0
1987-06-16,24.67,24.67,23.56,23.68,332267,3.32109118971585,3.32109118971585,3.17166227927464,3.18781675607909,2468172.78471096,0.0,1.0
1987-06-17,24.67,25.16,24.67,24.91,255852,3.32109118971585,3.38705530333404,3.32109118971585,3.35340014332476,1900540.65951138,0.0,1.0
1987-06-18,24.67,24.79,24.3,24.67,153867,3.32109118971585,3.3372456665203,3.27128155290211,3.32109118971585,1142967.37823835,0.0,1.0
1987-06-19,24.67,25.04,24.3,25.04,217630,3.32109118971585,3.37090082652958,3.27128155290211,3.37090082652958,1616616.88683091,0.0,1.0
1987-06-22,25.16,25.16,24.42,24.67,162844,3.38705530333404,3.38705530333404,3.28743602970657,3.32109118971585,1209651.06060328,0.0,1.0
1987-06-23,25.28,25.65,25.16,25.41,429630,3.40320978013849,3.45301941695223,3.38705530333404,3.42071046334332,3191412.5492311,0.0,1.0
1987-06-24,25.65,25.78,25.41,25.53,315852,3.45301941695223,3.47052010015705,3.42071046334332,3.43686494014777,2346237.54509634,0.0,1.0
1987-06-25,24.42,25.65,24.42,25.53,299200,3.28743602970657,3.45301941695223,3.28743602970657,3.43686494014777,2222541.80278366,0.0,1.0
1987-06-26,24.67,24.91,24.17,24.17,157452,3.32109118971585,3.35340014332476,3.25378086969728,3.25378086969728,1169597.76715205,0.0,1.0
1987-06-29,24.17,24.79,24.17,24.67,58578,3.25378086969728,3.3372456665203,3.25378086969728,3.32109118971585,435133.869396596,0.0,1.0
1987-06-30,24.54,24.54,24.05,24.05,93985,3.30359050651102,3.30359050651102,3.23762639289283,3.23762639289283,698147.029861707,0.0,1.0
1987-07-01,24.3,24.42,24.05,24.42,259585,3.27128155290211,3.28743602970657,3.23762639289283,3.28743602970657,1928270.43407619,0.0,1.0
1987-07-02,24.17,24.42,24.05,24.3,129778,3.25378086969728,3.28743602970657,3.23762639289283,3.27128155290211,964027.506957416,0.0,1.0
1987-07-06,24.05,24.3,23.8,24.17,74578,3.23762639289283,3.27128155290211,3.20397123288355,3.25378086969728,553986.372219252,0.0,1.0
1987-07-07,24.3,24.42,24.05,24.3,152385,3.27128155290211,3.28743602970657,3.23762639289283,3.27128155290211,1131958.6651644,0.0,1.0
1987-07-08,24.17,24.42,23.68,24.3,118400,3.25378086969728,3.28743602970657,3.18781675607909,3.27128155290211,879508.520887654,0.0,1.0
1987-07-09,24.17,24.3,23.8,24.17,79585,3.25378086969728,3.27128155290211,3.20397123288355,3.25378086969728,591179.777321317,0.0,1.0
1987-07-10,24.42,24.42,24.05,24.3,68652,3.28743602970657,3.28743602970657,3.23762639289283,3.27128155290211,509966.37648631,0.0,1.0
1987-07-13,24.3,24.54,23.93,24.42,203200,3.27128155290211,3.30359050651102,3.22147191608838,3.28743602970657,1509426.78584773,0.0,1.0
1987-07-14,24.54,24.54,24.05,24.3,166430,3.30359050651102,3.30359050651102,3.23762639289283,3.27128155290211,1236288.87779841,0.0,1.0
1987-07-15,23.8,24.54,23.8,24.54,209600,3.20397123288355,3.30359050651102,3.20397123288355,3.30359050651102,1556967.78697679,0.0,1.0
1987-07-16,24.3,24.3,23.8,24.17,124000,3.27128155290211,3.27128155290211,3.20397123288355,3.25378086969728,921106.896875583,0.0,1.0
1987-07-17,24.79,24.91,24.54,24.54,516800,3.3372456665203,3.35340014332476,3.30359050651102,3.30359050651102,3838935.84117178,0.0,1.0
1987-07-20,24.42,24.67,24.42,24.67,84385,3.28743602970657,3.32109118971585,3.28743602970657,3.32109118971585,626835.528168112,0.0,1.0
1987-07-21,23.93,24.91,23.93,24.3,268830,3.22147191608838,3.35340014332476,3.22147191608838,3.27128155290211,1996944.89586341,0.0,1.0
1987-07-22,24.17,24.3,23.8,24.05,148267,3.25378086969728,3.27128155290211,3.20397123288355,3.23762639289283,1101369.00225042,0.0,1.0
1987-07-23,22.45,23.56,21.83,23.43,588444,3.02223336883343,3.17166227927464,2.93876857201041,3.15416159606981,4371127.63568593,0.0,1.0
1987-07-24,21.95,22.69,21.83,22.57,233363,2.95492304881487,3.05454232244234,2.93876857201041,3.03838784563789,1733486.03851271,0.0,1.0
1987-07-27,22.32,22.32,20.84,20.97,144563,3.00473268562861,3.00473268562861,2.80549413837366,2.82299482157849,1073854.64784697,0.0,1.0
1987-07-28,21.95,22.45,21.71,21.95,317867,2.95492304881487,3.02223336883343,2.92261409520596,2.95492304881487,2361205.53217057,0.0,1.0
1987-07-29,21.71,22.08,21.58,21.71,184030,2.92261409520596,2.9724237320197,2.90511341200113,2.92261409520596,1367026.63090333,0.0,1.0
1987-07-30,22.32,22.57,21.71,21.71,132385,3.00473268562861,3.03838784563789,2.92261409520596,2.92261409520596,983393.036636079,0.0,1.0
1987-07-31,22.32,22.32,21.83,22.2,122963,3.00473268562861,3.00473268562861,2.93876857201041,2.98857820882415,913403.769036388,0.0,1.0
1987-08-03,21.95,22.45,21.71,22.08,69867,2.95492304881487,3.02223336883343,2.92261409520596,2.9724237320197,518991.738419406,0.0,1.0
1987-08-04,23.56,23.56,21.71,21.83,269452,3.17166227927464,3.17166227927464,2.92261409520596,2.93876857201041,2001565.28691064,0.0,1.0
1987-08-05,24.17,24.91,23.43,23.56,274163,3.25378086969728,3.35340014332476,3.15416159606981,3.17166227927464,2036559.92071049,0.0,1.0
1987-08-06,24.42,24.42,24.05,24.17,92385,3.28743602970657,3.28743602970657,3.23762639289283,3.25378086969728,686261.77957944,0.0,1.0
1987-08-07,23.93,24.3,23.8,24.17,42400,3.22147191608838,3.27128155290211,3.20397123288355,3.25378086969728,314959.132480037,0.0,1.0
1987-08-10,24.3,24.42,23.68,24.05,79230,3.27128155290211,3.28743602970657,3.18781675607909,3.23762639289283,588542.737414939,0.0,1.0
1987-08-11,24.17,24.91,24.05,24.17,149452,3.25378086969728,3.35340014332476,3.23762639289283,3.25378086969728,1110171.51574072,0.0,1.0
1987-08-12,23.31,24.3,23.19,24.17,76385,3.13800711926536,3.27128155290211,3.1218526424609,3.25378086969728,567409.276756785,0.0,1.0
1987-08-13,23.19,23.68,23.06,23.56,140000,3.1218526424609,3.18781675607909,3.10435195925608,3.17166227927464,1039959.39969824,0.0,1.0
1987-08-14,23.06,23.31,22.82,23.06,99200,3.10435195925608,3.13800711926536,3.07204300564717,3.10435195925608,736885.517500465,0.0,1.0
1987-08-17,22.82,23.31,22.69,23.19,75467,3.07204300564717,3.13800711926536,3.05454232244234,3.1218526424609,560590.114407335,0.0,1.0
1987-08-18,22.2,22.82,21.95,22.82,93985,2.98857820882415,3.07204300564717,2.95492304881487,3.07204300564717,698147.029861707,0.0,1.0
1987-08-19,22.2,22.45,21.71,21.71,162578,2.98857820882415,3.02223336883343,2.92261409520596,2.92261409520596,1207675.13774386,0.0,1.0
1987-08-20,22.32,22.45,22.2,22.2,158785,3.00473268562861,3.02223336883343,2.98857820882415,2.98857820882415,1179499.66629346,0.0,1.0
1987-08-21,22.2,22.32,21.95,22.2,176652,2.98857820882415,3.00473268562861,2.95492304881487,2.98857820882415,1312220.77053924,0.0,1.0
1987-08-24,22.57,22.57,21.83,22.45,112267,3.03838784563789,3.03838784563789,2.93876857201041,3.02223336883343,833950.870899443,0.0,1.0
1987-08-25,22.82,22.94,22.45,22.45,168000,3.07204300564717,3.08819748245162,3.02223336883343,3.02223336883343,1247951.27963789,0.0,1.0
1987-08-26,22.57,22.82,22.45,22.82,219585,3.03838784563789,3.07204300564717,3.02223336883343,3.07204300564717,1631139.17701955,0.0,1.0
1987-08-27,22.82,22.94,22.32,22.57,227052,3.07204300564717,3.08819748245162,3.00473268562861,3.03838784563789,1686606.1544306,0.0,1.0
1987-08-28,23.19,23.19,22.69,23.06,282667,3.1218526424609,3.1218526424609,3.05454232244234,3.10435195925608,2099730.02596073,0.0,1.0
1987-08-31,23.43,23.43,22.82,22.94,53363,3.15416159606981,3.15416159606981,3.07204300564717,3.08819748245162,396395.381757837,0.0,1.0
1987-09-01,22.45,23.68,22.45,23.68,183467,3.02223336883343,3.18781675607909,3.02223336883343,3.18781675607909,1362844.50846026,0.0,1.0
1987-09-02,21.71,22.69,21.46,22.45,168385,2.92261409520596,3.05454232244234,2.88895893519668,3.02223336883343,1250811.16798706,0.0,1.0
1987-09-03,22.08,22.32,21.71,21.95,136800,2.9724237320197,3.00473268562861,2.92261409520596,2.95492304881487,1016188.89913371,0.0,1.0
1987-09-04,22.08,22.45,21.71,22.08,93985,2.9724237320197,3.02223336883343,2.92261409520596,2.9724237320197,698147.029861705,0.0,1.0
1987-09-08,22.2,22.45,21.21,21.95,82044,2.98857820882415,3.02223336883343,2.8553037751874,2.95492304881487,609445.921348873,0.0,1.0
1987-09-09,22.2,22.45,21.83,21.95,84178,2.98857820882415,3.02223336883343,2.93876857201041,2.95492304881487,625297.873912845,0.0,1.0
1987-09-10,22.45,22.69,22.08,22.08,174252,3.02223336883343,3.05454232244234,2.9724237320197,2.9724237320197,1294392.89511584,0.0,1.0
1987-09-11,22.82,22.94,22.32,22.57,54252,3.07204300564717,3.08819748245162,3.00473268562861,3.03838784563789,402999.12394592,0.0,1.0
1987-09-14,23.19,23.19,22.57,22.82,74963,3.1218526424609,3.1218526424609,3.03838784563789,3.07204300564717,556846.260568422,0.0,1.0
1987-09-15,22.94,23.19,22.57,22.94,108030,3.08819748245162,3.1218526424609,3.03838784563789,3.08819748245162,802477.24249572,0.0,1.0
1987-09-16,23.06,23.19,22.69,22.69,273363,3.10435195925608,3.1218526424609,3.05454232244234,3.05454232244234,2030617.29556935,0.0,1.0
1987-09-17,23.68,23.93,22.94,23.19,173067,3.18781675607909,3.22147191608838,3.08819748245162,3.1218526424609,1285590.38162554,0.0,1.0
1987-09-18,23.93,24.42,23.8,23.93,205630,3.22147191608838,3.28743602970657,3.20397123288355,3.22147191608838,1527477.50971392,0.0,1.0
1987-09-21,22.94,23.8,22.94,23.68,74578,3.08819748245162,3.20397123288355,3.08819748245162,3.18781675607909,553986.372219252,0.0,1.0
1987-09-22,23.43,23.56,22.82,22.82,156800,3.15416159606981,3.17166227927464,3.07204300564717,3.07204300564717,1164754.52766203,0.0,1.0
1987-09-23,21.83,23.43,21.21,23.43,248030,2.93876857201041,3.15416159606981,2.8553037751874,3.15416159606981,1842436.64219396,0.0,1.0
1987-09-24,21.58,21.83,21.34,21.34,194430,2.90511341200113,2.93876857201041,2.87280445839222,2.87280445839222,1444280.75773806,0.0,1.0
1987-09-25,21.71,21.95,21.71,21.71,153244,2.92261409520596,2.95492304881487,2.92261409520596,2.92261409520596,1138339.55890969,0.0,1.0
1987-09-28,21.71,22.08,21.71,21.71,103378,2.92261409520596,2.9724237320197,2.92261409520596,2.92261409520596,767920.877300032,0.0,1.0
1987-09-29,20.97,22.2,20.97,21.58,77778,2.82299482157849,2.98857820882415,2.82299482157849,2.90511341200113,577756.872783782,0.0,1.0
1987-09-30,20.6,21.21,20.35,21.21,342667,2.77318518476475,2.8553037751874,2.73953002475547,2.8553037751874,2545426.91154569,0.0,1.0
1987-10-01,19.73,20.35,19.36,20.1,538844,2.65606522793245,2.73953002475547,2.60625559111872,2.70587486474619,4002684.8769357,0.0,1.0
1987-10-02,19.61,20.1,19.49,19.73,178044,2.639910751128,2.70587486474619,2.62375627432354,2.65606522793245,1322560.93828481,0.0,1.0
1987-10-05,18.62,19.73,18.62,19.73,253867,2.50663631749125,2.65606522793245,2.50663631749125,2.65606522793245,1885795.52087995,0.0,1.0
1987-10-06,19.98,20.23,18.62,18.62,388000,2.68972038794174,2.72337554795102,2.50663631749125,2.50663631749125,2882173.1934494,0.0,1.0
1987-10-07,20.35,20.84,19.73,19.86,163378,2.73953002475547,2.80549413837366,2.65606522793245,2.67356591113728,1213617.76288499,0.0,1.0
1987-10-08,18.62,20.23,18.25,18.62,125778,2.5097325922121,2.72673954567405,2.45986142899414,2.5097325922121,933161.711039403,0.023,1.0
1987-10-09,18.75,19.24,18.38,18.99,137630,2.5272548928022,2.59330048733409,2.47738372958423,2.55960375543006,1021093.08694965,0.0,1.0
1987-10-12,18.62,18.75,18.5,18.75,103200,2.5097325922121,2.5272548928022,2.49355816089817,2.5272548928022,765652.88507741,0.0,1.0
1987-10-13,18.5,18.75,18.25,18.5,148030,2.49355816089817,2.5272548928022,2.45986142899414,2.49355816089817,1098251.90482567,0.0,1.0
1987-10-14,17.76,18.62,17.39,18.25,173452,2.39381583446224,2.5097325922121,2.34394467124428,2.45986142899414,1286860.69982991,0.0,1.0
1987-10-15,18.13,18.5,17.39,17.76,83052,2.4436869976802,2.49355816089817,2.34394467124428,2.39381583446224,616172.513676832,0.0,1.0
1987-10-16,16.03,17.88,16.03,17.76,208178,2.16063444968636,2.40999026577617,2.16063444968636,2.39381583446224,1544496.96036477,0.0,1.0
1987-10-19,12.33,15.29,11.84,14.06,492978,1.66192281750672,2.06089212325043,1.59587722297483,1.89510420228261,3657461.51143112,0.0,1.0
1987-10-20,12.09,14.31,10.85,13.32,422400,1.62957395487886,1.92880093418664,1.46243816463487,1.79536187584668,3133835.06450288,0.0,1.0
1987-10-21,13.57,14.18,13.32,13.32,809244,1.82905860775071,1.91127863359654,1.79536187584668,1.79536187584668,6003876.00127503,0.0,1.0
1987-10-22,13.2,13.57,12.95,13.32,545185,1.77918744453275,1.82905860775071,1.74549071262872,1.79536187584668,4044791.35805161,0.0,1.0
1987-10-23,13.2,14.06,12.95,13.2,466252,1.77918744453275,1.89510420228261,1.74549071262872,1.77918744453275,3459178.18772395,0.0,1.0
1987-10-26,12.7,12.95,12.33,12.83,191230,1.71179398072469,1.74549071262872,1.66192281750672,1.72931628131478,1418757.76369528,0.0,1.0
1987-10-27,11.59,13.07,11.1,12.95,191052,1.5621804910708,1.76166514394265,1.4961348965389,1.74549071262872,1417437.16085086,0.0,1.0
1987-10-28,10.48,11.1,9.87,10.36,447052,1.41256700141691,1.4961348965389,1.33034697557108,1.39639257010297,3316731.13933745,0.0,1.0
1987-10-29,11.22,11.59,10.36,10.36,248978,1.51230932785283,1.5621804910708,1.39639257010297,1.39639257010297,1847196.93818608,0.0,1.0
1987-10-30,11.72,12.58,11.35,12.09,201630,1.57970279166089,1.69561954941075,1.52983162844293,1.62957395487886,1495916.5815713,0.0,1.0
1987-11-02,12.33,12.58,11.35,11.59,245244,1.66192281750672,1.69561954941075,1.52983162844293,1.5621804910708,1819493.95492175,0.0,1.0
1987-11-03,12.09,12.21,11.35,11.84,94578,1.62957395487886,1.64574838619279,1.52983162844293,1.59587722297483,701685.257411347,0.0,1.0
1987-11-04,12.09,12.58,11.59,11.84,61363,1.62957395487886,1.69561954941075,1.5621804910708,1.59587722297483,455259.282819815,0.0,1.0
1987-11-05,13.32,13.69,11.96,12.09,160267,1.79536187584668,1.84523303906464,1.61205165428876,1.62957395487886,1189039.64082075,0.0,1.0
1987-11-06,12.33,13.32,12.33,13.32,141867,1.66192281750672,1.79536187584668,1.66192281750672,1.79536187584668,1052527.88611703,0.0,1.0
1987-11-09,11.96,12.46,11.84,11.96,175467,1.61205165428876,1.67944511809682,1.59587722297483,1.61205165428876,1301810.22079339,0.0,1.0
1987-11-10,11.35,11.84,10.85,11.84,125600,1.52983162844293,1.59587722297483,1.46243816463487,1.59587722297483,931841.108194986,0.0,1.0
1987-11-11,11.59,11.84,11.35,11.35,58044,1.5621804910708,1.59587722297483,1.52983162844293,1.52983162844293,430635.233153421,0.0,1.0
1987-11-12,11.96,12.58,11.84,11.84,111200,1.61205165428876,1.69561954941075,1.59587722297483,1.59587722297483,825005.821905116,0.0,1.0
1987-11-13,11.96,12.21,11.72,12.21,140830,1.61205165428876,1.64574838619279,1.57970279166089,1.64574838619279,1044834.26168073,0.0,1.0
1987-11-16,11.96,12.33,11.47,11.96,118252,1.61205165428876,1.66192281750672,1.54600605975686,1.61205165428876,877325.435718739,0.0,1.0
1987-11-17,12.09,12.09,11.59,11.84,162163,1.62957395487886,1.62957395487886,1.5621804910708,1.59587722297483,1203106.28684891,0.0,1.0
1987-11-18,12.21,12.33,11.59,11.84,106667,1.64574838619279,1.66192281750672,1.5621804910708,1.59587722297483,791374.964075117,0.0,1.0
1987-11-19,11.84,12.21,11.59,12.21,63467,1.59587722297483,1.64574838619279,1.5621804910708,1.64574838619279,470869.105205502,0.0,1.0
1987-11-20,11.59,12.09,11.47,11.84,72800,1.5621804910708,1.62957395487886,1.54600605975686,1.59587722297483,540111.725132125,0.0,1.0
1987-11-23,11.84,11.84,11.47,11.72,85244,1.59587722297483,1.59587722297483,1.54600605975686,1.57970279166089,632435.218367622,0.0,1.0
1987-11-24,11.72,12.09,11.47,11.59,271052,1.57970279166089,1.62957395487886,1.54600605975686,1.5621804910708,2010966.52912793,0.0,1.0
1987-11-25,11.84,12.21,11.59,11.72,133452,1.59587722297483,1.64574838619279,1.5621804910708,1.57970279166089,990096.015691378,0.0,1.0
1987-11-27,11.96,12.21,11.72,12.09,81244,1.61205165428876,1.64574838619279,1.57970279166089,1.62957395487886,602758.74995377,0.0,1.0
1987-11-30,11.72,11.96,11.35,11.72,260030,1.57970279166089,1.61205165428876,1.52983162844293,1.57970279166089,1929193.02041356,0.0,1.0
1987-12-01,11.72,12.21,11.72,11.84,93363,1.57970279166089,1.64574838619279,1.57970279166089,1.59587722297483,692671.030130642,0.0,1.0
1987-12-02,11.84,11.96,11.35,11.47,184563,1.59587722297483,1.61205165428876,1.52983162844293,1.54600605975686,1369294.50996649,0.0,1.0
1987-12-03,11.59,11.72,11.35,11.59,115052,1.5621804910708,1.57970279166089,1.52983162844293,1.5621804910708,853584.260987654,0.0,1.0
1987-12-04,11.35,11.84,10.98,11.35,108444,1.52983162844293,1.59587722297483,1.47996046522497,1.52983162844293,804558.73516797,0.0,1.0
1987-12-07,11.1,11.47,10.73,10.98,129600,1.4961348965389,1.54600605975686,1.44626373332094,1.47996046522497,961517.576608839,0.0,1.0
1987-12-08,11.1,11.35,10.61,11.1,133630,1.4961348965389,1.52983162844293,1.430089302007,1.4961348965389,991416.618535796,0.0,1.0
1987-12-09,10.98,11.1,10.61,10.73,113600,1.47996046522497,1.4961348965389,1.430089302007,1.44626373332094,842811.702953425,0.0,1.0
1987-12-10,11.35,11.84,10.61,10.73,284800,1.52983162844293,1.59587722297483,1.430089302007,1.44626373332094,2112964.55106634,0.0,1.0
1987-12-11,11.22,11.59,11.22,11.35,79763,1.51230932785283,1.5621804910708,1.51230932785283,1.52983162844293,591771.037523542,0.0,1.0
1987-12-14,11.1,11.47,10.85,10.85,111852,1.4961348965389,1.54600605975686,1.46243816463487,1.46243816463487,829843.086256573,0.0,1.0
1987-12-15,11.59,11.59,10.85,10.85,161630,1.5621804910708,1.5621804910708,1.46243816463487,1.46243816463487,1199151.89743277,0.0,1.0
1987-12-16,11.84,12.09,11.59,11.59,523763,1.59587722297483,1.62957395487886,1.5621804910708,1.5621804910708,3885859.03146122,0.0,1.0
1987-12-17,11.47,12.09,11.47,11.96,252385,1.54600605975686,1.62957395487886,1.54600605975686,1.61205165428876,1872473.87015758,0.0,1.0
1987-12-18,12.09,12.09,11.59,12.09,256444,1.62957395487886,1.62957395487886,1.5621804910708,1.62957395487886,1902588.06648053,0.0,1.0
1987-12-21,12.21,12.33,11.84,12.09,86430,1.64574838619279,1.66192281750672,1.59587722297483,1.62957395487886,641234.29125233,0.0,1.0
1987-12-22,12.46,12.83,11.59,11.96,265363,1.67944511809682,1.72931628131478,1.5621804910708,1.61205165428876,1968759.17192632,0.0,1.0
1987-12-23,12.46,12.58,11.84,12.46,165452,1.67944511809682,1.69561954941075,1.59587722297483,1.67944511809682,1227507.7630022,0.0,1.0
1987-12-24,12.21,12.83,12.09,12.33,65600,1.64574838619279,1.72931628131478,1.62957395487886,1.66192281750672,486694.08198719,0.0,1.0
1987-12-28,12.7,12.83,11.96,12.09,78044,1.71179398072469,1.72931628131478,1.61205165428876,1.62957395487886,579017.575222686,0.0,1.0
1987-12-29,12.09,12.7,12.09,12.58,90785,1.62957395487886,1.71179398072469,1.62957395487886,1.69561954941075,673544.546237911,0.0,1.0
1987-12-30,12.21,12.58,12.09,12.09,128385,1.64574838619279,1.69561954941075,1.62957395487886,1.62957395487886,952503.349328132,0.0,1.0
1987-12-31,13.07,13.2,11.96,12.09,151852,1.76166514394265,1.77918744453275,1.61205165428876,1.62957395487886,1126607.7703951,0.0,1.0
1988-01-04,12.7,13.07,12.58,12.83,80978,1.71179398072469,1.76166514394265,1.69561954941075,1.72931628131478,600785.264804248,0.0,1.0
1988-01-05,12.7,13.07,12.58,13.07,64178,1.71179398072469,1.76166514394265,1.69561954941075,1.76166514394265,476144.097466065,0.0,1.0
1988-01-06,12.7,12.83,12.46,12.58,31644,1.71179398072469,1.72931628131478,1.67944511809682,1.69561954941075,234770.541621991,0.0,1.0
1988-01-07,12.7,12.7,12.33,12.58,34578,1.71179398072469,1.71179398072469,1.66192281750672,1.69561954941075,256538.231203552,0.0,1.0
1988-01-08,12.09,13.07,12.09,12.95,37867,1.62957395487886,1.76166514394265,1.62957395487886,1.74549071262872,280939.707356843,0.0,1.0
1988-01-11,12.83,12.83,11.84,12.09,296267,1.72931628131478,1.72931628131478,1.59587722297483,1.62957395487886,2198039.56689176,0.0,1.0
1988-01-12,12.83,12.83,12.21,12.58,73244,1.72931628131478,1.72931628131478,1.64574838619279,1.69561954941075,543405.813126064,0.0,1.0
1988-01-13,12.21,12.7,12.09,12.09,54667,1.64574838619279,1.71179398072469,1.62957395487886,1.62957395487886,405580.874695027,0.0,1.0
1988-01-14,12.46,12.46,12.09,12.21,34400,1.67944511809682,1.67944511809682,1.62957395487886,1.64574838619279,255217.628359136,0.0,1.0
1988-01-15,12.21,12.83,12.21,12.7,67052,1.64574838619279,1.72931628131478,1.64574838619279,1.71179398072469,497466.640021419,0.0,1.0
1988-01-18,12.58,12.58,12.33,12.33,16978,1.69561954941075,1.69561954941075,1.66192281750672,1.66192281750672,125961.7701826,0.0,1.0
1988-01-19,12.58,12.83,12.09,12.09,215467,1.69561954941075,1.72931628131478,1.62957395487886,1.62957395487886,1598574.90493192,0.0,1.0
1988-01-20,12.33,12.58,11.96,12.09,193867,1.66192281750672,1.69561954941075,1.61205165428876,1.62957395487886,1438321.97549712,0.0,1.0
1988-01-21,12.33,12.46,12.09,12.21,244830,1.66192281750672,1.67944511809682,1.62957395487886,1.64574838619279,1816422.44044092,0.0,1.0
1988-01-22,12.46,12.58,12.21,12.46,270430,1.67944511809682,1.69561954941075,1.64574838619279,1.67944511809682,2006351.83828957,0.0,1.0
1988-01-25,12.95,13.2,12.83,12.83,130163,1.74549071262872,1.77918744453275,1.72931628131478,1.72931628131478,965694.539538087,0.0,1.0
1988-01-26,12.58,12.95,12.58,12.83,80000,1.69561954941075,1.74549071262872,1.69561954941075,1.72931628131478,593529.368277063,0.0,1.0
1988-01-27,12.58,12.83,12.58,12.58,123852,1.69561954941075,1.72931628131478,1.69561954941075,1.69561954941075,918872.491498134,0.0,1.0
1988-01-28,12.7,12.83,12.46,12.58,33363,1.71179398072469,1.72931628131478,1.67944511809682,1.69561954941075,247524.003922845,0.0,1.0
1988-01-29,12.83,12.83,12.09,12.46,35644,1.72931628131478,1.72931628131478,1.62957395487886,1.67944511809682,264447.010035845,0.0,1.0
1988-02-01,12.95,13.2,12.7,12.83,73630,1.74549071262872,1.77918744453275,1.71179398072469,1.72931628131478,546269.592327999,0.0,1.0
1988-02-02,13.69,13.81,12.58,12.7,298667,1.84523303906464,1.86140747037858,1.69561954941075,1.71179398072469,2215845.44794007,0.0,1.0
1988-02-03,13.44,14.18,13.2,13.94,296563,1.81153630716061,1.91127863359654,1.77918744453275,1.87892977096867,2200235.62555438,0.0,1.0
1988-02-04,12.95,13.57,12.83,13.57,104978,1.74549071262872,1.82905860775071,1.72931628131478,1.82905860775071,778844.075287365,0.0,1.0
1988-02-05,13.07,13.32,12.95,13.07,27052,1.76166514394265,1.79536187584668,1.74549071262872,1.76166514394265,200701.955882888,0.0,1.0
1988-02-08,13.07,13.07,12.95,12.95,33452,1.76476524327782,1.76476524327782,1.74856234892485,1.74856234892485,247748.328943699,0.023,1.0
1988-02-09,12.83,13.07,12.46,12.95,112000,1.73235945457188,1.76476524327782,1.68240053031688,1.74856234892485,829481.431355202,0.0,1.0
1988-02-10,12.95,13.32,12.58,12.7,115052,1.74856234892485,1.79852127317985,1.69860342466985,1.71480631902283,852084.800359632,0.0,1.0
1988-02-11,12.95,13.32,12.83,13.07,53630,1.74856234892485,1.79852127317985,1.73235945457188,1.76476524327782,397188.296103389,0.0,1.0
1988-02-12,13.07,13.44,12.95,13.2,76444,1.76476524327782,1.81472416753282,1.74856234892485,1.78231837882687,566150.70123676,0.0,1.0
1988-02-16,12.83,13.07,12.7,13.07,26844,1.73235945457188,1.76476524327782,1.71480631902283,1.76476524327782,198808.924493741,0.0,1.0
1988-02-17,12.83,13.07,12.7,12.95,44385,1.73235945457188,1.76476524327782,1.71480631902283,1.74856234892485,328719.047595541,0.0,1.0
1988-02-18,12.83,12.95,12.7,12.83,32800,1.73235945457188,1.74856234892485,1.71480631902283,1.73235945457188,242919.562039738,0.0,1.0
1988-02-19,13.07,13.07,12.58,12.95,113600,1.76476524327782,1.76476524327782,1.69860342466985,1.74856234892485,841331.166088849,0.0,1.0
1988-02-22,12.95,13.07,12.7,12.83,51644,1.74856234892485,1.76476524327782,1.71480631902283,1.73235945457188,382479.812865251,0.0,1.0
1988-02-23,12.95,13.2,12.83,12.95,153067,1.74856234892485,1.78231837882687,1.73235945457188,1.74856234892485,1133627.09154685,0.0,1.0
1988-02-24,13.2,13.2,12.83,13.07,96652,1.78231837882687,1.78231837882687,1.73235945457188,1.76476524327782,715812.850922707,0.0,1.0
1988-02-25,12.95,13.2,12.95,13.07,36444,1.74856234892485,1.78231837882687,1.74856234892485,1.76476524327782,269907.332895616,0.0,1.0
1988-02-26,13.07,13.2,12.83,12.95,24652,1.76476524327782,1.78231837882687,1.73235945457188,1.74856234892485,182574.787908647,0.0,1.0
1988-02-29,12.83,12.95,12.83,12.95,198667,1.73235945457188,1.74856234892485,1.73235945457188,1.74856234892485,1471344.53145575,0.0,1.0
1988-03-01,13.44,13.44,12.95,12.95,93452,1.81472416753282,1.81472416753282,1.74856234892485,1.74856234892485,692113.381455413,0.0,1.0
1988-03-02,13.44,13.44,13.07,13.44,111644,1.81472416753282,1.81472416753282,1.76476524327782,1.81472416753282,826844.865376965,0.0,1.0
1988-03-03,13.69,13.94,13.2,13.44,120444,1.84848019743484,1.88223622733687,1.78231837882687,1.81472416753282,892018.406412019,0.0,1.0
1988-03-04,13.81,14.06,13.32,13.32,179378,1.86468309178781,1.89843912168984,1.79852127317985,1.79852127317985,1328488.57315744,0.0,1.0
1988-03-07,14.18,14.31,13.44,13.44,198163,1.91464201604281,1.93219515159186,1.81472416753282,1.81472416753282,1467611.86501465,0.0,1.0
1988-03-08,14.92,15.05,14.43,14.68,315200,2.0145598645528,2.03211300010185,1.94839804594483,1.98215407584686,2334397.74252821,0.0,1.0
1988-03-09,14.55,14.92,14.31,14.8,106667,1.9646009402978,2.0145598645528,1.93219515159186,1.99835697019983,789984.784271122,0.0,1.0
1988-03-10,14.43,14.68,14.43,14.55,106163,1.94839804594483,1.98215407584686,1.94839804594483,1.9646009402978,786252.117830022,0.0,1.0
1988-03-11,14.68,14.68,13.69,14.31,86785,1.98215407584686,1.98215407584686,1.84848019743484,1.93219515159186,642737.018037153,0.0,1.0
1988-03-14,14.06,14.68,14.06,14.68,107763,1.89843912168984,1.98215407584686,1.89843912168984,1.98215407584686,798101.852563666,0.0,1.0
1988-03-15,14.06,14.18,13.81,14.18,48267,1.89843912168984,1.91464201604281,1.86468309178781,1.91464201604281,357469.466493049,0.0,1.0
1988-03-16,14.18,14.31,13.94,14.18,79585,1.91464201604281,1.93219515159186,1.88223622733687,1.91464201604281,589413.211735748,0.0,1.0
1988-03-17,14.55,14.68,14.18,14.31,143052,1.9646009402978,1.98215407584686,1.91464201604281,1.93219515159186,1059455.15819844,0.0,1.0
1988-03-18,14.55,14.92,14.43,14.92,425867,1.9646009402978,2.0145598645528,1.94839804594483,2.0145598645528,3154006.86363345,0.0,1.0
1988-03-21,14.43,14.68,14.43,14.55,137244,1.94839804594483,1.98215407584686,1.94839804594483,1.9646009402978,1016440.6211153,0.0,1.0
1988-03-22,14.8,14.92,14.55,14.8,74430,1.99835697019983,2.0145598645528,1.9646009402978,1.99835697019983,551234.847640783,0.0,1.0
1988-03-23,14.8,14.92,14.68,14.8,38044,1.99835697019983,2.0145598645528,1.98215407584686,1.99835697019983,281757.067629262,0.0,1.0
1988-03-24,14.55,14.8,14.55,14.68,40444,1.9646009402978,1.99835697019983,1.9646009402978,1.98215407584686,299531.669729731,0.0,1.0
1988-03-25,14.18,14.8,13.81,14.68,106252,1.91464201604281,1.99835697019983,1.86468309178781,1.98215407584686,786911.25932458,0.0,1.0
1988-03-28,13.94,14.18,13.94,14.18,74163,1.88223622733687,1.91464201604281,1.88223622733687,1.91464201604281,549257.423157105,0.0,1.0
1988-03-29,13.81,14.06,13.69,14.06,127230,1.86468309178781,1.89843912168984,1.84848019743484,1.89843912168984,942276.093851095,0.0,1.0
1988-03-30,13.94,14.06,13.81,13.81,93985,1.88223622733687,1.89843912168984,1.86468309178781,1.86468309178781,696060.824338558,0.0,1.0
1988-03-31,14.18,14.31,13.69,14.06,84978,1.91464201604281,1.93219515159186,1.84848019743484,1.89843912168984,629354.223872343,0.0,1.0
1988-04-04,13.69,14.18,13.69,14.18,70667,1.84848019743484,1.91464201604281,1.84848019743484,1.91464201604281,523365.752764091,0.0,1.0
1988-04-05,13.81,14.31,13.69,13.69,88000,1.86468309178781,1.93219515159186,1.84848019743484,1.84848019743484,651735.410350517,0.0,1.0
1988-04-06,14.31,14.31,13.69,13.81,61244,1.93219515159186,1.93219515159186,1.84848019743484,1.86468309178781,453578.221267126,0.0,1.0
1988-04-07,13.94,14.55,13.94,14.06,41600,1.88223622733687,1.9646009402978,1.88223622733687,1.89843912168984,308093.103074789,0.0,1.0
1988-04-08,14.06,14.18,13.44,14.06,94785,1.89843912168984,1.91464201604281,1.81472416753282,1.89843912168984,701985.691705382,0.0,1.0
1988-04-11,14.06,14.18,13.81,14.06,54667,1.89843912168984,1.91464201604281,1.86468309178781,1.89843912168984,404868.405427632,0.0,1.0
1988-04-12,13.69,14.06,13.69,14.06,50963,1.84848019743484,1.89843912168984,1.84848019743484,1.89843912168984,377436.269519243,0.0,1.0
1988-04-13,13.81,13.94,13.81,13.81,57600,1.86468309178781,1.88223622733687,1.86468309178781,1.86468309178781,426590.450411248,0.0,1.0
1988-04-14,13.69,13.81,13.69,13.69,172800,1.84848019743484,1.86468309178781,1.84848019743484,1.84848019743484,1279771.35123374,0.0,1.0
1988-04-15,13.44,13.69,13.32,13.69,92000,1.81472416753282,1.84848019743484,1.79852127317985,1.84848019743484,681359.74718463,0.0,1.0
1988-04-18,13.94,14.31,13.07,13.44,124178,1.88223622733687,1.93219515159186,1.76476524327782,1.81472416753282,919672.724846662,0.0,1.0
1988-04-19,13.69,13.94,13.57,13.94,153067,1.84848019743484,1.88223622733687,1.83227730308187,1.88223622733687,1133627.09154685,0.0,1.0
1988-04-20,13.69,13.81,13.44,13.69,372000,1.84848019743484,1.86468309178781,1.81472416753282,1.84848019743484,2755063.32557264,0.0,1.0
1988-04-21,13.94,14.31,13.69,13.69,128000,1.88223622733687,1.93219515159186,1.84848019743484,1.84848019743484,947978.778691658,0.0,1.0
1988-04-22,14.68,14.68,13.81,13.81,75644,1.98215407584686,1.98215407584686,1.86468309178781,1.86468309178781,560225.833869936,0.0,1.0
1988-04-25,14.31,14.55,14.06,14.43,49244,1.93219515159186,1.9646009402978,1.89843912168984,1.94839804594483,364705.210764782,0.0,1.0
1988-04-26,14.55,14.68,14.31,14.68,67852,1.9646009402978,1.98215407584686,1.93219515159186,1.98215407584686,502517.625717083,0.0,1.0
1988-04-27,14.31,14.55,14.18,14.43,76444,1.93219515159186,1.9646009402978,1.91464201604281,1.94839804594483,566150.70123676,0.0,1.0
1988-04-28,14.18,14.31,14.06,14.18,46844,1.91464201604281,1.93219515159186,1.89843912168984,1.91464201604281,346930.608664313,0.0,1.0
1988-04-29,14.06,14.06,13.81,14.06,34667,1.89843912168984,1.89843912168984,1.86468309178781,1.89843912168984,256746.72125706,0.0,1.0
1988-05-02,14.18,14.18,13.94,13.94,68444,1.91869273963105,1.91869273963105,1.88621839142855,1.88621839142855,505831.861430104,0.03,1.0
1988-05-03,14.06,14.18,13.94,14.18,25778,1.9024555655298,1.91869273963105,1.88621839142855,1.91869273963105,190510.983051038,0.0,1.0
1988-05-04,14.18,14.55,14.18,14.31,113185,1.91869273963105,1.96875735977657,1.91869273963105,1.93628301157407,836487.920576914,0.0,1.0
1988-05-05,14.31,14.31,14.06,14.18,78844,1.93628301157407,1.93628301157407,1.9024555655298,1.91869273963105,582692.526482893,0.0,1.0
1988-05-06,14.06,14.31,14.06,14.18,47230,1.9024555655298,1.93628301157407,1.9024555655298,1.91869273963105,349050.88561954,0.0,1.0
1988-05-09,14.68,14.68,14.18,14.31,66430,1.98634763171959,1.98634763171959,1.91869273963105,1.93628301157407,490947.498024689,0.0,1.0
1988-05-10,14.68,14.68,14.55,14.55,96652,1.98634763171959,1.98634763171959,1.96875735977657,1.96875735977657,714301.634488669,0.0,1.0
1988-05-11,14.18,14.55,14.06,14.55,40978,1.91869273963105,1.96875735977657,1.9024555655298,1.96875735977657,302845.801205114,0.0,1.0
1988-05-12,14.18,14.31,14.18,14.31,34252,1.91869273963105,1.93628301157407,1.91869273963105,1.93628301157407,253137.644171935,0.0,1.0
1988-05-13,14.55,14.68,14.31,14.43,48652,1.96875735977657,1.98634763171959,1.93628301157407,1.95252018567532,359560.103475797,0.0,1.0
1988-05-16,14.55,14.92,14.43,14.43,58163,1.96875735977657,2.01882197992209,1.95252018567532,1.95252018567532,429850.659756285,0.0,1.0
1988-05-17,14.31,14.92,14.18,14.68,264030,1.93628301157407,2.01882197992209,1.91869273963105,1.98634763171959,1951300.13402768,0.0,1.0
1988-05-18,14.18,14.55,14.18,14.31,60444,1.91869273963105,1.96875735977657,1.91869273963105,1.93628301157407,446708.272927959,0.0,1.0
1988-05-19,14.31,14.31,13.81,14.06,64385,1.93628301157407,1.93628301157407,1.86862811948553,1.9024555655298,475834.030713828,0.0,1.0
1988-05-20,14.31,14.31,14.06,14.18,46044,1.93628301157407,1.93628301157407,1.9024555655298,1.91869273963105,340285.813624097,0.0,1.0
1988-05-23,14.43,14.43,14.18,14.31,27378,1.95252018567532,1.95252018567532,1.91869273963105,1.93628301157407,202335.700751467,0.0,1.0
1988-05-24,14.55,14.55,14.31,14.31,28385,1.96875735977657,1.96875735977657,1.93628301157407,1.93628301157407,209777.882454174,0.0,1.0
1988-05-25,14.31,14.68,14.31,14.55,68030,1.93628301157407,1.98634763171959,1.93628301157407,1.96875735977657,502772.215725118,0.0,1.0
1988-05-26,14.43,14.68,14.06,14.43,95585,1.95252018567532,1.98634763171959,1.9024555655298,1.95252018567532,706416.025872195,0.0,1.0
1988-05-27,14.8,14.8,14.43,14.68,101778,2.00258480582084,2.00258480582084,1.95252018567532,1.98634763171959,752185.073821419,0.0,1.0
1988-05-31,14.8,14.8,14.55,14.8,33630,2.00258480582084,2.00258480582084,1.96875735977657,2.00258480582084,248540.785165894,0.0,1.0
1988-06-01,14.92,15.42,14.68,14.8,145185,2.01882197992209,2.08647687201064,1.98634763171959,2.00258480582084,1072982.2745855,0.0,1.0
1988-06-02,14.92,14.92,14.55,14.68,85600,2.01882197992209,2.01882197992209,1.96875735977657,1.98634763171959,632622.396972955,0.0,1.0
1988-06-03,14.92,15.05,14.8,14.8,40385,2.01882197992209,2.03641225186511,2.00258480582084,2.00258480582084,298463.265207393,0.0,1.0
1988-06-06,15.29,15.29,14.8,14.8,107585,2.06888660006761,2.06888660006761,2.00258480582084,2.00258480582084,795101.408625414,0.0,1.0
1988-06-07,15.29,15.42,15.05,15.29,37363,2.06888660006761,2.08647687201064,2.03641225186511,2.06888660006761,276129.329650707,0.0,1.0
1988-06-08,15.79,16.03,15.17,15.29,171644,2.13654149215616,2.16901584035866,2.05264942596636,2.06888660006761,1268526.15310778,0.0,1.0
1988-06-09,15.91,16.03,15.54,15.54,88563,2.15277866625741,2.16901584035866,2.10271404611189,2.10271404611189,654520.296064435,0.0,1.0
1988-06-10,15.79,16.16,15.66,15.79,76978,2.13654149215616,2.18660611230168,2.11895122021314,2.13654149215616,568901.949464766,0.0,1.0
1988-06-13,15.79,15.91,15.79,15.79,88652,2.13654149215616,2.15277866625741,2.13654149215616,2.13654149215616,655178.045986522,0.0,1.0
1988-06-14,16.03,16.16,15.66,15.79,162667,2.16901584035866,2.18660611230168,2.11895122021314,2.13654149215616,1202182.09635981,0.0,1.0
1988-06-15,16.16,16.16,15.91,15.91,141985,2.18660611230168,2.18660611230168,2.15277866625741,2.15277866625741,1049332.83918464,0.0,1.0
1988-06-16,15.91,16.16,15.79,15.91,162667,2.15277866625741,2.18660611230168,2.13654149215616,2.15277866625741,1202182.09635981,0.0,1.0
1988-06-17,15.42,15.79,15.42,15.54,326252,2.08647687201064,2.13654149215616,2.08647687201064,2.10271404611189,2411148.62450023,0.0,1.0
1988-06-20,15.17,15.42,15.17,15.29,58844,2.05264942596636,2.08647687201064,2.05264942596636,2.06888660006761,434883.55522753,0.0,1.0
1988-06-21,15.42,15.42,14.8,15.42,138963,2.08647687201064,2.08647687201064,2.00258480582084,2.08647687201064,1026998.90362795,0.0,1.0
1988-06-22,15.42,15.54,15.29,15.29,85067,2.08647687201064,2.10271404611189,2.06888660006761,2.06888660006761,628683.287888997,0.0,1.0
1988-06-23,15.29,15.29,15.17,15.17,74430,2.06888660006761,2.06888660006761,2.05264942596636,2.05264942596636,550071.086526835,0.0,1.0
1988-06-24,15.29,15.54,15.05,15.05,223230,2.06888660006761,2.10271404611189,2.03641225186511,2.03641225186511,1649769.83266674,0.0,1.0
1988-06-27,15.17,15.29,15.05,15.29,44563,2.05264942596636,2.06888660006761,2.03641225186511,2.06888660006761,329340.559302638,0.0,1.0
1988-06-28,15.42,15.66,15.29,15.29,61778,2.08647687201064,2.11895122021314,2.06888660006761,2.06888660006761,456567.13131069,0.0,1.0
1988-06-29,15.17,15.54,15.17,15.42,79585,2.05264942596636,2.10271404611189,2.05264942596636,2.08647687201064,588168.848867905,0.0,1.0
1988-06-30,15.29,15.29,15.17,15.17,51378,2.06888660006761,2.06888660006761,2.05264942596636,2.05264942596636,379706.466257903,0.0,1.0
1988-07-01,15.66,15.66,15.29,15.29,76978,2.11895122021314,2.11895122021314,2.06888660006761,2.06888660006761,568901.949464766,0.0,1.0
1988-07-05,16.77,16.77,15.54,15.66,314430,2.2691450806497,2.2691450806497,2.10271404611189,2.11895122021314,2323778.74159119,0.0,1.0
1988-07-06,16.28,16.65,16.03,16.53,104385,2.20284328640293,2.25290790654845,2.16901584035866,2.2366707324472,771451.973224553,0.0,1.0
1988-07-07,16.28,16.28,16.03,16.28,60830,2.20284328640293,2.20284328640293,2.16901584035866,2.20284328640293,449560.986073187,0.0,1.0
1988-07-08,16.28,16.4,16.16,16.16,99467,2.20284328640293,2.21908046050418,2.18660611230168,2.18660611230168,735105.74719286,0.0,1.0
1988-07-11,16.28,16.53,16.16,16.4,66163,2.20284328640293,2.2366707324472,2.18660611230168,2.21908046050418,488974.248258429,0.0,1.0
1988-07-12,15.91,16.28,15.91,16.28,47230,2.15277866625741,2.20284328640293,2.15277866625741,2.20284328640293,349050.885619539,0.0,1.0
1988-07-13,15.79,16.03,15.66,15.91,41867,2.13654149215616,2.16901584035866,2.11895122021314,2.15277866625741,309415.909977414,0.0,1.0
1988-07-14,15.79,15.91,15.66,15.66,30785,2.13654149215616,2.15277866625741,2.11895122021314,2.11895122021314,227514.959004817,0.0,1.0
1988-07-15,16.03,16.03,15.42,15.91,103230,2.16901584035866,2.16901584035866,2.08647687201064,2.15277866625741,762916.005134556,0.0,1.0
1988-07-18,15.91,16.16,15.54,16.16,34785,2.15277866625741,2.18660611230168,2.10271404611189,2.18660611230168,257076.75325589,0.0,1.0
1988-07-19,15.79,16.16,15.54,15.91,90844,2.13654149215616,2.18660611230168,2.10271404611189,2.15277866625741,671377.909236109,0.0,1.0
1988-07-20,15.66,15.91,15.54,15.66,40385,2.11895122021314,2.15277866625741,2.10271404611189,2.11895122021314,298463.265207391,0.0,1.0
1988-07-21,15.54,15.66,15.42,15.42,25452,2.10271404611189,2.11895122021314,2.08647687201064,2.08647687201064,188101.696819575,0.0,1.0
1988-07-22,15.29,15.54,15.29,15.54,76178,2.06888660006761,2.10271404611189,2.06888660006761,2.10271404611189,562989.590614554,0.0,1.0
1988-07-25,15.42,15.42,15.17,15.29,38785,2.08647687201064,2.08647687201064,2.05264942596636,2.06888660006761,286638.547506962,0.0,1.0
1988-07-26,15.29,15.42,15.29,15.29,26430,2.07294589359293,2.09057067882295,2.07294589359293,2.07294589359293,194947.056384366,0.03,1.0
1988-07-27,15.42,15.79,15.42,15.42,44830,2.09057067882295,2.14073352909302,2.09057067882295,2.09057067882295,330665.022236516,0.0,1.0
1988-07-28,16.28,16.4,15.29,15.29,127644,2.20716541188312,2.22343444440314,2.07294589359293,2.07294589359293,941499.132240861,0.0,1.0
1988-07-29,16.16,16.28,15.79,16.03,56830,2.19089637936309,2.20716541188312,2.14073352909302,2.17327159413307,419176.739096615,0.0,1.0
1988-08-01,15.79,16.03,15.54,15.91,36563,2.14073352909302,2.17327159413307,2.10683971134297,2.15700256161305,269687.825296314,0.0,1.0
1988-08-02,15.91,15.91,15.54,15.79,82400,2.15700256161305,2.15700256161305,2.10683971134297,2.14073352909302,607780.455772672,0.0,1.0
1988-08-03,15.42,15.79,15.42,15.79,60652,2.09057067882295,2.14073352909302,2.09057067882295,2.14073352909302,447367.720916556,0.0,1.0
1988-08-04,15.79,15.91,15.54,15.66,35200,2.14073352909302,2.15700256161305,2.10683971134297,2.123108743863,259634.369456288,0.0,1.0
1988-08-05,15.66,15.66,15.42,15.66,20267,2.123108743863,2.123108743863,2.09057067882295,2.123108743863,149488.9138003,0.0,1.0
1988-08-08,15.42,15.79,15.42,15.42,54044,2.09057067882295,2.14073352909302,2.09057067882295,2.09057067882295,398627.268832262,0.0,1.0
1988-08-09,15.17,15.66,14.92,15.29,76563,2.0566768610729,2.123108743863,2.02278304332286,2.07294589359293,564726.881496641,0.0,1.0
1988-08-10,14.68,15.17,14.55,15.05,58430,1.99024497828281,2.0566768610729,1.97262019305279,2.04040782855288,430978.301344627,0.0,1.0
1988-08-11,14.68,14.92,14.55,14.55,40978,1.99024497828281,2.02278304332286,1.97262019305279,1.97262019305279,302252.761124425,0.0,1.0
1988-08-12,14.68,14.8,14.68,14.8,21867,1.99024497828281,2.00651401080283,1.99024497828281,2.00651401080283,161290.476048314,0.0,1.0
1988-08-15,13.81,14.55,13.69,14.55,341363,1.87229449251264,1.97262019305279,1.85602545999262,1.97262019305279,2517885.43354281,0.0,1.0
1988-08-16,14.06,14.31,13.81,13.81,73067,1.90618831026269,1.94008212801274,1.87229449251264,1.87229449251264,538940.467984732,0.0,1.0
1988-08-17,14.18,14.31,13.81,14.06,324444,1.92245734278271,1.94008212801274,1.87229449251264,1.90618831026269,2393091.28874648,0.0,1.0
1988-08-18,14.31,14.68,14.18,14.18,39852,1.94008212801274,1.99024497828281,1.92245734278271,1.92245734278271,293947.411692385,0.0,1.0
1988-08-19,14.55,14.68,14.06,14.18,262252,1.97262019305279,1.99024497828281,1.90618831026269,1.92245734278271,1934364.5641662,0.0,1.0
1988-08-22,14.06,14.43,14.06,14.43,30578,1.90618831026269,1.95635116053276,1.90618831026269,1.95635116053276,225542.60651234,0.0,1.0
1988-08-23,14.06,14.18,13.81,14.06,404000,1.90618831026269,1.92245734278271,1.87229449251264,1.90618831026269,2979894.4676233,0.0,1.0
1988-08-24,14.31,14.31,13.57,14.06,186252,1.94008212801274,1.94008212801274,1.8397564274726,1.90618831026269,1373790.35738558,0.0,1.0
1988-08-25,14.31,14.55,13.94,14.18,189185,1.94008212801274,1.97262019305279,1.88991927774267,1.92245734278271,1395424.09618147,0.0,1.0
1988-08-26,14.43,14.43,14.06,14.06,20000,1.95635116053276,1.95635116053276,1.90618831026269,1.90618831026269,147519.528100164,0.0,1.0
1988-08-29,14.68,14.8,14.43,14.43,20178,1.99024497828281,2.00651401080283,1.95635116053276,1.95635116053276,148832.451900255,0.0,1.0
1988-08-30,14.68,14.8,14.18,14.68,31378,1.99024497828281,2.00651401080283,1.92245734278271,1.99024497828281,231443.387636346,0.0,1.0
1988-08-31,14.55,14.92,14.55,14.68,27052,1.97262019305279,2.02278304332286,1.97262019305279,1.99024497828281,199534.91370828,0.0,1.0
1988-09-01,14.68,14.8,14.31,14.43,56563,1.99024497828281,2.00651401080283,1.94008212801274,1.95635116053276,417207.353396477,0.0,1.0
1988-09-02,15.17,15.17,14.8,14.8,60030,2.0566768610729,2.0566768610729,2.00651401080283,2.00651401080283,442779.863592641,0.0,1.0
1988-09-06,15.54,15.54,14.92,14.92,56830,2.10683971134297,2.10683971134297,2.02278304332286,2.02278304332286,419176.739096615,0.0,1.0
1988-09-07,15.54,15.79,15.42,15.54,115467,2.10683971134297,2.14073352909302,2.09057067882295,2.10683971134297,851681.86755708,0.0,1.0
1988-09-08,15.29,15.42,15.05,15.42,67467,2.07294589359293,2.09057067882295,2.04040782855288,2.09057067882295,497635.000116685,0.0,1.0
1988-09-09,15.17,15.29,14.68,15.29,33452,2.0566768610729,2.07294589359293,1.99024497828281,2.07294589359293,246741.162700334,0.0,1.0
1988-09-12,14.68,15.17,14.68,14.92,58785,1.99024497828281,2.0566768610729,1.99024497828281,2.02278304332286,433596.772968405,0.0,1.0
1988-09-13,14.68,14.68,14.31,14.68,113630,1.99024497828281,1.99024497828281,1.94008212801274,1.99024497828281,838132.198901078,0.0,1.0
1988-09-14,14.8,14.8,14.55,14.55,11644,2.00651401080283,2.00651401080283,1.97262019305279,1.97262019305279,85885.8692599152,0.0,1.0
1988-09-15,14.68,14.8,14.55,14.55,10578,1.99024497828281,2.00651401080283,1.97262019305279,1.97262019305279,78023.0784121764,0.0,1.0
1988-09-16,14.92,15.05,14.43,14.43,75230,2.02278304332286,2.04040782855288,1.95635116053276,1.95635116053276,554894.704948763,0.0,1.0
1988-09-19,14.8,14.8,14.43,14.8,33067,2.00651401080283,2.00651401080283,1.95635116053276,2.00651401080283,243901.411784405,0.0,1.0
1988-09-20,14.68,14.8,14.55,14.68,21185,1.99024497828281,2.00651401080283,1.97262019305279,1.99024497828281,156260.060140098,0.0,1.0
1988-09-21,14.8,14.8,14.55,14.8,16178,2.00651401080283,2.00651401080283,1.97262019305279,2.00651401080283,119328.546280222,0.0,1.0
1988-09-22,14.8,14.8,14.55,14.68,31200,2.00651401080283,2.00651401080283,1.97262019305279,1.99024497828281,230130.463836255,0.0,1.0
1988-09-23,14.68,14.8,14.68,14.8,38578,1.99024497828281,2.00651401080283,1.99024497828281,2.00651401080283,284550.417752405,0.0,1.0
1988-09-26,14.8,14.8,14.43,14.55,15230,2.00651401080283,2.00651401080283,1.95635116053276,1.97262019305279,112336.120648275,0.0,1.0
1988-09-27,14.8,14.8,14.68,14.8,169778,2.00651401080283,2.00651401080283,1.99024497828281,2.00651401080283,1252278.52208948,0.0,1.0
1988-09-28,14.8,14.8,14.55,14.55,25452,2.00651401080283,2.00651401080283,1.97262019305279,1.97262019305279,187733.351460268,0.0,1.0
1988-09-29,14.68,14.8,14.55,14.8,69185,1.99024497828281,2.00651401080283,1.97262019305279,2.00651401080283,510306.92758049,0.0,1.0
1988-09-30,14.68,14.8,14.68,14.8,60030,1.99024497828281,2.00651401080283,1.99024497828281,2.00651401080283,442779.86359264,0.0,1.0
1988-10-03,14.92,14.92,14.43,14.55,137244,2.02278304332286,2.02278304332286,1.95635116053276,1.97262019305279,1012308.50572894,0.0,1.0
1988-10-04,15.17,15.29,14.8,14.92,122667,2.0566768610729,2.07294589359293,2.00651401080283,2.02278304332286,904788.897673139,0.0,1.0
1988-10-05,15.05,15.17,14.8,15.05,41067,2.04040782855288,2.0566768610729,2.00651401080283,2.04040782855288,302909.223024471,0.0,1.0
1988-10-06,14.68,15.05,14.68,14.92,57452,1.99024497828281,2.04040782855288,1.99024497828281,2.02278304332286,423764.596420529,0.0,1.0
1988-10-07,15.42,15.42,14.68,14.8,115644,2.09057067882295,2.09057067882295,1.99024497828281,2.00651401080283,852987.415380765,0.0,1.0
1988-10-10,16.03,16.03,15.29,15.54,142044,2.17327159413307,2.17327159413307,2.07294589359293,2.10683971134297,1047713.19247298,0.0,1.0
1988-10-11,15.66,16.03,15.42,15.91,24652,2.123108743863,2.17327159413307,2.09057067882295,2.15700256161305,181832.570336261,0.0,1.0
1988-10-12,15.54,15.66,15.05,15.66,57867,2.10683971134297,2.123108743863,2.04040782855288,2.123108743863,426825.626628609,0.0,1.0
1988-10-13,15.05,15.42,15.05,15.29,36030,2.04040782855288,2.09057067882295,2.04040782855288,2.07294589359293,265756.429872444,0.0,1.0
1988-10-14,15.17,15.42,14.92,15.17,32444,2.0566768610729,2.09057067882295,2.02278304332286,2.0566768610729,239306.178484085,0.0,1.0
1988-10-17,15.42,15.54,15.17,15.42,46400,2.09057067882295,2.10683971134297,2.0566768610729,2.09057067882295,342245.305192379,0.0,1.0
1988-10-18,15.54,15.54,15.17,15.42,20030,2.10683971134297,2.10683971134297,2.0566768610729,2.09057067882295,147740.807392314,0.0,1.0
1988-10-19,15.05,15.66,14.92,15.54,103644,2.04040782855288,2.123108743863,2.02278304332286,2.10683971134297,764475.698520667,0.0,1.0
1988-10-20,15.17,15.42,15.17,15.17,35644,2.0566768610729,2.09057067882295,2.0566768610729,2.0566768610729,262909.302980112,0.0,1.0
1988-10-21,15.29,15.42,15.05,15.17,36000,2.07294589359293,2.09057067882295,2.04040782855288,2.0566768610729,265535.150580294,0.0,1.0
1988-10-24,15.66,15.66,15.54,15.54,90400,2.123108743863,2.123108743863,2.10683971134297,2.10683971134297,666788.267012738,0.0,1.0
1988-10-25,15.79,15.79,15.54,15.79,38963,2.14073352909302,2.14073352909302,2.10683971134297,2.14073352909302,287390.168668334,0.0,1.0
1988-10-26,15.79,15.79,15.66,15.66,43378,2.14480078722303,2.14480078722303,2.12714251601727,2.12714251601727,319348.362831786,0.03,1.0
1988-10-27,15.29,15.79,15.29,15.66,105363,2.07688435950856,2.14480078722303,2.07688435950856,2.12714251601727,775681.25669799,0.0,1.0
1988-10-28,15.29,15.42,15.17,15.42,99585,2.07688435950856,2.09454263071432,2.06058441685708,2.09454263071432,733143.683724546,0.0,1.0
1988-10-31,15.42,15.42,15.17,15.29,42400,2.09454263071432,2.09454263071432,2.06058441685708,2.07688435950856,312148.337499832,0.0,1.0
1988-11-01,15.54,15.66,15.29,15.29,35378,2.11084257336579,2.12714251601727,2.07688435950856,2.07688435950856,260452.450095969,0.0,1.0
1988-11-02,15.66,15.79,15.42,15.66,79644,2.12714251601727,2.14480078722303,2.09454263071432,2.12714251601727,586338.259241429,0.0,1.0
1988-11-03,15.79,15.91,15.54,15.79,39763,2.14480078722303,2.1611007298745,2.11084257336579,2.14480078722303,292734.772264288,0.0,1.0
1988-11-04,15.42,15.79,15.42,15.54,72652,2.09454263071432,2.14480078722303,2.09454263071432,2.11084257336579,534863.231510326,0.0,1.0
1988-11-07,15.66,15.66,15.29,15.42,33452,2.12714251601727,2.12714251601727,2.07688435950856,2.09454263071432,246273.25910482,0.0,1.0
1988-11-08,16.03,16.03,15.42,15.66,91200,2.17740067252598,2.17740067252598,2.09454263071432,2.12714251601727,671413.405188317,0.0,1.0
1988-11-09,15.79,15.91,15.66,15.91,64444,2.14480078722303,2.1611007298745,2.12714251601727,2.1611007298745,474436.025043377,0.0,1.0
1988-11-10,15.79,15.91,15.54,15.79,74252,2.14480078722303,2.1611007298745,2.11084257336579,2.14480078722303,546642.414057489,0.0,1.0
1988-11-11,15.29,15.79,15.29,15.79,50578,2.07688435950856,2.14480078722303,2.07688435950856,2.14480078722303,372354.684294021,0.0,1.0
1988-11-14,15.54,15.79,15.05,15.42,195052,2.11084257336579,2.14480078722303,2.04428447420561,2.09454263071432,1435970.69636833,0.0,1.0
1988-11-15,15.42,15.66,15.42,15.54,50400,2.09454263071432,2.12714251601727,2.09454263071432,2.11084257336579,371044.25023565,0.0,1.0
1988-11-16,15.05,15.54,14.92,15.54,75644,2.04428447420561,2.11084257336579,2.02662620299985,2.11084257336579,556890.302873522,0.0,1.0
1988-11-17,14.8,15.29,14.8,15.29,25867,2.01032626034837,2.07688435950856,2.01032626034837,2.07688435950856,190432.571842174,0.0,1.0
1988-11-18,15.29,15.29,14.92,15.05,29867,2.07688435950856,2.07688435950856,2.02662620299985,2.04428447420561,219880.528210082,0.0,1.0
1988-11-21,15.42,15.42,14.8,15.05,39467,2.09454263071432,2.09454263071432,2.01032626034837,2.04428447420561,290555.623493063,0.0,1.0
1988-11-22,15.42,15.54,14.8,14.92,82578,2.09454263071432,2.11084257336579,2.01032626034837,2.02662620299985,607938.335237291,0.0,1.0
1988-11-23,15.54,15.79,15.17,15.29,28000,2.11084257336579,2.14480078722303,2.06058441685708,2.07688435950856,206135.694575361,0.0,1.0
1988-11-25,15.05,15.42,14.92,15.42,147230,2.04428447420561,2.09454263071432,2.02662620299985,2.09454263071432,1083905.6540118,0.0,1.0
1988-11-28,15.05,15.29,14.92,15.05,46044,2.04428447420561,2.07688435950856,2.02662620299985,2.04428447420561,338975.425750997,0.0,1.0
1988-11-29,15.17,15.42,14.92,14.92,207230,2.06058441685708,2.09454263071432,2.02662620299985,2.02662620299985,1525624.99953043,0.0,1.0
1988-11-30,15.29,15.42,15.17,15.29,139052,2.07688435950856,2.09454263071432,2.06058441685708,2.07688435950856,1023699.30721761,0.0,1.0
1988-12-01,15.54,15.79,15.42,15.54,94044,2.11084257336579,2.14480078722303,2.09454263071432,2.11084257336579,692350.902165903,0.0,1.0
1988-12-02,15.54,15.66,15.17,15.29,22844,2.11084257336579,2.12714251601727,2.06058441685708,2.07688435950856,168177.278817127,0.0,1.0
1988-12-05,15.66,15.91,15.42,15.42,38400,2.12714251601727,2.1611007298745,2.09454263071432,2.09454263071432,282700.381131923,0.0,1.0
1988-12-06,15.79,15.79,15.42,15.54,63852,2.14480078722303,2.14480078722303,2.09454263071432,2.11084257336579,470077.727500926,0.0,1.0
1988-12-07,15.66,15.79,15.42,15.54,39052,2.12714251601727,2.14480078722303,2.09454263071432,2.11084257336579,287500.398019892,0.0,1.0
1988-12-08,15.66,15.66,15.05,15.29,234963,2.12714251601727,2.12714251601727,2.04428447420561,2.07688435950856,1729795.04301823,0.0,1.0
1988-12-09,15.42,15.79,15.42,15.54,41985,2.09454263071432,2.14480078722303,2.09454263071432,2.11084257336579,309093.112026662,0.0,1.0
1988-12-12,15.54,15.66,15.42,15.54,208178,2.11084257336579,2.12714251601727,2.09454263071432,2.11084257336579,1532604.16518963,0.0,1.0
1988-12-13,15.05,15.29,15.05,15.29,49244,2.04428447420561,2.07688435950856,2.04428447420561,2.07688435950856,362533.790845324,0.0,1.0
1988-12-14,15.05,15.29,15.05,15.05,44800,2.04428447420561,2.07688435950856,2.04428447420561,2.04428447420561,329817.111320578,0.0,1.0
1988-12-15,15.05,15.29,14.92,15.05,27763,2.04428447420561,2.07688435950856,2.02662620299985,2.04428447420561,204390.903160562,0.0,1.0
1988-12-16,15.54,15.54,14.92,15.05,86252,2.11084257336579,2.11084257336579,2.02662620299985,2.04428447420561,634986.283161216,0.0,1.0
1988-12-19,15.66,15.66,15.29,15.42,79467,2.12714251601727,2.12714251601727,2.07688435950856,2.09454263071432,585035.187172149,0.0,1.0
1988-12-20,15.05,15.66,15.05,15.29,146252,2.04428447420561,2.12714251601727,2.04428447420561,2.07688435950856,1076705.62867985,0.0,1.0
1988-12-21,15.05,15.29,15.05,15.05,70963,2.04428447420561,2.07688435950856,2.04428447420561,2.04428447420561,522428.831933976,0.0,1.0
1988-12-22,15.17,15.42,15.05,15.05,109244,2.06058441685708,2.09454263071432,2.04428447420561,2.04428447420561,804253.136363956,0.0,1.0
1988-12-23,14.92,15.17,14.92,15.05,48978,2.02662620299985,2.06058441685708,2.02662620299985,2.04428447420561,360575.501746858,0.0,1.0
1988-12-27,14.92,15.17,14.92,15.17,42578,2.02662620299985,2.06058441685708,2.02662620299985,2.06058441685708,313458.771558204,0.0,1.0
1988-12-28,15.05,15.29,14.92,14.92,29867,2.04428447420561,2.07688435950856,2.02662620299985,2.02662620299985,219880.528210082,0.0,1.0
1988-12-29,15.05,15.42,15.05,15.29,24830,2.04428447420561,2.09454263071432,2.04428447420561,2.07688435950856,182798.189153793,0.0,1.0
1988-12-30,15.42,15.42,14.92,14.92,114400,2.09454263071432,2.09454263071432,2.02662620299985,2.02662620299985,842211.552122189,0.0,1.0
1989-01-03,15.29,15.42,15.05,15.29,105600,2.07688435950856,2.09454263071432,2.04428447420561,2.07688435950856,777426.048112789,0.0,1.0
1989-01-04,15.54,15.66,15.05,15.17,34252,2.11084257336579,2.12714251601727,2.04428447420561,2.06058441685708,252162.850378403,0.0,1.0
1989-01-05,15.29,15.66,15.05,15.66,71467,2.07688435950856,2.12714251601727,2.04428447420561,2.12714251601727,526139.274436332,0.0,1.0
1989-01-06,15.42,15.66,15.29,15.54,69067,2.09454263071432,2.12714251601727,2.07688435950856,2.11084257336579,508470.500615588,0.0,1.0
1989-01-09,15.54,15.66,15.42,15.42,22844,2.11084257336579,2.12714251601727,2.09454263071432,2.09454263071432,168177.278817127,0.0,1.0
1989-01-10,15.91,16.4,15.79,15.79,204444,2.1611007298745,2.22765882903468,2.14480078722303,2.14480078722303,1505114.49792018,0.0,1.0
1989-01-11,16.03,16.03,15.66,15.79,60030,2.17740067252598,2.17740067252598,2.12714251601727,2.14480078722303,441940.205191389,0.0,1.0
1989-01-12,16.03,16.03,15.66,15.79,98785,2.17740067252598,2.17740067252598,2.12714251601727,2.14480078722303,727254.092450964,0.0,1.0
1989-01-13,16.16,16.28,15.66,15.91,63852,2.19505894373174,2.21135888638321,2.12714251601727,2.1611007298745,470077.727500926,0.0,1.0
1989-01-16,17.02,17.51,16.03,16.03,204800,2.31187519940063,2.37843329856081,2.17740067252598,2.17740067252598,1507735.36603693,0.0,1.0
1989-01-17,16.77,17.14,16.65,17.02,83852,2.27791698554339,2.3281751420521,2.26161704289192,2.31187519940063,617317.509340471,0.0,1.0
1989-01-18,17.39,17.51,16.77,17.02,124444,2.36213335590934,2.37843329856081,2.27791698554339,2.31187519940063,916155.370562008,0.0,1.0
1989-01-19,17.02,17.39,17.02,17.39,71763,2.31187519940063,2.36213335590934,2.31187519940063,2.36213335590934,528318.423207558,0.0,1.0
1989-01-20,17.14,17.14,16.77,16.9,59230,2.3281751420521,2.3281751420521,2.27791698554339,2.29557525674916,436050.613917809,0.0,1.0
1989-01-23,16.77,17.14,16.77,17.14,41867,2.27791698554339,2.3281751420521,2.27791698554339,2.3281751420521,308224.397313809,0.0,1.0
1989-01-24,16.77,16.77,16.16,16.77,141363,2.27791698554339,2.27791698554339,2.19505894373174,2.27791698554339,1040712.86400917,0.0,1.0
1989-01-25,16.77,16.9,16.53,16.77,30578,2.27791698554339,2.29557525674916,2.24531710024045,2.27791698554339,225114.902454479,0.0,1.0
1989-01-26,16.77,17.02,16.53,16.53,62963,2.27791698554339,2.31187519940063,2.24531710024045,2.24531710024045,463532.91919816,0.0,1.0
1989-01-27,16.4,17.02,16.4,16.77,58667,2.22765882903468,2.31187519940063,2.22765882903468,2.27791698554339,431905.814059026,0.0,1.0
1989-01-30,16.77,17.02,16.53,16.53,91200,2.27791698554339,2.31187519940063,2.24531710024045,2.24531710024045,671413.40518832,0.0,1.0
1989-01-31,16.65,16.9,16.53,16.77,55763,2.26161704289192,2.29557525674916,2.24531710024045,2.27791698554339,410526.597735923,0.0,1.0
1989-02-01,16.53,16.77,16.4,16.65,36000,2.24939208590332,2.28205113615237,2.23170176701841,2.26572161102784,264551.477587788,0.03,1.0
1989-02-02,16.53,16.77,16.28,16.77,46400,2.24939208590332,2.28205113615237,2.21537224189389,2.28205113615237,340977.460002038,0.0,1.0
1989-02-03,16.16,16.28,16.03,16.28,152978,2.19904271676936,2.21537224189389,2.18135239788446,2.21537224189389,1124182.10940069,0.0,1.0
1989-02-06,16.16,16.16,15.79,16.16,81600,2.19904271676936,2.19904271676936,2.14869334763541,2.19904271676936,599650.015865655,0.0,1.0
1989-02-07,16.28,16.77,15.91,16.03,170785,2.21537224189389,2.28205113615237,2.16502287275994,2.18135239788446,1255039.55832862,0.0,1.0
1989-02-08,16.4,17.02,16.4,16.53,90963,2.23170176701841,2.31607098016179,2.23170176701841,2.24939208590332,668455.445994946,0.0,1.0
1989-02-09,16.03,16.53,16.03,16.4,85244,2.18135239788446,2.24939208590332,2.18135239788446,2.23170176701841,626428.504319263,0.0,1.0
1989-02-10,16.03,16.16,15.91,15.91,141600,2.18135239788446,2.19904271676936,2.16502287275994,2.16502287275994,1040569.14517864,0.0,1.0
1989-02-13,16.28,16.28,16.03,16.03,33363,2.21537224189389,2.21537224189389,2.18135239788446,2.18135239788446,245173.081854483,0.0,1.0
1989-02-14,16.03,16.4,16.03,16.4,24444,2.18135239788446,2.23170176701841,2.18135239788446,2.23170176701841,179630.453282109,0.0,1.0
1989-02-15,16.4,16.53,16.16,16.28,118667,2.23170176701841,2.24939208590332,2.19904271676936,2.21537224189389,872042.50530306,0.0,1.0
1989-02-16,16.28,16.53,16.28,16.4,28444,2.21537224189389,2.24939208590332,2.21537224189389,2.23170176701841,209025.061902974,0.0,1.0
1989-02-17,17.02,17.14,16.53,16.53,151644,2.31607098016179,2.33240050528632,2.24939208590332,2.24939208590332,1114379.00742563,0.0,1.0
1989-02-21,16.77,17.02,16.65,16.77,76178,2.28205113615237,2.31607098016179,2.26572161102784,2.28205113615237,559805.62388007,0.0,1.0
1989-02-22,16.4,16.9,16.4,16.9,115763,2.23170176701841,2.29974145503727,2.23170176701841,2.29974145503727,850702.019444312,0.0,1.0
1989-02-23,16.53,16.53,16.28,16.28,26430,2.24939208590332,2.24939208590332,2.21537224189389,2.21537224189389,194224.876462368,0.0,1.0
1989-02-24,16.16,16.53,16.16,16.53,80267,2.19904271676936,2.24939208590332,2.19904271676936,2.24939208590332,589854.262542752,0.0,1.0
1989-02-27,16.4,16.53,16.16,16.16,96800,2.23170176701841,2.24939208590332,2.19904271676936,2.19904271676936,711349.528624944,0.0,1.0
1989-02-28,16.9,17.14,16.28,16.28,283230,2.29974145503727,2.33240050528632,2.21537224189389,2.21537224189389,2081358.74992192,0.0,1.0
1989-03-01,17.02,17.51,16.9,16.9,181067,2.31607098016179,2.38274987442027,2.29974145503727,2.29974145503727,1330598.39978856,0.0,1.0
1989-03-02,17.51,18.38,17.14,17.14,352444,2.38274987442027,2.50113893157308,2.33240050528632,2.33240050528632,2589988.36019307,0.0,1.0
1989-03-03,17.39,17.88,17.27,17.51,113185,2.36642034929574,2.43309924355422,2.35009082417122,2.38274987442027,831757.194188164,0.0,1.0
1989-03-06,18.01,18.25,17.64,17.64,247200,2.45078956243912,2.48344861268817,2.40044019330517,2.40044019330517,1816586.81276948,0.0,1.0
1989-03-07,19.49,19.49,17.51,17.88,675763,2.65218703897493,2.65218703897493,2.38274987442027,2.43309924355422,4965947.22636547,0.0,1.0
1989-03-08,18.25,20.97,18.25,18.99,762844,2.48344861268817,2.85358451551074,2.48344861268817,2.58414735095608,5605875.20469387,0.0,1.0
1989-03-09,18.38,18.87,18.01,18.5,323052,2.50113893157308,2.56781782583155,2.45078956243912,2.5174684566976,2373996.77604695,0.0,1.0
1989-03-10,18.01,18.13,17.76,18.13,103230,2.45078956243912,2.46711908756365,2.4167697184297,2.46711908756365,758601.361982985,0.0,1.0
1989-03-13,18.5,18.5,18.25,18.25,103763,2.5174684566976,2.5174684566976,2.48344861268817,2.48344861268817,762518.193581714,0.0,1.0
1989-03-14,18.38,18.75,18.13,18.75,87052,2.50113893157308,2.55148830070703,2.46711908756365,2.55148830070703,639714.867415893,0.0,1.0
1989-03-15,18.62,18.62,18.13,18.25,46400,2.53379798182213,2.53379798182213,2.46711908756365,2.48344861268817,340977.460002038,0.0,1.0
1989-03-16,18.25,18.62,18.13,18.5,51644,2.48344861268817,2.53379798182213,2.46711908756365,2.5174684566976,379513.791903994,0.0,1.0
1989-03-17,17.27,17.88,17.14,17.14,276563,2.35009082417122,2.43309924355422,2.33240050528632,2.33240050528632,2032365.2860031,0.0,1.0
1989-03-20,17.51,17.64,17.27,17.39,168000,2.38274987442027,2.40044019330517,2.35009082417122,2.36642034929574,1234573.56207635,0.0,1.0
1989-03-21,17.39,17.76,17.27,17.64,97985,2.36642034929574,2.4167697184297,2.35009082417122,2.40044019330517,720057.681428875,0.0,1.0
1989-03-22,17.51,17.64,17.39,17.39,33630,2.38274987442027,2.40044019330517,2.36642034929574,2.36642034929574,247135.171979926,0.0,1.0
1989-03-23,17.51,17.76,17.39,17.39,117452,2.38274987442027,2.4167697184297,2.36642034929574,2.36642034929574,863113.892934471,0.0,1.0
1989-03-27,17.76,17.88,17.51,17.51,28178,2.4167697184297,2.43309924355422,2.38274987442027,2.38274987442027,207070.320429686,0.0,1.0
1989-03-28,17.76,18.01,17.64,17.64,15852,2.4167697184297,2.45078956243912,2.40044019330517,2.40044019330517,116490.833964489,0.0,1.0
1989-03-29,17.51,17.88,17.51,17.64,22844,2.38274987442027,2.43309924355422,2.38274987442027,2.40044019330517,167872.609833762,0.0,1.0
1989-03-30,17.39,17.76,17.39,17.64,94578,2.36642034929574,2.4167697184297,2.36642034929574,2.40044019330517,695020.823536053,0.0,1.0
1989-03-31,17.64,17.64,17.14,17.14,102667,2.40044019330517,2.40044019330517,2.33240050528632,2.33240050528632,754464.070819598,0.0,1.0
1989-04-03,17.39,17.64,17.02,17.64,42578,2.36642034929574,2.40044019330517,2.31607098016179,2.40044019330517,312890.911464802,0.0,1.0
1989-04-04,17.51,17.64,17.14,17.39,35052,2.38274987442027,2.40044019330517,2.33240050528632,2.36642034929574,257584.955344643,0.0,1.0
1989-04-05,17.51,17.64,17.27,17.51,25067,2.38274987442027,2.40044019330517,2.35009082417122,2.38274987442027,184208.663574808,0.0,1.0
1989-04-06,17.39,17.51,17.14,17.39,48978,2.36642034929574,2.38274987442027,2.33240050528632,2.36642034929574,359922.285258187,0.0,1.0
1989-04-07,17.64,17.76,17.14,17.27,48444,2.40044019330517,2.4167697184297,2.33240050528632,2.35009082417122,355998.105007301,0.0,1.0
1989-04-10,17.64,17.88,17.39,17.64,50163,2.40044019330517,2.43309924355422,2.36642034929574,2.40044019330517,368630.438062118,0.0,1.0
1989-04-11,17.51,17.76,17.39,17.64,76385,2.38274987442027,2.4167697184297,2.36642034929574,2.40044019330517,561326.794876201,0.0,1.0
1989-04-12,17.39,17.64,17.27,17.27,36444,2.36642034929574,2.40044019330517,2.35009082417122,2.35009082417122,267814.279144705,0.0,1.0
1989-04-13,17.27,17.51,17.14,17.27,63467,2.35009082417122,2.38274987442027,2.33240050528632,2.35009082417122,466396.906335116,0.0,1.0
1989-04-14,18.01,18.01,17.51,17.51,79378,2.45078956243912,2.45078956243912,2.38274987442027,2.38274987442027,583321.310776764,0.0,1.0
1989-04-17,17.76,18.01,17.64,18.01,39852,2.4167697184297,2.45078956243912,2.40044019330517,2.45078956243912,292858.485689682,0.0,1.0
1989-04-18,17.76,18.01,17.64,17.76,97867,2.4167697184297,2.45078956243912,2.40044019330517,2.4167697184297,719190.540474558,0.0,1.0
1989-04-19,18.25,18.25,17.51,17.51,145778,2.48344861268817,2.48344861268817,2.38274987442027,2.38274987442027,1071271.81388313,0.0,1.0
1989-04-20,18.5,18.5,18.01,18.25,121067,2.5174684566976,2.5174684566976,2.45078956243912,2.48344861268817,889679.270475578,0.0,1.0
1989-04-21,18.38,18.62,18.25,18.25,84652,2.50113893157308,2.53379798182213,2.48344861268817,2.48344861268817,622078.102243373,0.0,1.0
1989-04-24,18.38,18.5,18.25,18.25,112385,2.50113893157308,2.5174684566976,2.48344861268817,2.48344861268817,825878.272463988,0.0,1.0
1989-04-25,18.13,18.5,18.13,18.38,82044,2.46711908756365,2.5174684566976,2.46711908756365,2.50113893157308,602912.81742257,0.0,1.0
1989-04-26,18.38,18.38,17.88,18.13,172267,2.50113893157308,2.50113893157308,2.43309924355422,2.46711908756365,1265930.26082265,0.0,1.0
1989-04-27,18.38,18.5,18.13,18.25,71052,2.50113893157308,2.5174684566976,2.46711908756365,2.48344861268817,522136.432932431,0.0,1.0
1989-04-28,18.01,18.38,17.88,18.25,36178,2.45078956243912,2.50113893157308,2.43309924355422,2.48344861268817,265859.537671418,0.0,1.0
1989-05-01,17.64,18.01,17.64,18.01,33778,2.40588336834668,2.4563469083857,2.40588336834668,2.4563469083857,247661.182515869,0.04,1.0
1989-05-02,17.51,17.76,17.39,17.64,127852,2.38815293536,2.42224992187285,2.37178638183383,2.40588336834668,937414.219522139,0.0,1.0
1989-05-03,17.64,17.64,17.39,17.39,19585,2.40588336834668,2.40588336834668,2.37178638183383,2.37178638183383,143597.734015433,0.0,1.0
1989-05-04,17.39,17.64,17.27,17.64,53452,2.37178638183383,2.40588336834668,2.35541982830766,2.40588336834668,391911.466867139,0.0,1.0
1989-05-05,17.39,17.64,17.39,17.39,49452,2.37178638183383,2.40588336834668,2.37178638183383,2.37178638183383,362583.361885687,0.0,1.0
1989-05-08,17.39,17.51,16.9,17.51,21363,2.37178638183383,2.38815293536,2.30495628826864,2.38815293536,156634.076679688,0.0,1.0
1989-05-09,17.64,17.64,17.39,17.51,111200,2.40588336834668,2.40588336834668,2.37178638183383,2.38815293536,815321.318484357,0.0,1.0
1989-05-10,17.51,17.88,17.51,17.51,27852,2.38815293536,2.43861647539902,2.38815293536,2.38815293536,204211.594985848,0.0,1.0
1989-05-11,17.76,17.88,17.51,17.51,53452,2.42224992187285,2.43861647539902,2.38815293536,2.38815293536,391911.466867138,0.0,1.0
1989-05-12,18.38,18.38,18.01,18.13,102785,2.50681044842471,2.50681044842471,2.4563469083857,2.47271346191187,753622.317629629,0.0,1.0
1989-05-15,18.25,18.38,18.01,18.38,49630,2.48908001543803,2.50681044842471,2.4563469083857,2.50681044842471,363888.462557362,0.0,1.0
1989-05-16,18.01,18.25,17.76,18.01,179763,2.4563469083857,2.48908001543803,2.42224992187285,2.4563469083857,1318027.03394517,0.0,1.0
1989-05-17,18.01,18.13,17.88,17.88,68030,2.4563469083857,2.47271346191187,2.43861647539902,2.43861647539902,498797.745472039,0.0,1.0
1989-05-18,18.13,18.25,17.88,18.13,47467,2.47271346191187,2.48908001543803,2.43861647539902,2.47271346191187,348029.289788641,0.0,1.0
1989-05-19,18.13,18.25,18.01,18.25,88830,2.47271346191187,2.48908001543803,2.4563469083857,2.48908001543803,651303.891375587,0.0,1.0
1989-05-22,18.87,19.12,18.01,18.25,137363,2.5736405419899,2.60773752850275,2.4563469083857,2.48908001543803,1007149.12114179,0.0,1.0
1989-05-23,18.87,18.87,18.5,18.62,55378,2.5736405419899,2.5736405419899,2.52317700195088,2.53954355547705,406032.949415708,0.0,1.0
1989-05-24,19.12,19.24,18.5,18.5,115052,2.60773752850275,2.62410408202892,2.52317700195088,2.52317700195088,843564.283581495,0.0,1.0
1989-05-25,19.12,19.36,18.99,19.24,120563,2.60773752850275,2.64047063555509,2.59000709551607,2.62410408202892,883971.08021969,0.0,1.0
1989-05-26,19.12,19.24,18.99,19.24,69067,2.60773752850275,2.62410408202892,2.59000709551607,2.62410408202892,506401.056688481,0.0,1.0
1989-05-30,20.35,20.47,19.36,19.36,565600,2.77549470214597,2.79186125567214,2.64047063555509,2.64047063555509,4146994.04437727,0.0,1.0
1989-05-31,21.21,21.46,20.35,20.47,1101185,2.89278833575017,2.92688532226302,2.77549470214597,2.79186125567214,8073917.32099998,0.0,1.0
1989-06-01,21.21,22.08,21.21,21.46,677867,2.89278833575017,3.01144584881489,2.89278833575017,2.92688532226302,4970138.63486543,0.0,1.0
1989-06-02,21.34,21.58,20.97,21.34,918400,2.91051876873686,2.94325187578919,2.86005522869784,2.91051876873686,6733732.9037413,0.0,1.0
1989-06-05,20.97,21.58,20.47,21.21,550430,2.86005522869784,2.94325187578919,2.79186125567214,2.89278833575017,4035767.20623511,0.0,1.0
1989-06-06,21.09,21.21,20.72,20.97,233600,2.87642178222401,2.89278833575017,2.82595824218499,2.86005522869784,1712761.33091678,0.0,1.0
1989-06-07,20.97,21.21,20.72,21.21,264652,2.86005522869784,2.89278833575017,2.82595824218499,2.89278833575017,1940435.40988779,0.0,1.0
1989-06-08,21.21,21.21,20.6,20.97,309985,2.89278833575017,2.89278833575017,2.80959168865882,2.86005522869784,2272818.15566883,0.0,1.0
1989-06-09,20.97,21.34,20.84,21.21,456830,2.86005522869784,2.91051876873686,2.84232479571116,2.89278833575017,3349489.54966914,0.0,1.0
1989-06-12,20.97,20.97,20.47,20.6,162578,2.86005522869784,2.86005522869784,2.79186125567214,2.80959168865882,1192026.16291861,0.0,1.0
1989-06-13,20.6,20.97,20.6,20.97,86430,2.80959168865882,2.86005522869784,2.80959168865882,2.86005522869784,633707.028386717,0.0,1.0
1989-06-14,20.1,20.72,19.98,20.6,175052,2.74139771563312,2.82595824218499,2.72503116210695,2.80959168865882,1283485.85830327,0.0,1.0
1989-06-15,19.61,20.47,19.24,20.23,153600,2.67456762206794,2.79186125567214,2.62410408202892,2.7591281486198,1126199.23128774,0.0,1.0
1989-06-16,20.72,20.84,19.98,20.23,378785,2.82595824218499,2.84232479571116,2.72503116210695,2.7591281486198,2777261.56134979,0.0,1.0
1989-06-19,20.6,20.97,20.47,20.84,157985,2.80959168865882,2.86005522869784,2.79186125567214,2.84232479571116,1158350.16637366,0.0,1.0
1989-06-20,20.23,20.6,20.23,20.6,265452,2.7591281486198,2.80959168865882,2.7591281486198,2.80959168865882,1946301.03088408,0.0,1.0
1989-06-21,19.98,20.47,19.86,20.35,186400,2.72503116210695,2.79186125567214,2.70866460858079,2.77549470214597,1366689.69213565,0.0,1.0
1989-06-22,20.97,20.97,19.98,20.1,533452,2.86005522869784,2.86005522869784,2.72503116210695,2.74139771563312,3911284.06464134,0.0,1.0
1989-06-23,21.71,21.95,20.84,21.09,681452,2.96098230877587,2.99371541582821,2.84232479571116,2.87642178222401,4996423.94895506,0.0,1.0
1989-06-26,21.95,23.56,21.83,22.69,1195852,2.99371541582821,3.21330000897096,2.97734886230204,3.09464249590625,8768018.24956974,0.0,1.0
1989-06-27,21.46,21.95,21.21,21.71,437600,2.92688532226302,2.99371541582821,2.89278833575017,2.96098230877587,3208494.68497082,0.0,1.0
1989-06-28,21.21,21.71,20.72,21.58,262252,2.89278833575017,2.96098230877587,2.82595824218499,2.94325187578919,1922838.54689892,0.0,1.0
1989-06-29,20.23,21.09,20.1,20.84,259644,2.7591281486198,2.87642178222401,2.74139771563312,2.84232479571116,1903716.62245101,0.0,1.0
1989-06-30,20.47,20.84,19.49,20.1,213867,2.79186125567214,2.84232479571116,2.65820106854177,2.74139771563312,1568078.45701703,0.0,1.0
1989-07-03,20.72,20.84,20.35,20.6,130400,2.82595824218499,2.84232479571116,2.77549470214597,2.80959168865882,956096.222395324,0.0,1.0
1989-07-05,20.47,20.72,20.23,20.72,178844,2.79186125567214,2.82595824218499,2.7591281486198,2.82595824218499,1311288.90182569,0.0,1.0
1989-07-06,20.47,20.84,20.47,20.72,122963,2.79186125567214,2.84232479571116,2.79186125567214,2.82595824218499,901567.94320856,0.0,1.0
1989-07-07,20.6,20.72,20.35,20.6,103644,2.80959168865882,2.82595824218499,2.77549470214597,2.80959168865882,759920.528174395,0.0,1.0
1989-07-10,19.98,20.72,19.98,20.6,146844,2.72503116210695,2.82595824218499,2.72503116210695,2.80959168865882,1076664.06197407,0.0,1.0
1989-07-11,19.98,20.1,19.73,19.98,172267,2.72503116210695,2.74139771563312,2.6909341755941,2.72503116210695,1263066.16520994,0.0,1.0
1989-07-12,19.73,19.86,19.49,19.86,192000,2.6909341755941,2.70866460858079,2.65820106854177,2.70866460858079,1407749.03910968,0.0,1.0
1989-07-13,19.36,19.61,19.36,19.61,216563,2.64047063555509,2.67456762206794,2.64047063555509,2.67456762206794,1587845.59977453,0.0,1.0
1989-07-14,19.86,19.98,19.49,19.49,230785,2.70866460858079,2.72503116210695,2.65820106854177,2.65820106854177,1692121.67703608,0.0,1.0
1989-07-17,20.47,20.72,19.98,19.98,229067,2.79186125567214,2.82595824218499,2.72503116210695,2.72503116210695,1679525.25594655,0.0,1.0
1989-07-18,20.6,20.84,20.35,20.6,201630,2.80959168865882,2.84232479571116,2.77549470214597,2.80959168865882,1478356.45185253,0.0,1.0
1989-07-19,20.72,20.97,20.6,20.72,201778,2.82595824218499,2.86005522869784,2.80959168865882,2.82595824218499,1479441.59173684,0.0,1.0
1989-07-20,19.98,20.6,19.98,20.47,87230,2.72503116210695,2.80959168865882,2.72503116210695,2.79186125567214,639572.649383008,0.0,1.0
1989-07-21,20.35,20.35,19.73,19.86,274667,2.77549470214597,2.77549470214597,2.6909341755941,2.70866460858079,2013865.6527351,0.0,1.0
1989-07-24,20.23,20.72,20.1,20.47,184030,2.7591281486198,2.82595824218499,2.74139771563312,2.79186125567214,1349312.78993414,0.0,1.0
1989-07-25,20.97,20.97,20.6,20.6,153185,2.86005522869784,2.86005522869784,2.80959168865882,2.80959168865882,1123156.44039592,0.0,1.0
1989-07-26,21.34,21.46,20.72,20.84,316800,2.91051876873686,2.92688532226302,2.82595824218499,2.84232479571116,2322785.91453097,0.0,1.0
1989-07-27,21.46,21.58,21.34,21.46,169985,2.92688532226302,2.94325187578919,2.91051876873686,2.92688532226302,1246334.48131802,0.0,1.0
1989-07-28,21.21,21.46,21.09,21.46,109363,2.89278833575017,2.92688532226302,2.87642178222401,2.92688532226302,801852.386271626,0.0,1.0
1989-07-31,21.34,21.34,21.09,21.34,136178,2.91597428657891,2.91597428657891,2.88181338818881,2.91597428657891,996592.642594744,0.04,1.0
1989-08-01,20.97,21.46,20.72,21.34,118578,2.86541615696156,2.93237151780616,2.83125525857146,2.91597428657891,867790.409417084,0.0,1.0
1989-08-02,20.72,21.09,20.47,20.72,120830,2.83125525857146,2.88181338818881,2.79709436018137,2.83125525857146,884271.240616862,0.0,1.0
1989-08-03,20.6,20.84,20.6,20.72,99378,2.81485802734422,2.84765248979871,2.81485802734422,2.83125525857146,727278.882314179,0.0,1.0
1989-08-04,20.47,20.72,20.47,20.72,69452,2.79709436018137,2.83125525857146,2.79709436018137,2.83125525857146,508271.176059936,0.0,1.0
1989-08-07,20.84,20.97,20.47,20.6,81985,2.84765248979871,2.86541615696156,2.79709436018137,2.81485802734422,599991.539038098,0.0,1.0
1989-08-08,20.6,20.72,20.6,20.72,83852,2.81485802734422,2.83125525857146,2.81485802734422,2.83125525857146,613654.821387114,0.0,1.0
1989-08-09,20.72,20.97,20.6,20.6,184030,2.83125525857146,2.86541615696156,2.81485802734422,2.81485802734422,1346788.35066392,0.0,1.0
1989-08-10,21.34,21.46,20.72,20.84,200178,2.91597428657891,2.93237151780616,2.83125525857146,2.84765248979871,1464964.39960442,0.0,1.0
1989-08-11,20.84,21.83,20.72,21.58,197067,2.84765248979871,2.98292964742351,2.83125525857146,2.94876874903341,1442197.14122853,0.0,1.0
1989-08-14,20.97,21.09,20.72,21.09,60563,2.86541615696156,2.88181338818881,2.83125525857146,2.88181338818881,443218.729996516,0.0,1.0
1989-08-15,20.84,20.97,20.6,20.84,85244,2.84765248979871,2.86541615696156,2.81485802734422,2.84765248979871,623841.907102075,0.0,1.0
1989-08-16,20.72,20.97,20.6,20.97,63644,2.83125525857146,2.86541615696156,2.81485802734422,2.86541615696156,465766.43911131,0.0,1.0
1989-08-17,20.72,20.72,19.98,20.6,195378,2.83125525857146,2.83125525857146,2.73013899933677,2.81485802734422,1429836.5178287,0.0,1.0
1989-08-18,21.21,21.34,20.47,20.72,244830,2.89821061941606,2.91597428657891,2.79709436018137,2.83125525857146,1791741.51982311,0.0,1.0
1989-08-21,20.97,21.46,20.97,21.46,123852,2.86541615696156,2.93237151780616,2.86541615696156,2.93237151780616,906387.169518163,0.0,1.0
1989-08-22,21.34,21.34,20.84,21.09,165452,2.91597428657891,2.91597428657891,2.84765248979871,2.88181338818881,1210828.81157445,0.0,1.0
1989-08-23,21.95,22.45,21.09,21.34,374400,2.99932687865076,3.06764867543095,2.88181338818881,2.91597428657891,2739974.7785066,0.0,1.0
1989-08-24,22.08,22.32,21.83,22.32,152830,3.01709054581361,3.0498850082681,2.98292964742351,3.0498850082681,1118457.1191217,0.0,1.0
1989-08-25,21.83,22.2,21.71,22.08,73778,2.98292964742351,3.03348777704086,2.96653241619626,3.01709054581361,539930.179510309,0.0,1.0
1989-08-28,21.83,21.95,21.46,21.83,109185,2.98292964742351,2.99932687865076,2.93237151780616,2.98292964742351,799049.535767209,0.0,1.0
1989-08-29,21.71,21.95,21.46,21.71,99585,2.96653241619626,2.99932687865076,2.93237151780616,2.96653241619626,728793.772215758,0.0,1.0
1989-08-30,21.71,21.83,21.58,21.71,206252,2.96653241619626,2.98292964742351,2.94876874903341,2.96653241619626,1509415.80666812,0.0,1.0
1989-08-31,22.2,22.2,21.71,21.71,105985,3.03348777704086,3.03348777704086,2.96653241619626,2.96653241619626,775630.947916725,0.0,1.0
1989-09-01,22.32,22.45,21.95,22.2,170400,3.0498850082681,3.06764867543095,2.99932687865076,3.03348777704086,1247039.80303826,0.0,1.0
1989-09-05,22.2,22.45,21.83,22.32,62785,3.03348777704086,3.06764867543095,2.98292964742351,3.0498850082681,459480.011935194,0.0,1.0
1989-09-06,22.08,22.32,21.95,22.2,62785,3.01709054581361,3.0498850082681,2.99932687865076,3.03348777704086,459480.011935194,0.0,1.0
1989-09-07,21.58,22.32,21.58,22.2,76267,2.94876874903341,3.0498850082681,2.94876874903341,3.03348777704086,558145.449872764,0.0,1.0
1989-09-08,21.71,21.95,21.58,21.95,75378,2.96653241619626,2.99932687865076,2.94876874903341,2.99932687865076,551639.473435552,0.0,1.0
1989-09-11,21.71,21.71,21.34,21.58,71852,2.96653241619626,2.96653241619626,2.91597428657891,2.94876874903341,525835.1169478,0.0,1.0
1989-09-12,21.34,21.58,21.34,21.58,104267,2.91597428657891,2.94876874903341,2.91597428657891,2.94876874903341,763058.093564498,0.0,1.0
1989-09-13,20.97,21.46,20.97,21.46,166044,2.86541615696156,2.93237151780616,2.86541615696156,2.93237151780616,1215161.25032679,0.0,1.0
1989-09-14,20.47,21.09,20.47,21.09,109363,2.79709436018137,2.88181338818881,2.79709436018137,2.88181338818881,800352.194716391,0.0,1.0
1989-09-15,20.84,20.84,20.23,20.47,220978,2.84765248979871,2.84765248979871,2.76429989772687,2.79709436018137,1617185.22063256,0.0,1.0
1989-09-18,20.23,20.72,20.23,20.72,79378,2.76429989772687,2.83125525857146,2.76429989772687,2.83125525857146,580912.708248656,0.0,1.0
1989-09-19,20.35,20.6,20.23,20.47,58430,2.78069712895412,2.81485802734422,2.76429989772687,2.79709436018137,427608.777532427,0.0,1.0
1989-09-20,20.6,20.6,20.35,20.35,119852,2.81485802734422,2.81485802734422,2.78069712895412,2.78069712895412,877113.934705056,0.0,1.0
1989-09-21,21.34,21.46,20.6,20.6,154163,2.91597428657891,2.93237151780616,2.81485802734422,2.81485802734422,1128212.42462317,0.0,1.0
1989-09-22,21.34,21.46,20.97,21.46,137452,2.91597428657891,2.93237151780616,2.86541615696156,2.93237151780616,1005916.16788272,0.0,1.0
1989-09-25,21.34,21.71,21.09,21.21,229600,2.91597428657891,2.96653241619626,2.88181338818881,2.89821061941606,1680283.67827221,0.0,1.0
1989-09-26,21.21,21.58,21.21,21.21,118844,2.89821061941606,2.94876874903341,2.89821061941606,2.89821061941606,869737.079532154,0.0,1.0
1989-09-27,21.58,21.71,21.34,21.34,171644,2.94876874903341,2.96653241619626,2.91597428657891,2.91597428657891,1256143.77906514,0.0,1.0
1989-09-28,21.71,21.83,21.34,21.71,124030,2.96653241619626,2.98292964742351,2.91597428657891,2.96653241619626,907689.828467344,0.0,1.0
1989-09-29,21.83,21.95,21.58,21.71,99378,2.98292964742351,2.99932687865076,2.94876874903341,2.96653241619626,727278.88231418,0.0,1.0
1989-10-02,22.2,22.32,21.83,21.83,186044,3.03348777704086,3.0498850082681,2.98292964742351,2.98292964742351,1361527.42439231,0.0,1.0
1989-10-03,22.57,22.94,21.95,22.2,203378,3.0840459066582,3.13460403627555,2.99932687865076,3.03348777704086,1488382.9874549,0.0,1.0
1989-10-04,22.57,22.82,22.45,22.57,147852,3.0840459066582,3.1182068050483,3.06764867543095,3.0840459066582,1082026.57839679,0.0,1.0
1989-10-05,22.45,22.57,22.32,22.45,81778,3.06764867543095,3.0840459066582,3.0498850082681,3.06764867543095,598476.64913652,0.0,1.0
1989-10-06,22.2,22.57,22.08,22.45,148178,3.03348777704086,3.0840459066582,3.01709054581361,3.06764867543095,1084412.34703406,0.0,1.0
1989-10-09,22.08,22.32,21.95,22.2,272267,3.01709054581361,3.0498850082681,2.99932687865076,3.03348777704086,1992533.95571489,0.0,1.0
1989-10-10,22.32,22.45,22.08,22.32,277600,3.0498850082681,3.06764867543095,3.01709054581361,3.0498850082681,2031562.49602947,0.0,1.0
1989-10-11,22.32,22.32,21.95,22.32,153867,3.0498850082681,3.0498850082681,2.99932687865076,3.0498850082681,1126046.205247,0.0,1.0
1989-10-12,22.57,22.57,22.2,22.32,131585,3.0840459066582,3.0840459066582,3.03348777704086,3.0498850082681,962979.650720597,0.0,1.0
1989-10-13,19.86,22.57,19.73,22.45,170963,2.71374176810952,3.0840459066582,2.69597810094667,3.06764867543095,1251160.01083821,0.0,1.0
1989-10-16,20.97,21.34,19.24,19.24,319200,2.86541615696156,2.91597428657891,2.62902274010207,2.62902274010207,2336004.13808576,0.0,1.0
1989-10-17,20.6,20.84,20.35,20.72,412000,2.81485802734422,2.84765248979871,2.78069712895412,2.83125525857146,3015143.18574978,0.0,1.0
1989-10-18,20.6,20.84,20.23,20.47,104652,2.81485802734422,2.84765248979871,2.76429989772687,2.79709436018137,765875.642415258,0.0,1.0
1989-10-19,21.58,21.83,21.21,21.21,278400,2.94876874903341,2.98292964742351,2.89821061941606,2.89821061941606,2037417.14299209,0.0,1.0
1989-10-20,22.45,22.57,21.58,21.71,298163,3.06764867543095,3.0840459066582,2.94876874903341,2.96653241619626,2182048.87789494,0.0,1.0
1989-10-23,22.57,22.69,22.45,22.57,303763,3.0840459066582,3.10044313788545,3.06764867543095,3.0840459066582,2223031.40663328,0.0,1.0
1989-10-24,22.32,22.45,21.34,22.45,387763,3.0498850082681,3.06764867543095,2.91597428657891,3.06764867543095,2837769.33770848,0.0,1.0
1989-10-25,22.2,22.32,22.08,22.08,145244,3.03348777704086,3.0498850082681,3.01709054581361,3.01709054581361,1062940.42929864,0.0,1.0
1989-10-26,22.08,22.45,21.71,22.45,195230,3.01709054581361,3.06764867543095,2.96653241619626,3.06764867543095,1428753.40814061,0.0,1.0
1989-10-27,21.95,22.08,21.95,21.95,91852,2.99932687865076,3.01709054581361,2.99932687865076,2.99932687865076,672201.291013323,0.0,1.0
1989-10-30,22.2,22.2,21.83,21.95,58963,3.03895352078327,3.03895352078327,2.98830429543688,3.0047310712249,430733.339963232,0.04,1.0
1989-10-31,22.94,22.94,22.08,22.08,143200,3.14025197147605,3.14025197147605,3.02252674499525,3.02252674499525,1046096.94694528,0.0,1.0
1989-11-01,23.8,23.93,23.06,23.19,267585,3.25797719795684,3.27577287172719,3.15667874726406,3.17447442103442,1954747.56667845,0.0,1.0
1989-11-02,23.8,24.05,23.43,23.93,246963,3.25797719795684,3.29219964751521,3.20732797261045,3.27577287172719,1804100.84014279,0.0,1.0
1989-11-03,23.68,23.8,23.43,23.56,242252,3.24155042216882,3.25797719795684,3.20732797261045,3.2251236463808,1769686.29602925,0.0,1.0
1989-11-06,22.69,23.68,22.69,23.68,114252,3.10602952191768,3.24155042216882,3.10602952191768,3.24155042216882,834627.57250274,0.0,1.0
1989-11-07,22.69,22.82,22.32,22.82,120652,3.10602952191768,3.12382519568803,3.05538029657129,3.12382519568803,881380.508679066,0.0,1.0
1989-11-08,22.57,22.69,22.45,22.69,79763,3.08960274612966,3.10602952191768,3.07317597034164,3.10602952191768,582680.382536289,0.0,1.0
1989-11-09,21.83,22.57,21.83,22.45,108800,2.98830429543688,3.08960274612966,2.98830429543688,3.07317597034164,794799.914997535,0.0,1.0
1989-11-10,21.95,22.08,21.71,22.08,111852,3.0047310712249,3.02252674499525,2.97187751964887,3.02252674499525,817095.221436619,0.0,1.0
1989-11-13,21.95,22.2,21.95,22.08,138963,3.0047310712249,3.03895352078327,3.0047310712249,3.02252674499525,1015145.0421673,0.0,1.0
1989-11-14,22.2,22.2,21.95,22.08,141985,3.03895352078327,3.03895352078327,3.0047310712249,3.02252674499525,1037221.19421806,0.0,1.0
1989-11-15,21.83,22.2,21.71,22.2,216800,2.98830429543688,3.03895352078327,2.97187751964887,3.03895352078327,1583755.71297303,0.0,1.0
1989-11-16,21.46,21.83,21.34,21.83,45067,2.9376550700905,2.98830429543688,2.92122829430248,2.98830429543688,329221.027290384,0.0,1.0
1989-11-17,21.58,21.71,21.34,21.46,113067,2.95408184587851,2.97187751964887,2.92122829430248,2.9376550700905,825970.974163844,0.0,1.0
1989-11-20,21.09,21.58,20.72,21.46,202667,2.88700584474411,2.95408184587851,2.83635661939772,2.9376550700905,1480512.0806324,0.0,1.0
1989-11-21,21.09,21.09,20.6,20.97,190785,2.88700584474411,2.88700584474411,2.8199298436097,2.87057906895609,1393712.33256254,0.0,1.0
1989-11-22,20.97,20.97,20.72,20.97,70963,2.87057906895609,2.87057906895609,2.83635661939772,2.87057906895609,518395.095293842,0.0,1.0
1989-11-24,20.97,21.09,20.84,21.09,42163,2.87057906895609,2.88700584474411,2.85278339518574,2.88700584474411,308006.882500377,0.0,1.0
1989-11-27,20.84,20.97,20.84,20.97,42844,2.85278339518574,2.87057906895609,2.85278339518574,2.87057906895609,312981.687115389,0.0,1.0
1989-11-28,20.97,20.97,20.47,20.72,86963,2.87057906895609,2.87057906895609,2.80213416983935,2.83635661939772,635277.435734656,0.0,1.0
1989-11-29,20.35,20.84,20.23,20.84,100444,2.78570739405133,2.85278339518574,2.76928061826331,2.85278339518574,733758.112702319,0.0,1.0
1989-11-30,20.72,20.84,19.73,20.1,133363,2.83635661939772,2.85278339518574,2.70083571914657,2.75148494449296,974236.223013015,0.0,1.0
1989-12-01,20.97,20.97,20.6,20.6,88267,2.87057906895609,2.87057906895609,2.8199298436097,2.8199298436097,644803.346480582,0.0,1.0
1989-12-04,20.84,20.97,20.72,20.84,45600,2.85278339518574,2.87057906895609,2.83635661939772,2.85278339518574,333114.670256319,0.0,1.0
1989-12-05,20.35,20.97,19.98,20.97,96830,2.78570739405133,2.87057906895609,2.73505816870494,2.87057906895609,707357.31405525,0.0,1.0
1989-12-06,19.73,20.35,19.61,20.23,162844,2.70083571914657,2.78570739405133,2.68440894335856,2.76928061826331,1189599.24042149,0.0,1.0
1989-12-07,19.61,19.98,19.36,19.98,120444,2.68440894335856,2.73505816870494,2.65018649380019,2.73505816870494,879861.038253335,0.0,1.0
1989-12-08,19.86,19.98,19.61,19.73,58844,2.71863139291693,2.73505816870494,2.68440894335856,2.70083571914657,429864.027556202,0.0,1.0
1989-12-11,19.86,19.86,19.49,19.61,68800,2.71863139291693,2.71863139291693,2.66798216757054,2.68440894335856,502594.063895499,0.0,1.0
1989-12-12,19.98,19.98,19.61,19.73,70667,2.73505816870494,2.73505816870494,2.68440894335856,2.70083571914657,516232.771995688,0.0,1.0
1989-12-13,19.73,19.98,19.61,19.73,196652,2.70083571914657,2.73505816870494,2.68440894335856,2.70083571914657,1436571.62577293,0.0,1.0
1989-12-14,19.73,19.86,19.49,19.61,103644,2.70083571914657,2.71863139291693,2.66798216757054,2.68440894335856,757134.580790483,0.0,1.0
1989-12-15,19.61,19.86,19.36,19.86,171378,2.68440894335856,2.71863139291693,2.65018649380019,2.71863139291693,1251941.35875411,0.0,1.0
1989-12-18,18.75,19.73,18.38,19.61,286844,2.56668371687776,2.70083571914657,2.51603449153138,2.68440894335856,2095437.3788378,0.0,1.0
1989-12-19,18.38,18.75,18.38,18.75,285778,2.51603449153138,2.56668371687776,2.51603449153138,2.56668371687776,2087650.09290593,0.0,1.0
1989-12-20,18.01,18.38,17.88,18.38,222844,2.46538526618499,2.51603449153138,2.44758959241463,2.51603449153138,1627908.01707454,0.0,1.0
1989-12-21,17.76,18.01,17.51,17.88,289067,2.43116281662662,2.46538526618499,2.39694036706825,2.44758959241463,2111676.71901279,0.0,1.0
1989-12-22,17.64,17.76,17.51,17.76,96800,2.4147360408386,2.43116281662662,2.39694036706825,2.43116281662662,707138.159666923,0.0,1.0
1989-12-26,17.88,18.13,17.76,17.88,57600,2.44758959241463,2.481812041973,2.43116281662662,2.44758959241463,420776.42558693,0.0,1.0
1989-12-27,18.5,18.5,18.01,18.13,68000,2.53246126731939,2.53246126731939,2.46538526618499,2.481812041973,496749.946873459,0.0,1.0
1989-12-28,18.13,18.5,18.13,18.38,46667,2.481812041973,2.53246126731939,2.481812041973,2.51603449153138,340909.261334467,0.0,1.0
1989-12-29,18.5,18.5,18.13,18.13,88652,2.53246126731939,2.53246126731939,2.481812041973,2.481812041973,647615.82779744,0.0,1.0
1990-01-02,19.98,19.98,18.5,18.5,402430,2.73505816870494,2.73505816870494,2.53246126731939,2.53246126731939,2939810.0164748,0.0,1.0
1990-01-03,19.86,19.98,19.61,19.98,150667,2.71863139291693,2.73505816870494,2.68440894335856,2.73505816870494,1100644.47419975,0.0,1.0
1990-01-04,20.35,20.6,19.86,19.86,136030,2.78570739405133,2.8199298436097,2.71863139291693,2.71863139291693,993719.048135245,0.0,1.0
1990-01-05,20.6,20.6,20.23,20.35,180000,2.8199298436097,2.8199298436097,2.76928061826331,2.78570739405133,1314926.32995916,0.0,1.0
1990-01-08,20.6,20.6,20.1,20.35,61067,2.8199298436097,2.8199298436097,2.75148494449296,2.78570739405133,446103.367731199,0.0,1.0
1990-01-09,20.35,20.72,20.35,20.6,114844,2.78570739405133,2.83635661939772,2.78570739405133,2.8199298436097,838952.219099052,0.0,1.0
1990-01-10,20.47,20.47,20.23,20.35,121630,2.80213416983935,2.80213416983935,2.76928061826331,2.78570739405133,888524.941738511,0.0,1.0
1990-01-11,20.47,20.47,20.35,20.47,82578,2.80213416983935,2.80213416983935,2.78570739405133,2.80213416983935,603244.369307595,0.0,1.0
1990-01-12,19.73,20.47,19.73,20.35,169067,2.70083571914657,2.80213416983935,2.70083571914657,2.78570739405133,1235059.16570669,0.0,1.0
1990-01-15,19.49,19.73,19.36,19.73,152444,2.66798216757054,2.70083571914657,2.65018649380019,2.70083571914657,1113625.71913496,0.0,1.0
1990-01-16,19.73,19.73,19.24,19.49,219052,2.70083571914657,2.70083571914657,2.63375971801217,2.66798216757054,1600206.90239007,0.0,1.0
1990-01-17,19.73,19.86,19.61,19.73,64800,2.70083571914657,2.71863139291693,2.68440894335856,2.70083571914657,473373.478785297,0.0,1.0
1990-01-18,19.73,19.73,19.36,19.49,97630,2.70083571914657,2.70083571914657,2.65018649380019,2.66798216757054,713201.431077292,0.0,1.0
1990-01-19,19.73,19.86,19.61,19.73,90785,2.70083571914657,2.71863139291693,2.68440894335856,2.70083571914657,663197.704807456,0.0,1.0
1990-01-22,19.24,19.73,19.24,19.73,72563,2.63375971801217,2.70083571914657,2.63375971801217,2.70083571914657,530083.329337923,0.0,1.0
1990-01-23,18.99,19.73,18.99,19.24,128178,2.5995372684538,2.70083571914657,2.5995372684538,2.63375971801217,936359.039563914,0.0,1.0
1990-01-24,18.62,19.12,18.13,18.75,187852,2.54888804310741,2.61733294222415,2.481812041973,2.56668371687776,1372286.33853048,0.0,1.0
1990-01-25,18.13,18.87,18.13,18.62,120267,2.481812041973,2.58311049266578,2.481812041973,2.54888804310741,878568.027362211,0.0,1.0
1990-01-26,18.75,18.87,18.13,18.25,105185,2.56668371687776,2.58311049266578,2.481812041973,2.49823881776102,768391.811204188,0.0,1.0
1990-01-29,18.5,18.99,18.5,18.99,132563,2.53793685924873,2.60515788957478,2.53793685924873,2.60515788957478,966302.802633929,0.04,1.0
1990-01-30,18.13,18.62,17.76,18.62,306785,2.48717812206376,2.5543991523898,2.43641938487878,2.5543991523898,2236274.11348604,0.0,1.0
1990-01-31,18.62,18.62,18.13,18.25,53630,2.5543991523898,2.5543991523898,2.48717812206376,2.50364041520483,390929.741370199,0.0,1.0
1990-02-01,18.38,18.62,17.76,18.62,78252,2.52147456610766,2.5543991523898,2.43641938487878,2.5543991523898,570408.989776258,0.0,1.0
1990-02-02,18.62,18.75,18.25,18.25,64652,2.5543991523898,2.57223330329263,2.50364041520483,2.50364041520483,471273.34773571,0.0,1.0
1990-02-05,18.13,18.62,17.88,18.62,189630,2.48717812206376,2.5543991523898,2.45288167801986,2.5543991523898,1382286.1617757,0.0,1.0
1990-02-06,18.01,18.25,18.01,18.01,43200,2.47071582892268,2.50364041520483,2.47071582892268,2.47071582892268,314901.45118763,0.0,1.0
1990-02-07,18.5,18.5,17.88,18.01,77363,2.53793685924873,2.53793685924873,2.45288167801986,2.47071582892268,563928.726116403,0.0,1.0
1990-02-08,18.62,18.99,18.38,18.38,32000,2.5543991523898,2.60515788957478,2.52147456610766,2.52147456610766,233260.334213059,0.0,1.0
1990-02-09,19.49,19.49,18.62,18.75,66785,2.67375077766258,2.67375077766258,2.5543991523898,2.57223330329263,486821.606888098,0.0,1.0
1990-02-12,18.75,19.49,18.75,19.36,104444,2.57223330329263,2.67375077766258,2.57223330329263,2.65591662675975,761332.573329648,0.0,1.0
1990-02-13,18.87,18.87,18.62,18.75,65185,2.58869559643371,2.58869559643371,2.5543991523898,2.57223330329263,475158.590177444,0.0,1.0
1990-02-14,18.62,18.75,17.88,18.75,85778,2.5543991523898,2.57223330329263,2.45288167801986,2.57223330329263,625268.904628994,0.0,1.0
1990-02-15,18.5,18.99,18.25,18.62,118844,2.53793685924873,2.60515788957478,2.50364041520483,2.5543991523898,866299.723725524,0.0,1.0
1990-02-16,18.62,18.75,18.38,18.62,52178,2.5543991523898,2.57223330329263,2.52147456610766,2.5543991523898,380345.553705281,0.0,1.0
1990-02-20,18.38,18.62,18.38,18.5,134578,2.52147456610766,2.5543991523898,2.52147456610766,2.53793685924873,980990.914303907,0.0,1.0
1990-02-21,18.25,18.25,17.88,18.13,118667,2.50364041520483,2.50364041520483,2.45288167801986,2.48717812206376,865009.502501908,0.0,1.0
1990-02-22,17.64,18.25,17.64,18.13,171585,2.41995709173771,2.50364041520483,2.41995709173771,2.48717812206376,1250749.20143587,0.0,1.0
1990-02-23,18.13,18.25,17.39,17.39,118785,2.48717812206376,2.50364041520483,2.38566064769381,2.38566064769381,865869.649984317,0.0,1.0
1990-02-26,18.62,18.62,18.13,18.13,47585,2.5543991523898,2.5543991523898,2.48717812206376,2.48717812206376,346865.406360263,0.0,1.0
1990-02-27,18.62,18.87,18.62,18.75,97185,2.5543991523898,2.58869559643371,2.5543991523898,2.57223330329263,708418.924390505,0.0,1.0
1990-02-28,18.62,18.62,18.38,18.5,211852,2.5543991523898,2.5543991523898,2.52147456610766,2.53793685924873,1544270.88511578,0.0,1.0
1990-03-01,18.38,18.62,18.25,18.38,62252,2.52147456610766,2.5543991523898,2.50364041520483,2.52147456610766,453778.822669729,0.0,1.0
1990-03-02,18.5,18.5,18.13,18.5,30400,2.53793685924873,2.53793685924873,2.48717812206376,2.53793685924873,221597.317502406,0.0,1.0
1990-03-05,18.01,18.38,18.01,18.25,69452,2.47071582892268,2.52147456610766,2.47071582892268,2.50364041520483,506262.397867668,0.0,1.0
1990-03-06,18.5,18.5,18.01,18.13,39230,2.53793685924873,2.53793685924873,2.47071582892268,2.48717812206376,285962.590974322,0.0,1.0
1990-03-07,18.75,18.99,18.75,18.75,95200,2.57223330329263,2.60515788957478,2.57223330329263,2.57223330329263,693949.494283851,0.0,1.0
1990-03-08,18.5,18.75,18.38,18.75,28267,2.53793685924873,2.57223330329263,2.52147456610766,2.57223330329263,206049.058350017,0.0,1.0
1990-03-09,18.5,18.5,18.25,18.5,31644,2.53793685924873,2.53793685924873,2.50364041520483,2.53793685924873,230665.312994939,0.0,1.0
1990-03-12,18.25,18.25,18.01,18.25,142578,2.50364041520483,2.50364041520483,2.47071582892268,2.50364041520483,1039305.99785717,0.0,1.0
1990-03-13,18.25,18.38,18.13,18.13,74430,2.50364041520483,2.52147456610766,2.48717812206376,2.48717812206376,542548.958608686,0.0,1.0
1990-03-14,18.38,18.5,18.01,18.25,100830,2.52147456610766,2.53793685924873,2.47071582892268,2.50364041520483,734988.73433446,0.0,1.0
1990-03-15,18.38,18.62,18.25,18.38,121985,2.52147456610766,2.5543991523898,2.50364041520483,2.52147456610766,889195.683405624,0.0,1.0
1990-03-16,18.5,18.5,18.13,18.5,189244,2.53793685924873,2.53793685924873,2.48717812206376,2.53793685924873,1379472.45899425,0.0,1.0
1990-03-19,18.75,18.75,18.25,18.25,80000,2.57223330329263,2.57223330329263,2.50364041520483,2.50364041520483,583150.835532648,0.0,1.0
1990-03-20,18.5,18.99,18.5,18.75,201067,2.53793685924873,2.60515788957478,2.53793685924873,2.57223330329263,1465654.86310054,0.0,1.0
1990-03-21,18.75,18.99,18.38,18.38,175230,2.57223330329263,2.60515788957478,2.52147456610766,2.52147456610766,1277319.01137982,0.0,1.0
1990-03-22,19.24,19.24,18.87,18.87,217778,2.63945433361868,2.63945433361868,2.58869559643371,2.58869559643371,1587467.78325786,0.0,1.0
1990-03-23,19.61,19.73,19.36,19.36,129600,2.69021307080366,2.70667536394473,2.65591662675975,2.65591662675975,944704.353562887,0.0,1.0
1990-03-26,19.36,19.98,19.36,19.73,131644,2.65591662675975,2.74097180798863,2.65591662675975,2.70667536394473,959603.857410749,0.0,1.0
1990-03-27,19.24,19.36,18.99,19.36,121363,2.63945433361868,2.65591662675975,2.60515788957478,2.65591662675975,884661.685659358,0.0,1.0
1990-03-28,19.24,19.36,18.99,19.24,104800,2.63945433361868,2.65591662675975,2.60515788957478,2.63945433361868,763927.594547768,0.0,1.0
1990-03-29,19.24,19.24,18.99,19.24,58400,2.63945433361868,2.63945433361868,2.60515788957478,2.63945433361868,425700.109938832,0.0,1.0
1990-03-30,18.99,19.24,18.87,19.12,38044,2.60515788957478,2.63945433361868,2.58869559643371,2.62299204047761,277317.37983755,0.0,1.0
1990-04-02,18.75,18.87,18.62,18.75,54430,2.57223330329263,2.58869559643371,2.5543991523898,2.57223330329263,396761.249725525,0.0,1.0
1990-04-03,19.36,19.49,18.87,18.99,181778,2.65591662675975,2.67375077766258,2.58869559643371,2.60515788957478,1325049.90726817,0.0,1.0
1990-04-04,19.12,19.49,18.75,19.24,77452,2.62299204047761,2.67375077766258,2.57223330329263,2.63945433361868,564577.481420932,0.0,1.0
1990-04-05,19.12,19.36,18.99,19.36,90578,2.62299204047761,2.65591662675975,2.60515788957478,2.65591662675975,660257.954760951,0.0,1.0
1990-04-06,18.99,19.24,18.75,19.24,93244,2.60515788957478,2.63945433361868,2.57223330329263,2.63945433361868,679691.456355077,0.0,1.0
1990-04-09,18.75,18.99,18.62,18.87,31644,2.57223330329263,2.60515788957478,2.5543991523898,2.58869559643371,230665.312994939,0.0,1.0
1990-04-10,18.87,19.24,18.75,18.75,123644,2.58869559643371,2.63945433361868,2.57223330329263,2.57223330329263,901288.773857481,0.0,1.0
1990-04-11,19.12,19.12,18.99,18.99,14844,2.62299204047761,2.62299204047761,2.60515788957478,2.60515788957478,108203.637533083,0.0,1.0
1990-04-12,18.99,19.12,18.75,18.99,125067,2.60515788957478,2.62299204047761,2.57223330329263,2.60515788957478,911661.569344519,0.0,1.0
1990-04-16,18.62,19.12,18.62,18.87,128444,2.5543991523898,2.62299204047761,2.5543991523898,2.58869559643371,936277.823989443,0.0,1.0
1990-04-17,18.01,18.5,17.88,18.5,266044,2.47071582892268,2.53793685924873,2.45288167801986,2.53793685924873,1939297.2611056,0.0,1.0
1990-04-18,17.76,18.13,17.76,18.01,215467,2.43641938487878,2.48717812206376,2.43641938487878,2.47071582892268,1570622.01349641,0.0,1.0
1990-04-19,17.88,18.38,17.76,17.76,322667,2.45288167801986,2.52147456610766,2.43641938487878,2.43641938487878,2352044.13311015,0.0,1.0
1990-04-20,17.88,18.13,17.51,18.01,69778,2.45288167801986,2.48717812206376,2.40212294083488,2.47071582892268,508638.737522462,0.0,1.0
1990-04-23,17.76,17.88,17.76,17.76,63200,2.43641938487878,2.45288167801986,2.43641938487878,2.43641938487878,460689.160070792,0.0,1.0
1990-04-24,17.39,17.76,17.39,17.76,177067,2.38566064769381,2.43641938487878,2.38566064769381,2.43641938487878,1290709.61244074,0.0,1.0
1990-04-25,17.64,17.76,17.39,17.64,183200,2.41995709173771,2.43641938487878,2.38566064769381,2.41995709173771,1335415.41336976,0.0,1.0
1990-04-26,17.51,17.64,17.51,17.51,60178,2.40212294083488,2.41995709173771,2.40212294083488,2.40212294083488,438660.637258546,0.0,1.0
1990-04-27,17.02,17.51,16.9,17.51,82163,2.33490191050883,2.40212294083488,2.31843961736776,2.40212294083488,598917.776248362,0.0,1.0
1990-04-30,17.14,17.39,16.77,16.9,37600,2.35822349245869,2.39261998447238,2.30731668427842,2.32520286012554,273283.682424892,0.05,1.0
1990-05-01,17.51,17.64,17.27,17.39,59200,2.40913030063895,2.42701647648607,2.37610966830581,2.39261998447238,430276.436158341,0.0,1.0
1990-05-02,17.39,17.39,17.27,17.39,78844,2.39261998447238,2.39261998447238,2.37610966830581,2.39261998447238,573052.62385926,0.0,1.0
1990-05-03,17.39,17.76,17.39,17.51,61867,2.39261998447238,2.44352679265264,2.39261998447238,2.40913030063895,449660.680334596,0.0,1.0
1990-05-04,17.76,17.88,17.64,17.64,163467,2.44352679265264,2.46003710881921,2.42701647648607,2.42701647648607,1188108.07752526,0.0,1.0
1990-05-07,17.76,18.01,17.76,17.88,50400,2.44352679265264,2.47792328466633,2.44352679265264,2.46003710881921,366316.425378047,0.0,1.0
1990-05-08,18.13,18.25,17.76,17.76,132385,2.4944336008329,2.51094391699948,2.44352679265264,2.44352679265264,962198.412176049,0.0,1.0
1990-05-09,18.25,18.5,18.01,18.13,100444,2.51094391699948,2.54534040901317,2.47792328466633,2.4944336008329,730045.377592709,0.0,1.0
1990-05-10,18.01,18.38,17.88,18.25,129630,2.47792328466633,2.5288300928466,2.46003710881921,2.51094391699948,942174.56789199,0.0,1.0
1990-05-11,18.5,18.5,18.01,18.01,92830,2.54534040901317,2.54534040901317,2.47792328466633,2.47792328466633,674705.431901668,0.0,1.0
1990-05-14,19.49,19.61,18.5,18.5,144830,2.68155051738739,2.69806083355396,2.54534040901317,2.54534040901317,1052650.95014886,0.0,1.0
1990-05-15,19.24,19.36,18.99,19.36,43200,2.64715402537369,2.66366434154027,2.61275753336,2.66366434154027,313985.507466898,0.0,1.0
1990-05-16,19.12,19.36,18.99,19.24,53600,2.63064370920712,2.66366434154027,2.61275753336,2.64715402537369,389574.611116336,0.0,1.0
1990-05-17,18.99,19.36,18.99,18.99,52385,2.61275753336,2.66366434154027,2.61275753336,2.61275753336,380743.76871883,0.0,1.0
1990-05-18,19.12,19.12,18.62,18.99,45600,2.63064370920712,2.63064370920712,2.56185072517974,2.61275753336,331429.146770614,0.0,1.0
1990-05-21,19.49,19.73,18.87,18.87,105600,2.68155051738739,2.71457114972053,2.59624721719343,2.59624721719343,767520.129363526,0.0,1.0
1990-05-22,19.61,19.73,19.36,19.61,71585,2.69806083355396,2.71457114972053,2.66366434154027,2.69806083355396,520292.883148561,0.0,1.0
1990-05-23,19.86,19.86,19.49,19.49,128830,2.73245732556765,2.73245732556765,2.68155051738739,2.68155051738739,936360.021457417,0.0,1.0
1990-05-24,19.61,19.86,19.49,19.86,103200,2.69806083355396,2.73245732556765,2.68155051738739,2.73245732556765,750076.49005981,0.0,1.0
1990-05-25,19.36,19.61,19.36,19.49,60178,2.66366434154027,2.69806083355396,2.66366434154027,2.68155051738739,437384.719174605,0.0,1.0
1990-05-29,21.09,21.09,19.61,19.61,76385,2.90168806627501,2.90168806627501,2.69806083355396,2.69806083355396,555180.161755995,0.0,1.0
1990-05-30,20.6,21.09,20.35,21.09,324444,2.83427094192818,2.90168806627501,2.79987444991449,2.90168806627501,2358118.37927292,0.0,1.0
1990-05-31,20.97,21.21,20.6,20.6,617867,2.88517775010844,2.91819838244158,2.83427094192818,2.83427094192818,4490770.45236226,0.0,1.0
1990-06-01,20.84,21.09,20.47,20.97,275378,2.86729157426132,2.90168806627501,2.81638476608106,2.88517775010844,2001497.71007452,0.0,1.0
1990-06-04,20.47,20.84,20.47,20.72,137452,2.81638476608106,2.86729157426132,2.81638476608106,2.85078125809475,999026.295656017,0.0,1.0
1990-06-05,20.23,20.6,19.86,20.47,86785,2.78336413374791,2.83427094192818,2.73245732556765,2.81638476608106,630769.265405434,0.0,1.0
1990-06-06,20.1,20.84,20.1,20.47,1128000,2.76547795790079,2.86729157426132,2.76547795790079,2.81638476608106,8198510.47274678,0.0,1.0
1990-06-07,20.23,20.23,19.98,20.23,54252,2.78336413374791,2.78336413374791,2.74896764173422,2.78336413374791,394313.466460513,0.0,1.0
1990-06-08,19.73,20.23,19.49,20.23,34400,2.71457114972053,2.78336413374791,2.68155051738739,2.78336413374791,250025.496686604,0.0,1.0
1990-06-11,18.87,19.86,18.62,19.73,228830,2.59624721719343,2.73245732556765,2.56185072517974,2.71457114972053,1663178.32577894,0.0,1.0
1990-06-12,19.12,19.24,18.5,18.75,61452,2.63064370920712,2.64715402537369,2.54534040901317,2.57973690102686,446644.384371662,0.0,1.0
1990-06-13,18.87,18.87,18.38,18.75,82667,2.59624721719343,2.59624721719343,2.5288300928466,2.57973690102686,600838.887633473,0.0,1.0
1990-06-14,18.87,18.99,18.5,18.62,38667,2.59624721719343,2.61275753336,2.54534040901317,2.56185072517974,281038.833732003,0.0,1.0
1990-06-15,18.62,18.75,18.38,18.5,148652,2.56185072517974,2.57973690102686,2.5288300928466,2.54534040901317,1080429.94574003,0.0,1.0
1990-06-18,18.62,18.75,18.5,18.62,38963,2.56185072517974,2.57973690102686,2.54534040901317,2.56185072517974,283190.215912795,0.0,1.0
1990-06-19,18.5,18.75,18.5,18.62,54400,2.54534040901317,2.57973690102686,2.54534040901317,2.56185072517974,395389.157550908,0.0,1.0
1990-06-20,18.75,18.75,18.5,18.62,47467,2.57973690102686,2.57973690102686,2.54534040901317,2.56185072517974,344998.844512297,0.0,1.0
1990-06-21,18.87,18.87,18.75,18.75,251852,2.59624721719343,2.59624721719343,2.57973690102686,2.57973690102686,1830506.43579984,0.0,1.0
1990-06-22,18.62,18.99,18.62,18.87,96267,2.56185072517974,2.61275753336,2.56185072517974,2.59624721719343,699686.1770212,0.0,1.0
1990-06-25,18.5,18.87,18.5,18.75,175200,2.54534040901317,2.59624721719343,2.54534040901317,2.57973690102686,1273385.66917131,0.0,1.0
1990-06-26,18.5,18.99,18.5,18.75,62963,2.54534040901317,2.61275753336,2.54534040901317,2.57973690102686,457626.60894996,0.0,1.0
1990-06-27,18.75,18.87,18.38,18.5,55852,2.57973690102686,2.59624721719343,2.5288300928466,2.54534040901317,405942.559329656,0.0,1.0
1990-06-28,18.99,19.24,18.75,18.87,81067,2.61275753336,2.64715402537369,2.57973690102686,2.59624721719343,589209.794764329,0.0,1.0
1990-06-29,18.13,19.24,16.77,18.99,520267,2.4944336008329,2.64715402537369,2.30731668427842,2.61275753336,3781395.78734446,0.0,1.0
1990-07-02,17.27,17.88,16.77,17.88,245067,2.37610966830581,2.46003710881921,2.30731668427842,2.46003710881921,1781191.81385162,0.0,1.0
1990-07-03,17.76,17.88,17.27,17.27,167378,2.44352679265264,2.46003710881921,2.37610966830581,2.37610966830581,1216533.94140728,0.0,1.0
1990-07-05,17.14,17.51,17.14,17.51,39852,2.35822349245869,2.40913030063895,2.35822349245869,2.40913030063895,289651.630638212,0.0,1.0
1990-07-06,17.39,17.39,17.14,17.14,37452,2.39261998447238,2.39261998447238,2.35822349245869,2.35822349245869,272207.991334496,0.0,1.0
1990-07-09,17.39,17.64,17.27,17.39,129067,2.39261998447238,2.42701647648607,2.37610966830581,2.39261998447238,938082.580838658,0.0,1.0
1990-07-10,17.64,17.76,17.14,17.39,389778,2.42701647648607,2.44352679265264,2.35822349245869,2.39261998447238,2832977.85021834,0.0,1.0
1990-07-11,17.88,17.88,17.39,17.39,111467,2.46003710881921,2.46003710881921,2.39261998447238,2.39261998447238,810162.559278072,0.0,1.0
1990-07-12,17.88,18.01,17.51,17.88,217600,2.46003710881921,2.47792328466633,2.40913030063895,2.46003710881921,1581556.63020363,0.0,1.0
1990-07-13,17.88,18.01,17.64,17.76,145363,2.46003710881921,2.47792328466633,2.42701647648607,2.44352679265264,1056524.8917109,0.0,1.0
1990-07-16,17.88,18.01,17.64,17.76,169185,2.46003710881921,2.47792328466633,2.42701647648607,2.44352679265264,1229667.54816637,0.0,1.0
1990-07-17,17.88,17.88,17.64,17.76,186844,2.46003710881921,2.46003710881921,2.42701647648607,2.44352679265264,1358016.39252651,0.0,1.0
1990-07-18,17.51,17.76,17.27,17.76,28800,2.40913030063895,2.44352679265264,2.37610966830581,2.44352679265264,209323.671644598,0.0,1.0
1990-07-19,17.14,17.39,16.9,17.39,283378,2.35822349245869,2.39261998447238,2.32520286012554,2.39261998447238,2059643.17442024,0.0,1.0
1990-07-20,16.53,16.9,16.28,16.9,395644,2.27429605194528,2.32520286012554,2.23989955993159,2.32520286012554,2875613.01194984,0.0,1.0
1990-07-23,16.53,16.77,15.91,16.53,165600,2.27429605194528,2.30731668427842,2.18899275175132,2.27429605194528,1203611.11195644,0.0,1.0
1990-07-24,16.53,16.77,16.28,16.65,59230,2.27429605194528,2.30731668427842,2.23989955993159,2.29080636811185,430494.481649637,0.0,1.0
1990-07-25,17.02,17.02,16.4,16.53,43052,2.34171317629211,2.34171317629211,2.25640987609816,2.27429605194528,312909.816376502,0.0,1.0
1990-07-26,16.65,16.9,16.53,16.9,122785,2.29080636811185,2.32520286012554,2.27429605194528,2.32520286012554,892423.854961181,0.0,1.0
1990-07-27,17.14,17.14,16.16,16.16,126785,2.35822349245869,2.35822349245869,2.22338924376502,2.22338924376502,921496.58713404,0.0,1.0
1990-07-30,17.02,17.02,16.65,16.77,96385,2.34859247469485,2.34859247469485,2.29753611654931,2.31409493540733,698491.848916081,0.05,1.0
1990-07-31,17.02,17.02,16.77,17.02,64800,2.34859247469485,2.34859247469485,2.31409493540733,2.34859247469485,469598.711519034,0.0,1.0
1990-08-01,17.14,17.27,16.53,16.77,88563,2.36515129355287,2.38309001398238,2.2809772976913,2.31409493540733,641806.646423766,0.0,1.0
1990-08-02,16.77,17.02,16.28,16.9,130044,2.31409493540733,2.34859247469485,2.24647975840377,2.33203365583684,942415.043839213,0.0,1.0
1990-08-03,16.16,16.65,15.66,16.65,107467,2.22992093954576,2.29753611654931,2.1609258609707,2.29753611654931,778801.92485827,0.0,1.0
1990-08-06,16.16,16.16,15.29,15.54,197244,2.22992093954576,2.22992093954576,2.10986950282516,2.14436704211269,1429406.30022932,0.0,1.0
1990-08-07,16.28,16.4,15.91,15.91,190252,2.24647975840377,2.26303857726179,2.19542340025823,2.19542340025823,1378736.01950493,0.0,1.0
1990-08-08,16.16,16.4,16.03,16.16,47230,2.22992093954576,2.26303857726179,2.21198221911625,2.22992093954576,342270.789275369,0.0,1.0
1990-08-09,15.91,16.16,15.79,16.03,33778,2.19542340025823,2.22992093954576,2.17886458140022,2.21198221911625,244785.575272992,0.0,1.0
1990-08-10,15.54,15.91,15.42,15.91,29363,2.14436704211269,2.19542340025823,2.12780822325468,2.19542340025823,212790.53960391,0.0,1.0
1990-08-13,15.17,15.54,15.05,15.29,31852,2.09331068396715,2.14436704211269,2.07675186510914,2.10986950282516,230828.058013954,0.0,1.0
1990-08-14,15.66,15.66,15.05,15.29,64178,2.1609258609707,2.1609258609707,2.07675186510914,2.10986950282516,465091.143639947,0.0,1.0
1990-08-15,15.66,15.91,15.54,15.79,102044,2.1609258609707,2.19542340025823,2.14436704211269,2.17886458140022,739502.020343338,0.0,1.0
1990-08-16,15.05,15.42,15.05,15.42,58430,2.07675186510914,2.12780822325468,2.07675186510914,2.12780822325468,423435.99867372,0.0,1.0
1990-08-17,14.43,14.8,14.06,14.8,263644,1.99119796767607,2.04225432582161,1.94014160953053,2.04225432582161,1910600.04166241,0.0,1.0
1990-08-20,14.92,14.92,14.31,14.31,112267,2.05881314467962,2.05881314467962,1.97463914881806,1.97463914881806,813587.014600423,0.0,1.0
1990-08-21,14.31,14.68,14.06,14.68,77363,1.97463914881806,2.0256955069636,1.94014160953053,2.0256955069636,560641.437025415,0.0,1.0
1990-08-22,13.69,14.43,13.69,14.31,61600,1.88908525138499,1.99119796767607,1.88908525138499,1.97463914881806,446408.651690933,0.0,1.0
1990-08-23,12.83,13.2,12.83,12.95,99763,1.7704137162359,1.82147007438144,1.7704137162359,1.78697253509391,722971.855822117,0.0,1.0
1990-08-24,12.83,13.2,12.46,13.07,75644,1.7704137162359,1.82147007438144,1.71935735809036,1.80353135395192,548184.026761507,0.0,1.0
1990-08-27,14.31,14.31,13.44,13.57,88978,1.97463914881806,1.97463914881806,1.85458771209746,1.87252643252698,644814.107307723,0.0,1.0
1990-08-28,14.43,14.68,14.31,14.43,85867,1.99119796767607,2.0256955069636,1.97463914881806,1.99119796767607,622269.021018593,0.0,1.0
1990-08-29,14.55,14.8,14.43,14.43,90844,2.00775678653408,2.04225432582161,1.99119796767607,1.99119796767607,658336.810944986,0.0,1.0
1990-08-30,14.31,14.43,14.18,14.43,119644,1.97463914881806,1.99119796767607,1.95670042838854,1.99119796767607,867047.349397888,0.0,1.0
1990-08-31,14.31,14.31,14.18,14.18,25867,1.97463914881806,1.97463914881806,1.95670042838854,1.95670042838854,187455.39924171,0.0,1.0
1990-09-04,14.06,14.31,13.94,14.31,120178,1.94014160953053,1.97463914881806,1.92358279067252,1.97463914881806,870917.190631703,0.0,1.0
1990-09-05,14.18,14.31,14.06,14.18,37778,1.95670042838854,1.97463914881806,1.94014160953053,1.95670042838854,273773.150058118,0.0,1.0
1990-09-06,14.18,14.18,14.06,14.18,36178,1.95670042838854,1.95670042838854,1.94014160953053,1.95670042838854,262178.120144068,0.0,1.0
1990-09-07,14.31,14.31,13.94,14.06,164385,1.97463914881806,1.97463914881806,1.92358279067252,1.94014160953053,1191280.62026321,0.0,1.0
1990-09-10,14.18,14.55,14.18,14.43,68800,1.95670042838854,2.00775678653408,1.95670042838854,1.99119796767607,498586.286304159,0.0,1.0
1990-09-11,14.18,14.18,13.94,14.06,43852,1.95670042838854,1.95670042838854,1.92358279067252,1.94014160953053,317790.782369331,0.0,1.0
1990-09-12,13.69,14.31,13.57,14.18,127230,1.88908525138499,1.97463914881806,1.87252643252698,1.95670042838854,922022.284977879,0.0,1.0
1990-09-13,13.94,14.18,13.69,13.69,73067,1.92358279067252,1.95670042838854,1.88908525138499,1.88908525138499,529508.78170619,0.0,1.0
1990-09-14,13.94,13.94,13.81,13.81,24563,1.92358279067252,1.92358279067252,1.905644070243,1.905644070243,178005.449861759,0.0,1.0
1990-09-17,13.94,13.94,13.81,13.94,70400,1.92358279067252,1.92358279067252,1.905644070243,1.92358279067252,510181.316218208,0.0,1.0
1990-09-18,13.94,13.94,13.69,13.94,20978,1.92358279067252,1.92358279067252,1.88908525138499,1.92358279067252,152025.33596059,0.0,1.0
1990-09-19,13.44,13.94,13.44,13.81,42163,1.85458771209746,1.92358279067252,1.85458771209746,1.905644070243,305550.778916312,0.0,1.0
1990-09-20,13.69,13.81,13.44,13.44,44652,1.88908525138499,1.905644070243,1.85458771209746,1.85458771209746,323588.297326356,0.0,1.0
1990-09-21,13.44,13.57,13.32,13.57,86667,1.85458771209746,1.87252643252698,1.83802889323945,1.87252643252698,628066.535975619,0.0,1.0
1990-09-24,13.07,13.32,13.07,13.32,95467,1.80353135395192,1.83802889323945,1.80353135395192,1.83802889323945,691839.200502895,0.0,1.0
1990-09-25,13.2,13.44,12.7,12.83,126963,1.82147007438144,1.85458771209746,1.75247499580638,1.7704137162359,920087.36436097,0.0,1.0
1990-09-26,13.07,13.32,12.95,13.07,27467,1.80353135395192,1.83802889323945,1.78697253509391,1.80353135395192,199050.429155761,0.0,1.0
1990-09-27,12.7,13.32,12.7,13.07,78785,1.75247499580638,1.83802889323945,1.75247499580638,1.80353135395192,570946.519861529,0.0,1.0
1990-09-28,11.96,12.7,11.84,12.33,101867,1.6503622795153,1.75247499580638,1.63380346065729,1.70141863766084,738219.320159096,0.0,1.0
1990-10-01,13.32,13.57,12.09,12.09,122963,1.83802889323945,1.87252643252698,1.66830099994482,1.66830099994482,891099.789575847,0.0,1.0
1990-10-02,13.07,13.44,12.7,13.2,284000,1.80353135395192,1.85458771209746,1.75247499580638,1.82147007438144,2058117.80974391,0.0,1.0
1990-10-03,12.95,13.2,12.95,12.95,172830,1.78697253509391,1.82147007438144,1.78697253509391,1.78697253509391,1252480.63752831,0.0,1.0
1990-10-04,13.2,13.32,12.83,12.83,69067,1.82147007438144,1.83802889323945,1.7704137162359,1.7704137162359,500521.206921065,0.0,1.0
1990-10-05,13.44,13.44,12.58,12.95,67467,1.85458771209746,1.85458771209746,1.73591617694837,1.78697253509391,488926.177007016,0.0,1.0
1990-10-08,13.32,13.69,13.2,13.57,16978,1.83802889323945,1.88908525138499,1.82147007438144,1.87252643252698,123037.761175465,0.0,1.0
1990-10-09,12.46,13.07,12.46,13.07,27852,1.71935735809036,1.80353135395192,1.71935735809036,1.80353135395192,201840.483228828,0.0,1.0
1990-10-10,12.09,12.33,11.84,12.33,126400,1.66830099994482,1.70141863766084,1.63380346065729,1.70141863766084,916007.363209964,0.0,1.0
1990-10-11,11.47,11.96,11.35,11.96,259585,1.58274710251175,1.6503622795153,1.56618828365374,1.6503622795153,1881184.9001492,0.0,1.0
1990-10-12,11.22,12.09,11.22,11.84,372652,1.54824956322422,1.66830099994482,1.54824956322422,1.63380346065729,2700569.42970665,0.0,1.0
1990-10-15,11.84,12.09,11.1,11.47,111644,1.63380346065729,1.66830099994482,1.53169074436621,1.58274710251175,809072.199827637,0.0,1.0
1990-10-16,11.47,11.84,11.47,11.72,255763,1.58274710251175,1.63380346065729,1.58274710251175,1.61724464179928,1853487.27244201,0.0,1.0
1990-10-17,11.59,11.72,11.35,11.35,31852,1.59930592136976,1.61724464179928,1.56618828365374,1.56618828365374,230828.058013955,0.0,1.0
1990-10-18,12.09,12.09,11.72,11.72,131200,1.66830099994482,1.66830099994482,1.61724464179928,1.61724464179928,950792.452952114,0.0,1.0
1990-10-19,12.09,12.09,11.72,12.09,143200,1.66830099994482,1.66830099994482,1.61724464179928,1.66830099994482,1037755.17730749,0.0,1.0
1990-10-22,11.84,12.21,11.72,11.96,170430,1.63380346065729,1.68485981880283,1.61724464179928,1.6503622795153,1235088.09265723,0.0,1.0
1990-10-23,11.84,11.96,11.72,11.96,176978,1.63380346065729,1.6503622795153,1.61724464179928,1.6503622795153,1282540.75258048,0.0,1.0
1990-10-24,12.09,12.21,11.72,11.84,164267,1.66830099994482,1.68485981880283,1.61724464179928,1.63380346065729,1190425.48680705,0.0,1.0
1990-10-25,12.58,12.58,12.09,12.21,54252,1.73591617694837,1.73591617694837,1.66830099994482,1.68485981880283,393158.476810657,0.0,1.0
1990-10-26,13.07,13.2,12.58,12.58,224000,1.80353135395192,1.82147007438144,1.73591617694837,1.73591617694837,1623304.18796703,0.0,1.0
1990-10-29,13.2,13.57,13.07,13.07,133452,1.82836958223894,1.87961933568049,1.81036291211083,1.81036291211083,963462.976584233,0.05,1.0
1990-10-30,12.95,13.32,12.95,13.2,84178,1.79374137045411,1.84499112389566,1.79374137045411,1.82836958223894,607727.021272874,0.0,1.0
1990-10-31,12.83,13.32,12.58,12.58,92267,1.7771198287974,1.84499112389566,1.74249161701257,1.74249161701257,666125.936370359,0.0,1.0
1990-11-01,13.2,13.2,12.83,13.07,71467,1.82836958223894,1.82836958223894,1.7771198287974,1.81036291211083,515959.360275945,0.0,1.0
1990-11-02,13.07,13.44,13.07,13.2,232563,1.81036291211083,1.86161266555238,1.81036291211083,1.82836958223894,1678999.4921272,0.0,1.0
1990-11-05,13.32,13.32,12.95,13.32,72178,1.84499112389566,1.84499112389566,1.79374137045411,1.84499112389566,521092.458141479,0.0,1.0
1990-11-06,13.2,13.44,13.07,13.32,196178,1.82836958223894,1.86161266555238,1.81036291211083,1.84499112389566,1416316.27716589,0.0,1.0
1990-11-07,13.57,13.57,13.07,13.2,94667,1.87961933568049,1.87961933568049,1.81036291211083,1.82836958223894,683452.848996639,0.0,1.0
1990-11-08,13.44,13.81,13.32,13.69,93630,1.86161266555238,1.91286241899392,1.84499112389566,1.89624087733721,675966.1788327,0.0,1.0
1990-11-09,13.81,13.94,13.32,13.32,101185,1.91286241899392,1.93086908912204,1.84499112389566,1.84499112389566,730509.855870843,0.0,1.0
1990-11-12,14.18,14.18,13.81,13.94,55200,1.96411217243547,1.96411217243547,1.91286241899392,1.93086908912204,398518.990404412,0.0,1.0
1990-11-13,14.06,14.31,13.94,14.06,95052,1.94749063077875,1.98211884256358,1.93086908912204,1.94749063077875,686232.374563772,0.0,1.0
1990-11-14,14.8,14.92,13.81,13.81,143230,2.04999013766185,2.06661167931856,1.91286241899392,1.91286241899392,1034055.70644246,0.0,1.0
1990-11-15,14.55,14.92,14.43,14.8,34400,2.01536192587702,2.06661167931856,1.9987403842203,2.04999013766185,248352.414309995,0.0,1.0
1990-11-16,14.55,14.8,14.43,14.55,128178,2.01536192587702,2.04999013766185,1.9987403842203,2.01536192587702,925387.086087983,0.0,1.0
1990-11-19,14.8,14.92,14.55,14.8,128830,2.04999013766185,2.06661167931856,2.01536192587702,2.04999013766185,930094.230684788,0.0,1.0
1990-11-20,14.68,14.92,14.55,14.55,112385,2.03336859600513,2.06661167931856,2.01536192587702,2.01536192587702,811368.781460141,0.0,1.0
1990-11-21,14.92,14.92,14.68,14.8,45985,2.06661167931856,2.06661167931856,2.03336859600513,2.04999013766185,331990.86546643,0.0,1.0
1990-11-23,15.05,15.17,14.8,14.8,18044,2.08461834944667,2.10123989110339,2.04999013766185,2.04999013766185,130269.504761906,0.0,1.0
1990-11-26,14.68,14.8,14.31,14.8,135378,2.03336859600513,2.04999013766185,1.98211884256358,2.04999013766185,977367.823966819,0.0,1.0
1990-11-27,14.92,15.29,14.68,14.8,33630,2.06661167931856,2.11786143276011,2.03336859600513,2.04999013766185,242793.363175732,0.0,1.0
1990-11-28,14.8,15.66,14.8,15.29,139852,2.04999013766185,2.16911118620165,2.04999013766185,2.11786143276011,1009668.07692097,0.0,1.0
1990-11-29,14.8,15.05,14.8,14.8,41867,2.04999013766185,2.08461834944667,2.04999013766185,2.04999013766185,302260.771218505,0.0,1.0
1990-11-30,15.17,15.17,14.68,14.68,79644,2.10123989110339,2.10123989110339,2.03336859600513,2.03336859600513,574993.595503062,0.0,1.0
1990-12-03,14.8,15.29,14.68,15.29,77185,2.04999013766185,2.11786143276011,2.03336859600513,2.11786143276011,557240.729608052,0.0,1.0
1990-12-04,14.92,14.92,14.43,14.55,36830,2.06661167931856,2.06661167931856,1.9987403842203,2.01536192587702,265895.913344103,0.0,1.0
1990-12-05,14.8,14.92,14.55,14.55,117452,2.04999013766185,2.06661167931856,2.01536192587702,2.01536192587702,847950.225742371,0.0,1.0
1990-12-06,14.43,15.17,14.43,14.92,117185,1.9987403842203,2.10123989110339,1.9987403842203,2.06661167931856,846022.606712699,0.0,1.0
1990-12-07,14.68,14.92,14.43,14.43,37452,2.03336859600513,2.06661167931856,1.9987403842203,1.9987403842203,270386.47153308,0.0,1.0
1990-12-10,15.17,15.29,14.68,14.68,65867,2.10123989110339,2.11786143276011,2.03336859600513,2.03336859600513,475529.897481294,0.0,1.0
1990-12-11,14.8,15.29,14.68,15.17,50252,2.04999013766185,2.11786143276011,2.03336859600513,2.10123989110339,362796.672206566,0.0,1.0
1990-12-12,15.54,15.66,14.92,14.92,39200,2.15248964454494,2.16911118620165,2.06661167931856,2.06661167931856,283006.239562553,0.0,1.0
1990-12-13,15.05,15.54,14.92,15.54,29630,2.08461834944667,2.15248964454494,2.06661167931856,2.15248964454494,213915.175465267,0.0,1.0
1990-12-14,14.8,15.05,14.31,14.92,245363,2.04999013766185,2.08461834944667,1.98211884256358,2.06661167931856,1771409.69280068,0.0,1.0
1990-12-17,14.43,14.8,14.31,14.55,222578,1.9987403842203,2.04999013766185,1.98211884256358,2.01536192587702,1606912.31605495,0.0,1.0
1990-12-18,15.29,15.29,14.31,14.31,191644,2.11786143276011,2.11786143276011,1.98211884256358,1.98211884256358,1383582.85139607,0.0,1.0
1990-12-19,14.92,15.42,14.92,15.17,153867,2.06661167931856,2.13586810288822,2.06661167931856,2.10123989110339,1110850.02711152,0.0,1.0
1990-12-20,15.29,15.29,14.55,14.8,54667,2.11786143276011,2.11786143276011,2.01536192587702,2.04999013766185,394670.971891992,0.0,1.0
1990-12-21,15.17,16.16,15.05,16.16,129600,2.10123989110339,2.23836760977131,2.08461834944667,2.23836760977131,935653.281819055,0.0,1.0
1990-12-24,14.8,15.29,14.8,15.29,25778,2.04999013766185,2.11786143276011,2.04999013766185,2.11786143276011,186105.480700089,0.0,1.0
1990-12-26,15.05,15.17,14.8,15.05,34430,2.08461834944667,2.10123989110339,2.04999013766185,2.08461834944667,248569.000717825,0.0,1.0
1990-12-27,15.29,15.29,14.92,15.05,46785,2.11786143276011,2.11786143276011,2.06661167931856,2.08461834944667,337766.503008522,0.0,1.0
1990-12-28,15.29,15.66,15.05,15.29,106785,2.11786143276011,2.16911118620165,2.08461834944667,2.11786143276011,770939.318665491,0.0,1.0
1990-12-31,15.42,15.42,14.92,15.05,39644,2.13586810288822,2.13586810288822,2.06661167931856,2.08461834944667,286211.718398415,0.0,1.0
1991-01-02,15.29,15.42,15.05,15.17,98844,2.11786143276011,2.13586810288822,2.08461834944667,2.10123989110339,713608.896513291,0.0,1.0
1991-01-03,15.29,15.42,15.05,15.17,112652,2.11786143276011,2.13586810288822,2.08461834944667,2.10123989110339,813296.400489815,0.0,1.0
1991-01-04,15.29,15.42,14.92,15.42,255585,2.11786143276011,2.13586810288822,2.06661167931856,2.13586810288822,1845207.90149477,0.0,1.0
1991-01-07,14.92,15.29,14.92,15.29,175852,2.06661167931856,2.11786143276011,2.06661167931856,2.11786143276011,1269571.76631516,0.0,1.0
1991-01-08,15.54,15.54,14.92,14.92,67644,2.15248964454494,2.15248964454494,2.06661167931856,2.06661167931856,488359.032371667,0.0,1.0
1991-01-09,15.54,16.28,15.42,15.79,130400,2.15248964454494,2.25498915142803,2.13586810288822,2.18711785632977,941428.919361146,0.0,1.0
1991-01-10,16.4,16.77,15.66,15.66,108563,2.27161069308475,2.32286044652629,2.16911118620165,2.16911118620165,783775.673102792,0.0,1.0
1991-01-11,16.65,16.77,16.28,16.28,46844,2.30623890486958,2.32286044652629,2.25498915142803,2.25498915142803,338192.456277251,0.0,1.0
1991-01-14,16.16,16.4,16.03,16.16,133363,2.23836760977131,2.27161069308475,2.2203609396432,2.23836760977131,962820.436907675,0.0,1.0
1991-01-15,16.53,16.65,16.28,16.28,80178,2.28961736321286,2.30623890486958,2.25498915142803,2.25498915142803,578848.833562408,0.0,1.0
1991-01-16,17.27,17.39,16.4,16.4,82667,2.39211687009595,2.40873841175267,2.27161069308475,2.27161069308475,596818.285865245,0.0,1.0
1991-01-17,18.13,18.13,17.76,18.01,164267,2.51123791863576,2.51123791863576,2.45998816519421,2.49461637697904,1185933.31515872,0.0,1.0
1991-01-18,18.87,18.87,17.76,17.76,186785,2.61373742551885,2.61373742551885,2.45998816519421,2.45998816519421,1348503.07287479,0.0,1.0
1991-01-21,19.24,19.36,18.62,18.75,164178,2.6649871789604,2.68160872061712,2.57910921373402,2.59711588386213,1185290.77548217,0.0,1.0
1991-01-22,18.87,19.36,18.75,19.12,81630,2.61373742551885,2.68160872061712,2.59711588386213,2.64836563730368,589331.615701308,0.0,1.0
1991-01-23,18.75,19.12,18.5,18.87,174252,2.59711588386213,2.64836563730368,2.56248767207731,2.61373742551885,1258020.49123097,0.0,1.0
1991-01-24,18.99,19.36,18.75,18.75,131644,2.63035896717557,2.68160872061712,2.59711588386213,2.59711588386213,950410.035739102,0.0,1.0
1991-01-25,18.5,19.12,18.5,18.87,98044,2.56248767207731,2.64836563730368,2.56248767207731,2.61373742551885,707833.258971198,0.0,1.0
1991-01-28,18.75,18.87,18.25,18.5,49067,2.59711588386213,2.61373742551885,2.52785946029248,2.56248767207731,354241.509097343,0.0,1.0
1991-01-29,17.76,18.5,17.76,18.5,71852,2.45998816519421,2.56248767207731,2.45998816519421,2.56248767207731,518738.885843077,0.0,1.0
1991-01-30,18.87,18.87,17.76,17.76,58785,2.62066306787582,2.62066306787582,2.4665064168243,2.4665064168243,423279.498840392,0.05,1.0
1991-01-31,18.5,18.87,17.64,18.62,132000,2.56927751752531,2.62066306787582,2.44984083292684,2.58594310142277,950461.747842677,0.0,1.0
1991-02-01,19.73,19.98,18.99,18.99,189363,2.74009975247429,2.77481971892734,2.63732865177328,2.63732865177328,1363502.1814904,0.0,1.0
1991-02-04,20.6,20.6,19.73,19.86,218400,2.86092523573089,2.86092523573089,2.74009975247429,2.75815413502988,1572582.16461243,0.0,1.0
1991-02-05,20.6,20.84,19.98,20.6,95378,2.86092523573089,2.89425640352581,2.77481971892734,2.86092523573089,686766.216558627,0.0,1.0
1991-02-06,21.58,21.83,20.23,20.47,180563,2.99702750422682,3.03174747067987,2.80953968538038,2.8428708531753,1300138.06496756,0.0,1.0
1991-02-07,22.2,22.2,21.21,21.58,202844,3.08313302103037,3.08313302103037,2.94564195387632,2.99702750422682,1460571.68772273,0.0,1.0
1991-02-08,22.69,22.69,21.95,22.2,154430,3.15118415527834,3.15118415527834,3.04841305457733,3.08313302103037,1111968.24029806,0.0,1.0
1991-02-11,24.42,24.67,22.69,22.69,430252,3.39144632313341,3.42616628958646,3.15118415527834,3.15118415527834,3098015.66615763,0.0,1.0
1991-02-12,24.17,24.54,23.93,24.17,459467,3.35672635668037,3.40811190703087,3.32339518888544,3.35672635668037,3308377.33254569,0.0,1.0
1991-02-13,24.17,24.42,23.93,24.17,170163,3.35672635668037,3.39144632313341,3.32339518888544,3.35672635668037,1225253.19998601,0.0,1.0
1991-02-14,23.19,24.05,22.69,23.93,102785,3.22062408818443,3.34006077278291,3.15118415527834,3.32339518888544,740100.081454618,0.0,1.0
1991-02-15,23.56,23.68,23.06,23.19,126400,3.27200963853494,3.2886752224324,3.20256970562885,3.22062408818443,910139.128237229,0.0,1.0
1991-02-19,23.19,23.68,23.06,23.19,171378,3.22062408818443,3.2886752224324,3.20256970562885,3.22062408818443,1234001.76834684,0.0,1.0
1991-02-20,23.31,23.8,23.19,23.19,255230,3.23728967208189,3.30534080632986,3.22062408818443,3.22062408818443,1837775.39319611,0.0,1.0
1991-02-21,22.57,23.31,22.45,23.31,97985,3.13451857138088,3.23728967208189,3.11785298748342,3.23728967208189,705537.83607852,0.0,1.0
1991-02-22,22.45,22.82,22.08,22.69,196178,3.11785298748342,3.16923853783393,3.06646743713291,3.15118415527834,1412573.36945667,0.0,1.0
1991-02-25,22.57,22.94,22.45,22.69,136978,3.13451857138088,3.18590412173139,3.11785298748342,3.15118415527834,986305.676484804,0.0,1.0
1991-02-26,23.06,23.19,22.57,22.69,121985,3.20256970562885,3.22062408818443,3.13451857138088,3.15118415527834,878349.062959006,0.0,1.0
1991-02-27,23.56,23.8,23.31,23.31,125600,3.27200963853494,3.30534080632986,3.23728967208189,3.23728967208189,904378.754007879,0.0,1.0
1991-02-28,24.05,24.17,23.43,23.8,504000,3.34006077278291,3.35672635668037,3.25395525597935,3.30534080632986,3629035.76449021,0.0,1.0
1991-03-01,23.93,24.17,23.31,23.93,229452,3.32339518888544,3.35672635668037,3.23728967208189,3.32339518888544,1652161.73459089,0.0,1.0
1991-03-04,23.56,24.05,23.56,23.93,120800,3.27200963853494,3.34006077278291,3.27200963853494,3.32339518888544,869816.508631782,0.0,1.0
1991-03-05,23.8,23.8,23.43,23.56,76652,3.30534080632986,3.30534080632986,3.25395525597935,3.27200963853494,551930.256785128,0.0,1.0
1991-03-06,23.56,23.93,23.31,23.8,86252,3.27200963853494,3.32339518888544,3.23728967208189,3.30534080632986,621054.747537322,0.0,1.0
1991-03-07,23.19,23.8,23.19,23.8,80385,3.22062408818443,3.30534080632986,3.22062408818443,3.30534080632986,578809.60303283,0.0,1.0
1991-03-08,23.43,23.8,23.19,23.19,175852,3.25395525597935,3.30534080632986,3.22062408818443,3.22062408818443,1266216.66122447,0.0,1.0
1991-03-11,23.06,23.68,23.06,23.43,113867,3.20256970562885,3.2886752224324,3.20256970562885,3.25395525597935,819895.665466681,0.0,1.0
1991-03-12,23.68,24.05,23.19,23.19,65778,3.2886752224324,3.34006077278291,3.22062408818443,3.22062408818443,473632.370072693,0.0,1.0
1991-03-13,23.8,23.8,23.43,23.43,292830,3.30534080632986,3.30534080632986,3.25395525597935,3.25395525597935,2108512.98197554,0.0,1.0
1991-03-14,23.56,24.05,23.56,23.68,95378,3.27200963853494,3.34006077278291,3.27200963853494,3.2886752224324,686766.216558627,0.0,1.0
1991-03-15,23.19,23.8,23.19,23.8,116563,3.22062408818443,3.30534080632986,3.22062408818443,3.30534080632986,839308.12661959,0.0,1.0
1991-03-18,23.68,23.68,23.19,23.31,44385,3.2886752224324,3.2886752224324,3.22062408818443,3.23728967208189,319592.7627121,0.0,1.0
1991-03-19,23.68,23.8,23.56,23.8,105985,3.2886752224324,3.30534080632986,3.27200963853494,3.30534080632986,763141.578372015,0.0,1.0
1991-03-20,23.93,24.05,23.56,23.8,148563,3.32339518888544,3.34006077278291,3.27200963853494,3.30534080632986,1069723.09579357,0.0,1.0
1991-03-21,23.31,24.05,23.06,24.05,70430,3.23728967208189,3.34006077278291,3.20256970562885,3.34006077278291,507128.946216362,0.0,1.0
1991-03-22,23.06,23.68,23.06,23.56,23585,3.20256970562885,3.2886752224324,3.20256970562885,3.27200963853494,169823.032749011,0.0,1.0
1991-03-25,23.43,23.68,23.19,23.31,34578,3.25395525597935,3.2886752224324,3.22062408818443,3.23728967208189,248977.775128061,0.0,1.0
1991-03-26,23.68,23.8,23.56,23.56,153363,3.2886752224324,3.30534080632986,3.27200963853494,3.27200963853494,1104285.34116967,0.0,1.0
1991-03-27,23.8,24.17,23.8,24.05,248978,3.30534080632986,3.35672635668037,3.30534080632986,3.34006077278291,1792758.06859374,0.0,1.0
1991-03-28,24.05,24.05,23.56,23.93,161452,3.34006077278291,3.34006077278291,3.27200963853494,3.32339518888544,1162529.92509618,0.0,1.0
1991-04-01,24.05,24.17,23.31,23.93,203763,3.34006077278291,3.35672635668037,3.23728967208189,3.32339518888544,1467188.91761869,0.0,1.0
1991-04-02,24.17,24.3,23.8,23.93,323052,3.35672635668037,3.37478073923595,3.30534080632986,3.32339518888544,2326125.51942479,0.0,1.0
1991-04-03,24.17,24.17,23.93,24.05,338163,3.35672635668037,3.35672635668037,3.32339518888544,3.34006077278291,2434931.78814941,0.0,1.0
1991-04-04,23.8,24.17,23.8,24.05,230400,3.30534080632986,3.35672635668037,3.30534080632986,3.34006077278291,1658987.77805267,0.0,1.0
1991-04-05,23.93,24.05,23.68,23.93,127378,3.32339518888544,3.34006077278291,3.2886752224324,3.32339518888544,917181.18573261,0.0,1.0
1991-04-08,24.05,24.42,23.93,23.93,111852,3.34006077278291,3.39144632313341,3.32339518888544,3.32339518888544,805386.722876507,0.0,1.0
1991-04-09,23.43,24.05,23.31,24.05,189867,3.25395525597935,3.34006077278291,3.23728967208189,3.34006077278291,1367131.21725489,0.0,1.0
1991-04-10,23.43,23.68,23.43,23.43,159763,3.25395525597935,3.2886752224324,3.25395525597935,3.25395525597935,1150368.33500447,0.0,1.0
1991-04-11,24.05,24.3,23.56,23.68,101363,3.34006077278291,3.37478073923595,3.27200963853494,3.2886752224324,729861.016261947,0.0,1.0
1991-04-12,25.9,26.27,24.17,24.3,414400,3.59698852453544,3.64837407488594,3.35672635668037,3.37478073923595,2983873.85080307,0.0,1.0
1991-04-15,25.65,26.27,25.28,26.15,167852,3.56226855808239,3.64837407488594,3.51088300773189,3.63170849098848,1208612.91893098,0.0,1.0
1991-04-16,26.89,26.89,25.28,25.65,98785,3.73447959168949,3.73447959168949,3.51088300773189,3.56226855808239,711298.21030787,0.0,1.0
1991-04-17,27.13,27.5,26.64,27.13,303378,3.76781075948442,3.81919630983492,3.69975962523645,3.76781075948442,2184463.51618951,0.0,1.0
1991-04-18,29.11,30.59,26.64,26.89,499763,4.04279289379253,4.24833509519456,3.69975962523645,3.73447959168949,3598527.38247803,0.0,1.0
1991-04-19,28.24,28.98,27.87,28.98,448385,3.92196741053594,4.02473851123695,3.87058186018543,4.02473851123695,3228581.74853362,0.0,1.0
1991-04-22,27.87,28.12,27.63,28.0,102963,3.87058186018543,3.90530182663847,3.83725069239051,3.88863624274101,741381.764720647,0.0,1.0
1991-04-23,27.5,27.87,27.01,27.75,222163,3.81919630983492,3.87058186018543,3.75114517558696,3.85391627628797,1599677.52489373,0.0,1.0
1991-04-24,27.75,27.75,27.26,27.5,116000,3.85391627628797,3.85391627628797,3.78586514204,3.81919630983492,835254.263255685,0.0,1.0
1991-04-25,27.87,28.0,27.5,27.75,67585,3.87058186018543,3.88863624274101,3.81919630983492,3.85391627628797,486643.615363237,0.0,1.0
1991-04-26,27.63,28.0,27.5,28.0,98252,3.83725069239051,3.88863624274101,3.81919630983492,3.88863624274101,707460.360977565,0.0,1.0
1991-04-29,27.63,28.0,27.5,27.5,57778,3.83766733198794,3.88905846165988,3.81961098913024,3.81961098913024,415983.461279602,0.003,1.0
1991-04-30,27.75,28.12,27.38,27.38,81185,3.85433472539506,3.90572585506699,3.80294359572312,3.80294359572312,584506.512928527,0.0,1.0
1991-05-01,27.5,28.0,27.5,28.0,87052,3.81961098913024,3.88905846165988,3.81961098913024,3.88905846165988,626747.071053202,0.0,1.0
1991-05-02,27.38,27.63,27.13,27.63,88000,3.80294359572312,3.83766733198794,3.7682198594583,3.83766733198794,633572.373439804,0.0,1.0
1991-05-03,26.76,27.63,26.52,27.63,537867,3.71682872978637,3.83766733198794,3.68349394297214,3.83766733198794,3872473.54301076,0.0,1.0
1991-05-06,26.15,26.52,25.9,26.52,47644,3.63210281330021,3.68349394297214,3.59737907703539,3.68349394297214,343021.842729159,0.0,1.0
1991-05-07,26.15,26.15,25.9,26.02,173630,3.63210281330021,3.63210281330021,3.59737907703539,3.6140464704425,1250081.4909131,0.0,1.0
1991-05-08,27.01,27.13,26.39,26.39,102785,3.75155246605119,3.7682198594583,3.66543760011443,3.66543760011443,740019.731863752,0.0,1.0
1991-05-09,27.38,27.38,26.89,27.01,145363,3.80294359572312,3.80294359572312,3.73488507264407,3.75155246605119,1046567.96500375,0.0,1.0
1991-05-10,27.01,27.26,26.89,27.26,34578,3.75155246605119,3.78627620231601,3.73488507264407,3.78627620231601,248950.744645472,0.0,1.0
1991-05-13,26.52,26.89,26.52,26.89,195763,3.68349394297214,3.73488507264407,3.68349394297214,3.73488507264407,1409432.14251928,0.0,1.0
1991-05-14,26.39,26.89,26.39,26.64,148563,3.66543760011443,3.73488507264407,3.66543760011443,3.70016133637925,1069606.96040156,0.0,1.0
1991-05-15,26.02,26.52,25.65,26.39,35200,3.6140464704425,3.68349394297214,3.56265534077057,3.66543760011443,253428.949375921,0.0,1.0
1991-05-16,26.02,26.15,25.78,25.78,39230,3.6140464704425,3.63210281330021,3.58071168362827,3.58071168362827,282443.68420504,0.0,1.0
1991-05-17,26.15,26.15,25.41,25.9,168652,3.63210281330021,3.63210281330021,3.52932055395634,3.59737907703539,1214241.45369738,0.0,1.0
1991-05-20,26.64,26.76,25.9,25.9,63378,3.70016133637925,3.71682872978637,3.59737907703539,3.59737907703539,456301.703225772,0.0,1.0
1991-05-21,27.75,28.0,26.76,26.89,66044,3.85433472539506,3.88905846165988,3.71682872978637,3.73488507264407,475496.066266572,0.0,1.0
1991-05-22,28.37,28.61,27.87,27.87,158785,3.94044959133181,3.97378437814604,3.87100211880217,3.87100211880217,1143202.15132545,0.0,1.0
1991-05-23,28.37,29.23,28.12,28.86,370785,3.94044959133181,4.05989924408279,3.90572585506699,4.00850811441086,2669535.59643043,0.0,1.0
1991-05-24,29.6,29.72,28.74,28.74,330430,4.11129037375473,4.12795776716184,3.99184072100375,3.99184072100375,2378992.26540584,0.0,1.0
1991-05-28,29.97,29.97,29.23,29.6,161867,4.16268150342666,4.16268150342666,4.05989924408279,4.11129037375473,1165391.58376796,0.0,1.0
1991-05-29,29.6,29.97,29.48,29.85,129985,4.11129037375473,4.16268150342666,4.09462298034761,4.14601411001955,935851.192745146,0.0,1.0
1991-05-30,29.85,29.97,29.6,29.6,172444,4.14601411001955,4.16268150342666,4.11129037375473,4.11129037375473,1241542.66324379,0.0,1.0
1991-05-31,30.22,30.22,29.72,29.72,209244,4.19740523969148,4.19740523969148,4.12795776716184,4.12795776716184,1506491.11031862,0.0,1.0
1991-06-03,29.72,29.97,29.35,29.97,2258044,4.12795776716184,4.16268150342666,4.07656663748991,4.16268150342666,16257207.9137671,0.0,1.0
1991-06-04,29.35,29.72,29.11,29.6,190044,4.07656663748991,4.12795776716184,4.04323185067568,4.11129037375473,1368257.13793175,0.0,1.0
1991-06-05,29.35,29.48,29.23,29.23,309244,4.07656663748991,4.09462298034761,4.05989924408279,4.05989924408279,2226459.71650021,0.0,1.0
1991-06-06,29.11,29.48,29.11,29.48,157363,4.04323185067568,4.09462298034761,4.04323185067568,4.09462298034761,1132964.19774554,0.0,1.0
1991-06-07,28.74,29.11,28.74,28.86,104563,3.99184072100375,4.04323185067568,3.99184072100375,4.00850811441086,752820.77368166,0.0,1.0
1991-06-10,28.74,28.74,28.37,28.49,25867,3.99184072100375,3.99184072100375,3.94044959133181,3.95711698473892,186234.279360993,0.0,1.0
1991-06-11,29.35,29.48,28.61,28.61,178430,4.07656663748991,4.09462298034761,3.97378437814604,3.97378437814604,1284639.98400982,0.0,1.0
1991-06-12,28.61,29.23,28.49,29.23,66044,3.97378437814604,4.05989924408279,3.95711698473892,4.05989924408279,475496.066266572,0.0,1.0
1991-06-13,28.61,28.86,28.37,28.61,25244,3.97378437814604,4.00850811441086,3.94044959133181,3.97378437814604,181748.874944482,0.0,1.0
1991-06-14,28.74,28.98,28.37,28.74,48030,3.99184072100375,4.02517550781797,3.94044959133181,3.99184072100375,345800.92154902,0.0,1.0
1991-06-17,28.61,28.98,28.61,28.86,140267,3.97378437814604,4.02517550781797,3.97378437814604,4.00850811441086,1009878.36483274,0.0,1.0
1991-06-18,28.24,28.74,28.12,28.74,38785,3.9223932484741,3.99184072100375,3.90572585506699,3.99184072100375,279239.823907532,0.0,1.0
1991-06-19,28.0,28.24,27.75,28.24,97363,3.88905846165988,3.9223932484741,3.85433472539506,3.9223932484741,700983.034036586,0.0,1.0
1991-06-20,28.0,28.24,27.75,28.0,322785,3.88905846165988,3.9223932484741,3.85433472539506,3.88905846165988,2323950.66546326,0.0,1.0
1991-06-21,28.12,28.49,28.0,28.12,78044,3.90572585506699,3.95711698473892,3.88905846165988,3.90572585506699,561892.299008364,0.0,1.0
1991-06-24,27.38,28.12,27.38,28.0,304563,3.80294359572312,3.90572585506699,3.80294359572312,3.88905846165988,2192757.98604485,0.0,1.0
1991-06-25,27.87,27.87,27.38,27.5,70785,3.87100211880217,3.87100211880217,3.80294359572312,3.81961098913024,509629.777885642,0.0,1.0
1991-06-26,27.87,28.0,27.75,27.87,178430,3.87100211880217,3.88905846165988,3.85433472539506,3.87100211880217,1284639.98400982,0.0,1.0
1991-06-27,27.63,28.0,27.5,28.0,290400,3.83766733198794,3.88905846165988,3.81961098913024,3.88905846165988,2090788.83235135,0.0,1.0
1991-06-28,27.38,27.63,26.89,27.63,86163,3.80294359572312,3.83766733198794,3.73488507264407,3.83766733198794,620346.550144248,0.0,1.0
1991-07-01,27.75,27.87,27.5,27.63,281067,3.85433472539506,3.87100211880217,3.81961098913024,3.83766733198794,2023594.16233642,0.0,1.0
1991-07-02,27.63,27.87,27.63,27.75,124563,3.83766733198794,3.87100211880217,3.83766733198794,3.85433472539506,896814.494917981,0.0,1.0
1991-07-03,27.13,27.5,27.13,27.38,43230,3.7682198594583,3.81961098913024,3.7682198594583,3.80294359572312,311242.428452304,0.0,1.0
1991-07-05,27.13,27.13,26.89,26.89,55052,3.7682198594583,3.7682198594583,3.73488507264407,3.73488507264407,396357.117075092,0.0,1.0
1991-07-08,27.13,27.13,26.52,27.01,85600,3.7682198594583,3.7682198594583,3.68349394297214,3.75155246605119,616293.126891446,0.0,1.0
1991-07-09,27.26,27.38,27.01,27.01,96830,3.78627620231601,3.80294359572312,3.75155246605119,3.75155246605119,697145.601365638,0.0,1.0
1991-07-10,28.12,28.37,27.01,27.26,355200,3.90572585506699,3.94044959133181,3.75155246605119,3.78627620231601,2557328.48915703,0.0,1.0
1991-07-11,28.74,28.86,27.87,27.87,509600,3.99184072100375,4.00850811441086,3.87100211880217,3.87100211880217,3668960.0171014,0.0,1.0
1991-07-12,29.35,29.48,28.98,28.98,82667,4.07656663748991,4.09462298034761,4.02517550781797,4.02517550781797,595176.447672139,0.0,1.0
1991-07-15,29.11,29.48,29.11,29.48,185067,4.04323185067568,4.09462298034761,4.04323185067568,4.09462298034761,1332424.30040209,0.0,1.0
1991-07-16,29.35,29.48,29.23,29.23,195585,4.07656663748991,4.09462298034761,4.05989924408279,4.05989924408279,1408150.59840027,0.0,1.0
1991-07-17,29.48,29.6,29.23,29.23,200267,4.09462298034761,4.11129037375473,4.05989924408279,4.05989924408279,1441859.5285417,0.0,1.0
1991-07-18,29.11,29.48,29.11,29.48,26252,4.04323185067568,4.09462298034761,4.04323185067568,4.09462298034761,189006.158494792,0.0,1.0
1991-07-19,28.61,29.11,28.37,28.98,124178,3.97378437814604,4.04323185067568,3.94044959133181,4.02517550781797,894042.615784181,0.0,1.0
1991-07-22,28.49,28.74,28.24,28.49,109067,3.95711698473892,3.99184072100375,3.9223932484741,3.95711698473892,785248.159704081,0.0,1.0
1991-07-23,27.63,28.61,27.63,28.49,65630,3.83766733198794,3.97378437814604,3.83766733198794,3.95711698473892,472515.396236981,0.0,1.0
1991-07-24,27.38,27.87,27.26,27.75,126400,3.80294359572312,3.87100211880217,3.78627620231601,3.85433472539506,910040.318213537,0.0,1.0
1991-07-25,27.87,27.87,27.38,27.5,77185,3.87100211880217,3.87100211880217,3.80294359572312,3.81961098913024,555707.768681264,0.0,1.0
1991-07-26,28.0,28.12,27.87,27.87,46163,3.88905846165988,3.90572585506699,3.87100211880217,3.87100211880217,332359.107671609,0.0,1.0
1991-07-29,27.87,28.0,27.87,28.0,81452,3.87933581550573,3.89743103100683,3.87933581550573,3.89743103100683,585169.046445148,0.06,1.0
1991-07-30,28.49,28.49,27.87,28.0,36030,3.96563607404945,3.96563607404945,3.87933581550573,3.89743103100683,258847.428466075,0.0,1.0
1991-07-31,28.12,28.49,27.75,28.37,136978,3.914134306854,3.96563607404945,3.86263253965856,3.94893279820228,984080.018218873,0.0,1.0
1991-08-01,28.12,28.12,27.75,28.0,88000,3.914134306854,3.914134306854,3.86263253965856,3.89743103100683,632211.315709536,0.0,1.0
1991-08-02,28.24,28.37,28.0,28.24,53867,3.93083758270117,3.94893279820228,3.89743103100683,3.93083758270117,386992.3516287,0.0,1.0
1991-08-05,27.75,28.12,27.75,28.0,36652,3.86263253965856,3.914134306854,3.86263253965856,3.89743103100683,263316.012993021,0.0,1.0
1991-08-06,28.0,28.37,27.63,27.75,81363,3.89743103100683,3.94893279820228,3.84592926381138,3.86263253965856,584529.650909943,0.0,1.0
1991-08-07,27.38,27.87,27.26,27.87,30844,3.81113077246311,3.87933581550573,3.79442749661594,3.87933581550573,221590.066156192,0.0,1.0
1991-08-08,27.13,27.63,27.13,27.38,56652,3.77633228111483,3.84592926381138,3.77633228111483,3.81113077246311,407000.402927007,0.0,1.0
1991-08-09,27.13,27.5,27.01,27.38,42963,3.77633228111483,3.82783404831028,3.75962900526766,3.81113077246311,308655.622236691,0.0,1.0
1991-08-12,26.76,27.26,26.27,27.13,49185,3.72483051391939,3.79442749661594,3.65662547087677,3.77633228111483,353355.835945153,0.0,1.0
1991-08-13,27.01,27.38,26.64,26.89,73067,3.75962900526766,3.81113077246311,3.70812723807221,3.74292572942049,524929.365965326,0.0,1.0
1991-08-14,26.39,27.13,26.39,27.01,53867,3.67332874672394,3.77633228111483,3.67332874672394,3.75962900526766,386992.351628699,0.0,1.0
1991-08-15,26.64,26.89,26.52,26.52,92652,3.70812723807221,3.74292572942049,3.69142396222504,3.69142396222504,665632.304808181,0.0,1.0
1991-08-16,26.15,26.89,25.53,26.89,75644,3.63992219502959,3.74292572942049,3.55362193648587,3.74292572942049,543443.09960832,0.0,1.0
1991-08-19,24.67,25.53,24.17,25.41,168563,3.4339151262478,3.55362193648587,3.36431814355125,3.5369186606387,1210993.59102212,0.0,1.0
1991-08-20,24.42,25.16,24.17,24.91,236267,3.39911663489953,3.50212016929042,3.36431814355125,3.46732167794215,1697393.98782665,0.0,1.0
1991-08-21,25.78,25.9,24.79,24.79,298667,3.58842042783415,3.60512370368132,3.45061840209498,3.45061840209498,2145689.28442068,0.0,1.0
1991-08-22,26.64,26.76,25.78,25.78,172800,3.70812723807221,3.72483051391939,3.58842042783415,3.58842042783415,1241433.12902963,0.0,1.0
1991-08-23,26.27,26.89,26.15,26.64,127644,3.65662547087677,3.74292572942049,3.63992219502959,3.70812723807221,917022.51343668,0.0,1.0
1991-08-26,26.39,26.39,26.02,26.39,48385,3.67332874672394,3.67332874672394,3.62182697952849,3.67332874672394,347608.460347794,0.0,1.0
1991-08-27,26.02,26.39,25.53,26.27,147467,3.62182697952849,3.67332874672394,3.55362193648587,3.65662547087677,1059435.29651975,0.0,1.0
1991-08-28,27.01,27.01,25.53,25.78,289363,3.75962900526766,3.75962900526766,3.55362193648587,3.58842042783415,2078847.30622339,0.0,1.0
1991-08-29,26.64,27.13,26.64,27.01,235585,3.70812723807221,3.77633228111483,3.70812723807221,3.75962900526766,1692494.3501299,0.0,1.0
1991-08-30,26.64,26.89,26.52,26.76,79378,3.70812723807221,3.74292572942049,3.69142396222504,3.72483051391939,570268.975208995,0.0,1.0
1991-09-03,26.39,26.89,26.39,26.89,172030,3.67332874672394,3.74292572942049,3.67332874672394,3.74292572942049,1235901.28001717,0.0,1.0
1991-09-04,26.76,26.76,26.39,26.52,91230,3.72483051391939,3.72483051391939,3.67332874672394,3.69142396222504,655416.344683873,0.0,1.0
1991-09-05,26.15,26.89,25.9,26.89,295585,3.63992219502959,3.74292572942049,3.60512370368132,3.74292572942049,2123547.51993186,0.0,1.0
1991-09-06,25.9,26.39,25.53,26.39,260000,3.60512370368132,3.67332874672394,3.55362193648587,3.67332874672394,1867897.06914181,0.0,1.0
1991-09-09,24.91,25.78,24.91,25.78,168652,3.46732167794215,3.58842042783415,3.46732167794215,3.58842042783415,1211632.98655732,0.0,1.0
1991-09-10,24.67,25.04,24.54,24.79,118163,3.4339151262478,3.48541689344325,3.4158199107467,3.45061840209498,848908.928388477,0.0,1.0
1991-09-11,24.79,24.91,24.42,24.67,527585,3.45061840209498,3.46732167794215,3.39911663489953,3.4339151262478,3790286.44316608,0.0,1.0
1991-09-12,26.02,26.15,25.04,25.04,140267,3.62182697952849,3.63992219502959,3.48541689344325,3.48541689344325,1007708.91614352,0.0,1.0
1991-09-13,27.01,27.13,26.39,26.52,410963,3.75962900526766,3.77633228111483,3.67332874672394,3.69142396222504,2952448.39702202,0.0,1.0
1991-09-16,26.76,26.89,26.02,26.76,202844,3.72483051391939,3.74292572942049,3.62182697952849,3.72483051391939,1457275.81958846,0.0,1.0
1991-09-17,26.64,27.01,26.64,26.64,90163,3.70812723807221,3.75962900526766,3.70812723807221,3.70812723807221,647750.782480897,0.0,1.0
1991-09-18,27.26,27.38,26.64,26.76,157185,3.79442749661594,3.81113077246311,3.70812723807221,3.72483051391939,1129251.54158867,0.0,1.0
1991-09-19,28.24,28.24,27.01,27.01,228830,3.93083758270117,3.93083758270117,3.75962900526766,3.75962900526766,1643964.9474297,0.0,1.0
1991-09-20,29.11,29.11,28.24,28.61,297867,4.05193633259317,4.05193633259317,3.93083758270117,3.98233934989662,2139941.90882332,0.0,1.0
1991-09-23,29.11,29.85,29.11,29.11,179378,4.05193633259317,4.15493986698407,4.05193633259317,4.05193633259317,1288690.92487892,0.0,1.0
1991-09-24,29.48,29.6,28.98,29.11,205778,4.10343809978862,4.12014137563579,4.03384111709207,4.05193633259317,1478354.31959178,0.0,1.0
1991-09-25,29.35,29.48,29.11,29.48,163585,4.08534288428752,4.10343809978862,4.05193633259317,4.10343809978862,1175230.54636755,0.0,1.0
1991-09-26,29.11,29.35,28.98,29.35,167200,4.05193633259317,4.08534288428752,4.03384111709207,4.08534288428752,1201201.49984812,0.0,1.0
1991-09-27,29.11,29.72,29.11,29.11,155052,4.05193633259317,4.13684465148296,4.05193633259317,4.05193633259317,1113927.60140222,0.0,1.0
1991-09-30,28.86,29.23,28.61,29.11,82963,4.0171378412449,4.06863960844035,3.98233934989662,4.05193633259317,596024.402104661,0.0,1.0
1991-10-01,29.6,29.6,29.11,29.11,73244,4.12014137563579,4.12014137563579,4.05193633259317,4.05193633259317,526200.972816241,0.0,1.0
1991-10-02,29.6,29.85,29.35,29.6,123230,4.12014137563579,4.15493986698407,4.08534288428752,4.12014137563579,885311.368578251,0.0,1.0
1991-10-03,29.6,29.6,29.48,29.6,19644,4.12014137563579,4.12014137563579,4.10343809978862,4.12014137563579,141126.80779316,0.0,1.0
1991-10-04,29.48,29.6,29.23,29.6,32267,4.10343809978862,4.12014137563579,4.06863960844035,4.12014137563579,231813.210499995,0.0,1.0
1991-10-07,29.23,29.48,29.23,29.35,37067,4.06863960844035,4.10343809978862,4.06863960844035,4.08534288428752,266297.464084151,0.0,1.0
1991-10-08,29.23,29.23,28.86,29.11,57244,4.06863960844035,4.06863960844035,4.0171378412449,4.05193633259317,411253.460869052,0.0,1.0
1991-10-09,28.98,29.48,28.98,29.23,48652,4.03384111709207,4.10343809978862,4.03384111709207,4.06863960844035,349526.646953413,0.0,1.0
1991-10-10,28.74,28.98,28.49,28.98,56978,4.00043456539773,4.03384111709207,3.96563607404945,4.03384111709207,409342.45848293,0.0,1.0
1991-10-11,28.24,28.98,28.12,28.98,96385,3.93083758270117,4.03384111709207,3.914134306854,4.03384111709207,692450.99618936,0.0,1.0
1991-10-14,28.61,28.86,28.37,28.37,106667,3.98233934989662,4.0171378412449,3.94893279820228,3.94893279820228,766319.141054421,0.0,1.0
1991-10-15,28.86,28.86,28.49,28.61,68178,4.0171378412449,4.0171378412449,3.96563607404945,3.98233934989662,489805.716845962,0.0,1.0
1991-10-16,29.85,29.85,28.61,28.74,121600,4.15493986698407,4.15493986698407,3.98233934989662,4.00043456539773,873601.09079863,0.0,1.0
1991-10-17,29.23,29.6,29.11,29.6,85600,4.06863960844035,4.12014137563579,4.05193633259317,4.12014137563579,614969.188917457,0.0,1.0
1991-10-18,29.85,29.85,28.98,29.35,228800,4.15493986698407,4.15493986698407,4.03384111709207,4.08534288428752,1643749.42084479,0.0,1.0
1991-10-21,29.6,30.09,29.6,30.09,108030,4.12014137563579,4.18834641867841,4.12014137563579,4.18834641867841,776111.232228422,0.0,1.0
1991-10-22,29.35,29.72,29.23,29.72,140178,4.08534288428752,4.13684465148296,4.06863960844035,4.13684465148296,1007069.52060831,0.0,1.0
1991-10-23,33.05,33.67,30.96,31.08,925630,4.60036055624199,4.68666081478571,4.30944516857041,4.32614844441758,6649929.09272974,0.0,1.0
1991-10-24,32.93,33.3,32.44,33.05,396000,4.58365728039482,4.63515904759027,4.5154522373522,4.60036055624199,2844950.92069291,0.0,1.0
1991-10-25,33.55,33.79,33.18,33.55,165985,4.66995753893854,4.70336409063289,4.61845577174309,4.66995753893854,1192472.67315963,0.0,1.0
1991-10-28,35.03,35.4,33.05,33.55,536000,4.88431624564392,4.93590622597187,4.60824013469973,4.6779563243321,3844157.30999103,0.06,1.0
1991-10-29,35.03,35.03,34.41,35.03,201867,4.88431624564392,4.88431624564392,4.79786817049978,4.88431624564392,1447777.05913425,0.0,1.0
1991-10-30,35.77,36.01,34.9,35.03,506667,4.98749620629983,5.02095997732336,4.8661900363395,4.88431624564392,3633782.93242766,0.0,1.0
1991-10-31,35.4,35.77,35.15,35.52,205363,4.93590622597187,4.98749620629983,4.90104813115569,4.95263811148364,1472850.14487255,0.0,1.0
1991-11-01,34.53,35.27,33.67,35.27,255585,4.81460005601155,4.91778001666746,4.69468820984387,4.91778001666746,1833039.07849637,0.0,1.0
1991-11-04,34.16,34.53,33.67,34.53,174430,4.76301007568359,4.81460005601155,4.69468820984387,4.81460005601155,1251000.67086145,0.0,1.0
1991-11-05,34.04,34.41,34.04,34.04,128000,4.74627819017182,4.79786817049978,4.74627819017182,4.74627819017182,918007.715818754,0.0,1.0
1991-11-06,35.52,35.77,34.16,34.16,300385,4.95263811148364,4.98749620629983,4.76301007568359,4.76301007568359,2154341.77903294,0.0,1.0
1991-11-07,34.78,35.4,34.53,35.4,119763,4.84945815082773,4.93590622597187,4.81460005601155,4.93590622597187,858932.484918761,0.0,1.0
1991-11-08,34.29,34.9,34.29,34.78,240267,4.78113628498801,4.8661900363395,4.78113628498801,4.84945815082773,1723179.37387988,0.0,1.0
1991-11-11,34.78,34.78,34.16,34.29,118163,4.84945815082773,4.84945815082773,4.76301007568359,4.78113628498801,847457.388471026,0.0,1.0
1991-11-12,35.77,36.01,35.03,35.03,148978,4.98749620629983,5.02095997732336,4.88431624564392,4.88431624564392,1068460.57411911,0.0,1.0
1991-11-13,36.01,36.01,35.52,35.89,62785,5.02095997732336,5.02095997732336,4.95263811148364,5.0042280918116,450289.956544379,0.0,1.0
1991-11-14,35.52,35.89,35.03,35.89,125778,4.95263811148364,5.0042280918116,4.88431624564392,5.0042280918116,902071.675626962,0.0,1.0
1991-11-15,34.29,35.4,34.29,35.4,304267,4.78113628498801,4.93590622597187,4.78113628498801,4.93590622597187,2182183.23178925,0.0,1.0
1991-11-18,34.04,34.29,33.67,34.29,157600,4.74627819017182,4.78113628498801,4.69468820984387,4.78113628498801,1130297.00010184,0.0,1.0
1991-11-19,33.55,33.79,32.93,33.79,190400,4.6779563243321,4.71142009535564,4.59150824918796,4.71142009535564,1365536.47728039,0.0,1.0
1991-11-20,33.3,34.29,33.05,33.79,293067,4.64309822951591,4.78113628498801,4.60824013469973,4.71142009535564,2101857.55665511,0.0,1.0
1991-11-21,33.67,33.92,33.18,33.18,121600,4.69468820984387,4.72954630466005,4.62636634400415,4.62636634400415,872107.330027815,0.0,1.0
1991-11-22,33.3,33.92,33.18,33.42,142430,4.64309822951591,4.72954630466005,4.62636634400415,4.65983011502768,1021498.74190676,0.0,1.0
1991-11-25,33.79,33.92,33.18,33.3,141985,4.71142009535564,4.72954630466005,4.62636634400415,4.64309822951591,1018307.23070723,0.0,1.0
1991-11-26,35.52,35.77,34.04,34.04,310163,4.95263811148364,4.98749620629983,4.74627819017182,4.74627819017182,2224468.96219916,0.0,1.0
1991-11-27,35.4,36.01,35.15,35.4,337985,4.93590622597187,5.02095997732336,4.90104813115569,4.93590622597187,2424006.5455547,0.0,1.0
1991-11-29,35.03,35.4,35.03,35.27,8800,4.88431624564392,4.93590622597187,4.88431624564392,4.91778001666746,63113.0304625392,0.0,1.0
1991-12-02,35.27,35.27,34.53,34.53,469067,4.91778001666746,4.91778001666746,4.81460005601155,4.81460005601155,3364118.1659059,0.0,1.0
1991-12-03,34.66,35.27,33.79,35.27,354163,4.83272626531596,4.91778001666746,4.71142009535564,4.91778001666746,2540034.11451185,0.0,1.0
1991-12-04,34.53,34.66,34.16,34.66,211852,4.81460005601155,4.83272626531596,4.76301007568359,4.83272626531596,1519388.83290339,0.0,1.0
1991-12-05,34.41,34.41,33.92,34.41,46430,4.79786817049978,4.79786817049978,4.72954630466005,4.79786817049978,332992.955042693,0.0,1.0
1991-12-06,34.29,34.41,34.16,34.16,61600,4.78113628498801,4.79786817049978,4.76301007568359,4.76301007568359,441791.213237775,0.0,1.0
1991-12-09,35.4,36.14,34.04,34.04,301600,4.93590622597187,5.03908618662778,4.74627819017182,4.74627819017182,2163055.68039794,0.0,1.0
1991-12-10,35.27,35.89,35.27,35.27,220267,4.91778001666746,5.0042280918116,4.91778001666746,4.91778001666746,1579740.6682832,0.0,1.0
1991-12-11,35.52,35.77,35.27,35.4,142785,4.95263811148364,4.98749620629983,4.91778001666746,4.93590622597187,1024044.7789311,0.0,1.0
1991-12-12,36.01,36.51,35.64,35.77,240178,5.02095997732336,5.09067616695574,4.96936999699541,4.98749620629983,1722541.07163997,0.0,1.0
1991-12-13,36.51,36.51,36.26,36.51,132267,5.09067616695574,5.09067616695574,5.05581807213955,5.09067616695574,948610.363657804,0.0,1.0
1991-12-16,36.75,37.12,36.75,36.75,117185,5.12413993797927,5.17572991830723,5.12413993797927,5.12413993797927,840443.235767349,0.0,1.0
1991-12-17,35.52,37.0,35.03,36.75,166785,4.95263811148364,5.15899803279546,4.88431624564392,5.12413993797927,1196171.22564712,0.0,1.0
1991-12-18,35.77,35.89,35.03,35.77,110163,4.98749620629983,5.0042280918116,4.88431624564392,4.98749620629983,790081.906232353,0.0,1.0
1991-12-19,36.38,36.51,35.77,35.77,30430,5.07254995765132,5.09067616695574,4.98749620629983,4.98749620629983,218241.990565349,0.0,1.0
1991-12-20,36.14,37.37,36.14,37.37,218963,5.03908618662778,5.21058801312341,5.03908618662778,5.21058801312341,1570388.46467829,0.0,1.0
1991-12-23,36.88,37.12,36.38,36.38,165452,5.14226614728369,5.17572991830723,5.07254995765132,5.07254995765132,1186611.0359191,0.0,1.0
1991-12-24,37.0,37.62,36.75,36.88,327200,5.15899803279546,5.2454461079396,5.12413993797927,5.14226614728369,2346657.22356169,0.0,1.0
1991-12-26,37.0,37.25,36.26,37.12,233600,5.15899803279546,5.19385612761165,5.05581807213955,5.17572991830723,1675364.08136922,0.0,1.0
1991-12-27,37.99,37.99,37.0,37.12,112978,5.29703608826756,5.29703608826756,5.15899803279546,5.17572991830723,810270.904045086,0.0,1.0
1991-12-30,38.97,39.1,37.74,37.74,431763,5.433679819947,5.45180602925142,5.26217799345137,5.26217799345137,3096576.29222697,0.0,1.0
1991-12-31,39.96,40.33,39.47,39.47,337363,5.5717178754191,5.62330785574705,5.50339600957937,5.50339600957937,2419545.60181064,0.0,1.0
1992-01-02,39.1,39.84,38.48,39.59,98044,5.45180602925142,5.55498598990733,5.36535795410728,5.52012789509114,703165.222576045,0.0,1.0
1992-01-03,38.73,39.47,38.48,39.1,124178,5.40021604892346,5.50339600957937,5.36535795410728,5.45180602925142,890596.579179228,0.0,1.0
1992-01-06,36.75,38.6,36.75,38.6,296563,5.12413993797927,5.38208983961905,5.12413993797927,5.38208983961905,2126930.64239341,0.0,1.0
1992-01-07,37.74,38.48,36.75,36.75,318252,5.26217799345137,5.36535795410728,5.12413993797927,5.12413993797927,2282482.74667773,0.0,1.0
1992-01-08,39.71,39.84,37.62,37.74,251378,5.53685978060291,5.55498598990733,5.2454461079396,5.26217799345137,1802866.74677411,0.0,1.0
1992-01-09,40.33,40.45,39.84,39.84,222578,5.62330785574705,5.64003974125882,5.55498598990733,5.55498598990733,1596315.01071489,0.0,1.0
1992-01-10,40.08,40.21,39.59,40.08,50667,5.58844976093087,5.60657597023528,5.52012789509114,5.58844976093087,363380.444823349,0.0,1.0
1992-01-13,39.84,40.08,39.71,39.96,59852,5.55498598990733,5.58844976093087,5.53685978060291,5.5717178754191,429254.670368625,0.0,1.0
1992-01-14,41.19,41.19,39.96,40.08,127644,5.74321970191473,5.74321970191473,5.5717178754191,5.58844976093087,915454.506859132,0.0,1.0
1992-01-15,41.69,41.81,40.82,40.95,148000,5.8129358915471,5.82966777705887,5.69162972158678,5.70975593089119,1061446.42141543,0.0,1.0
1992-01-16,40.95,41.81,40.45,41.69,81985,5.70975593089119,5.82966777705887,5.64003974125882,5.8129358915471,587991.113917191,0.0,1.0
1992-01-17,40.95,41.07,40.21,40.7,100178,5.70975593089119,5.72648781640296,5.60657597023528,5.67489783607501,718470.132463211,0.0,1.0
1992-01-20,40.33,40.95,40.08,40.95,27467,5.62330785574705,5.70975593089119,5.58844976093087,5.70975593089119,196991.546331201,0.0,1.0
1992-01-21,39.84,40.33,39.59,40.33,43763,5.55498598990733,5.62330785574705,5.52012789509114,5.62330785574705,313865.403651376,0.0,1.0
1992-01-22,39.1,40.08,38.97,39.84,201600,5.45180602925142,5.58844976093087,5.433679819947,5.55498598990733,1445862.15241454,0.0,1.0
1992-01-23,39.47,39.96,39.34,39.34,154578,5.50339600957937,5.5717178754191,5.48526980027496,5.48526980027496,1108623.41168618,0.0,1.0
1992-01-24,39.47,39.59,39.1,39.22,74844,5.50339600957937,5.52012789509114,5.45180602925142,5.46853791476319,536776.324083897,0.0,1.0
1992-01-27,39.34,39.59,38.97,39.34,87585,5.48526980027496,5.52012789509114,5.433679819947,5.48526980027496,628153.951484261,0.0,1.0
1992-01-28,39.59,39.59,38.97,39.47,85067,5.52012789509114,5.52012789509114,5.433679819947,5.50339600957937,610095.01844964,0.0,1.0
1992-01-29,39.22,39.71,38.73,39.34,79763,5.46853791476319,5.53685978060291,5.40021604892346,5.48526980027496,572055.0737254,0.0,1.0
1992-01-30,39.34,39.34,38.85,38.97,47052,5.49363574303084,5.49363574303084,5.42520967505715,5.44196707945887,336940.00960078,0.06,1.0
1992-01-31,39.1,39.47,38.97,39.22,64030,5.4601209342274,5.51178959779937,5.44196707945887,5.47687833862912,458519.697669343,0.0,1.0
1992-02-03,38.73,39.22,38.6,39.22,122430,5.40845227065543,5.47687833862912,5.3902984158869,5.47687833862912,876722.889046661,0.0,1.0
1992-02-04,40.45,40.45,39.22,39.22,190785,5.64864173374676,5.64864173374676,5.47687833862912,5.47687833862912,1366213.970324,0.0,1.0
1992-02-05,40.08,41.44,40.08,40.7,307467,5.59697307017479,5.78689032006096,5.59697307017479,5.68355299291701,2201775.35347962,0.0,1.0
1992-02-06,40.95,40.95,39.96,40.21,206044,5.71846425208726,5.71846425208726,5.58021566577307,5.61512692494332,1475483.87609843,0.0,1.0
1992-02-07,41.19,41.81,40.95,41.19,178252,5.75197906089071,5.83855898363293,5.71846425208726,5.75197906089071,1276464.98748955,0.0,1.0
1992-02-10,40.95,41.69,40.82,41.69,261185,5.71846425208726,5.82180157923121,5.70031039731873,5.82180157923121,1870349.3243131,0.0,1.0
1992-02-11,41.19,41.32,40.82,41.07,257067,5.75197906089071,5.77013291565924,5.70031039731873,5.73522165648899,1840860.27051015,0.0,1.0
1992-02-12,40.7,41.07,40.08,41.07,193067,5.68355299291701,5.73522165648899,5.59697307017479,5.73522165648899,1382555.40324734,0.0,1.0
1992-02-13,39.84,40.58,39.47,40.33,212178,5.56345826137135,5.66679558851529,5.51178959779937,5.63188432934504,1519409.53322014,0.0,1.0
1992-02-14,39.47,39.84,39.47,39.71,43378,5.51178959779937,5.56345826137135,5.51178959779937,5.54530440660282,310630.445814474,0.0,1.0
1992-02-18,37.0,39.47,36.01,39.47,212444,5.16686635719728,5.51178959779937,5.02861777088309,5.51178959779937,1521314.36282471,0.0,1.0
1992-02-19,36.51,37.25,36.14,37.0,520000,5.09844028922359,5.20177761636754,5.04677162565162,5.16686635719728,3723727.04651036,0.0,1.0
1992-02-20,37.25,37.49,36.51,36.51,267467,5.20177761636754,5.23529242517098,5.09844028922359,5.09844028922359,1915334.81144036,0.0,1.0
1992-02-21,36.26,37.12,36.14,37.12,316978,5.06352903005334,5.183623761599,5.04677162565162,5.183623761599,2269883.753363,0.0,1.0
1992-02-24,35.52,36.14,35.52,36.01,346667,4.96019170290939,5.04677162565162,4.96019170290939,5.02861777088309,2482487.08467809,0.0,1.0
1992-02-25,35.52,35.77,35.15,35.27,224800,4.96019170290939,4.99510296207964,4.90852303933742,4.92528044373914,1609795.84626063,0.0,1.0
1992-02-26,36.63,36.88,35.64,35.64,125630,5.11519769362531,5.15010895279556,4.97694910731111,4.97694910731111,899638.132409802,0.0,1.0
1992-02-27,37.0,37.37,36.51,36.75,68563,5.16686635719728,5.21853502076926,5.09844028922359,5.13195509802703,490980.572095943,0.0,1.0
1992-02-28,38.36,38.36,37.12,37.25,92030,5.35678360708345,5.35678360708345,5.183623761599,5.20177761636754,659028.077096825,0.0,1.0
1992-03-02,37.99,38.23,37.74,38.23,65985,5.30511494351148,5.33862975231492,5.27020368434123,5.33862975231492,472519.479161512,0.0,1.0
1992-03-03,37.62,38.48,37.49,38.23,65185,5.25344627993951,5.37354101148517,5.23529242517098,5.33862975231492,466790.668320727,0.0,1.0
1992-03-04,36.88,37.49,36.51,37.49,77867,5.15010895279556,5.23529242517098,5.09844028922359,5.23529242517098,557606.642174274,0.0,1.0
1992-03-05,36.26,36.63,36.14,36.63,97067,5.06352903005334,5.11519769362531,5.04677162565162,5.11519769362531,695098.102353118,0.0,1.0
1992-03-06,36.01,36.63,35.77,36.51,68000,5.02861777088309,5.11519769362531,4.99510296207964,5.09844028922359,486948.921466739,0.0,1.0
1992-03-09,36.51,36.51,35.89,36.01,95852,5.09844028922359,5.09844028922359,5.01186036648137,5.02861777088309,686397.470888676,0.0,1.0
1992-03-10,37.37,38.23,36.51,36.51,122578,5.21853502076926,5.33862975231492,5.09844028922359,5.09844028922359,877782.719052206,0.0,1.0
1992-03-11,37.0,37.62,37.0,37.49,49363,5.16686635719728,5.25344627993951,5.16686635719728,5.23529242517098,353489.111917098,0.0,1.0
1992-03-12,37.0,37.25,37.0,37.25,44267,5.16686635719728,5.20177761636754,5.16686635719728,5.20177761636754,316996.586861297,0.0,1.0
1992-03-13,37.12,37.49,37.12,37.25,74844,5.183623761599,5.23529242517098,5.183623761599,5.20177761636754,535958.898209657,0.0,1.0
1992-03-16,37.49,37.49,37.0,37.0,52978,5.23529242517098,5.23529242517098,5.16686635719728,5.16686635719728,379376.175903896,0.0,1.0
1992-03-17,25.53,25.78,24.91,24.91,62430,5.34770667969919,5.40007356845457,5.21783679558585,5.21783679558585,298041.383991849,0.0,1.5
1992-03-18,25.78,25.9,25.41,25.41,153378,5.40007356845457,5.42520967505715,5.32257057309661,5.32257057309661,732227.957614957,0.0,1.0
1992-03-19,26.02,26.27,25.78,25.78,81867,5.45034578165973,5.50271267041511,5.40007356845457,5.40007356845457,390833.797585466,0.0,1.0
1992-03-20,25.78,25.78,25.41,25.65,110178,5.40007356845457,5.40007356845457,5.32257057309661,5.37284278630177,525990.76734669,0.0,1.0
1992-03-23,25.53,25.9,25.16,25.9,144267,5.34770667969919,5.42520967505715,5.27020368434123,5.42520967505715,688731.961306295,0.0,1.0
1992-03-24,24.54,25.53,24.42,25.53,111244,5.14033380022789,5.34770667969919,5.11519769362531,5.34770667969919,531079.860976922,0.0,1.0
1992-03-25,24.42,24.54,24.17,24.42,302444,5.11519769362531,5.14033380022789,5.06283080486993,5.11519769362531,1443870.38827536,0.0,1.0
1992-03-26,24.17,24.79,23.93,24.42,273600,5.06283080486993,5.19270068898327,5.01255859166477,5.11519769362531,1306168.87169902,0.0,1.0
1992-03-27,23.68,23.93,23.43,23.93,144444,4.96019170290939,5.01255859166477,4.90782481415401,5.01255859166477,689576.960905312,0.0,1.0
1992-03-30,23.8,23.93,23.43,23.56,40444,4.98532780951197,5.01255859166477,4.90782481415401,4.93505559630681,193080.021370596,0.0,1.0
1992-03-31,23.43,23.56,23.06,23.56,98844,4.90782481415401,4.93505559630681,4.83032181879605,4.93505559630681,471882.148955475,0.0,1.0
1992-04-01,23.93,23.93,22.82,23.19,473600,5.01255859166477,5.01255859166477,4.78004960559089,4.85755260094885,2260970.67849655,0.0,1.0
1992-04-02,23.56,24.54,23.43,23.93,426978,4.93505559630681,5.14033380022789,4.90782481415401,5.01255859166477,2038396.82931398,0.0,1.0
1992-04-03,23.68,23.93,23.43,23.68,365867,4.96019170290939,5.01255859166477,4.90782481415401,4.96019170290939,1746652.36323796,0.0,1.0
1992-04-06,24.67,24.67,23.8,23.8,142800,5.16756458238069,5.16756458238069,4.98532780951197,4.98532780951197,681728.490053436,0.0,1.0
1992-04-07,24.67,25.28,24.05,24.3,273200,5.16756458238069,5.29533979094381,5.03769469826735,5.09006158702273,1304259.26808542,0.0,1.0
1992-04-08,24.3,24.67,24.05,24.3,94978,5.09006158702273,5.16756458238069,5.03769469826735,5.09006158702273,453425.830030078,0.0,1.0
1992-04-09,24.42,24.79,23.93,24.3,183200,5.11519769362531,5.19270068898327,5.01255859166477,5.09006158702273,874598.455026537,0.0,1.0
1992-04-10,25.41,25.41,24.42,24.42,252844,5.32257057309661,5.32257057309661,5.11519769362531,5.11519769362531,1207079.54018957,0.0,1.0
1992-04-13,25.53,25.53,25.16,25.41,94800,5.34770667969919,5.34770667969919,5.27020368434123,5.32257057309661,452576.056422029,0.0,1.0
1992-04-14,26.52,26.89,25.53,25.53,346044,5.55507955917049,5.63258255452844,5.34770667969919,5.34770667969919,1652017.18215722,0.0,1.0
1992-04-15,26.76,26.76,26.39,26.64,102178,5.60535177237565,5.60535177237565,5.52784877701769,5.58021566577307,487798.695074789,0.0,1.0
1992-04-16,26.52,26.64,26.27,26.52,163644,5.55507955917049,5.58021566577307,5.50271267041511,5.55507955917049,781237.934357874,0.0,1.0
1992-04-20,26.02,26.52,25.78,26.39,169467,5.45034578165973,5.55507955917049,5.40007356845457,5.52784877701769,809036.988962784,0.0,1.0
1992-04-21,25.04,25.9,24.91,25.78,150000,5.24506757773865,5.42520967505715,5.21783679558585,5.40007356845457,716101.355098146,0.0,1.0
1992-04-22,24.54,25.16,24.42,24.91,134000,5.14033380022789,5.27020368434123,5.11519769362531,5.21783679558585,639717.210554345,0.0,1.0
1992-04-23,25.28,25.53,24.54,24.54,342978,5.29533979094381,5.34770667969919,5.14033380022789,5.14033380022789,1637380.07045901,0.0,1.0
1992-04-24,25.41,25.41,25.04,25.28,115467,5.32257057309661,5.32257057309661,5.24506757773865,5.29533979094381,551240.501127451,0.0,1.0
1992-04-27,25.41,25.41,24.79,25.28,46044,5.33304395084768,5.33304395084768,5.20291851796592,5.3057595858886,219382.786037987,0.05,1.0
1992-04-28,25.16,25.53,25.04,25.41,254267,5.28057401823407,5.35822951850222,5.25538845057953,5.33304395084768,1211489.07257234,0.0,1.0
1992-04-29,25.53,25.65,25.41,25.41,110178,5.35822951850222,5.38341508615675,5.33304395084768,5.33304395084768,524957.792548288,0.0,1.0
1992-04-30,25.41,25.78,25.41,25.65,198800,5.33304395084768,5.41069945111583,5.33304395084768,5.38341508615675,947209.144825643,0.0,1.0
1992-05-01,25.16,25.65,24.67,25.53,496444,5.28057401823407,5.38341508615675,5.17773295031139,5.35822951850222,2365373.72582405,0.0,1.0
1992-05-04,25.53,25.65,25.16,25.16,144978,5.35822951850222,5.38341508615675,5.28057401823407,5.28057401823407,690767.039228028,0.0,1.0
1992-05-05,25.53,25.65,25.41,25.65,111067,5.35822951850222,5.38341508615675,5.33304395084768,5.38341508615675,529193.551752261,0.0,1.0
1992-05-06,25.41,25.65,25.16,25.53,96000,5.33304395084768,5.38341508615675,5.28057401823407,5.35822951850222,457404.81842687,0.0,1.0
1992-05-07,25.53,25.53,25.28,25.41,128444,5.35822951850222,5.35822951850222,5.3057595858886,5.33304395084768,611988.58852105,0.0,1.0
1992-05-08,25.28,25.53,25.16,25.53,108578,5.3057595858886,5.35822951850222,5.28057401823407,5.35822951850222,517334.378907841,0.0,1.0
1992-05-11,25.78,26.02,25.53,25.65,461867,5.41069945111583,5.4610705864249,5.35822951850222,5.38341508615675,2200626.99242045,0.0,1.0
1992-05-12,25.78,26.02,25.65,25.78,192978,5.41069945111583,5.4610705864249,5.38341508615675,5.41069945111583,919469.448441463,0.0,1.0
1992-05-13,26.76,26.89,25.78,25.78,194444,5.6163815869612,5.64366595192028,5.41069945111583,5.41069945111583,926454.401189523,0.0,1.0
1992-05-14,27.01,27.13,26.15,26.64,210978,5.66885151957481,5.69403708722934,5.48835495138398,5.59119601930666,1005232.8518965,0.0,1.0
1992-05-15,26.89,27.01,26.64,26.64,178978,5.64366595192028,5.66885151957481,5.59119601930666,5.59119601930666,852764.579087544,0.0,1.0
1992-05-18,27.87,27.87,27.13,27.13,281378,5.84934808776564,5.84934808776564,5.69403708722934,5.69403708722934,1340663.05207621,0.0,1.0
1992-05-19,27.13,27.87,27.13,27.75,234000,5.69403708722934,5.84934808776564,5.69403708722934,5.82416252011111,1114924.2449155,0.0,1.0
1992-05-20,27.13,27.5,27.13,27.13,312400,5.69403708722934,5.77169258749749,5.69403708722934,5.69403708722934,1488471.51329744,0.0,1.0
1992-05-21,27.01,27.26,27.01,27.13,223200,5.66885151957481,5.72132145218842,5.66885151957481,5.69403708722934,1063466.20284247,0.0,1.0
1992-05-22,27.13,27.26,26.89,27.01,101600,5.69403708722934,5.72132145218842,5.64366595192028,5.66885151957481,484086.766168437,0.0,1.0
1992-05-26,27.26,27.38,27.01,27.13,73067,5.72132145218842,5.74650701984296,5.66885151957481,5.69403708722934,348137.477791626,0.0,1.0
1992-05-27,27.63,27.75,27.26,27.26,150800,5.79897695245657,5.82416252011111,5.72132145218842,5.72132145218842,718506.735612208,0.0,1.0
1992-05-28,28.61,28.61,28.0,28.12,246178,6.00465908830194,6.00465908830194,5.87663245272472,5.90181802037925,1172947.95198635,0.0,1.0
1992-05-29,29.11,29.11,28.74,28.86,136000,6.10959895352916,6.10959895352916,6.03194345326102,6.05712902091555,647990.159438066,0.0,1.0
1992-06-01,28.49,29.11,28.49,28.86,112578,5.9794735206474,6.10959895352916,5.9794735206474,6.05712902091555,536392.91300896,0.0,1.0
1992-06-02,28.24,28.49,27.87,28.49,265200,5.92700358803379,5.9794735206474,5.84934808776564,5.9794735206474,1263580.81090423,0.0,1.0
1992-06-03,28.37,28.86,28.37,28.86,132800,5.95428795299287,6.05712902091555,5.95428795299287,6.05712902091555,632743.332157169,0.0,1.0
1992-06-04,28.12,28.49,28.12,28.37,213867,5.90181802037925,5.9794735206474,5.90181802037925,5.95428795299287,1018997.87815104,0.0,1.0
1992-06-05,28.0,28.37,27.63,28.12,206667,5.87663245272472,5.95428795299287,5.79897695245657,5.90181802037925,984692.51676902,0.0,1.0
1992-06-08,28.0,28.61,27.75,27.75,126444,5.87663245272472,6.00465908830194,5.82416252011111,5.82416252011111,602459.321470491,0.0,1.0
1992-06-09,27.63,28.37,27.63,28.24,135378,5.79897695245657,5.95428795299287,5.79897695245657,5.92700358803379,645026.557385341,0.0,1.0
1992-06-10,27.5,27.87,27.5,27.75,127467,5.77169258749749,5.84934808776564,5.77169258749749,5.82416252011111,607333.541566852,0.0,1.0
1992-06-11,28.24,28.24,27.5,27.63,175778,5.92700358803379,5.92700358803379,5.77169258749749,5.79897695245657,837517.751806649,0.0,1.0
1992-06-12,29.11,29.11,28.24,28.61,124667,6.10959895352916,6.10959895352916,5.92700358803379,6.00465908830194,593992.567696069,0.0,1.0
1992-06-15,28.49,29.35,28.49,29.11,268667,5.9794735206474,6.15997008883823,5.9794735206474,6.10959895352916,1280099.79533637,0.0,1.0
1992-06-16,28.0,28.61,28.0,28.37,108000,5.87663245272472,6.00465908830194,5.87663245272472,5.95428795299287,514580.420730228,0.0,1.0
1992-06-17,26.27,27.87,26.27,27.87,295867,5.51354051903851,5.84934808776564,5.51354051903851,5.84934808776564,1409697.82722399,0.0,1.0
1992-06-18,26.76,26.89,26.02,26.15,284844,5.6163815869612,5.64366595192028,5.4610705864249,5.48835495138398,1357177.27187482,0.0,1.0
1992-06-19,28.12,28.24,26.76,26.76,234400,5.90181802037925,5.92700358803379,5.6163815869612,5.6163815869612,1116830.09832561,0.0,1.0
1992-06-22,27.63,28.24,27.63,28.24,152400,5.79897695245657,5.92700358803379,5.79897695245657,5.92700358803379,726130.149252656,0.0,1.0
1992-06-23,28.0,28.24,27.75,27.75,180978,5.87663245272472,5.92700358803379,5.82416252011111,5.82416252011111,862293.846138104,0.0,1.0
1992-06-24,28.0,28.12,27.63,28.0,152444,5.87663245272472,5.90181802037925,5.79897695245657,5.87663245272472,726339.793127768,0.0,1.0
1992-06-25,27.75,28.0,27.5,28.0,250800,5.82416252011111,5.87663245272472,5.77169258749749,5.87663245272472,1194970.0881402,0.0,1.0
1992-06-26,27.5,27.63,27.13,27.63,231600,5.77169258749749,5.79897695245657,5.69403708722934,5.79897695245657,1103489.12445482,0.0,1.0
1992-06-29,28.0,28.12,27.38,27.38,120044,5.87663245272472,5.90181802037925,5.74650701984296,5.74650701984296,571965.666908699,0.0,1.0
1992-06-30,27.87,28.61,27.63,27.87,281867,5.84934808776564,6.00465908830194,5.79897695245657,5.84934808776564,1342992.95787007,0.0,1.0
1992-07-01,28.74,28.86,27.87,27.87,232844,6.03194345326102,6.05712902091555,5.84934808776564,5.84934808776564,1109416.32856027,0.0,1.0
1992-07-02,28.86,29.11,28.61,28.86,176400,6.05712902091555,6.10959895352916,6.00465908830194,6.05712902091555,840481.353859373,0.0,1.0
1992-07-06,28.12,28.74,27.87,28.61,236178,5.90181802037925,6.03194345326102,5.84934808776564,6.00465908830194,1125301.61673356,0.0,1.0
1992-07-07,27.01,28.49,26.64,28.37,271644,5.66885151957481,5.9794735206474,5.59119601930666,5.95428795299287,1294284.10934113,0.0,1.0
1992-07-08,27.26,27.26,26.76,26.89,398578,5.72132145218842,5.72132145218842,5.6163815869612,5.64366595192028,1899078.10123901,0.0,1.0
1992-07-09,28.0,28.0,27.26,27.26,187244,5.87663245272472,5.87663245272472,5.72132145218842,5.72132145218842,892149.039807508,0.0,1.0
1992-07-10,27.5,28.37,27.38,28.12,131600,5.77169258749749,5.95428795299287,5.74650701984296,5.90181802037925,627025.771926834,0.0,1.0
1992-07-13,26.64,27.63,26.64,27.63,252667,5.59119601930666,5.79897695245657,5.59119601930666,5.79897695245657,1203865.65893189,0.0,1.0
1992-07-14,26.52,26.64,26.15,26.64,349867,5.56601045165213,5.59119601930666,5.48835495138398,5.59119601930666,1666988.0375891,0.0,1.0
1992-07-15,27.01,27.26,26.27,26.52,259600,5.66885151957481,5.72132145218842,5.51354051903851,5.56601045165213,1236898.86316266,0.0,1.0
1992-07-16,28.98,29.11,27.26,27.26,351867,6.08231458857008,6.10959895352916,5.72132145218842,5.72132145218842,1676517.30463966,0.0,1.0
1992-07-17,28.49,29.11,28.12,29.11,248844,5.9794735206474,6.10959895352916,5.90181802037925,6.10959895352916,1185650.46496475,0.0,1.0
1992-07-20,28.61,28.86,27.75,28.24,175200,6.00465908830194,6.05712902091555,5.82416252011111,5.92700358803379,834763.793629037,0.0,1.0
1992-07-21,28.12,28.98,28.12,28.61,114978,5.90181802037925,6.08231458857008,5.90181802037925,6.00465908830194,547828.033469632,0.0,1.0
1992-07-22,28.12,28.37,27.87,28.12,130444,5.90181802037925,5.95428795299287,5.84934808776564,5.90181802037925,621517.855571611,0.0,1.0
1992-07-23,28.49,28.61,28.24,28.37,169244,5.9794735206474,6.00465908830194,5.92700358803379,5.95428795299287,806385.63635247,0.0,1.0
1992-07-24,29.48,29.6,28.24,28.24,284844,6.18725445379731,6.21244002145185,5.92700358803379,5.92700358803379,1357177.27187483,0.0,1.0
1992-07-27,29.72,29.85,29.35,29.35,189867,6.23762558910638,6.26490995406546,6.15997008883823,6.15997008883823,904646.673544317,0.0,1.0
1992-07-28,29.72,29.85,29.6,29.6,118578,6.23762558910638,6.26490995406546,6.21244002145185,6.21244002145185,564980.714160639,0.0,1.0
1992-07-29,30.59,30.83,29.85,29.85,471244,6.42022095460176,6.47059208991082,6.26490995406546,6.26490995406546,2245304.960987,0.0,1.0
1992-07-30,29.97,30.83,29.85,30.59,134578,6.29009552171999,6.47059208991082,6.26490995406546,6.42022095460176,641214.850565118,0.0,1.0
1992-07-31,30.46,30.46,29.97,30.22,108667,6.39293658964268,6.39293658964268,6.29009552171999,6.34256545433361,517758.43129159,0.0,1.0
1992-08-03,31.08,31.33,30.22,30.46,159778,6.53355600904716,6.58611035274928,6.35276906671188,6.40322123666591,760060.866260824,0.05,1.0
1992-08-04,30.83,31.08,30.59,30.96,123244,6.48100166534504,6.53355600904716,6.43054949539101,6.50832992407015,586269.332457842,0.0,1.0
1992-08-05,30.59,30.71,30.46,30.59,150667,6.43054949539101,6.45577558036803,6.40322123666591,6.43054949539101,716720.014876389,0.0,1.0
1992-08-06,30.59,30.71,30.34,30.59,269467,6.43054949539101,6.45577558036803,6.3779951516889,6.43054949539101,1281849.32499284,0.0,1.0
1992-08-07,30.96,31.08,30.59,30.59,198578,6.50832992407015,6.53355600904716,6.43054949539101,6.43054949539101,944631.718386398,0.0,1.0
1992-08-10,30.22,30.83,30.22,30.83,112844,6.35276906671188,6.48100166534504,6.35276906671188,6.48100166534504,536796.732919028,0.0,1.0
1992-08-11,30.34,30.34,29.97,30.34,53778,6.3779951516889,6.3779951516889,6.30021472300976,6.3779951516889,255820.909422915,0.0,1.0
1992-08-12,30.09,30.46,29.72,30.34,88978,6.32544080798678,6.40322123666591,6.24766037930765,6.3779951516889,423266.6309389,0.0,1.0
1992-08-13,30.09,30.83,30.09,30.34,101200,6.32544080798678,6.48100166534504,6.32544080798678,6.3779951516889,481406.449358456,0.0,1.0
1992-08-14,30.46,30.46,30.22,30.34,70844,6.40322123666591,6.40322123666591,6.35276906671188,6.3779951516889,337003.542473819,0.0,1.0
1992-08-17,30.22,30.59,30.22,30.46,54978,6.35276906671188,6.43054949539101,6.35276906671188,6.40322123666591,261529.286292779,0.0,1.0
1992-08-18,29.35,30.46,29.35,30.46,142000,6.16987995062851,6.40322123666591,6.16987995062851,6.40322123666591,675491.262933803,0.0,1.0
1992-08-19,30.22,30.46,29.48,29.48,170444,6.35276906671188,6.40322123666591,6.19720820935361,6.19720820935361,810798.822672458,0.0,1.0
1992-08-20,30.59,30.83,30.34,30.34,184444,6.43054949539101,6.48100166534504,6.3779951516889,6.3779951516889,877396.552820861,0.0,1.0
1992-08-21,30.59,31.08,30.46,30.83,230400,6.43054949539101,6.53355600904716,6.40322123666591,6.48100166534504,1096008.35901372,0.0,1.0
1992-08-24,29.48,30.09,29.35,30.09,294844,6.19720820935361,6.32544080798678,6.16987995062851,6.32544080798678,1402567.22484827,0.0,1.0
1992-08-25,29.35,29.72,29.35,29.48,82667,6.16987995062851,6.24766037930765,6.16987995062851,6.19720820935361,393245.325584145,0.0,1.0
1992-08-26,29.48,29.85,29.23,29.35,101600,6.19720820935361,6.27498863803275,6.1446538656515,6.16987995062851,483309.241648411,0.0,1.0
1992-08-27,29.85,30.09,29.72,29.72,210800,6.27498863803275,6.32544080798678,6.24766037930765,6.24766037930765,1002771.53680595,0.0,1.0
1992-08-28,29.85,29.97,29.72,29.97,28578,6.27498863803275,6.30021472300976,6.24766037930765,6.30021472300976,135944.99515579,0.0,1.0
1992-08-31,29.48,29.97,29.48,29.85,148578,6.19720820935361,6.30021472300976,6.19720820935361,6.27498863803275,706782.682142102,0.0,1.0
1992-09-01,29.85,30.22,29.48,29.48,173467,6.27498863803275,6.35276906671188,6.19720820935361,6.19720820935361,825179.175403788,0.0,1.0
1992-09-02,30.22,30.22,29.85,30.09,80178,6.35276906671188,6.35276906671188,6.27498863803275,6.32544080798678,381405.200559904,0.0,1.0
1992-09-03,30.34,30.34,29.97,29.97,175467,6.3779951516889,6.3779951516889,6.30021472300976,6.30021472300976,834693.136853559,0.0,1.0
1992-09-04,30.96,31.08,30.09,30.22,148267,6.50832992407015,6.53355600904716,6.32544080798678,6.35276906671188,705303.261136662,0.0,1.0
1992-09-08,30.96,31.08,30.46,30.59,66044,6.50832992407015,6.53355600904716,6.40322123666591,6.43054949539101,314170.034994366,0.0,1.0
1992-09-09,31.57,31.57,30.96,30.96,198267,6.63656252270331,6.63656252270331,6.50832992407015,6.50832992407015,943152.297380959,0.0,1.0
1992-09-10,32.31,32.44,31.45,31.57,202844,6.79212338006158,6.81945163878668,6.61133643772629,6.63656252270331,964924.998158762,0.0,1.0
1992-09-11,32.56,32.81,32.44,32.56,171778,6.84467772376369,6.89723206746581,6.81945163878668,6.84467772376369,817144.634959456,0.0,1.0
1992-09-14,33.18,33.18,32.68,32.68,111467,6.97501249614494,6.97501249614494,6.86990380874071,6.86990380874071,530246.37046086,0.0,1.0
1992-09-15,33.55,33.55,33.05,33.3,159778,7.05279292482408,7.05279292482408,6.94768423741984,7.00023858112196,760060.866260824,0.0,1.0
1992-09-16,33.79,33.92,33.3,33.42,164400,7.10324509477811,7.13057335350321,7.00023858112196,7.02546466609898,782047.631171247,0.0,1.0
1992-09-17,33.05,33.79,32.93,33.55,314667,6.94768423741984,7.10324509477811,6.92245815244283,7.05279292482408,1496864.85375768,0.0,1.0
1992-09-18,33.18,33.3,32.81,33.05,194978,6.97501249614494,7.00023858112196,6.89723206746581,6.94768423741984,927506.587776809,0.0,1.0
1992-09-21,33.05,33.3,32.81,33.18,69244,6.94768423741984,7.00023858112196,6.89723206746581,6.97501249614494,329392.373314001,0.0,1.0
1992-09-22,32.68,33.18,32.68,33.05,107867,6.86990380874071,6.97501249614494,6.86990380874071,6.94768423741984,513121.239851271,0.0,1.0
1992-09-23,32.56,32.81,32.31,32.81,140844,6.84467772376369,6.89723206746581,6.79212338006158,6.89723206746581,669992.193215834,0.0,1.0
1992-09-24,32.93,33.05,32.68,32.81,104267,6.92245815244283,6.94768423741984,6.86990380874071,6.89723206746581,495996.109241681,0.0,1.0
1992-09-25,32.56,33.18,32.56,33.05,151067,6.84467772376369,6.97501249614494,6.84467772376369,6.94768423741984,718622.807166343,0.0,1.0
1992-09-28,32.68,32.68,32.31,32.31,97467,6.86990380874071,6.86990380874071,6.79212338006158,6.79212338006158,463648.640312457,0.0,1.0
1992-09-29,32.81,32.81,32.56,32.68,126000,6.89723206746581,6.89723206746581,6.84467772376369,6.86990380874071,599379.571335627,0.0,1.0
1992-09-30,33.55,33.92,32.81,32.81,225600,7.05279292482408,7.13057335350321,6.89723206746581,6.89723206746581,1073174.85153427,0.0,1.0
1992-10-01,33.42,33.67,33.18,33.55,177644,7.02546466609898,7.07801900980109,6.97501249614494,7.05279292482408,845049.083891636,0.0,1.0
1992-10-02,32.93,33.42,32.81,33.3,179378,6.92245815244283,7.02546466609898,6.89723206746581,7.00023858112196,853297.688468588,0.0,1.0
1992-10-05,31.7,32.68,31.08,32.68,179067,6.66389078142841,6.86990380874071,6.53355600904716,6.86990380874071,851818.267463149,0.0,1.0
1992-10-06,31.82,32.19,31.7,31.94,138800,6.68911686640543,6.76689729508456,6.66389078142841,6.71434295138244,660268.924614167,0.0,1.0
1992-10-07,32.07,32.93,31.94,32.07,145644,6.74167121010754,6.92245815244283,6.71434295138244,6.74167121010754,692825.700695287,0.0,1.0
1992-10-08,31.57,32.07,31.45,31.94,229467,6.63656252270331,6.74167121010754,6.61133643772629,6.71434295138244,1091570.0959974,0.0,1.0
1992-10-09,31.2,31.57,31.08,31.33,201644,6.55878209402418,6.63656252270331,6.53355600904716,6.58611035274928,959216.621288898,0.0,1.0
1992-10-12,31.57,31.82,31.33,31.33,63378,6.63656252270331,6.68911686640543,6.58611035274928,6.58611035274928,301487.924381821,0.0,1.0
1992-10-13,32.31,32.31,31.33,31.57,203467,6.79212338006158,6.79212338006158,6.58611035274928,6.63656252270331,967888.597150365,0.0,1.0
1992-10-14,31.7,32.31,31.7,32.31,150044,6.66389078142841,6.79212338006158,6.66389078142841,6.79212338006158,713756.415884785,0.0,1.0
1992-10-15,31.45,31.94,31.2,31.7,336667,6.61133643772629,6.71434295138244,6.55878209402418,6.66389078142841,1601518.42970517,0.0,1.0
1992-10-16,32.31,32.31,31.08,31.33,244267,6.79212338006158,6.79212338006158,6.53355600904716,6.58611035274928,1161973.41072571,0.0,1.0
1992-10-19,32.93,33.79,32.31,32.31,295067,6.92245815244283,7.10324509477811,6.79212338006158,6.79212338006158,1403628.03154992,0.0,1.0
1992-10-20,34.29,34.78,33.55,33.55,566844,7.20835378218234,7.31136029583849,7.05279292482408,7.05279292482408,2696465.98201724,0.0,1.0
1992-10-21,34.53,34.53,33.79,34.41,181200,7.25880595213637,7.25880595213637,7.10324509477811,7.23357986715936,861964.907349331,0.0,1.0
1992-10-22,33.67,33.67,33.05,33.55,415200,7.07801900980109,7.07801900980109,6.94768423741984,7.05279292482408,1975098.39697264,0.0,1.0
1992-10-23,32.31,33.42,32.31,33.42,406400,6.79212338006158,7.02546466609898,6.79212338006158,7.02546466609898,1933236.96659364,0.0,1.0
1992-10-26,33.05,33.05,32.19,32.44,222444,6.94768423741984,6.94768423741984,6.76689729508456,6.81945163878668,1058161.82036653,0.0,1.0
1992-10-27,33.05,33.67,32.93,33.3,226267,6.94768423741984,7.07801900980109,6.92245815244283,7.00023858112196,1076347.75767777,0.0,1.0
1992-10-28,33.18,33.3,32.81,33.18,107244,6.97501249614494,7.00023858112196,6.89723206746581,6.97501249614494,510157.640859667,0.0,1.0
1992-10-29,33.55,34.16,32.81,33.18,300978,7.05279292482408,7.18102552345724,6.89723206746581,6.97501249614494,1431746.54461472,0.0,1.0
1992-10-30,33.3,33.92,33.05,33.79,261600,7.00023858112196,7.13057335350321,6.94768423741984,7.10324509477811,1244426.15763016,0.0,1.0
1992-11-02,33.3,33.55,33.05,33.42,263378,7.01074944986238,7.06338270399048,6.95811619573429,7.03601341184387,1251005.68244842,0.05,1.0
1992-11-03,33.3,33.55,33.3,33.3,141600,7.01074944986238,7.06338270399048,7.01074944986238,7.01074944986238,672578.592876766,0.0,1.0
1992-11-04,33.05,33.42,32.93,33.3,84044,6.95811619573429,7.03601341184387,6.9328522337528,7.01074944986238,399196.294207167,0.0,1.0
1992-11-05,32.31,33.42,32.31,32.93,248267,6.80232176351512,7.03601341184387,6.80232176351512,6.9328522337528,1179230.71693316,0.0,1.0
1992-11-06,31.94,32.44,31.94,32.44,254044,6.72442454740554,6.82969105566173,6.72442454740554,6.82969105566173,1206670.59356487,0.0,1.0
1992-11-09,32.07,32.07,31.82,31.94,283644,6.75179383955215,6.75179383955215,6.69916058542405,6.72442454740554,1347266.1186295,0.0,1.0
1992-11-10,32.31,32.44,31.94,32.07,152844,6.80232176351512,6.82969105566173,6.72442454740554,6.75179383955215,725985.893006048,0.0,1.0
1992-11-11,33.3,33.55,32.31,32.31,309200,7.01074944986238,7.06338270399048,6.80232176351512,6.80232176351512,1468653.25506706,0.0,1.0
1992-11-12,33.79,33.79,33.05,33.3,296267,7.11391062795345,7.11391062795345,6.95811619573429,7.01074944986238,1407223.46028122,0.0,1.0
1992-11-13,34.29,34.29,33.3,33.55,148444,7.21917713620964,7.21917713620964,7.01074944986238,7.06338270399048,705086.558199143,0.0,1.0
1992-11-16,33.79,34.29,33.55,34.29,114000,7.11391062795345,7.21917713620964,7.06338270399048,7.21917713620964,541482.765451633,0.0,1.0
1992-11-17,33.42,33.92,33.18,33.92,79778,7.03601341184387,7.14127992010006,6.9854854878809,7.14127992010006,378933.439142109,0.0,1.0
1992-11-18,33.05,33.92,33.05,33.92,146400,6.95811619573429,7.14127992010006,6.95811619573429,7.14127992010006,695377.867211571,0.0,1.0
1992-11-19,33.05,33.3,32.81,33.18,280800,6.95811619573429,7.01074944986238,6.90758827177131,6.9854854878809,1333757.54858613,0.0,1.0
1992-11-20,33.3,33.3,32.68,33.05,160578,7.01074944986238,7.01074944986238,6.8802189796247,6.95811619573429,762721.223778004,0.0,1.0
1992-11-23,33.55,33.92,33.3,33.55,110844,7.06338270399048,7.14127992010006,7.01074944986238,7.06338270399048,526492.242576499,0.0,1.0
1992-11-24,33.92,34.53,33.79,33.79,193644,7.14127992010006,7.26970506017261,7.11391062795345,7.11391062795345,919779.724851896,0.0,1.0
1992-11-25,34.53,34.66,34.04,34.04,352044,7.26970506017261,7.29707435231922,7.16654388208155,7.16654388208155,1672155.77790048,0.0,1.0
1992-11-27,34.78,34.9,34.41,34.78,109067,7.32233831430071,7.3476022762822,7.24444109819113,7.32233831430071,518051.761223801,0.0,1.0
1992-11-30,35.03,35.15,34.9,34.9,120400,7.37497156842881,7.40023553041029,7.3476022762822,7.3476022762822,571881.797898041,0.0,1.0
1992-12-01,35.03,35.15,34.78,35.03,204000,7.37497156842881,7.40023553041029,7.32233831430071,7.37497156842881,968969.159229238,0.0,1.0
1992-12-02,35.03,35.15,34.78,35.15,86044,7.37497156842881,7.40023553041029,7.32233831430071,7.40023553041029,408695.991846669,0.0,1.0
1992-12-03,35.27,35.4,35.03,35.03,110000,7.42549949239178,7.45286878453839,7.37497156842881,7.37497156842881,522483.370172629,0.0,1.0
1992-12-04,34.9,35.15,34.66,35.15,86667,7.3476022762822,7.40023553041029,7.29707435231922,7.40023553041029,411655.147661374,0.0,1.0
1992-12-07,35.03,35.03,34.78,35.03,154667,7.37497156842881,7.37497156842881,7.32233831430071,7.37497156842881,734644.867404454,0.0,1.0
1992-12-08,33.67,34.9,33.55,34.9,294267,7.08864666597196,7.3476022762822,7.06338270399048,7.3476022762822,1397723.76264172,0.0,1.0
1992-12-09,33.05,33.67,32.81,33.67,321644,6.95811619573429,7.08864666597196,6.90758827177131,7.08864666597196,1527760.37378004,0.0,1.0
1992-12-10,32.56,33.05,32.44,33.05,331867,6.85495501764322,6.95811619573429,6.82969105566173,6.95811619573429,1576318.07826436,0.0,1.0
1992-12-11,31.82,32.44,31.7,32.44,736400,6.69916058542405,6.82969105566173,6.67389662344257,6.82969105566173,3497788.67086476,0.0,1.0
1992-12-14,32.56,32.56,31.82,31.82,577378,6.85495501764322,6.85495501764322,6.69916058542405,6.69916058542405,2742458.21185029,0.0,1.0
1992-12-15,32.31,32.68,32.31,32.56,390844,6.80232176351512,6.8802189796247,6.80232176351512,6.85495501764322,1856449.91210683,0.0,1.0
1992-12-16,32.44,32.56,32.31,32.31,193378,6.82969105566173,6.85495501764322,6.80232176351512,6.80232176351512,918516.265065842,0.0,1.0
1992-12-17,32.56,32.81,32.44,32.44,268178,6.85495501764322,6.90758827177131,6.82969105566173,6.82969105566173,1273804.95678323,0.0,1.0
1992-12-18,32.81,32.81,32.44,32.81,445378,6.90758827177131,6.90758827177131,6.82969105566173,6.90758827177131,2115478.16764314,0.0,1.0
1992-12-21,32.68,32.81,32.31,32.81,294267,6.8802189796247,6.90758827177131,6.80232176351512,6.90758827177131,1397723.76264172,0.0,1.0
1992-12-22,32.19,32.81,31.94,32.44,221778,6.77705780153364,6.90758827177131,6.72442454740554,6.82969105566173,1053411.97154677,0.0,1.0
1992-12-23,32.07,32.19,31.82,31.82,315867,6.75179383955215,6.77705780153364,6.69916058542405,6.69916058542405,1500320.49714834,0.0,1.0
1992-12-24,32.44,32.44,31.94,31.94,76800,6.82969105566173,6.82969105566173,6.72442454740554,6.72442454740554,364788.38935689,0.0,1.0
1992-12-28,32.81,32.81,32.44,32.44,171200,6.90758827177131,6.90758827177131,6.82969105566173,6.82969105566173,813174.117941401,0.0,1.0
1992-12-29,32.81,32.81,32.56,32.81,135067,6.90758827177131,6.90758827177131,6.85495501764322,6.90758827177131,641547.830537332,0.0,1.0
1992-12-30,32.81,32.81,32.56,32.56,91867,6.90758827177131,6.90758827177131,6.85495501764322,6.85495501764322,436354.361524081,0.0,1.0
1992-12-31,32.19,32.81,32.19,32.68,107778,6.77705780153364,6.90758827177131,6.77705780153364,6.8802189796247,511929.206095141,0.0,1.0
1993-01-04,32.07,32.31,31.94,32.19,240178,6.75179383955215,6.80232176351512,6.72442454740554,6.77705780153364,1140809.1898302,0.0,1.0
1993-01-05,32.19,32.31,31.82,31.82,193200,6.77705780153364,6.80232176351512,6.69916058542405,6.69916058542405,917670.791975926,0.0,1.0
1993-01-06,32.44,32.44,31.94,31.94,244667,6.82969105566173,6.82969105566173,6.72442454740554,6.72442454740554,1162131.26118206,0.0,1.0
1993-01-07,32.07,32.19,31.94,32.07,338178,6.75179383955215,6.77705780153364,6.72442454740554,6.75179383955215,1606294.37416581,0.0,1.0
1993-01-08,30.83,32.07,30.83,31.94,320267,6.49073289907679,6.75179383955215,6.49073289907679,6.72442454740554,1521219.83195525,0.0,1.0
1993-01-11,30.96,31.33,30.83,30.96,244444,6.5181021912234,6.59599940733299,6.49073289907679,6.5181021912234,1161072.04489526,0.0,1.0
1993-01-12,30.96,31.33,30.71,31.08,142178,6.5181021912234,6.59599940733299,6.46546893709531,6.54336615320489,675324.005494582,0.0,1.0
1993-01-13,32.07,32.19,31.08,31.2,281067,6.75179383955215,6.77705780153364,6.54336615320489,6.56863011518638,1335025.758221,0.0,1.0
1993-01-14,32.19,32.31,32.07,32.31,135867,6.77705780153364,6.80232176351512,6.75179383955215,6.80232176351512,645347.709593132,0.0,1.0
1993-01-15,32.31,32.56,32.31,32.56,161600,6.80232176351512,6.85495501764322,6.80232176351512,6.85495501764322,767575.569271789,0.0,1.0
1993-01-18,33.05,33.18,32.31,32.44,149867,6.95811619573429,6.9854854878809,6.80232176351512,6.82969105566173,711845.593069648,0.0,1.0
1993-01-19,34.04,34.04,33.18,33.3,278267,7.16654388208155,7.16654388208155,6.9854854878809,7.01074944986238,1321726.1815257,0.0,1.0
1993-01-20,33.79,34.41,33.67,34.41,246044,7.11391062795345,7.24444109819113,7.08864666597196,7.24444109819113,1168671.80300686,0.0,1.0
1993-01-21,33.92,34.16,33.92,34.04,138444,7.14127992010006,7.19180784406303,7.14127992010006,7.16654388208155,657588.070001631,0.0,1.0
1993-01-22,34.04,34.16,34.04,34.16,129867,7.16654388208155,7.19180784406303,7.16654388208155,7.19180784406303,616848.616674625,0.0,1.0
1993-01-25,34.04,34.16,33.55,34.04,110800,7.16654388208155,7.19180784406303,7.06338270399048,7.16654388208155,526283.249228429,0.0,1.0
1993-01-26,34.04,34.29,33.79,34.04,112400,7.16654388208155,7.21917713620964,7.11391062795345,7.16654388208155,533883.007340031,0.0,1.0
1993-01-27,33.55,34.16,33.42,34.04,230400,7.06338270399048,7.19180784406303,7.03601341184387,7.16654388208155,1094365.16807067,0.0,1.0
1993-01-28,33.3,33.92,33.18,33.67,59778,7.01074944986238,7.14127992010006,6.9854854878809,7.08864666597196,283936.462747085,0.0,1.0
1993-01-29,33.55,33.67,33.3,33.42,29778,7.06338270399048,7.08864666597196,7.01074944986238,7.03601341184387,141440.99815455,0.0,1.0
1993-02-01,33.55,33.79,33.42,33.55,70844,7.0739093548161,7.12451258119928,7.04649927385854,7.0739093548161,335997.548283793,0.05,1.0
1993-02-02,33.18,33.55,33.18,33.42,106400,6.99589604747535,7.0739093548161,6.99589604747535,7.04649927385854,504631.855025064,0.0,1.0
1993-02-03,33.42,33.79,33.42,33.42,259644,7.04649927385854,7.12451258119928,7.04649927385854,7.04649927385854,1231434.52411774,0.0,1.0
1993-02-04,32.31,33.42,32.07,33.42,453200,6.81245935183631,7.04649927385854,6.76185612545312,7.04649927385854,2149428.16444886,0.0,1.0
1993-02-05,32.93,33.05,32.31,32.31,546000,6.9431843533262,6.96848596651779,6.81245935183631,6.81245935183631,2589558.20341809,0.0,1.0
1993-02-08,32.31,33.67,32.31,33.55,216978,6.81245935183631,7.09921096800769,6.81245935183631,7.0739093548161,1029079.04736493,0.0,1.0
1993-02-09,32.07,32.81,31.7,32.07,463867,6.76185612545312,6.91788274013461,6.68384281811238,6.76185612545312,2200019.40502736,0.0,1.0
1993-02-10,31.82,32.19,31.2,32.07,661867,6.70914443130397,6.78715773864471,6.57841942981407,6.76185612545312,3139089.96231085,0.0,1.0
1993-02-11,31.33,32.07,31.2,32.07,488444,6.60582951077163,6.76185612545312,6.57841942981407,6.76185612545312,2316582.72364532,0.0,1.0
1993-02-12,31.08,31.45,30.96,31.33,286267,6.55311781662248,6.63113112396323,6.52781620343089,6.60582951077163,1357701.57182763,0.0,1.0
1993-02-16,29.11,31.33,28.61,31.2,777244,6.13774966672717,6.60582951077163,6.03232627842887,6.57841942981407,3686297.75871335,0.0,1.0
1993-02-17,28.74,29.72,28.24,29.35,920844,6.05973635938643,6.2663662004511,5.95431297108812,6.18835289311036,4367361.05177349,0.0,1.0
1993-02-18,29.6,29.6,28.74,28.86,426800,6.24106458725951,6.24106458725951,6.05973635938643,6.08503797257802,2024218.75681106,0.0,1.0
1993-02-19,28.98,29.6,28.61,29.48,297200,6.11033958576961,6.24106458725951,6.03232627842887,6.21576297406791,1409554.39204369,0.0,1.0
1993-02-22,28.49,28.86,28.24,28.86,354044,6.00702466523727,6.08503797257802,5.95431297108812,6.08503797257802,1679153.01203472,0.0,1.0
1993-02-23,28.61,28.61,27.75,28.49,543200,6.03232627842887,6.03232627842887,5.85099805055579,6.00702466523727,2576278.41775954,0.0,1.0
1993-02-24,29.48,29.72,28.61,28.61,482178,6.21576297406791,6.2663662004511,6.03232627842887,6.03232627842887,2286864.46045372,0.0,1.0
1993-02-25,29.6,29.6,29.11,29.48,220044,6.24106458725951,6.24106458725951,6.13774966672717,6.21576297406791,1043620.41266104,0.0,1.0
1993-02-26,30.09,30.09,29.48,29.6,222000,6.34437950779184,6.34437950779184,6.21576297406791,6.24106458725951,1052897.29149966,0.0,1.0
1993-03-01,30.46,31.08,29.97,30.09,501778,6.42239281513259,6.55311781662248,6.31907789460025,6.34437950779184,2379822.96006359,0.0,1.0
1993-03-02,30.83,30.96,29.85,30.46,441244,6.50040612247333,6.52781620343089,6.29377628140866,6.42239281513259,2092723.47968684,0.0,1.0
1993-03-03,31.45,31.45,30.71,30.96,209867,6.63113112396323,6.63113112396323,6.47510450928174,6.52781620343089,995353.134572792,0.0,1.0
1993-03-04,31.08,31.45,30.96,31.45,285867,6.55311781662248,6.63113112396323,6.52781620343089,6.63113112396323,1355804.4595907,0.0,1.0
1993-03-05,30.96,31.08,30.71,30.83,347644,6.52781620343089,6.55311781662248,6.47510450928174,6.50040612247333,1648799.21624373,0.0,1.0
1993-03-08,31.33,31.57,30.83,30.96,291644,6.60582951077163,6.65643273715482,6.50040612247333,6.52781620343089,1383203.50307265,0.0,1.0
1993-03-09,31.08,31.33,30.71,31.33,264978,6.55311781662248,6.60582951077163,6.47510450928174,6.60582951077163,1256732.51579729,0.0,1.0
1993-03-10,31.45,31.45,30.96,31.08,266267,6.63113112396323,6.63113112396323,6.52781620343089,6.55311781662248,1262845.95998081,0.0,1.0
1993-03-11,31.57,31.7,31.33,31.45,187244,6.65643273715482,6.68384281811238,6.60582951077163,6.63113112396323,888057.209232265,0.0,1.0
1993-03-12,31.57,31.57,31.08,31.45,125378,6.65643273715482,6.65643273715482,6.55311781662248,6.63113112396323,594640.345106508,0.0,1.0
1993-03-15,31.82,32.19,31.82,31.94,149644,6.70914443130397,6.78715773864471,6.70914443130397,6.73444604449556,709728.658960251,0.0,1.0
1993-03-16,31.7,31.94,31.45,31.94,108800,6.68384281811238,6.73444604449556,6.63113112396323,6.73444604449556,516014.528446682,0.0,1.0
1993-03-17,31.57,31.94,31.45,31.94,127067,6.65643273715482,6.73444604449556,6.63113112396323,6.73444604449556,602650.901526972,0.0,1.0
1993-03-18,31.57,31.57,31.08,31.57,281778,6.65643273715482,6.65643273715482,6.55311781662248,6.65643273715482,1336411.22974861,0.0,1.0
1993-03-19,30.71,31.2,30.71,31.2,213067,6.47510450928174,6.57841942981407,6.47510450928174,6.57841942981407,1010530.03246828,0.0,1.0
1993-03-22,30.09,30.59,29.6,30.59,341644,6.34437950779184,6.44980289609015,6.24106458725951,6.44980289609015,1620342.53268969,0.0,1.0
1993-03-23,29.48,30.09,29.48,30.09,607244,6.21576297406791,6.34437950779184,6.21576297406791,6.34437950779184,2880025.05801541,0.0,1.0
1993-03-24,30.22,30.22,29.48,29.48,430444,6.3717895887494,6.3717895887494,6.21576297406791,6.21576297406791,2041501.44928956,0.0,1.0
1993-03-25,30.46,30.59,30.22,30.22,261867,6.42239281513259,6.44980289609015,6.3717895887494,6.3717895887494,1241977.72537451,0.0,1.0
1993-03-26,30.09,30.34,29.72,30.34,274178,6.34437950779184,6.39709120194099,6.2663662004511,6.39709120194099,1300366.09724682,0.0,1.0
1993-03-29,30.34,30.46,29.97,30.09,550844,6.39709120194099,6.42239281513259,6.31907789460025,6.34437950779184,2612532.23260739,0.0,1.0
1993-03-30,30.34,30.34,29.48,30.09,411778,6.39709120194099,6.39709120194099,6.21576297406791,6.34437950779184,1952972.70675292,0.0,1.0
1993-03-31,30.59,30.83,30.09,30.34,440000,6.44980289609015,6.50040612247333,6.34437950779184,6.39709120194099,2086823.46062996,0.0,1.0
1993-04-01,30.59,30.83,30.46,30.59,255600,6.44980289609015,6.50040612247333,6.42239281513259,6.44980289609015,1212254.71940231,0.0,1.0
1993-04-02,30.34,30.46,30.09,30.34,133200,6.39709120194099,6.42239281513259,6.34437950779184,6.39709120194099,631738.374899799,0.0,1.0
1993-04-05,30.46,30.83,30.22,30.34,79467,6.42239281513259,6.50040612247333,6.3717895887494,6.39709120194099,376894.545331548,0.0,1.0
1993-04-06,30.34,30.71,30.22,30.59,59200,6.39709120194099,6.47510450928174,6.3717895887494,6.44980289609015,280772.611066577,0.0,1.0
1993-04-07,30.46,30.59,29.97,30.46,100667,6.42239281513259,6.44980289609015,6.31907789460025,6.42239281513259,477441.493889174,0.0,1.0
1993-04-08,31.2,31.2,30.59,30.71,174044,6.57841942981407,6.57841942981407,6.44980289609015,6.47510450928174,825452.505413368,0.0,1.0
1993-04-12,32.19,32.19,31.33,31.33,707867,6.78715773864471,6.78715773864471,6.60582951077163,6.60582951077163,3357257.86955853,0.0,1.0
1993-04-13,32.19,32.31,32.07,32.19,137644,6.78715773864471,6.81245935183631,6.76185612545312,6.78715773864471,652815.291852161,0.0,1.0
1993-04-14,32.31,32.44,32.07,32.31,270978,6.81245935183631,6.83986943279386,6.76185612545312,6.81245935183631,1285189.19935133,0.0,1.0
1993-04-15,32.31,32.81,31.7,32.68,678800,6.81245935183631,6.91788274013461,6.68384281811238,6.89047265917705,3219399.46608095,0.0,1.0
1993-04-16,32.07,32.44,32.07,32.31,300000,6.76185612545312,6.83986943279386,6.76185612545312,6.81245935183631,1422834.17770225,0.0,1.0
1993-04-19,31.45,31.94,31.33,31.82,274400,6.63113112396323,6.73444604449556,6.60582951077163,6.70914443130397,1301418.99453832,0.0,1.0
1993-04-20,30.96,31.33,30.46,31.2,490667,6.52781620343089,6.60582951077163,6.42239281513259,6.57841942981407,2327125.9249021,0.0,1.0
1993-04-21,31.45,31.7,30.96,31.08,454400,6.63113112396323,6.68384281811238,6.52781620343089,6.55311781662248,2155119.50115967,0.0,1.0
1993-04-22,31.2,31.33,30.96,31.33,153244,6.57841942981407,6.60582951077163,6.52781620343089,6.60582951077163,726802.669092678,0.0,1.0
1993-04-23,31.08,31.2,30.83,31.2,349867,6.55311781662248,6.57841942981407,6.50040612247333,6.57841942981407,1659342.41750051,0.0,1.0
1993-04-26,31.45,31.57,31.08,31.2,290844,6.63113112396323,6.65643273715482,6.55311781662248,6.57841942981407,1379409.27859877,0.0,1.0
1993-04-27,31.33,31.45,30.96,31.45,268000,6.60582951077163,6.63113112396323,6.52781620343089,6.63113112396323,1271065.19874734,0.0,1.0
1993-04-28,31.57,31.82,31.45,31.45,349867,6.65643273715482,6.70914443130397,6.63113112396323,6.63113112396323,1659342.41750051,0.0,1.0
1993-04-29,31.7,31.82,31.45,31.57,267600,6.68384281811238,6.70914443130397,6.63113112396323,6.65643273715482,1269168.0865104,0.0,1.0
1993-04-30,32.44,32.44,31.7,31.94,153200,6.83986943279386,6.83986943279386,6.68384281811238,6.73444604449556,726593.986746615,0.0,1.0
1993-05-03,32.31,32.31,31.94,32.31,122178,6.8251101584321,6.8251101584321,6.74695197958283,6.8251101584321,578389.372239357,0.06,1.0
1993-05-04,32.68,32.81,32.44,32.44,338400,6.90326833728137,6.93072931903922,6.85257114018995,6.85257114018995,1601982.05540931,0.0,1.0
1993-05-05,33.92,33.92,32.68,32.81,276578,7.16520385558703,7.16520385558703,6.90326833728137,6.93072931903922,1309317.35496748,0.0,1.0
1993-05-06,33.67,33.67,33.3,33.67,137244,7.11239427528347,7.11239427528347,7.0342360964342,7.11239427528347,649711.658429654,0.0,1.0
1993-05-07,33.18,33.67,33.05,33.55,89067,7.00888749788849,7.11239427528347,6.98142651613064,7.08704567673776,421642.245062473,0.0,1.0
1993-05-10,33.18,33.55,33.18,33.18,61067,7.00888749788849,7.08704567673776,7.00888749788849,7.00888749788849,289090.538350119,0.0,1.0
1993-05-11,33.55,33.55,32.93,33.18,184267,7.08704567673776,7.08704567673776,6.95607791758493,7.00888749788849,872318.047884476,0.0,1.0
1993-05-12,34.04,34.16,33.42,33.42,136044,7.19055245413274,7.21590105267845,7.05958469497991,7.05958469497991,644030.870999124,0.0,1.0
1993-05-13,33.55,33.92,33.42,33.79,157867,7.08704567673776,7.16520385558703,7.05958469497991,7.13774287382918,747340.724412828,0.0,1.0
1993-05-14,33.67,33.79,33.3,33.55,94444,7.11239427528347,7.13774287382918,7.0342360964342,7.08704567673776,447096.90674077,0.0,1.0
1993-05-17,34.41,34.41,33.55,33.55,362578,7.26871063298201,7.26871063298201,7.08704567673776,7.08704567673776,1716440.45415542,0.0,1.0
1993-05-18,34.78,35.03,34.16,34.16,234844,7.34686881183128,7.39967839213484,7.21590105267845,7.21590105267845,1111749.03611272,0.0,1.0
1993-05-19,35.4,35.77,34.53,34.78,487067,7.4778365709841,7.55599474983337,7.29405923152772,7.34686881183128,2305770.07618808,0.0,1.0
1993-05-20,35.77,36.01,35.52,35.52,468044,7.55599474983337,7.60669194692479,7.50318516952981,7.50318516952981,2215715.39344561,0.0,1.0
1993-05-21,35.89,36.01,35.64,35.64,170978,7.58134334837908,7.60669194692479,7.52853376807552,7.52853376807552,809408.061080888,0.0,1.0
1993-05-24,36.01,36.14,35.77,35.77,164400,7.60669194692479,7.63415292868264,7.55599474983337,7.55599474983337,778267.877982536,0.0,1.0
1993-05-25,36.14,36.14,35.89,36.01,98000,7.63415292868264,7.63415292868264,7.58134334837908,7.60669194692479,463930.973493239,0.0,1.0
1993-05-26,36.38,36.38,36.01,36.01,57067,7.68485012577406,7.68485012577406,7.60669194692479,7.60669194692479,270154.580248354,0.0,1.0
1993-05-27,35.77,36.38,35.64,36.38,194000,7.55599474983337,7.68485012577406,7.52853376807552,7.68485012577406,918393.967935596,0.0,1.0
1993-05-28,35.4,35.89,35.4,35.77,60267,7.4778365709841,7.58134334837908,7.4778365709841,7.55599474983337,285303.346729766,0.0,1.0
1993-06-01,35.64,35.77,35.4,35.52,191467,7.52853376807552,7.55599474983337,7.4778365709841,7.50318516952981,906402.772467653,0.0,1.0
1993-06-02,35.15,35.52,35.15,35.4,166844,7.42502699068054,7.50318516952981,7.42502699068054,7.4778365709841,789837.748382714,0.0,1.0
1993-06-03,34.9,35.15,34.66,35.15,78578,7.37221741037698,7.42502699068054,7.32152021328557,7.42502699068054,371987.42893012,0.0,1.0
1993-06-04,34.78,34.78,34.66,34.78,79467,7.34686881183128,7.34686881183128,7.32152021328557,7.34686881183128,376195.945618237,0.0,1.0
1993-06-07,35.27,35.4,34.78,34.9,150667,7.45037558922625,7.4778365709841,7.34686881183128,7.37221741037698,713255.999829652,0.0,1.0
1993-06-08,35.27,35.4,35.15,35.27,197778,7.45037558922625,7.4778365709841,7.42502699068054,7.45037558922625,936278.980362713,0.0,1.0
1993-06-09,35.4,35.52,35.27,35.4,68800,7.4778365709841,7.50318516952981,7.45037558922625,7.4778365709841,325698.479350356,0.0,1.0
1993-06-10,35.77,35.89,35.4,35.52,221778,7.55599474983337,7.58134334837908,7.4778365709841,7.50318516952981,1049894.7289733,0.0,1.0
1993-06-11,37.62,37.86,36.14,36.26,718844,7.94678564407972,7.99748284117114,7.63415292868264,7.65950152722835,3402999.96642626,0.0,1.0
1993-06-14,37.0,37.74,36.63,37.62,621778,7.81581788492689,7.97213424262543,7.73765970607762,7.94678564407972,2943490.53914979,0.0,1.0
1993-06-15,36.88,37.25,36.88,37.0,204267,7.79046928638118,7.86862746523045,7.79046928638118,7.81581788492689,966997.838393301,0.0,1.0
1993-06-16,37.25,37.37,36.88,36.88,201867,7.86862746523045,7.89397606377616,7.79046928638118,7.79046928638118,955636.263532242,0.0,1.0
1993-06-17,37.0,37.25,36.88,37.25,232667,7.81581788492689,7.86862746523045,7.79046928638118,7.86862746523045,1101443.14091583,0.0,1.0
1993-06-18,36.88,37.12,36.75,37.0,437067,7.79046928638118,7.8411664834726,7.76300830462333,7.81581788492689,2069070.59991602,0.0,1.0
1993-06-21,36.51,36.88,36.26,36.88,126267,7.71231110753191,7.79046928638118,7.65950152722835,7.79046928638118,597746.655408886,0.0,1.0
1993-06-22,36.01,36.51,35.77,36.26,140044,7.60669194692479,7.71231110753191,7.55599474983337,7.65950152722835,662966.82910089,0.0,1.0
1993-06-23,35.77,36.01,35.77,35.89,65644,7.55599474983337,7.60669194692479,7.55599474983337,7.58134334837908,310758.008408063,0.0,1.0
1993-06-24,35.89,36.01,35.52,35.77,131600,7.58134334837908,7.60669194692479,7.50318516952981,7.55599474983337,622993.021548064,0.0,1.0
1993-06-25,36.14,36.14,35.77,36.01,168267,7.63415292868264,7.63415292868264,7.55599474983337,7.60669194692479,796574.215477417,0.0,1.0
1993-06-28,37.12,37.12,36.26,36.38,250444,7.8411664834726,7.8411664834726,7.65950152722835,7.68485012577406,1185599.2727096,0.0,1.0
1993-06-29,37.25,37.25,36.88,37.12,182667,7.86862746523045,7.86862746523045,7.79046928638118,7.8411664834726,864743.66464377,0.0,1.0
1993-06-30,37.25,37.37,37.12,37.25,136178,7.86862746523045,7.89397606377616,7.8411664834726,7.86862746523045,644665.225595534,0.0,1.0
1993-07-01,36.63,37.37,36.63,37.25,110400,7.73765970607762,7.89397606377616,7.73765970607762,7.86862746523045,522632.44360871,0.0,1.0
1993-07-02,35.52,36.63,35.4,36.63,293378,7.50318516952981,7.73765970607762,7.4778365709841,7.73765970607762,1388848.37899489,0.0,1.0
1993-07-06,35.27,35.64,35.27,35.52,247200,7.45037558922625,7.52853376807552,7.45037558922625,7.50318516952981,1170242.21068907,0.0,1.0
1993-07-07,34.78,35.27,34.78,35.15,168400,7.34686881183128,7.45037558922625,7.34686881183128,7.42502699068054,797203.8360843,0.0,1.0
1993-07-08,34.53,34.78,34.16,34.78,154178,7.29405923152772,7.34686881183128,7.21590105267845,7.34686881183128,729877.037053475,0.0,1.0
1993-07-09,34.66,34.9,34.53,34.53,123778,7.32152021328557,7.37221741037698,7.29405923152772,7.29405923152772,585963.755480062,0.0,1.0
1993-07-12,34.66,34.9,34.53,34.78,360267,7.32152021328557,7.37221741037698,7.29405923152772,7.34686881183128,1705500.20436213,0.0,1.0
1993-07-13,34.66,35.03,34.66,34.9,60978,7.32152021328557,7.39967839213484,7.32152021328557,7.37221741037698,288669.213282354,0.0,1.0
1993-07-14,34.9,35.4,34.66,34.78,121644,7.37221741037698,7.4778365709841,7.32152021328557,7.34686881183128,575861.421832771,0.0,1.0
1993-07-15,34.04,35.03,33.55,35.03,2797244,7.19055245413274,7.39967839213484,7.08704567673776,7.39967839213484,13242123.7961033,0.0,1.0
1993-07-16,34.41,34.41,34.16,34.16,168267,7.26871063298201,7.26871063298201,7.21590105267845,7.21590105267845,796574.215477416,0.0,1.0
1993-07-19,34.78,34.9,34.29,34.41,177600,7.34686881183128,7.37221741037698,7.2433620344363,7.26871063298201,840756.539718359,0.0,1.0
1993-07-20,34.9,35.03,34.66,34.66,304444,7.37221741037698,7.39967839213484,7.32152021328557,7.32152021328557,1441234.70708343,0.0,1.0
1993-07-21,34.9,35.15,34.78,34.9,138178,7.37221741037698,7.42502699068054,7.34686881183128,7.37221741037698,654133.204646416,0.0,1.0
1993-07-22,34.9,34.9,34.53,34.9,247600,7.37221741037698,7.37221741037698,7.29405923152772,7.37221741037698,1172135.80649925,0.0,1.0
1993-07-23,35.4,35.4,34.9,34.9,96400,7.4778365709841,7.4778365709841,7.37221741037698,7.37221741037698,456356.590252533,0.0,1.0
1993-07-26,35.64,35.64,35.27,35.27,129244,7.52853376807552,7.52853376807552,7.45037558922625,7.45037558922625,611839.742226125,0.0,1.0
1993-07-27,35.89,36.01,35.64,35.64,98044,7.58134334837908,7.60669194692479,7.52853376807552,7.52853376807552,464139.269032359,0.0,1.0
1993-07-28,36.01,36.38,35.89,36.01,67867,7.60669194692479,7.68485012577406,7.58134334837908,7.60669194692479,321281.667123119,0.0,1.0
1993-07-29,36.14,36.38,36.14,36.14,174978,7.63415292868264,7.68485012577406,7.63415292868264,7.63415292868264,828344.019182653,0.0,1.0
1993-07-30,36.75,36.75,36.26,36.38,272800,7.76300830462333,7.76300830462333,7.65950152722835,7.68485012577406,1291432.34254036,0.0,1.0
1993-08-02,37.0,37.0,36.63,36.63,150044,7.82849218419974,7.82849218419974,7.75020726235775,7.75020726235775,709156.740451867,0.06,1.0
1993-08-03,36.88,37.0,36.63,36.63,122267,7.80310247981856,7.82849218419974,7.75020726235775,7.75020726235775,577873.604974729,0.0,1.0
1993-08-04,36.88,37.12,36.75,36.88,100667,7.80310247981856,7.85388188858093,7.77559696673893,7.80310247981856,475784.980346218,0.0,1.0
1993-08-05,37.25,37.37,36.88,36.88,315378,7.88138740166055,7.90677710604174,7.80310247981856,7.80310247981856,1490578.99343012,0.0,1.0
1993-08-06,37.0,37.37,36.88,37.37,118444,7.82849218419974,7.90677710604174,7.80310247981856,7.90677710604174,559804.863680526,0.0,1.0
1993-08-09,36.38,37.0,36.38,37.0,160000,7.69731204489694,7.82849218419974,7.69731204489694,7.82849218419974,756212.034285267,0.0,1.0
1993-08-10,36.26,36.26,36.01,36.01,352844,7.67192234051575,7.67192234051575,7.61902712305494,7.61902712305494,1667655.49390844,0.0,1.0
1993-08-11,35.89,36.26,35.89,36.14,234044,7.59363741867375,7.67192234051575,7.59363741867375,7.64653263613456,1106168.05845163,0.0,1.0
1993-08-12,35.52,35.77,35.4,35.77,130044,7.51535249683175,7.56824771429256,7.48996279245056,7.56824771429256,614630.236166208,0.0,1.0
1993-08-13,35.77,35.89,35.4,35.52,206844,7.56824771429256,7.59363741867375,7.48996279245056,7.51535249683175,977612.012623136,0.0,1.0
1993-08-16,35.89,35.89,35.64,35.77,101644,7.59363741867375,7.59363741867375,7.54074220121294,7.56824771429256,480402.600080573,0.0,1.0
1993-08-17,35.52,35.89,35.52,35.89,152800,7.51535249683175,7.59363741867375,7.51535249683175,7.59363741867375,722182.49274243,0.0,1.0
1993-08-18,36.14,36.26,35.64,35.64,147867,7.64653263613456,7.67192234051575,7.54074220121294,7.54074220121294,698867.530460372,0.0,1.0
1993-08-19,36.51,37.0,36.26,36.38,476267,7.72481755797656,7.82849218419974,7.67192234051575,7.69731204489694,2250992.73083088,0.0,1.0
1993-08-20,36.38,36.38,36.01,36.14,398444,7.69731204489694,7.69731204489694,7.61902712305494,7.64653263613456,1883175.92367974,0.0,1.0
1993-08-23,36.14,36.26,36.14,36.14,90444,7.64653263613456,7.67192234051575,7.64653263613456,7.64653263613456,427467.757680604,0.0,1.0
1993-08-24,36.51,36.51,36.14,36.14,208044,7.72481755797656,7.72481755797656,7.64653263613456,7.64653263613456,983283.602880275,0.0,1.0
1993-08-25,36.51,36.63,36.38,36.51,154978,7.72481755797656,7.75020726235775,7.69731204489694,7.72481755797656,732476.429059138,0.0,1.0
1993-08-26,37.0,37.12,36.38,36.63,168844,7.82849218419974,7.85388188858093,7.69731204489694,7.75020726235775,798011.654480385,0.0,1.0
1993-08-27,37.0,37.12,36.88,36.88,200044,7.82849218419974,7.85388188858093,7.80310247981856,7.80310247981856,945473.001166012,0.0,1.0
1993-08-30,37.37,37.49,37.0,37.0,66844,7.90677710604174,7.93216681042293,7.82849218419974,7.82849218419974,315926.482623527,0.0,1.0
1993-08-31,37.37,37.49,36.88,37.49,103600,7.90677710604174,7.93216681042293,7.80310247981856,7.93216681042293,489647.29219971,0.0,1.0
1993-09-01,37.86,37.86,37.37,37.37,192044,8.01045173226493,8.01045173226493,7.90677710604174,7.90677710604174,907662.399451748,0.0,1.0
1993-09-02,38.11,38.23,37.74,37.86,129244,8.06334694972574,8.08873665410692,7.98506202788374,8.01045173226493,610849.175994781,0.0,1.0
1993-09-03,38.23,38.36,37.86,38.11,154578,8.08873665410692,8.11624216718655,8.01045173226493,8.06334694972574,730585.898973425,0.0,1.0
1993-09-07,38.6,38.73,38.36,38.36,247644,8.16702157594892,8.19452708902854,8.11624216718655,8.11624216718655,1170446.08136588,0.0,1.0
1993-09-08,37.62,38.6,37.37,38.6,230267,7.95967232350255,8.16702157594892,7.90677710604174,8.16702157594892,1088316.72811728,0.0,1.0
1993-09-09,37.62,37.86,37.37,37.49,104267,7.95967232350255,8.01045173226493,7.90677710604174,7.93216681042293,492799.751117637,0.0,1.0
1993-09-10,38.11,38.11,37.62,37.74,148267,8.06334694972574,8.06334694972574,7.95967232350255,7.98506202788374,700758.060546085,0.0,1.0
1993-09-13,37.99,38.23,37.86,38.23,51867,8.03795724534455,8.08873665410692,8.01045173226493,8.08873665410692,245140.309889212,0.0,1.0
1993-09-14,37.49,38.11,37.49,37.74,97200,7.93216681042293,8.06334694972574,7.93216681042293,7.98506202788374,459398.8108283,0.0,1.0
1993-09-15,38.36,38.36,37.49,37.74,124178,8.11624216718655,8.11624216718655,7.93216681042293,7.98506202788374,586905.612459224,0.0,1.0
1993-09-16,38.48,38.48,38.11,38.36,56800,8.14163187156773,8.14163187156773,8.06334694972574,8.11624216718655,268455.27217127,0.0,1.0
1993-09-17,38.23,38.23,37.86,38.11,277867,8.08873665410692,8.08873665410692,8.01045173226493,8.06334694972574,1313289.80831715,0.0,1.0
1993-09-20,38.11,38.23,37.74,38.23,189244,8.06334694972574,8.08873665410692,7.98506202788374,8.08873665410692,894428.688851756,0.0,1.0
1993-09-21,37.62,38.11,37.49,38.11,149644,7.95967232350255,8.06334694972574,7.93216681042293,8.06334694972574,707266.210366153,0.0,1.0
1993-09-22,38.11,38.23,37.62,37.74,288267,8.06334694972574,8.08873665410692,7.95967232350255,7.98506202788374,1362443.59054569,0.0,1.0
1993-09-23,38.48,38.48,38.11,38.23,164800,8.14163187156773,8.14163187156773,8.06334694972574,8.08873665410692,778898.395313825,0.0,1.0
1993-09-24,38.85,39.1,38.36,38.36,105244,8.21991679340973,8.27281201087054,8.11624216718655,8.11624216718655,497417.370851991,0.0,1.0
1993-09-27,39.34,39.47,39.1,39.1,243778,8.32359141963292,8.35109693271254,8.27281201087054,8.27281201087054,1152174.10808746,0.0,1.0
1993-09-28,39.22,39.34,39.1,39.34,82578,8.29820171525173,8.32359141963292,8.27281201087054,8.32359141963292,390290.483545055,0.0,1.0
1993-09-29,39.1,39.34,38.97,39.1,209200,8.27281201087054,8.32359141963292,8.24530649779092,8.27281201087054,988747.234827986,0.0,1.0
1993-09-30,38.85,39.22,38.85,39.22,47244,8.21991679340973,8.29820171525173,8.21991679340973,8.29820171525173,223290.508423582,0.0,1.0
1993-10-01,39.1,39.22,38.97,39.22,57378,8.27281201087054,8.29820171525173,8.24530649779092,8.29820171525173,271187.088145125,0.0,1.0
1993-10-04,39.1,39.22,38.97,39.22,51644,8.27281201087054,8.29820171525173,8.24530649779092,8.29820171525173,244086.339366427,0.0,1.0
1993-10-05,39.1,39.1,38.85,39.1,64044,8.27281201087054,8.27281201087054,8.21991679340973,8.27281201087054,302692.772023535,0.0,1.0
1993-10-06,38.97,39.22,38.97,38.97,50444,8.24530649779092,8.29820171525173,8.24530649779092,8.24530649779092,238414.749109287,0.0,1.0
1993-10-07,39.22,39.22,39.1,39.22,32267,8.29820171525173,8.29820171525173,8.27281201087054,8.29820171525173,152504.335689267,0.0,1.0
1993-10-08,39.22,39.22,38.97,39.22,53600,8.29820171525173,8.29820171525173,8.24530649779092,8.29820171525173,253331.031485564,0.0,1.0
1993-10-11,39.1,39.1,38.85,38.85,44844,8.27281201087054,8.27281201087054,8.21991679340973,8.21991679340973,211947.327909303,0.0,1.0
1993-10-12,38.85,39.1,38.73,39.1,431244,8.21991679340973,8.27281201087054,8.19452708902854,8.27281201087054,2038199.39070822,0.0,1.0
1993-10-13,39.47,39.47,38.85,38.85,156000,8.35109693271254,8.35109693271254,8.21991679340973,8.21991679340973,737306.733428135,0.0,1.0
1993-10-14,39.47,39.59,39.1,39.47,233778,8.35109693271254,8.37648663709373,8.27281201087054,8.35109693271254,1104910.85594463,0.0,1.0
1993-10-15,39.22,39.47,39.22,39.47,258667,8.29820171525173,8.35109693271254,8.29820171525173,8.35109693271254,1222544.36420292,0.0,1.0
1993-10-18,38.36,39.34,38.36,39.34,257867,8.11624216718655,8.32359141963292,8.11624216718655,8.32359141963292,1218763.30403149,0.0,1.0
1993-10-19,37.49,38.23,37.49,38.11,180400,7.93216681042293,8.08873665410692,7.93216681042293,8.06334694972574,852629.068656638,0.0,1.0
1993-10-20,36.75,37.74,36.63,37.74,213467,7.77559696673893,7.98506202788374,7.75020726235775,7.98506202788374,1008914.46451733,0.0,1.0
1993-10-21,36.63,36.88,36.26,36.75,345867,7.75020726235775,7.80310247981856,7.67192234051575,7.77559696673893,1634679.92288839,0.0,1.0
1993-10-22,37.0,37.0,36.63,36.88,168444,7.82849218419974,7.82849218419974,7.75020726235775,7.80310247981856,796121.124394672,0.0,1.0
1993-10-25,37.37,37.37,37.0,37.0,101200,7.90677710604174,7.90677710604174,7.82849218419974,7.82849218419974,478304.111685431,0.0,1.0
1993-10-26,37.37,37.74,37.12,37.62,255467,7.90677710604174,7.98506202788374,7.85388188858093,7.95967232350255,1207420.12351721,0.0,1.0
1993-10-27,36.63,37.37,36.51,37.37,134178,7.75020726235775,7.90677710604174,7.72481755797656,7.90677710604174,634168.864602053,0.0,1.0
1993-10-28,36.51,36.75,36.38,36.75,250844,7.72481755797656,7.77559696673893,7.69731204489694,7.77559696673893,1185570.32205158,0.0,1.0
1993-10-29,35.89,36.63,35.77,36.51,621778,7.59363741867375,7.75020726235775,7.56824771429256,7.72481755797656,2938725.0390864,0.0,1.0
1993-11-01,36.14,36.14,35.52,35.77,197200,7.65922748832515,7.65922748832515,7.5278295624048,7.58081259705011,930486.52894346,0.06,1.0
1993-11-02,35.77,36.01,35.52,36.01,242800,7.58081259705011,7.6316763103096,7.5278295624048,7.6316763103096,1145649.74253282,0.0,1.0
1993-11-03,35.15,35.89,34.9,35.89,503778,7.44941467112975,7.60624445367985,7.39643163648445,7.60624445367985,2377072.22402676,0.0,1.0
1993-11-04,34.66,35.03,34.66,34.9,622000,7.34556792322495,7.4239828145,7.34556792322495,7.39643163648445,2934901.72922328,0.0,1.0
1993-11-05,35.4,35.4,34.66,34.78,208800,7.50239770577505,7.50239770577505,7.34556792322495,7.3709997798547,985221.030646016,0.0,1.0
1993-11-08,35.52,35.77,35.4,35.4,259244,7.5278295624048,7.58081259705011,7.50239770577505,7.50239770577505,1223240.61718772,0.0,1.0
1993-11-09,35.15,35.4,35.15,35.4,272000,7.44941467112975,7.50239770577505,7.44941467112975,7.50239770577505,1283429.69509443,0.0,1.0
1993-11-10,35.03,35.27,35.03,35.03,340844,7.4239828145,7.4748465277595,7.4239828145,7.4239828145,1608269.52571605,0.0,1.0
1993-11-11,36.26,36.38,35.15,35.15,289200,7.6846593449549,7.71009120158465,7.44941467112975,7.44941467112975,1364587.74934304,0.0,1.0
1993-11-12,36.38,36.38,35.64,36.26,401467,7.71009120158465,7.71009120158465,7.55326141903455,7.6846593449549,1894318.63750174,0.0,1.0
1993-11-15,36.63,36.75,36.38,36.51,95200,7.76307423622995,7.7885060928597,7.71009120158465,7.7376423796002,449200.393283049,0.0,1.0
1993-11-16,36.26,36.51,36.01,36.51,129244,7.6846593449549,7.7376423796002,7.6316763103096,7.7376423796002,609836.718797,0.0,1.0
1993-11-17,36.14,36.51,36.01,36.51,174978,7.65922748832515,7.7376423796002,7.6316763103096,7.7376423796002,825632.210250855,0.0,1.0
1993-11-18,36.01,36.26,35.64,36.26,150978,7.6316763103096,7.6846593449549,7.55326141903455,7.6846593449549,712388.413624876,0.0,1.0
1993-11-19,36.14,36.14,35.77,36.14,131067,7.65922748832515,7.65922748832515,7.58081259705011,7.65922748832515,618438.528849049,0.0,1.0
1993-11-22,36.51,36.51,35.64,35.89,89378,7.7376423796002,7.7376423796002,7.55326141903455,7.60624445367985,421729.335618197,0.0,1.0
1993-11-23,36.01,36.38,36.01,36.26,38044,7.6316763103096,7.71009120158465,7.6316763103096,7.6846593449549,179510.291618281,0.0,1.0
1993-11-24,36.51,36.75,36.26,36.26,115378,7.7376423796002,7.7885060928597,7.6846593449549,7.6846593449549,544410.115296341,0.0,1.0
1993-11-26,37.12,37.37,36.75,36.75,46444,7.86692098413475,7.91990401878005,7.7885060928597,7.7885060928597,219145.620437373,0.0,1.0
1993-11-29,38.11,38.36,37.37,37.37,321778,8.07673380133015,8.12971683597545,7.91990401878005,7.91990401878005,1518306.76627976,0.0,1.0
1993-11-30,37.99,38.23,37.86,37.86,202178,8.05130194470041,8.1021656579599,8.02375076668485,8.02375076668485,953975.179760297,0.0,1.0
1993-12-01,37.49,38.36,37.37,38.23,309200,7.9453358754098,8.12971683597545,7.91990401878005,8.1021656579599,1458957.57986469,0.0,1.0
1993-12-02,36.88,37.25,36.88,37.25,138044,7.81605727087526,7.8944721621503,7.81605727087526,7.8944721621503,651359.444226525,0.0,1.0
1993-12-03,37.12,37.12,36.75,37.12,256844,7.86692098413475,7.86692098413475,7.7885060928597,7.86692098413475,1211916.23752512,0.0,1.0
1993-12-06,37.12,37.12,36.75,36.88,132044,7.86692098413475,7.86692098413475,7.7885060928597,7.81605727087526,623048.495070031,0.0,1.0
1993-12-07,37.49,37.49,37.12,37.12,118444,7.9453358754098,7.9453358754098,7.86692098413475,7.86692098413475,558877.010315309,0.0,1.0
1993-12-08,37.99,38.11,37.49,37.49,312400,8.05130194470041,8.07673380133015,7.9453358754098,7.9453358754098,1474056.75274816,0.0,1.0
1993-12-09,37.62,38.48,37.62,38.48,166578,7.97288705342535,8.1551486926052,7.97288705342535,8.1551486926052,785996.881431762,0.0,1.0
1993-12-10,37.74,37.99,37.62,37.62,67644,7.9983189100551,8.05130194470041,7.97288705342535,7.97288705342535,319177.640790321,0.0,1.0
1993-12-13,37.62,37.99,37.62,37.99,127378,7.97288705342535,8.05130194470041,7.97288705342535,8.05130194470041,601032.01360933,0.0,1.0
1993-12-14,37.49,37.86,37.37,37.86,113244,7.9453358754098,8.02375076668485,7.91990401878005,8.02375076668485,534340.854379681,0.0,1.0
1993-12-15,37.0,37.49,36.88,37.49,110444,7.841489127505,7.9453358754098,7.81605727087526,7.9453358754098,521129.07810665,0.0,1.0
1993-12-16,36.88,37.25,36.75,37.12,109067,7.81605727087526,7.8944721621503,7.7885060928597,7.86692098413475,514631.715275234,0.0,1.0
1993-12-17,37.12,37.12,36.88,36.88,173378,7.86692098413475,7.86692098413475,7.81605727087526,7.81605727087526,818082.623809122,0.0,1.0
1993-12-20,36.38,37.0,36.14,37.0,251244,7.71009120158465,7.841489127505,7.65922748832515,7.841489127505,1185492.68497906,0.0,1.0
1993-12-21,35.77,36.38,35.77,36.38,291378,7.58081259705011,7.71009120158465,7.58081259705011,7.71009120158465,1374864.62388685,0.0,1.0
1993-12-22,35.52,35.64,35.27,35.64,565778,7.5278295624048,7.55326141903455,7.4748465277595,7.55326141903455,2669618.69864388,0.0,1.0
1993-12-23,35.77,36.26,35.52,35.52,265600,7.58081259705011,7.6846593449549,7.5278295624048,7.5278295624048,1253231.3493275,0.0,1.0
1993-12-27,35.4,35.89,35.4,35.77,74044,7.50239770577505,7.60624445367985,7.50239770577505,7.58081259705011,349375.986557249,0.0,1.0
1993-12-28,35.77,35.89,35.15,35.27,74667,7.58081259705011,7.60624445367985,7.44941467112975,7.4748465277595,352315.606777998,0.0,1.0
1993-12-29,35.64,35.77,35.27,35.77,167378,7.55326141903455,7.58081259705011,7.4748465277595,7.58081259705011,789771.674652628,0.0,1.0
1993-12-30,35.64,35.89,35.52,35.64,77200,7.55326141903455,7.60624445367985,7.5278295624048,7.55326141903455,364267.545813565,0.0,1.0
1993-12-31,35.77,36.01,35.64,35.64,255378,7.58081259705011,7.6316763103096,7.55326141903455,7.55326141903455,1204998.92894788,0.0,1.0
1994-01-03,34.9,35.52,34.9,35.52,186400,7.39643163648445,7.5278295624048,7.39643163648445,7.5278295624048,879526.820461768,0.0,1.0
1994-01-04,34.66,35.15,34.53,35.15,409778,7.34556792322495,7.44941467112975,7.3180167452094,7.44941467112975,1933534.02057501,0.0,1.0
1994-01-05,35.4,35.64,34.66,34.9,473378,7.50239770577505,7.55326141903455,7.34556792322495,7.39643163648445,2233630.08163386,0.0,1.0
1994-01-06,34.9,35.64,34.66,35.52,515200,7.39643163648445,7.55326141903455,7.34556792322495,7.5278295624048,2430966.83423768,0.0,1.0
1994-01-07,34.78,34.9,34.53,34.78,314978,7.3709997798547,7.39643163648445,7.3180167452094,7.3709997798547,1486221.0239024,0.0,1.0
1994-01-10,34.9,34.9,34.53,34.9,143467,7.39643163648445,7.39643163648445,7.3180167452094,7.39643163648445,676947.82377247,0.0,1.0
1994-01-11,34.9,35.03,34.78,34.9,181244,7.39643163648445,7.4239828145,7.3709997798547,7.39643163648445,855198.278153287,0.0,1.0
1994-01-12,35.15,35.15,34.66,34.66,281067,7.44941467112975,7.44941467112975,7.34556792322495,7.34556792322495,1326212.25776142,0.0,1.0
1994-01-13,34.78,35.27,34.78,35.15,653378,7.3709997798547,7.4748465277595,7.3709997798547,7.44941467112975,3082958.5563287,0.0,1.0
1994-01-14,34.04,34.66,33.92,34.66,802444,7.2141699973046,7.34556792322495,7.18873814067485,7.34556792322495,3786325.2141557,0.0,1.0
1994-01-17,33.55,34.04,33.42,33.92,277244,7.1103232493998,7.2141699973046,7.08277207138425,7.18873814067485,1308173.4646572,0.0,1.0
1994-01-18,33.18,33.67,33.05,33.67,710267,7.03190835812475,7.13575510602955,7.0043571801092,7.13575510602955,3351388.820756,0.0,1.0
1994-01-19,33.79,34.29,33.42,33.42,607067,7.1611869626593,7.2671530319499,7.08277207138425,7.08277207138425,2864440.49526429,0.0,1.0
1994-01-20,34.29,34.41,33.79,33.79,193067,7.2671530319499,7.29258488857965,7.1611869626593,7.1611869626593,910985.003466161,0.0,1.0
1994-01-21,34.53,34.53,34.16,34.16,152044,7.3180167452094,7.3180167452094,7.23960185393435,7.23960185393435,717418.325591679,0.0,1.0
1994-01-24,34.04,34.53,33.92,34.53,255067,7.2141699973046,7.3180167452094,7.18873814067485,7.3180167452094,1203531.47808327,0.0,1.0
1994-01-25,34.04,34.04,33.55,34.04,189600,7.2141699973046,7.2141699973046,7.1103232493998,7.2141699973046,894625.993345232,0.0,1.0
1994-01-26,34.16,34.16,33.92,34.04,79600,7.23960185393435,7.23960185393435,7.18873814067485,7.2141699973046,375591.925476163,0.0,1.0
1994-01-27,34.29,34.41,34.04,34.29,493067,7.2671530319499,7.29258488857965,7.2141699973046,7.2671530319499,2326532.4612909,0.0,1.0
1994-01-28,34.29,34.41,34.16,34.29,391867,7.2671530319499,7.29258488857965,7.23960185393435,7.2671530319499,1849021.11885135,0.0,1.0
1994-01-31,33.18,34.29,33.18,34.29,510978,7.04462428643963,7.28029435750497,7.04462428643963,7.28029435750497,2406693.29557229,0.06,1.0
1994-02-01,33.3,33.42,32.93,33.3,827867,7.0701021319602,7.09557997748078,6.99154544160509,7.0701021319602,3899232.37111098,0.0,1.0
1994-02-02,33.92,34.29,33.55,33.55,476400,7.20173766714985,7.28029435750497,7.12318097679474,7.12318097679474,2243831.80099856,0.0,1.0
1994-02-03,33.79,33.92,33.42,33.79,207244,7.1741366678359,7.20173766714985,7.09557997748078,7.1741366678359,976113.933178305,0.0,1.0
1994-02-04,33.55,33.79,33.42,33.79,249644,7.12318097679474,7.1741366678359,7.09557997748078,7.1741366678359,1175816.84745693,0.0,1.0
1994-02-07,33.55,34.16,33.55,33.55,321067,7.12318097679474,7.25269335819101,7.12318097679474,7.12318097679474,1512217.34855416,0.0,1.0
1994-02-08,33.55,33.79,33.42,33.55,659600,7.12318097679474,7.1741366678359,7.09557997748078,7.12318097679474,3106699.10986282,0.0,1.0
1994-02-09,33.42,33.55,33.42,33.55,480844,7.09557997748078,7.12318097679474,7.09557997748078,7.12318097679474,2264762.92720267,0.0,1.0
1994-02-10,33.67,34.29,33.42,33.67,421467,7.14865882231532,7.28029435750497,7.09557997748078,7.14865882231532,1985098.7776479,0.0,1.0
1994-02-11,34.04,34.04,33.67,33.67,160267,7.22721551267043,7.22721551267043,7.14865882231532,7.14865882231532,754853.46610125,0.0,1.0
1994-02-14,34.29,34.9,34.16,34.66,323600,7.28029435750497,7.40980673890124,7.25269335819101,7.35885104786008,1524147.71369255,0.0,1.0
1994-02-15,34.53,34.78,34.29,34.41,236178,7.33125004854612,7.38432889338066,7.28029435750497,7.30577220302554,1112392.3322759,0.0,1.0
1994-02-16,34.66,35.03,34.53,34.78,555644,7.35885104786008,7.4374077382152,7.33125004854612,7.38432889338066,2617069.01182628,0.0,1.0
1994-02-17,34.41,34.9,34.41,34.66,233244,7.30577220302554,7.40980673890124,7.30577220302554,7.35885104786008,1098573.26740577,0.0,1.0
1994-02-18,34.04,34.29,33.79,34.29,556267,7.22721551267043,7.28029435750497,7.1741366678359,7.28029435750497,2620003.32587335,0.0,1.0
1994-02-22,34.53,34.53,33.79,33.79,431378,7.33125004854612,7.33125004854612,7.1741366678359,7.1741366678359,2031779.33386053,0.0,1.0
1994-02-23,34.16,34.53,33.92,34.53,530800,7.25269335819101,7.33125004854612,7.20173766714985,7.33125004854612,2500054.40799755,0.0,1.0
1994-02-24,34.04,34.04,33.67,33.92,575600,7.22721551267043,7.22721551267043,7.14865882231532,7.20173766714985,2711061.26082026,0.0,1.0
1994-02-25,34.29,34.53,33.55,33.92,441778,7.28029435750497,7.33125004854612,7.12318097679474,7.20173766714985,2080763.06755151,0.0,1.0
1994-02-28,34.78,35.15,34.41,34.78,268444,7.38432889338066,7.46288558373577,7.30577220302554,7.38432889338066,1264364.36605218,0.0,1.0
1994-03-01,34.66,34.9,34.53,34.66,254044,7.35885104786008,7.40980673890124,7.33125004854612,7.35885104786008,1196540.73478774,0.0,1.0
1994-03-02,34.29,34.53,33.92,34.41,174044,7.28029435750497,7.33125004854612,7.20173766714985,7.30577220302554,819742.783318624,0.0,1.0
1994-03-03,34.53,34.53,34.16,34.41,310400,7.33125004854612,7.33125004854612,7.25269335819101,7.30577220302554,1461976.05170015,0.0,1.0
1994-03-04,34.9,34.9,34.41,34.53,93867,7.40980673890124,7.40980673890124,7.30577220302554,7.33125004854612,442111.166381888,0.0,1.0
1994-03-07,34.78,34.9,34.66,34.9,49244,7.38432889338066,7.40980673890124,7.35885104786008,7.40980673890124,231937.979026811,0.0,1.0
1994-03-08,34.78,34.9,34.78,34.9,110444,7.38432889338066,7.40980673890124,7.38432889338066,7.40980673890124,520188.411900681,0.0,1.0
1994-03-09,35.03,35.27,34.78,34.9,200978,7.4374077382152,7.48836342925635,7.38432889338066,7.40980673890124,946601.233629487,0.0,1.0
1994-03-10,35.03,35.27,34.9,35.15,138178,7.4374077382152,7.48836342925635,7.40980673890124,7.46288558373577,650814.841726235,0.0,1.0
1994-03-11,35.64,35.77,35.15,35.15,364000,7.56692011961146,7.59452111892542,7.46288558373577,7.46288558373577,1714430.67918446,0.0,1.0
1994-03-14,35.64,35.77,35.27,35.77,151467,7.56692011961146,7.59452111892542,7.48836342925635,7.59452111892542,713405.691439648,0.0,1.0
1994-03-15,35.27,35.52,35.15,35.4,100667,7.48836342925635,7.54144227409089,7.46288558373577,7.51596442857031,474138.992256763,0.0,1.0
1994-03-16,35.64,35.64,35.15,35.27,222800,7.56692011961146,7.56692011961146,7.46288558373577,7.48836342925635,1049382.29484147,0.0,1.0
1994-03-17,35.15,35.77,35.15,35.64,200000,7.46288558373577,7.59452111892542,7.46288558373577,7.56692011961146,941994.878672778,0.0,1.0
1994-03-18,35.52,35.52,35.15,35.27,430178,7.54144227409089,7.54144227409089,7.46288558373577,7.48836342925635,2026127.36458849,0.0,1.0
1994-03-21,35.64,35.64,35.27,35.52,119600,7.56692011961146,7.56692011961146,7.48836342925635,7.54144227409089,563312.937446321,0.0,1.0
1994-03-22,36.01,36.14,35.52,35.64,154844,7.64547680996658,7.67307780928054,7.54144227409089,7.56692011961146,729311.274966037,0.0,1.0
1994-03-23,35.89,36.14,35.89,36.01,252667,7.619998964446,7.67307780928054,7.619998964446,7.64547680996658,1190055.10004807,0.0,1.0
1994-03-24,35.64,36.01,35.15,35.89,173600,7.56692011961146,7.64547680996658,7.46288558373577,7.619998964446,817651.554687971,0.0,1.0
1994-03-25,35.27,35.64,35.27,35.64,240667,7.48836342925635,7.56692011961146,7.48836342925635,7.56692011961146,1133535.40732771,0.0,1.0
1994-03-28,35.15,35.52,34.9,35.27,168444,7.46288558373577,7.54144227409089,7.40980673890124,7.48836342925635,793366.926715787,0.0,1.0
1994-03-29,34.66,35.03,34.66,35.03,209200,7.35885104786008,7.4374077382152,7.35885104786008,7.4374077382152,985326.643091726,0.0,1.0
1994-03-30,33.79,34.53,33.79,34.53,257778,7.1741366678359,7.33125004854612,7.1741366678359,7.33125004854612,1214127.77917256,0.0,1.0
1994-03-31,34.29,34.29,33.18,33.79,404844,7.28029435750497,7.28029435750497,7.04462428643963,7.1741366678359,1906804.87330701,0.0,1.0
1994-04-04,34.16,34.16,33.55,33.67,297600,7.25269335819101,7.25269335819101,7.12318097679474,7.14865882231532,1401688.37946509,0.0,1.0
1994-04-05,35.03,35.03,34.41,34.41,174578,7.4374077382152,7.4374077382152,7.30577220302554,7.30577220302554,822257.90964468,0.0,1.0
1994-04-06,34.78,35.03,34.53,35.03,263867,7.38432889338066,7.4374077382152,7.33125004854612,7.4374077382152,1242806.81325375,0.0,1.0
1994-04-07,35.03,35.27,34.53,34.78,154044,7.4374077382152,7.48836342925635,7.33125004854612,7.38432889338066,725543.295451346,0.0,1.0
1994-04-08,35.27,35.52,35.15,35.27,277644,7.48836342925635,7.54144227409089,7.46288558373577,7.48836342925635,1307696.13047112,0.0,1.0
1994-04-11,35.4,35.52,34.9,35.27,102667,7.51596442857031,7.54144227409089,7.40980673890124,7.48836342925635,483558.94104349,0.0,1.0
1994-04-12,35.52,35.64,35.4,35.4,194667,7.54144227409089,7.56692011961146,7.51596442857031,7.51596442857031,916876.585232968,0.0,1.0
1994-04-13,35.03,35.27,34.53,35.15,347778,7.4374077382152,7.48836342925635,7.33125004854612,7.46288558373577,1638025.47457531,0.0,1.0
1994-04-14,34.16,35.03,34.04,35.03,265200,7.25269335819101,7.4374077382152,7.22721551267043,7.4374077382152,1249085.2091201,0.0,1.0
1994-04-15,34.41,34.53,33.98,34.16,138800,7.30577220302554,7.33125004854612,7.21447658991014,7.25269335819101,653744.445798908,0.0,1.0
1994-04-18,34.16,34.41,33.92,34.41,118578,7.25269335819101,7.30577220302554,7.20173766714985,7.30577220302554,558499.343616303,0.0,1.0
1994-04-19,33.92,34.41,33.79,34.04,233200,7.20173766714985,7.30577220302554,7.1741366678359,7.22721551267043,1098366.02853246,0.0,1.0
1994-04-20,33.67,34.04,33.42,33.92,182000,7.14865882231532,7.22721551267043,7.09557997748078,7.20173766714985,857215.339592227,0.0,1.0
1994-04-21,33.42,33.67,33.3,33.67,201644,7.09557997748078,7.14865882231532,7.0701021319602,7.14865882231532,949738.076575468,0.0,1.0
1994-04-22,33.42,33.79,33.42,33.55,231600,7.09557997748078,7.1741366678359,7.09557997748078,7.12318097679474,1090830.06950308,0.0,1.0
1994-04-25,33.79,33.92,33.55,33.67,134267,7.1741366678359,7.20173766714985,7.12318097679474,7.14865882231532,632394.131873789,0.0,1.0
1994-04-26,33.67,33.67,33.3,33.42,307867,7.14865882231532,7.14865882231532,7.0701021319602,7.09557997748078,1450045.68656176,0.0,1.0
1994-04-28,33.42,33.67,33.18,33.67,204178,7.09557997748078,7.14865882231532,7.04462428643963,7.14865882231532,961673.151688252,0.0,1.0
1994-04-29,33.55,33.67,33.42,33.42,280444,7.12318097679474,7.14865882231532,7.09557997748078,7.09557997748078,1320884.05877254,0.0,1.0
1994-05-02,33.79,33.79,33.3,33.55,210267,7.18899874438957,7.18899874438957,7.0847486886112,7.13793749257976,988304.794954209,0.07,1.0
1994-05-03,33.42,33.79,33.3,33.67,233644,7.11027931451611,7.18899874438957,7.0847486886112,7.16346811848466,1098182.24216012,0.0,1.0
1994-05-04,33.55,33.92,33.3,33.3,174667,7.13793749257976,7.21665692245321,7.0847486886112,7.0847486886112,820976.347312069,0.0,1.0
1994-05-05,33.67,33.79,33.42,33.67,308444,7.16346811848466,7.18899874438957,7.11027931451611,7.16346811848466,1449759.99170034,0.0,1.0
1994-05-06,33.3,33.42,32.93,33.3,192800,7.0847486886112,7.11027931451611,7.00602925873775,7.0847486886112,906205.750151815,0.0,1.0
1994-05-09,33.18,33.3,33.05,33.3,42978,7.0592180627063,7.0847486886112,7.03155988464265,7.0847486886112,202006.798392244,0.0,1.0
1994-05-10,32.93,33.05,32.44,32.93,565378,7.00602925873775,7.03155988464265,6.90177920295938,7.00602925873775,2657410.76042185,0.0,1.0
1994-05-11,32.81,33.18,32.44,33.05,266578,6.98049863283284,7.0592180627063,6.90177920295938,7.03155988464265,1252979.85717827,0.0,1.0
1994-05-12,32.81,33.05,32.56,32.81,220800,6.98049863283284,7.03155988464265,6.92730982886429,6.98049863283284,1037812.39436473,0.0,1.0
1994-05-13,32.81,32.81,32.56,32.81,153644,6.98049863283284,6.98049863283284,6.92730982886429,6.98049863283284,722163.258694634,0.0,1.0
1994-05-16,32.07,32.93,32.07,32.68,362667,6.82305977308593,7.00602925873775,6.82305977308593,6.95284045476919,1704620.95845595,0.0,1.0
1994-05-17,32.93,32.93,31.94,31.94,446178,7.00602925873775,7.00602925873775,6.79540159502228,6.79540159502228,2097142.47505828,0.0,1.0
1994-05-18,33.3,33.42,32.81,33.05,169200,7.0847486886112,7.11027931451611,6.98049863283284,7.03155988464265,795280.150029497,0.0,1.0
1994-05-19,33.92,34.04,33.18,33.42,214578,7.21665692245321,7.24218754835812,7.0592180627063,7.11027931451611,1008567.51792571,0.0,1.0
1994-05-20,33.55,33.92,33.42,33.79,144267,7.13793749257976,7.21665692245321,7.11027931451611,7.18899874438957,678089.133595185,0.0,1.0
1994-05-23,32.93,33.67,32.93,33.55,592978,7.00602925873775,7.16346811848466,7.00602925873775,7.13793749257976,2787137.30971744,0.0,1.0
1994-05-24,32.81,33.18,32.81,32.93,131867,6.98049863283284,7.0592180627063,6.98049863283284,7.00602925873775,619806.191158036,0.0,1.0
1994-05-25,32.93,32.93,32.44,32.68,109867,7.00602925873775,7.00602925873775,6.90177920295938,6.95284045476919,516400.970705028,0.0,1.0
1994-05-26,32.93,33.05,32.56,32.81,73200,7.00602925873775,7.03155988464265,6.92730982886429,6.98049863283284,344057.369870917,0.0,1.0
1994-05-27,33.05,33.05,32.68,32.68,72800,7.03155988464265,7.03155988464265,6.95284045476919,6.95284045476919,342177.27495359,0.0,1.0
1994-05-31,32.56,33.05,32.56,32.81,144978,6.92730982886429,7.03155988464265,6.92730982886429,6.98049863283284,681431.002310735,0.0,1.0
1994-06-01,32.56,32.68,32.44,32.56,212667,6.92730982886429,6.95284045476919,6.90177920295938,6.92730982886429,999585.364458174,0.0,1.0
1994-06-02,32.31,32.93,32.31,32.81,313467,6.87412102489574,7.00602925873775,6.87412102489574,6.98049863283284,1473369.28362468,0.0,1.0
1994-06-03,32.07,32.44,31.94,32.31,320400,6.82305977308593,6.90177920295938,6.79540159502228,6.87412102489574,1505956.02877926,0.0,1.0
1994-06-06,32.07,32.31,32.07,32.07,404844,6.82305977308593,6.87412102489574,6.82305977308593,6.82305977308593,1902862.86677625,0.0,1.0
1994-06-07,31.45,32.07,31.45,32.07,383867,6.69115153924391,6.82305977308593,6.69115153924391,6.82305977308593,1804265.98907431,0.0,1.0
1994-06-08,31.82,31.94,31.45,31.57,250978,6.76987096911737,6.79540159502228,6.69115153924391,6.71668216514882,1179656.1554025,0.0,1.0
1994-06-09,31.7,31.94,31.45,31.7,111778,6.74434034321247,6.79540159502228,6.69115153924391,6.74434034321247,525383.124172559,0.0,1.0
1994-06-10,31.45,31.82,31.2,31.7,178178,6.69115153924391,6.76987096911737,6.63796273527536,6.74434034321247,837478.880448911,0.0,1.0
1994-06-13,30.96,31.57,30.83,31.2,694267,6.58690148346555,6.71668216514882,6.5592433054019,6.63796273527536,3263219.64492038,0.0,1.0
1994-06-14,30.83,31.33,30.59,31.33,522400,6.5592433054019,6.66562091333901,6.50818205359209,6.66562091333901,2455403.96202961,0.0,1.0
1994-06-15,31.08,31.33,30.83,30.96,628400,6.61243210937046,6.66562091333901,6.5592433054019,6.58690148346555,2953629.11512137,0.0,1.0
1994-06-16,28.12,28.86,27.87,27.87,3614178,5.9826766703828,6.14011553012971,5.92948786641424,5.92948786641424,16987494.2202914,0.0,1.0
1994-06-17,28.37,28.49,28.12,28.12,2864444,6.03586547435135,6.06139610025625,5.9826766703828,5.9826766703828,13463566.5134225,0.0,1.0
1994-06-20,28.12,28.37,27.75,27.75,1018667,5.9826766703828,6.03586547435135,5.90395724050934,5.90395724050934,4787976.62287291,0.0,1.0
1994-06-21,28.24,28.24,28.0,28.12,575778,6.0082072962877,6.0082072962877,5.95714604447789,5.9826766703828,2706293.22827236,0.0,1.0
1994-06-22,28.37,28.74,28.24,28.24,688667,6.03586547435135,6.11458490422481,6.0082072962877,6.0082072962877,3236898.3160778,0.0,1.0
1994-06-23,28.0,28.49,27.87,28.49,634000,5.95714604447789,6.06139610025625,5.92948786641424,6.06139610025625,2979950.44396395,0.0,1.0
1994-06-24,27.87,28.24,27.87,28.24,536400,5.92948786641424,6.0082072962877,5.92948786641424,6.0082072962877,2521207.28413607,0.0,1.0
1994-06-27,28.24,28.37,27.75,27.87,276978,6.0082072962877,6.03586547435135,5.90395724050934,5.92948786641424,1301862.32502878,0.0,1.0
1994-06-28,27.87,28.24,27.87,28.12,372000,5.92948786641424,6.0082072962877,5.92948786641424,5.9826766703828,1748488.2731145,0.0,1.0
1994-06-29,28.98,28.98,28.0,28.0,1146844,6.16564615603462,6.16564615603462,5.95714604447789,5.95714604447789,5390438.9384186,0.0,1.0
1994-06-30,29.23,29.48,28.61,28.86,296667,6.21883496000317,6.27202376397172,6.08692672616116,6.14011553012971,1394405.29709693,0.0,1.0
1994-07-01,29.11,29.23,28.74,28.98,253867,6.19330433409826,6.21883496000317,6.11458490422481,6.16564615603462,1193235.1409429,0.0,1.0
1994-07-05,28.86,29.23,28.61,29.11,305867,6.14011553012971,6.21883496000317,6.08692672616116,6.19330433409826,1437647.48019546,0.0,1.0
1994-07-06,28.37,28.61,28.0,28.61,383067,6.03586547435135,6.08692672616116,5.95714604447789,6.08692672616116,1800505.79923965,0.0,1.0
1994-07-07,28.98,28.98,28.24,28.37,438178,6.16564615603462,6.16564615603462,6.0082072962877,6.03586547435135,2059540.57671173,0.0,1.0
1994-07-08,29.23,29.23,28.61,28.61,258267,6.21883496000317,6.21883496000317,6.08692672616116,6.08692672616116,1213916.1850335,0.0,1.0
1994-07-11,29.11,29.23,28.98,29.23,147867,6.19330433409826,6.21883496000317,6.16564615603462,6.21883496000317,695009.987851133,0.0,1.0
1994-07-12,29.35,29.48,29.11,29.11,399200,6.24436558590807,6.27202376397172,6.19330433409826,6.19330433409826,1876334.72749276,0.0,1.0
1994-07-13,29.48,29.72,29.48,29.6,242000,6.27202376397172,6.32308501578153,6.27202376397172,6.29755438987663,1137457.42498309,0.0,1.0
1994-07-14,29.48,29.6,29.23,29.48,174667,6.27202376397172,6.29755438987663,6.21883496000317,6.27202376397172,820976.347312069,0.0,1.0
1994-07-15,29.23,29.85,29.23,29.6,385378,6.21883496000317,6.35074319384518,6.21883496000317,6.29755438987663,1811368.04762451,0.0,1.0
1994-07-18,29.48,29.48,29.23,29.23,176667,6.27202376397172,6.27202376397172,6.21883496000317,6.21883496000317,830376.821898707,0.0,1.0
1994-07-19,29.23,29.48,29.23,29.48,122000,6.21883496000317,6.27202376397172,6.21883496000317,6.27202376397172,573428.949784862,0.0,1.0
1994-07-20,29.23,29.35,29.23,29.23,41778,6.21883496000317,6.24436558590807,6.21883496000317,6.21883496000317,196366.513640262,0.0,1.0
1994-07-21,29.23,29.35,29.23,29.23,70178,6.21883496000317,6.24436558590807,6.21883496000317,6.21883496000317,329853.252770508,0.0,1.0
1994-07-22,29.48,29.48,28.98,29.23,130044,6.27202376397172,6.27202376397172,6.16564615603462,6.21883496000317,611237.658572316,0.0,1.0
1994-07-25,29.35,29.48,29.23,29.35,135867,6.24436558590807,6.27202376397172,6.21883496000317,6.24436558590807,638607.14033131,0.0,1.0
1994-07-26,29.23,29.35,29.17,29.23,114844,6.21883496000317,6.24436558590807,6.20606964705072,6.21883496000317,539794.051713874,0.0,1.0
1994-07-27,29.48,29.48,29.11,29.11,398800,6.27202376397172,6.27202376397172,6.19330433409826,6.19330433409826,1874454.63257543,0.0,1.0
1994-07-28,29.48,29.72,29.23,29.23,340178,6.27202376397172,6.32308501578153,6.21883496000317,6.21883496000317,1598917.32196651,0.0,1.0
1994-07-29,29.85,29.85,29.6,29.6,241644,6.35074319384518,6.35074319384518,6.29755438987663,6.29755438987663,1135784.14050666,0.0,1.0
1994-08-01,30.22,30.22,29.6,29.6,188000,6.44435548882983,6.44435548882983,6.31214170977376,6.31214170977376,881602.513990367,0.07,1.0
1994-08-02,30.09,30.22,30.09,30.09,148267,6.4166332448342,6.44435548882983,6.4166332448342,6.4166332448342,695279.574158563,0.0,1.0
1994-08-03,30.22,30.34,29.97,30.09,192178,6.44435548882983,6.4699452525181,6.39104348114593,6.4166332448342,901194.723051281,0.0,1.0
1994-08-04,29.97,30.09,29.85,30.09,84267,6.39104348114593,6.4166332448342,6.36545371745766,6.4166332448342,395159.569395884,0.0,1.0
1994-08-05,29.85,30.34,29.85,30.34,81467,6.36545371745766,6.4699452525181,6.36545371745766,6.4699452525181,382029.319187517,0.0,1.0
1994-08-08,30.22,30.22,29.72,29.85,148844,6.44435548882983,6.44435548882983,6.33773147346203,6.36545371745766,697985.343576501,0.0,1.0
1994-08-09,29.85,30.09,29.72,29.97,169867,6.36545371745766,6.4166332448342,6.33773147346203,6.39104348114593,796570.075765966,0.0,1.0
1994-08-10,30.09,30.22,29.35,29.72,254978,6.4166332448342,6.44435548882983,6.25882970208986,6.33773147346203,1195687.47772466,0.0,1.0
1994-08-11,29.85,30.22,29.85,30.22,154844,6.36545371745766,6.44435548882983,6.36545371745766,6.44435548882983,726121.594023002,0.0,1.0
1994-08-12,30.22,30.22,29.85,29.85,179467,6.44435548882983,6.44435548882983,6.36545371745766,6.36545371745766,841588.076480368,0.0,1.0
1994-08-15,29.97,30.34,29.97,30.22,128267,6.39104348114593,6.4699452525181,6.39104348114593,6.44435548882983,601492.072670226,0.0,1.0
1994-08-16,30.22,30.46,29.85,29.97,101067,6.44435548882983,6.49553501620638,6.36545371745766,6.39104348114593,473941.070646087,0.0,1.0
1994-08-17,30.83,30.96,30.46,30.46,279200,6.57443678757855,6.60215903157418,6.49553501620638,6.49553501620638,1309273.52077718,0.0,1.0
1994-08-18,30.71,30.83,30.71,30.71,36800,6.54884702389027,6.57443678757855,6.54884702389027,6.54884702389027,172569.00273854,0.0,1.0
1994-08-19,30.59,30.83,30.46,30.83,158800,6.523257260202,6.57443678757855,6.49553501620638,6.57443678757855,744672.761817396,0.0,1.0
1994-08-22,30.59,30.71,30.34,30.34,252044,6.523257260202,6.54884702389027,6.4699452525181,6.4699452525181,1181928.85125632,0.0,1.0
1994-08-23,30.34,30.71,30.34,30.59,198578,6.4699452525181,6.54884702389027,6.4699452525181,6.523257260202,931206.723527549,0.0,1.0
1994-08-24,31.33,31.33,30.09,30.46,630578,6.68106080294635,6.68106080294635,6.4166332448342,6.49553501620638,2957016.75567563,0.0,1.0
1994-08-25,31.2,31.45,31.08,31.45,244444,6.65333855895072,6.70665056663462,6.62774879526245,6.70665056663462,1146289.60069075,0.0,1.0
1994-08-26,31.33,31.45,31.2,31.2,105600,6.68106080294635,6.70665056663462,6.65333855895072,6.65333855895072,495198.007858419,0.0,1.0
1994-08-29,31.45,31.7,31.2,31.57,128578,6.70665056663462,6.75996257431852,6.65333855895072,6.73224033032289,602950.468318369,0.0,1.0
1994-08-30,31.2,31.45,31.2,31.33,62578,6.65333855895072,6.70665056663462,6.65333855895072,6.68106080294635,293451.713406857,0.0,1.0
1994-08-31,30.96,31.2,30.71,31.08,74044,6.60215903157418,6.65333855895072,6.54884702389027,6.62774879526245,347220.088010121,0.0,1.0
1994-09-01,30.83,30.83,30.59,30.71,80978,6.57443678757855,6.57443678757855,6.523257260202,6.54884702389027,379736.214776127,0.0,1.0
1994-09-02,30.59,30.83,30.59,30.83,61600,6.523257260202,6.57443678757855,6.523257260202,6.57443678757855,288865.504584078,0.0,1.0
1994-09-06,30.83,30.83,30.71,30.71,58578,6.57443678757855,6.57443678757855,6.54884702389027,6.54884702389027,274694.21310919,0.0,1.0
1994-09-07,30.96,30.96,30.71,30.83,367644,6.60215903157418,6.60215903157418,6.54884702389027,6.57443678757855,1724020.60985891,0.0,1.0
1994-09-08,30.83,31.08,30.71,31.08,107644,6.57443678757855,6.62774879526245,6.54884702389027,6.62774879526245,504783.090510527,0.0,1.0
1994-09-09,30.83,30.83,30.46,30.59,132978,6.57443678757855,6.57443678757855,6.49553501620638,6.523257260202,623583.718645803,0.0,1.0
1994-09-12,31.08,31.2,30.59,30.83,129867,6.62774879526245,6.65333855895072,6.523257260202,6.57443678757855,608995.072789292,0.0,1.0
1994-09-13,30.96,31.45,30.71,31.33,240667,6.60215903157418,6.70665056663462,6.54884702389027,6.68106080294635,1128577.83103468,0.0,1.0
1994-09-14,30.83,31.2,30.71,31.2,274844,6.57443678757855,6.65333855895072,6.54884702389027,6.65333855895072,1288846.60295302,0.0,1.0
1994-09-15,30.34,30.71,30.34,30.71,111467,6.4699452525181,6.54884702389027,6.4699452525181,6.54884702389027,522710.571420023,0.0,1.0
1994-09-16,29.97,30.09,29.85,30.09,268178,6.39104348114593,6.4166332448342,6.36545371745766,6.4166332448342,1257587.22870696,0.0,1.0
1994-09-19,29.97,30.34,29.97,30.09,127378,6.39104348114593,6.4699452525181,6.39104348114593,6.4166332448342,597323.218229069,0.0,1.0
1994-09-20,29.72,29.85,29.72,29.85,110800,6.33773147346203,6.36545371745766,6.33773147346203,6.36545371745766,519582.758245387,0.0,1.0
1994-09-21,29.48,29.72,29.23,29.72,292044,6.28655194608549,6.33773147346203,6.23323993840159,6.33773147346203,1369503.85423299,0.0,1.0
1994-09-22,29.48,29.72,29.48,29.72,82844,6.28655194608549,6.33773147346203,6.28655194608549,6.33773147346203,388486.588664989,0.0,1.0
1994-09-23,29.48,29.6,29.48,29.48,238578,6.28655194608549,6.31214170977376,6.28655194608549,6.28655194608549,1118781.72650422,0.0,1.0
1994-09-26,29.6,29.72,29.48,29.48,95778,6.31214170977376,6.33773147346203,6.28655194608549,6.28655194608549,449138.965877497,0.0,1.0
1994-09-27,29.48,29.72,29.23,29.72,148267,6.28655194608549,6.33773147346203,6.23323993840159,6.33773147346203,695279.574158562,0.0,1.0
1994-09-28,29.23,29.48,29.11,29.35,64044,6.23323993840159,6.28655194608549,6.20765017471332,6.25882970208986,300326.337265952,0.0,1.0
1994-09-29,29.11,29.23,28.86,29.11,66444,6.20765017471332,6.23323993840159,6.15433816702942,6.20765017471332,311580.837444553,0.0,1.0
1994-09-30,29.23,29.48,29.11,29.11,91378,6.23323993840159,6.28655194608549,6.20765017471332,6.20765017471332,428505.715550062,0.0,1.0
1994-10-03,28.74,29.23,28.61,29.23,151244,6.12874840334114,6.23323993840159,6.10102615934552,6.23323993840159,709239.843755102,0.0,1.0
1994-10-04,28.37,28.86,28.37,28.74,120267,6.04984663196897,6.15433816702942,6.04984663196897,6.12874840334114,563977.072074891,0.0,1.0
1994-10-05,28.49,28.74,27.87,28.37,172444,6.07543639565724,6.12874840334114,5.94322261660117,6.04984663196897,808654.595332739,0.0,1.0
1994-10-06,28.37,28.61,28.12,28.24,132844,6.04984663196897,6.10102615934552,5.99653462428507,6.02212438797334,622955.342385832,0.0,1.0
1994-10-07,28.24,28.61,28.24,28.49,226400,6.02212438797334,6.10102615934552,6.02212438797334,6.07543639565724,1061674.51684797,0.0,1.0
1994-10-10,28.49,28.74,28.24,28.24,88800,6.07543639565724,6.12874840334114,6.02212438797334,6.02212438797334,416416.506608216,0.0,1.0
1994-10-11,28.61,28.98,28.49,28.61,106178,6.10102615934552,6.17992793071769,6.07543639565724,6.10102615934552,497908.466651432,0.0,1.0
1994-10-12,28.61,28.74,28.24,28.61,115378,6.10102615934552,6.12874840334114,6.02212438797334,6.10102615934552,541050.717336066,0.0,1.0
1994-10-13,29.85,30.22,29.6,29.97,314667,6.36545371745766,6.44435548882983,6.31214170977376,6.39104348114593,1475591.58654153,0.0,1.0
1994-10-14,29.6,29.85,29.48,29.85,229778,6.31214170977376,6.36545371745766,6.28655194608549,6.36545371745766,1077515.22584935,0.0,1.0
1994-10-17,30.09,30.09,29.6,29.72,196800,6.4166332448342,6.4166332448342,6.31214170977376,6.33773147346203,922869.014645236,0.0,1.0
1994-10-18,30.09,30.09,29.72,29.85,278400,6.4166332448342,6.4166332448342,6.33773147346203,6.36545371745766,1305522.02071765,0.0,1.0
1994-10-19,31.2,31.2,29.85,29.85,404844,6.65333855895072,6.65333855895072,6.36545371745766,6.36545371745766,1898465.36262721,0.0,1.0
1994-10-20,31.08,31.08,30.59,31.08,223778,6.62774879526245,6.62774879526245,6.523257260202,6.62774879526245,1049378.97540285,0.0,1.0
1994-10-21,31.08,31.08,30.83,31.08,88178,6.62774879526245,6.62774879526245,6.57443678757855,6.62774879526245,413499.715311928,0.0,1.0
1994-10-24,30.34,31.2,30.34,31.08,152800,6.4699452525181,6.65333855895072,6.4699452525181,6.62774879526245,716536.511370894,0.0,1.0
1994-10-25,30.59,30.59,30.09,30.22,203644,6.523257260202,6.523257260202,6.4166332448342,6.44435548882983,954963.097654545,0.0,1.0
1994-10-26,31.2,31.2,30.71,30.71,253067,6.65333855895072,6.65333855895072,6.54884702389027,6.54884702389027,1186726.08195745,0.0,1.0
1994-10-27,31.57,31.57,30.96,31.08,262667,6.73224033032289,6.73224033032289,6.60215903157418,6.62774879526245,1231744.08267185,0.0,1.0
1994-10-28,32.56,32.81,31.82,31.82,419600,6.94335588075114,6.99666788843504,6.78555233800679,6.78555233800679,1967661.78122531,0.0,1.0
1994-10-31,32.56,32.68,32.31,32.44,171867,6.95828324290263,6.98392802143912,6.90485662095159,6.93263846436613,804219.85203144,0.07,1.0
1994-11-01,32.68,33.05,32.19,32.31,208444,6.98392802143912,7.06299942192665,6.8792118424151,6.90485662095159,975375.161240038,0.0,1.0
1994-11-02,32.31,32.81,32.31,32.68,63467,6.90485662095159,7.01170986485366,6.90485662095159,6.98392802143912,296982.09283271,0.0,1.0
1994-11-03,32.44,32.56,32.19,32.44,32000,6.93263846436613,6.95828324290263,6.8792118424151,6.93263846436613,149738.083896304,0.0,1.0
1994-11-04,31.94,32.56,31.94,32.44,126400,6.82578522046406,6.95828324290263,6.82578522046406,6.93263846436613,591465.431390401,0.0,1.0
1994-11-07,32.19,32.19,31.7,31.82,181600,6.8792118424151,6.8792118424151,6.77449566339107,6.80014044192757,849763.626111525,0.0,1.0
1994-11-08,31.94,32.31,31.94,32.07,186400,6.82578522046406,6.90485662095159,6.82578522046406,6.8535670638786,872224.338695972,0.0,1.0
1994-11-09,31.08,32.07,30.96,32.07,145867,6.64199764095251,6.8535670638786,6.61635286241601,6.8535670638786,682557.658865693,0.0,1.0
1994-11-10,31.57,31.57,31.08,31.2,57867,6.74671381997653,6.74671381997653,6.64199764095251,6.667642419489,270777.928150857,0.0,1.0
1994-11-11,30.71,31.2,30.34,31.08,162267,6.56292624046498,6.667642419489,6.48385483997745,6.64199764095251,759298.426862549,0.0,1.0
1994-11-14,30.83,30.83,30.59,30.71,189067,6.58857101900147,6.58857101900147,6.53728146192848,6.56292624046498,884704.072125704,0.0,1.0
1994-11-15,30.83,31.08,30.59,30.83,103467,6.58857101900147,6.64199764095251,6.53728146192848,6.58857101900147,484154.697703091,0.0,1.0
1994-11-16,30.59,30.96,30.59,30.83,92267,6.53728146192848,6.61635286241601,6.53728146192848,6.58857101900147,431746.368339384,0.0,1.0
1994-11-17,29.85,30.71,29.85,30.71,98667,6.37913866095342,6.56292624046498,6.37913866095342,6.56292624046498,461693.985118645,0.0,1.0
1994-11-18,29.97,30.09,29.35,29.85,348800,6.40478343948992,6.43042821802641,6.27228541705135,6.37913866095342,1632145.11446971,0.0,1.0
1994-11-21,30.09,30.46,29.85,30.09,196578,6.43042821802641,6.50949961851394,6.37913866095342,6.43042821802641,919850.40800524,0.0,1.0
1994-11-22,30.22,30.59,29.97,30.09,170000,6.45821006144095,6.53728146192848,6.40478343948992,6.43042821802641,795483.570699115,0.0,1.0
1994-11-23,30.09,30.22,29.85,30.22,76267,6.43042821802641,6.45821006144095,6.37913866095342,6.45821006144095,356877.326391232,0.0,1.0
1994-11-25,29.85,30.09,29.85,29.97,95778,6.37913866095342,6.43042821802641,6.37913866095342,6.40478343948992,448175.443731882,0.0,1.0
1994-11-28,29.48,29.85,29.48,29.6,131244,6.30006726046589,6.37913866095342,6.30006726046589,6.32571203900239,614132.033840204,0.0,1.0
1994-11-29,29.35,29.85,29.23,29.35,87244,6.27228541705135,6.37913866095342,6.24664063851486,6.27228541705135,408242.168482786,0.0,1.0
1994-11-30,29.11,29.48,29.11,29.35,192578,6.22099585997836,6.30006726046589,6.22099585997836,6.27228541705135,901133.147518201,0.0,1.0
1994-12-01,28.98,29.23,28.86,29.11,166667,6.19321401656382,6.24664063851486,6.16756923802733,6.22099585997836,779887.413398291,0.0,1.0
1994-12-02,29.23,29.23,28.86,29.11,155244,6.24664063851486,6.24664063851486,6.16756923802733,6.22099585997836,726435.596762432,0.0,1.0
1994-12-05,28.98,29.35,28.98,29.23,100667,6.19321401656382,6.27228541705135,6.19321401656382,6.24664063851486,471052.615362164,0.0,1.0
1994-12-06,29.11,29.11,28.86,28.98,79378,6.22099585997836,6.22099585997836,6.16756923802733,6.19321401656382,371434.675735026,0.0,1.0
1994-12-07,28.98,29.11,28.86,28.98,175867,6.19321401656382,6.22099585997836,6.16756923802733,6.19321401656382,822937.112518479,0.0,1.0
1994-12-08,28.24,28.98,27.87,28.98,511644,6.03507121558876,6.19321401656382,5.95599981510123,6.19321401656382,2394143.50615752,0.0,1.0
1994-12-09,27.75,28.0,27.5,28.0,311600,5.93035503656474,5.98378165851577,5.8769284146137,5.98378165851577,1458074.59194026,0.0,1.0
1994-12-12,27.63,27.75,27.5,27.5,213644,5.90471025802824,5.93035503656474,5.8769284146137,5.8769284146137,999707.599873187,0.0,1.0
1994-12-13,27.75,27.87,27.5,27.63,186844,5.93035503656474,5.95599981510123,5.8769284146137,5.90471025802824,874301.954610032,0.0,1.0
1994-12-14,27.87,28.0,27.5,27.63,199067,5.95599981510123,5.98378165851577,5.8769284146137,5.90471025802824,931497.223343299,0.0,1.0
1994-12-15,27.63,28.12,27.5,28.12,211378,5.90471025802824,6.00942643705227,5.8769284146137,6.00942643705227,989104.27180728,0.0,1.0
1994-12-16,27.63,27.87,27.63,27.87,279644,5.90471025802824,5.95599981510123,5.90471025802824,5.95599981510123,1308542.39790931,0.0,1.0
1994-12-19,27.87,28.12,27.5,27.5,114267,5.95599981510123,6.00942643705227,5.8769284146137,5.8769284146137,534691.301018093,0.0,1.0
1994-12-20,27.87,28.12,27.5,27.87,295867,5.95599981510123,6.00942643705227,5.8769284146137,5.95599981510123,1384454.92712962,0.0,1.0
1994-12-21,28.12,28.37,27.63,27.63,294578,6.00942643705227,6.0628530590033,5.90471025802824,5.90471025802824,1378423.28993767,0.0,1.0
1994-12-22,28.24,28.49,28.0,28.37,123867,6.03507121558876,6.0884978375398,5.98378165851577,6.0628530590033,579612.726186985,0.0,1.0
1994-12-23,28.49,28.98,28.24,28.37,121867,6.0884978375398,6.19321401656382,6.03507121558876,6.0628530590033,570254.095943465,0.0,1.0
1994-12-27,28.86,28.86,28.24,28.24,97644,6.16756923802733,6.16756923802733,6.03507121558876,6.03507121558876,456907.045749085,0.0,1.0
1994-12-28,28.37,28.74,28.12,28.74,73378,6.0628530590033,6.14192445949083,6.00942643705227,6.14192445949083,343358.785004469,0.0,1.0
1994-12-29,28.74,28.74,28.24,28.24,167244,6.14192445949083,6.14192445949083,6.03507121558876,6.03507121558876,782587.378223546,0.0,1.0
1994-12-30,28.74,28.98,28.49,28.61,122978,6.14192445949083,6.19321401656382,6.0884978375398,6.11414261607629,575452.81504374,0.0,1.0
1995-01-03,28.49,28.74,28.24,28.74,96444,6.0884978375398,6.14192445949083,6.03507121558876,6.14192445949083,451291.867602973,0.0,1.0
1995-01-04,28.61,28.74,28.12,28.49,412444,6.11414261607629,6.14192445949083,6.00942643705227,6.0884978375398,1929955.44607898,0.0,1.0
1995-01-05,28.37,28.49,28.12,28.37,78000,6.0628530590033,6.0884978375398,6.00942643705227,6.0628530590033,364986.579497241,0.0,1.0
1995-01-06,28.24,28.37,28.0,28.37,79200,6.03507121558876,6.0628530590033,5.98378165851577,6.0628530590033,370601.757643353,0.0,1.0
1995-01-09,28.12,28.24,28.12,28.12,39200,6.00942643705227,6.03507121558876,6.00942643705227,6.00942643705227,183429.152772972,0.0,1.0
1995-01-10,28.24,28.37,28.12,28.12,107644,6.03507121558876,6.0628530590033,6.00942643705227,6.00942643705227,503700.19696668,0.0,1.0
1995-01-11,28.24,28.37,28.12,28.37,146844,6.03507121558876,6.0628530590033,6.00942643705227,6.0628530590033,687129.349739653,0.0,1.0
1995-01-12,28.12,28.24,28.12,28.24,142444,6.00942643705227,6.03507121558876,6.00942643705227,6.03507121558876,666540.36320391,0.0,1.0
1995-01-13,28.24,28.37,28.12,28.12,208978,6.03507121558876,6.0628530590033,6.00942643705227,6.00942643705227,977873.915515058,0.0,1.0
1995-01-16,28.49,28.49,28.12,28.24,74178,6.0884978375398,6.0884978375398,6.00942643705227,6.03507121558876,347102.237101876,0.0,1.0
1995-01-17,28.86,28.86,28.24,28.24,164978,6.16756923802733,6.16756923802733,6.03507121558876,6.03507121558876,771984.050157639,0.0,1.0
1995-01-18,29.23,29.48,28.98,28.98,160844,6.24664063851486,6.30006726046589,6.19321401656382,6.19321401656382,752639.761444285,0.0,1.0
1995-01-19,29.23,29.72,29.23,29.23,110444,6.24664063851486,6.35135681753888,6.24664063851486,6.24664063851486,516802.279307606,0.0,1.0
1995-01-20,28.86,29.35,28.74,29.35,140178,6.16756923802733,6.27228541705135,6.14192445949083,6.27228541705135,655937.035138003,0.0,1.0
1995-01-23,29.23,29.35,28.61,28.61,48178,6.24664063851486,6.27228541705135,6.11414261607629,6.11414261607629,225440.043936129,0.0,1.0
1995-01-24,29.11,29.35,28.98,29.23,223467,6.22099585997836,6.27228541705135,6.19321401656382,6.24664063851486,1045672.51231423,0.0,1.0
1995-01-25,29.48,29.6,29.11,29.11,89244,6.30006726046589,6.32571203900239,6.22099585997836,6.22099585997836,417600.798726305,0.0,1.0
1995-01-26,29.72,29.85,29.35,29.35,175644,6.35135681753888,6.37913866095342,6.27228541705135,6.27228541705135,821893.625246326,0.0,1.0
1995-01-27,29.35,30.09,29.23,29.97,103644,6.27228541705135,6.43042821802641,6.24664063851486,6.40478343948992,484982.936479642,0.0,1.0
1995-01-30,29.23,29.23,28.74,29.23,105600,6.26160009266115,6.26160009266115,6.15663313934593,6.26160009266115,492955.147936982,0.07,1.0
1995-01-31,29.72,29.85,28.98,28.98,353778,6.36656704597637,6.39441542134572,6.20804552464318,6.20804552464318,1651483.77203456,0.0,1.0
1995-02-01,29.23,29.85,29.23,29.85,71067,6.26160009266115,6.39441542134572,6.26160009266115,6.39441542134572,331750.411917022,0.0,1.0
1995-02-02,28.74,29.23,28.74,29.11,218000,6.15663313934593,6.26160009266115,6.15663313934593,6.23589390001252,1017653.61979415,0.0,1.0
1995-02-03,28.98,28.98,28.74,28.86,55867,6.20804552464318,6.20804552464318,6.15663313934593,6.18233933199455,260794.746683668,0.0,1.0
1995-02-06,28.98,28.98,28.74,28.98,229067,6.20804552464318,6.20804552464318,6.15663313934593,6.20804552464318,1069315.87947425,0.0,1.0
1995-02-07,29.35,29.35,28.98,29.11,112178,6.28730628530977,6.28730628530977,6.20804552464318,6.23589390001252,523662.145693891,0.0,1.0
1995-02-08,29.11,29.35,29.11,29.23,156578,6.23589390001252,6.28730628530977,6.23589390001252,6.26160009266115,730927.378349213,0.0,1.0
1995-02-09,29.85,29.97,29.35,29.35,187378,6.39441542134572,6.42012161399434,6.28730628530977,6.28730628530977,874705.963164165,0.0,1.0
1995-02-10,30.83,30.83,29.97,29.97,139378,6.60434932797616,6.60434932797616,6.42012161399434,6.42012161399434,650635.441374628,0.0,1.0
1995-02-13,31.2,31.45,30.59,30.83,170000,6.68361008864276,6.73716465666073,6.55293694267891,6.60434932797616,793583.098004612,0.0,1.0
1995-02-14,31.94,32.19,31.2,31.2,418044,6.84213160997595,6.89568617799392,6.68361008864276,6.68361008864276,1951486.19189553,0.0,1.0
1995-02-15,31.33,32.07,31.33,32.07,278578,6.7114584640121,6.8699799853453,6.7114584640121,6.8699799853453,1300439.95456429,0.0,1.0
1995-02-16,31.2,31.33,30.96,31.33,69778,6.68361008864276,6.7114584640121,6.63219770334551,6.7114584640121,325733.184779799,0.0,1.0
1995-02-17,31.33,31.57,31.2,31.33,59600,6.7114584640121,6.76287084930936,6.68361008864276,6.7114584640121,278220.897888676,0.0,1.0
1995-02-21,30.96,31.33,30.96,31.33,39467,6.63219770334551,6.7114584640121,6.63219770334551,6.7114584640121,184237.318405577,0.0,1.0
1995-02-22,30.96,31.08,30.83,30.96,120800,6.63219770334551,6.65790389599413,6.60434932797616,6.63219770334551,563910.813170336,0.0,1.0
1995-02-23,30.96,31.08,30.83,30.96,52844,6.63219770334551,6.65790389599413,6.60434932797616,6.63219770334551,246682.971946798,0.0,1.0
1995-02-24,31.08,31.08,30.83,30.96,45200,6.65790389599413,6.65790389599413,6.60434932797616,6.63219770334551,210999.741351815,0.0,1.0
1995-02-27,31.08,31.08,30.83,30.96,41644,6.65790389599413,6.65790389599413,6.60434932797616,6.63219770334551,194399.850195906,0.0,1.0
1995-02-28,31.08,31.08,30.83,31.08,55378,6.65790389599413,6.65790389599413,6.60434932797616,6.65790389599413,258512.028242938,0.0,1.0
1995-03-01,30.83,31.08,30.83,31.08,49644,6.60434932797616,6.65790389599413,6.60434932797616,6.65790389599413,231744.937160829,0.0,1.0
1995-03-02,31.57,31.57,30.71,30.71,48667,6.76287084930936,6.76287084930936,6.57864313532754,6.57864313532754,227184.168415238,0.0,1.0
1995-03-03,31.33,31.94,31.33,31.57,338578,6.7114584640121,6.84213160997595,6.7114584640121,6.76287084930936,1580528.10680121,0.0,1.0
1995-03-06,31.33,31.33,31.08,31.2,58978,6.7114584640121,6.7114584640121,6.65790389599413,6.68361008864276,275317.317377153,0.0,1.0
1995-03-07,30.59,31.2,30.59,31.08,110667,6.55293694267891,6.68361008864276,6.55293694267891,6.65790389599413,516608.592393391,0.0,1.0
1995-03-08,30.83,30.96,30.71,30.71,57600,6.60434932797616,6.63219770334551,6.57864313532754,6.57864313532754,268884.626147445,0.0,1.0
1995-03-09,30.83,30.96,30.59,30.71,46044,6.60434932797616,6.63219770334551,6.55293694267891,6.57864313532754,214939.648026614,0.0,1.0
1995-03-10,31.2,31.33,30.96,30.96,48400,6.68361008864276,6.7114584640121,6.63219770334551,6.63219770334551,225937.776137784,0.0,1.0
1995-03-13,31.08,31.45,30.96,31.33,358044,6.65790389599413,6.73716465666073,6.63219770334551,6.7114584640121,1671398.03965861,0.0,1.0
1995-03-14,30.09,30.96,29.6,30.96,598178,6.44582780664297,6.63219770334551,6.34086085332775,6.63219770334551,2792376.17881296,0.0,1.0
1995-03-15,30.22,30.34,29.85,30.09,243067,6.47367618201231,6.49938237466094,6.39441542134572,6.44582780664297,1134669.78166287,0.0,1.0
1995-03-16,31.33,31.57,30.96,31.2,1223600,6.7114584640121,6.76287084930936,6.63219770334551,6.68361008864276,5711931.05128496,0.0,1.0
1995-03-17,31.57,31.57,31.33,31.33,647644,6.76287084930936,6.76287084930936,6.7114584640121,6.7114584640121,3023290.18778882,0.0,1.0
1995-03-20,31.45,31.57,31.33,31.45,237600,6.73716465666073,6.76287084930936,6.7114584640121,6.73716465666073,1109149.08285821,0.0,1.0
1995-03-21,31.45,31.57,31.33,31.45,241778,6.73716465666073,6.76287084930936,6.7114584640121,6.73716465666073,1128652.55452564,0.0,1.0
1995-03-22,31.57,31.7,31.45,31.57,176400,6.76287084930936,6.7907192246787,6.73716465666073,6.76287084930936,823459.16757655,0.0,1.0
1995-03-23,31.57,31.94,31.57,31.7,173778,6.76287084930936,6.84213160997595,6.76287084930936,6.7907192246787,811219.315323796,0.0,1.0
1995-03-24,32.31,32.44,31.57,31.7,345200,6.92139237064255,6.94924074601189,6.76287084930936,6.7907192246787,1611440.50253642,0.0,1.0
1995-03-27,33.05,33.3,32.44,32.44,177778,7.07991389197574,7.13346845999371,6.94924074601189,6.94924074601189,829891.858806259,0.0,1.0
1995-03-28,33.18,33.18,32.81,32.81,196178,7.10776226734509,7.10776226734509,7.02850150667849,7.02850150667849,915785.558825581,0.0,1.0
1995-03-29,33.3,33.3,33.05,33.18,132400,7.13346845999371,7.13346845999371,7.07991389197574,7.10776226734509,618061.189269475,0.0,1.0
1995-03-30,33.3,33.3,33.05,33.18,250044,7.13346845999371,7.13346845999371,7.07991389197574,7.10776226734509,1167239.36563215,0.0,1.0
1995-03-31,33.3,33.42,32.81,33.05,121378,7.13346845999371,7.15917465264234,7.02850150667849,7.07991389197574,566608.995703552,0.0,1.0
1995-04-03,33.3,33.55,33.18,33.3,104400,7.13346845999371,7.18702302801168,7.10776226734509,7.13346845999371,487353.384892244,0.0,1.0
1995-04-04,33.79,33.79,33.05,33.3,114178,7.23843541330894,7.23843541330894,7.07991389197574,7.13346845999371,532998.417435121,0.0,1.0
1995-04-05,33.67,33.79,33.55,33.67,197600,7.21272922066031,7.23843541330894,7.18702302801168,7.21272922066031,922423.648033596,0.0,1.0
1995-04-06,33.3,33.67,33.18,33.67,55600,7.13346845999371,7.21272922066031,7.10776226734509,7.21272922066031,259548.354406214,0.0,1.0
1995-04-07,33.18,33.3,33.05,33.3,99778,7.10776226734509,7.13346845999371,7.07991389197574,7.13346845999371,465777.26089826,0.0,1.0
1995-04-10,33.3,33.3,33.18,33.18,149644,7.13346845999371,7.13346845999371,7.10776226734509,7.10776226734509,698558.524222366,0.0,1.0
1995-04-11,33.18,33.42,32.93,33.42,161378,7.10776226734509,7.15917465264234,7.05420769932712,7.15917465264234,753334.430528166,0.0,1.0
1995-04-12,33.05,33.3,32.93,33.05,366978,7.07991389197574,7.13346845999371,7.05420769932712,7.07991389197574,1713103.16552669,0.0,1.0
1995-04-13,32.56,33.05,32.56,32.93,138267,6.97494693866052,7.07991389197574,6.97494693866052,7.05420769932712,645449.142422375,0.0,1.0
1995-04-17,32.07,32.81,32.07,32.68,104400,6.8699799853453,7.02850150667849,6.8699799853453,7.00065313130915,487353.384892244,0.0,1.0
1995-04-18,31.45,32.19,31.2,32.07,462800,6.73716465666073,6.89568617799392,6.68361008864276,6.8699799853453,2160413.28092079,0.0,1.0
1995-04-19,31.45,31.57,31.45,31.57,236044,6.73716465666073,6.76287084930936,6.73716465666073,6.76287084930936,1101885.46344353,0.0,1.0
1995-04-20,31.7,31.94,31.45,31.57,438178,6.7907192246787,6.84213160997595,6.73716465666073,6.76287084930936,2045474.4395145,0.0,1.0
1995-04-21,31.45,31.82,31.33,31.82,236800,6.73716465666073,6.81642541732733,6.7114584640121,6.81642541732733,1105414.57416172,0.0,1.0
1995-04-24,31.45,31.7,31.2,31.2,135200,6.73716465666073,6.7907192246787,6.68361008864276,6.68361008864276,631131.969707197,0.0,1.0
1995-04-25,31.57,31.7,31.45,31.57,321778,6.76287084930936,6.7907192246787,6.73716465666073,6.76287084930936,1502103.42417487,0.0,1.0
1995-04-26,31.45,31.82,31.45,31.57,129778,6.73716465666073,6.81642541732733,6.73716465666073,6.76287084930936,605821.337016721,0.0,1.0
1995-04-27,31.57,31.57,31.33,31.33,68800,6.76287084930936,6.76287084930936,6.7114584640121,6.7114584640121,321167.747898337,0.0,1.0
1995-04-28,31.33,31.7,31.33,31.33,125244,6.7114584640121,6.7907192246787,6.7114584640121,6.7114584640121,584656.008979351,0.0,1.0
1995-05-01,31.57,31.57,31.08,31.08,158844,6.78000831107511,6.78000831107511,6.67477536611385,6.67477536611385,739631.111042815,0.08,1.0
1995-05-02,31.33,31.45,31.2,31.45,48667,6.72846564415531,6.75423697761521,6.70054669957375,6.75423697761521,226609.92723125,0.0,1.0
1995-05-03,31.82,31.82,31.45,31.45,116178,6.83369858911656,6.83369858911656,6.75423697761521,6.75423697761521,540963.858998339,0.0,1.0
1995-05-04,31.45,31.82,31.33,31.82,148844,6.75423697761521,6.83369858911656,6.72846564415531,6.83369858911656,693067.746292316,0.0,1.0
1995-05-05,31.2,31.57,31.08,31.57,37600,6.70054669957375,6.78000831107511,6.67477536611385,6.78000831107511,175078.251461874,0.0,1.0
1995-05-08,31.33,31.57,31.08,31.08,67244,6.72846564415531,6.78000831107511,6.67477536611385,6.67477536611385,313110.689928251,0.0,1.0
1995-05-09,31.7,31.94,31.2,31.2,258044,6.80792725565666,6.85946992257646,6.70054669957375,6.70054669957375,1201539.68936776,0.0,1.0
1995-05-10,31.2,31.82,30.96,31.57,301244,6.70054669957375,6.83369858911656,6.64900403265395,6.78000831107511,1402693.42508991,0.0,1.0
1995-05-11,32.07,32.07,31.08,31.33,235378,6.88738886715802,6.88738886715802,6.67477536611385,6.72846564415531,1095999.16682428,0.0,1.0
1995-05-12,33.55,33.55,31.94,31.94,349378,7.20523531316344,7.20523531316344,6.85946992257646,6.85946992257646,1626821.52497996,0.0,1.0
1995-05-15,33.42,33.92,33.3,33.55,195467,7.17731636858188,7.2846969246648,7.15154503512198,7.20523531316344,910160.121768565,0.0,1.0
1995-05-16,33.55,33.67,33.05,33.55,457467,7.20523531316344,7.23100664662334,7.09785475708053,7.20523531316344,2130120.27823162,0.0,1.0
1995-05-17,33.3,33.55,33.05,33.55,142000,7.15154503512198,7.20523531316344,7.09785475708053,7.20523531316344,661199.779457076,0.0,1.0
1995-05-18,32.68,33.42,32.68,33.3,210267,7.01839314557917,7.17731636858188,7.01839314557917,7.15154503512198,979073.901599303,0.0,1.0
1995-05-19,32.44,32.93,32.44,32.81,76578,6.96685047865937,7.07208342362063,6.96685047865937,7.04631209016073,356572.934586366,0.0,1.0
1995-05-22,33.05,33.18,32.56,32.56,82578,7.09785475708053,7.12577370166208,6.99262181211927,6.99262181211927,384510.953436665,0.0,1.0
1995-05-23,33.3,33.55,33.18,33.18,160400,7.15154503512198,7.20523531316344,7.12577370166208,7.12577370166208,746876.370597993,0.0,1.0
1995-05-24,33.05,33.42,32.68,33.3,279200,7.09785475708053,7.17731636858188,7.01839314557917,7.15154503512198,1300049.14383391,0.0,1.0
1995-05-25,33.18,33.3,32.81,33.05,76844,7.12577370166208,7.15154503512198,7.04631209016073,7.09785475708053,357811.520088729,0.0,1.0
1995-05-26,33.05,33.18,32.81,33.18,34044,7.09785475708053,7.12577370166208,7.04631209016073,7.12577370166208,158520.318956596,0.0,1.0
1995-05-30,33.55,33.55,32.93,33.18,66800,7.20523531316344,7.20523531316344,7.07208342362063,7.12577370166208,311043.276533329,0.0,1.0
1995-05-31,34.78,34.78,33.18,33.3,162578,7.46939148112741,7.46939148112741,7.12577370166208,7.15154503512198,757017.871440651,0.0,1.0
1995-06-01,33.67,34.53,33.67,34.53,116800,7.23100664662334,7.41570120308595,7.23100664662334,7.41570120308595,543860.10028582,0.0,1.0
1995-06-02,33.55,33.92,33.3,33.55,149378,7.20523531316344,7.2846969246648,7.15154503512198,7.20523531316344,695554.229969993,0.0,1.0
1995-06-05,34.29,34.41,33.67,33.79,425067,7.36415853616615,7.38992986962605,7.23100664662334,7.25677798008324,1979254.97644001,0.0,1.0
1995-06-06,33.67,34.41,33.67,34.41,45244,7.23100664662334,7.38992986962605,7.23100664662334,7.38992986962605,210671.287477154,0.0,1.0
1995-06-07,33.55,33.79,33.18,33.67,64444,7.20523531316344,7.25677798008324,7.12577370166208,7.23100664662334,300072.947798111,0.0,1.0
1995-06-08,33.42,33.55,33.3,33.55,28578,7.17731636858188,7.20523531316344,7.15154503512198,7.20523531316344,133068.783783974,0.0,1.0
1995-06-09,32.44,33.42,32.44,33.42,142844,6.96685047865937,7.17731636858188,6.96685047865937,7.17731636858188,665129.727442018,0.0,1.0
1995-06-12,32.19,32.68,32.19,32.56,198578,6.91316020061792,7.01839314557917,6.91316020061792,6.99262181211927,924645.984542444,0.0,1.0
1995-06-13,32.31,32.81,32.31,32.44,458178,6.93893153407782,7.04631209016073,6.93893153407782,6.96685047865937,2133430.93346538,0.0,1.0
1995-06-14,31.82,32.19,31.57,32.19,289467,6.83369858911656,6.91316020061792,6.78000831107511,6.91316020061792,1347855.75042325,0.0,1.0
1995-06-15,31.33,31.82,31.2,31.82,130978,6.72846564415531,6.83369858911656,6.70054669957375,6.83369858911656,609877.638829076,0.0,1.0
1995-06-16,31.82,31.94,31.45,31.57,417467,6.83369858911656,6.85946992257646,6.75423697761521,6.78000831107511,1943866.81922963,0.0,1.0
1995-06-19,32.31,32.44,31.94,31.94,720267,6.93893153407782,6.96685047865937,6.85946992257646,6.85946992257646,3353805.50387471,0.0,1.0
1995-06-20,31.7,32.44,31.33,32.44,252444,6.80792725565666,6.96685047865937,6.72846564415531,6.96685047865937,1175464.20510748,0.0,1.0
1995-06-21,31.45,31.7,31.2,31.7,361467,6.75423697761521,6.80792725565666,6.70054669957375,6.80792725565666,1683111.97662684,0.0,1.0
1995-06-22,31.57,31.7,31.45,31.7,118578,6.78000831107511,6.80792725565666,6.75423697761521,6.80792725565666,552139.066538458,0.0,1.0
1995-06-23,31.57,31.57,31.08,31.08,188267,6.78000831107511,6.78000831107511,6.67477536611385,6.67477536611385,876634.499148206,0.0,1.0
1995-06-26,31.33,31.57,31.2,31.45,122044,6.72846564415531,6.78000831107511,6.70054669957375,6.75423697761521,568277.928760981,0.0,1.0
1995-06-27,31.08,31.57,31.08,31.45,176667,6.67477536611385,6.78000831107511,6.67477536611385,6.75423697761521,822620.996037628,0.0,1.0
1995-06-28,31.2,31.2,30.96,31.2,154844,6.70054669957375,6.70054669957375,6.64900403265395,6.70054669957375,721005.765142616,0.0,1.0
1995-06-29,31.2,31.2,30.96,31.2,58267,6.70054669957375,6.70054669957375,6.64900403265395,6.70054669957375,271310.757391728,0.0,1.0
1995-06-30,31.33,31.45,31.08,31.2,94000,6.72846564415531,6.75423697761521,6.67477536611385,6.70054669957375,437695.628654684,0.0,1.0
1995-07-03,31.08,31.2,30.96,31.2,68844,6.67477536611385,6.70054669957375,6.64900403265395,6.70054669957375,320560.82828833,0.0,1.0
1995-07-05,30.34,31.08,30.34,31.08,114000,6.51585214311114,6.67477536611385,6.51585214311114,6.67477536611385,530822.358155681,0.0,1.0
1995-07-06,30.46,30.59,30.22,30.34,198978,6.54162347657104,6.5695424211526,6.49008080965124,6.51585214311114,926508.519132465,0.0,1.0
1995-07-07,30.59,30.59,30.46,30.46,343244,6.5695424211526,6.5695424211526,6.54162347657104,6.54162347657104,1598259.557042,0.0,1.0
1995-07-10,30.59,30.83,30.46,30.71,180400,6.5695424211526,6.62108508807239,6.54162347657104,6.5953137546125,840003.100098989,0.0,1.0
1995-07-11,30.34,30.59,30.22,30.59,127467,6.51585214311114,6.5695424211526,6.49008080965124,6.5695424211526,593529.241465177,0.0,1.0
1995-07-12,29.72,30.59,29.6,30.09,741467,6.38270025356833,6.5695424211526,6.35692892010843,6.46216186506968,3452519.83714577,0.0,1.0
1995-07-13,30.83,30.96,30.59,30.59,281600,6.62108508807239,6.64900403265395,6.5695424211526,6.5695424211526,1311224.35137403,0.0,1.0
1995-07-14,30.71,30.83,30.46,30.71,219467,6.5953137546125,6.62108508807239,6.54162347657104,6.5953137546125,1021912.19716976,0.0,1.0
1995-07-17,30.96,31.08,30.59,30.59,33067,6.64900403265395,6.67477536611385,6.5695424211526,6.5695424211526,153971.078220473,0.0,1.0
1995-07-18,30.34,30.83,30.09,30.59,190844,6.51585214311114,6.62108508807239,6.46216186506968,6.5695424211526,888633.87824441,0.0,1.0
1995-07-19,29.85,30.22,29.72,30.09,381600,6.41061919814989,6.49008080965124,6.38270025356833,6.46216186506968,1776857.99887901,0.0,1.0
1995-07-20,29.85,30.09,29.72,29.85,241778,6.41061919814989,6.46216186506968,6.38270025356833,6.41061919814989,1125799.7202646,0.0,1.0
1995-07-21,30.34,30.59,29.85,29.85,84400,6.51585214311114,6.5695424211526,6.41061919814989,6.41061919814989,392994.798494206,0.0,1.0
1995-07-24,29.6,30.46,29.6,30.46,241244,6.35692892010843,6.54162347657104,6.35692892010843,6.54162347657104,1123313.23658692,0.0,1.0
1995-07-25,29.48,29.72,29.35,29.6,522044,6.33115758664853,6.38270025356833,6.30323864206697,6.35692892010843,2430812.51878091,0.0,1.0
1995-07-26,29.85,29.97,29.35,29.6,390800,6.41061919814989,6.43639053160978,6.30323864206697,6.35692892010843,1819696.29444947,0.0,1.0
1995-07-27,30.34,30.34,30.09,30.09,324267,6.51585214311114,6.51585214311114,6.46216186506968,6.46216186506968,1509896.25975498,0.0,1.0
1995-07-28,31.2,31.33,30.09,30.09,438000,6.70054669957375,6.72846564415531,6.46216186506968,6.46216186506968,2039475.37607182,0.0,1.0
1995-07-31,30.83,31.2,30.46,31.08,143067,6.62108508807239,6.70054669957375,6.54162347657104,6.67477536611385,666168.090475954,0.0,1.0
1995-08-01,30.59,30.71,30.34,30.59,138178,6.5695424211526,6.5953137546125,6.51585214311114,6.5695424211526,643403.261449435,0.0,1.0
1995-08-02,30.09,30.96,30.09,30.71,863244,6.47934275404295,6.6666816771409,6.47934275404295,6.61284865326218,4008896.10968524,0.08,1.0
1995-08-03,30.46,30.59,29.85,30.09,128844,6.55901562938346,6.58700880180039,6.42766305111938,6.47934275404295,598350.188771986,0.0,1.0
1995-08-04,30.34,30.59,30.22,30.46,207067,6.53317577792167,6.58700880180039,6.50733592645989,6.55901562938346,961616.982850958,0.0,1.0
1995-08-07,29.6,30.46,29.48,30.46,180844,6.37383002724066,6.55901562938346,6.34799017577887,6.55901562938346,839837.645045799,0.0,1.0
1995-08-08,30.46,30.46,29.6,29.6,434844,6.55901562938346,6.55901562938346,6.37383002724066,6.37383002724066,2019410.98915251,0.0,1.0
1995-08-09,30.71,30.71,29.97,30.34,1476800,6.61284865326218,6.61284865326218,6.45350290258116,6.53317577792167,6858243.75817632,0.0,1.0
1995-08-10,31.45,31.7,31.08,31.2,984444,6.7721944039432,6.82602742782192,6.69252152860269,6.71836138006447,4571747.64238497,0.0,1.0
1995-08-11,31.2,31.2,30.71,31.2,312800,6.71836138006447,6.71836138006447,6.61284865326218,6.71836138006447,1452639.92927787,0.0,1.0
1995-08-14,31.08,31.2,30.83,31.2,200978,6.69252152860269,6.71836138006447,6.63868850472397,6.71836138006447,933339.730519203,0.0,1.0
1995-08-15,31.08,31.08,30.83,31.08,347467,6.69252152860269,6.69252152860269,6.63868850472397,6.69252152860269,1613633.11479026,0.0,1.0
1995-08-16,31.08,31.45,30.96,31.08,436578,6.69252152860269,6.7721944039432,6.6666816771409,6.69252152860269,2027463.66702133,0.0,1.0
1995-08-17,32.07,32.19,31.33,31.33,779244,6.90570030316243,6.93154015462421,6.74635455248141,6.74635455248141,3618800.98801215,0.0,1.0
1995-08-18,32.68,32.68,32.07,32.07,292578,7.03705288142651,7.03705288142651,6.90570030316243,6.90570030316243,1358729.17272461,0.0,1.0
1995-08-21,32.81,33.05,32.56,32.81,322178,7.06504605384344,7.11672575676702,7.01121302996472,7.06504605384344,1496191.26321894,0.0,1.0
1995-08-22,32.44,32.68,32.31,32.56,514444,6.98537317850293,7.03705288142651,6.957380006086,7.01121302996472,2389072.55683319,0.0,1.0
1995-08-23,32.56,32.56,32.31,32.44,237467,7.01121302996472,7.01121302996472,6.957380006086,6.98537317850293,1102794.26498026,0.0,1.0
1995-08-24,31.7,32.31,31.33,32.31,213200,6.82602742782192,6.957380006086,6.74635455248141,6.957380006086,990098.570722637,0.0,1.0
1995-08-25,31.94,32.44,31.94,31.94,137200,6.87770713074549,6.98537317850293,6.87770713074549,6.87770713074549,637155.365399371,0.0,1.0
1995-08-28,31.57,32.07,31.33,31.94,131244,6.79803425540498,6.90570030316243,6.74635455248141,6.87770713074549,609495.763676932,0.0,1.0
1995-08-29,31.57,31.82,31.33,31.57,102400,6.79803425540498,6.8518672792837,6.74635455248141,6.79803425540498,475544.529277664,0.0,1.0
1995-08-30,32.31,32.31,31.82,31.82,100044,6.957380006086,6.957380006086,6.8518672792837,6.8518672792837,464603.289912643,0.0,1.0
1995-08-31,32.07,32.44,31.94,32.31,18667,6.90570030316243,6.98537317850293,6.87770713074549,6.957380006086,86689.3528127554,0.0,1.0
1995-09-01,32.19,32.31,31.7,32.07,157778,6.93154015462421,6.957380006086,6.82602742782192,6.90570030316243,732719.382230189,0.0,1.0
1995-09-05,31.82,32.19,31.82,32.19,127378,6.8518672792837,6.93154015462421,6.8518672792837,6.93154015462421,591542.100100883,0.0,1.0
1995-09-06,31.2,31.7,30.96,31.7,345200,6.71836138006447,6.82602742782192,6.6666816771409,6.82602742782192,1603105.19049463,0.0,1.0
1995-09-07,30.96,31.33,30.83,31.2,247600,6.6666816771409,6.74635455248141,6.63868850472397,6.71836138006447,1149851.81102685,0.0,1.0
1995-09-08,31.45,31.57,30.89,31.08,181378,6.7721944039432,6.79803425540498,6.65160843045486,6.69252152860269,842317.53546215,0.0,1.0
1995-09-11,31.33,31.45,31.2,31.33,121778,6.74635455248141,6.7721944039432,6.71836138006447,6.74635455248141,565535.75865601,0.0,1.0
1995-09-12,31.45,31.57,31.2,31.33,96000,6.7721944039432,6.79803425540498,6.71836138006447,6.74635455248141,445822.99619781,0.0,1.0
1995-09-13,31.82,32.07,31.33,31.33,348000,6.8518672792837,6.90570030316243,6.74635455248141,6.74635455248141,1616108.36121706,0.0,1.0
1995-09-14,32.19,32.19,31.82,31.82,276444,6.93154015462421,6.93154015462421,6.8518672792837,6.8518672792837,1283803.04542612,0.0,1.0
1995-09-15,31.82,32.31,31.57,32.31,264578,6.8518672792837,6.957380006086,6.79803425540498,6.957380006086,1228697.46550025,0.0,1.0
1995-09-18,31.82,31.82,31.45,31.57,216844,6.8518672792837,6.8518672792837,6.7721944039432,6.79803425540498,1007021.26861998,0.0,1.0
1995-09-19,31.45,31.82,31.2,31.7,523378,6.7721944039432,6.8518672792837,6.71836138006447,6.82602742782192,2430561.95941685,0.0,1.0
1995-09-20,31.45,31.7,31.33,31.45,190178,6.7721944039432,6.82602742782192,6.74635455248141,6.7721944039432,883184.643446949,0.0,1.0
1995-09-21,31.45,31.45,31.08,31.2,170444,6.7721944039432,6.7721944039432,6.69252152860269,6.71836138006447,791540.153791037,0.0,1.0
1995-09-22,30.59,31.57,30.59,31.45,434667,6.58700880180039,6.79803425540498,6.58700880180039,6.7721944039432,2018589.00300327,0.0,1.0
1995-09-25,30.96,31.45,30.96,31.2,263467,6.6666816771409,6.7721944039432,6.6666816771409,6.71836138006447,1223537.99311717,0.0,1.0
1995-09-26,30.09,30.71,29.97,30.59,319067,6.47934275404295,6.61284865326218,6.45350290258116,6.58700880180039,1481743.8117484,0.0,1.0
1995-09-27,30.22,30.46,29.97,30.09,110267,6.50733592645989,6.55901562938346,6.45350290258116,6.47934275404295,512078.795018166,0.0,1.0
1995-09-28,30.59,30.83,29.97,30.34,279067,6.58700880180039,6.63868850472397,6.45350290258116,6.53317577792167,1295984.22999932,0.0,1.0
1995-09-29,30.71,31.08,30.59,30.83,184578,6.61284865326218,6.69252152860269,6.58700880180039,6.63868850472397,857178.302002077,0.0,1.0
1995-10-02,30.22,30.71,30.09,30.71,435867,6.50733592645989,6.61284865326218,6.47934275404295,6.61284865326218,2024161.79045574,0.0,1.0
1995-10-03,29.97,30.22,29.85,30.22,194178,6.45350290258116,6.50733592645989,6.42766305111938,6.50733592645989,901760.601621859,0.0,1.0
1995-10-04,29.85,29.97,29.6,29.97,207067,6.42766305111938,6.45350290258116,6.37383002724066,6.45350290258116,961616.982850958,0.0,1.0
1995-10-05,29.6,29.97,29.48,29.85,188978,6.37383002724066,6.45350290258116,6.34799017577887,6.42766305111938,877611.855994476,0.0,1.0
1995-10-06,30.34,30.34,29.6,29.6,93644,6.53317577792167,6.53317577792167,6.37383002724066,6.37383002724066,434881.756832789,0.0,1.0
1995-10-09,30.22,30.34,29.97,30.22,45644,6.50733592645989,6.53317577792167,6.45350290258116,6.50733592645989,211970.258733884,0.0,1.0
1995-10-10,30.09,30.46,29.72,30.09,260044,6.47934275404295,6.55901562938346,6.39966987870244,6.47934275404295,1207641.61690899,0.0,1.0
1995-10-11,30.34,30.46,30.22,30.22,145778,6.53317577792167,6.55901562938346,6.50733592645989,6.50733592645989,676991.507705463,0.0,1.0
1995-10-12,30.34,30.46,30.22,30.46,78400,6.53317577792167,6.55901562938346,6.50733592645989,6.55901562938346,364088.780228212,0.0,1.0
1995-10-13,30.34,30.46,29.97,30.46,85467,6.53317577792167,6.55901562938346,6.45350290258116,6.55901562938346,396907.854333732,0.0,1.0
1995-10-16,30.09,30.34,29.97,30.34,76267,6.47934275404295,6.53317577792167,6.45350290258116,6.53317577792167,354183.150531442,0.0,1.0
1995-10-17,29.72,30.09,29.6,30.09,137644,6.39966987870244,6.47934275404295,6.37383002724066,6.47934275404295,639217.296756786,0.0,1.0
1995-10-18,28.86,29.85,28.86,29.72,1450044,6.21448427655964,6.42766305111938,6.21448427655964,6.39966987870244,6733989.17394435,0.0,1.0
1995-10-19,29.11,29.11,28.74,28.98,153467,6.26831730043836,6.26831730043836,6.18864442509785,6.24032412802143,712699.143307181,0.0,1.0
1995-10-20,29.11,29.11,28.86,29.11,134400,6.26831730043836,6.26831730043836,6.21448427655964,6.26831730043836,624152.194676935,0.0,1.0
1995-10-23,28.49,29.11,28.49,29.11,234667,6.13481140121913,6.26831730043836,6.13481140121913,6.26831730043836,1089791.09425783,0.0,1.0
1995-10-24,28.86,29.11,28.12,28.74,881644,6.21448427655964,6.26831730043836,6.05513852587862,6.18864442509785,4094345.51728981,0.0,1.0
1995-10-25,28.98,29.35,28.74,29.11,136178,6.24032412802143,6.31999700336193,6.18864442509785,6.26831730043836,632409.208085681,0.0,1.0
1995-10-26,29.23,29.48,29.11,29.11,204400,6.29415715190015,6.34799017577887,6.26831730043836,6.26831730043836,949231.462737837,0.0,1.0
1995-10-27,29.6,29.6,29.11,29.11,148267,6.37383002724066,6.37383002724066,6.26831730043836,6.26831730043836,688550.397679799,0.0,1.0
1995-10-30,30.34,30.34,29.6,29.6,143067,6.53317577792167,6.53317577792167,6.37383002724066,6.37383002724066,664401.652052418,0.0,1.0
1995-10-31,30.09,30.59,30.09,30.34,339778,6.47934275404295,6.58700880180039,6.47934275404295,6.53317577792167,1577925.47918854,0.0,1.0
1995-11-01,30.34,30.59,29.97,29.97,207644,6.55040234556286,6.60437731545049,6.47051939012917,6.47051939012917,961760.610669582,0.08,1.0
1995-11-02,30.46,31.08,30.22,30.34,427867,6.57631033110893,6.71016825643025,6.5244943600168,6.55040234556286,1981784.33860531,0.0,1.0
1995-11-03,29.97,30.46,29.72,30.34,179067,6.47051939012917,6.57631033110893,6.41654442024154,6.55040234556286,829398.332100952,0.0,1.0
1995-11-06,29.97,30.22,29.97,30.09,92044,6.47051939012917,6.5244943600168,6.47051939012917,6.49642737567523,426327.241087973,0.0,1.0
1995-11-07,29.97,30.09,29.48,29.97,139200,6.47051939012917,6.49642737567523,6.36472844914941,6.47051939012917,644743.296243599,0.0,1.0
1995-11-08,30.59,30.59,29.97,30.09,123244,6.60437731545049,6.60437731545049,6.47051939012917,6.49642737567523,570838.669556366,0.0,1.0
1995-11-09,30.71,30.83,30.34,30.59,263378,6.63028530099656,6.65619328654262,6.55040234556286,6.60437731545049,1219908.04510091,0.0,1.0
1995-11-10,30.59,30.96,30.46,30.59,231067,6.60437731545049,6.68426027088419,6.57631033110893,6.60437731545049,1070250.71288161,0.0,1.0
1995-11-13,30.22,30.46,29.97,30.34,162000,6.5244943600168,6.57631033110893,6.47051939012917,6.55040234556286,750347.801662809,0.0,1.0
1995-11-14,30.34,30.46,29.97,30.09,83378,6.55040234556286,6.57631033110893,6.47051939012917,6.49642737567523,386188.265475566,0.0,1.0
1995-11-15,30.46,30.71,30.22,30.34,122267,6.57631033110893,6.63028530099656,6.5244943600168,6.55040234556286,566313.423863621,0.0,1.0
1995-11-16,30.34,30.46,30.22,30.46,215378,6.55040234556286,6.57631033110893,6.5244943600168,6.57631033110893,997582.770534151,0.0,1.0
1995-11-17,30.46,30.59,30.34,30.59,128267,6.57631033110893,6.60437731545049,6.55040234556286,6.60437731545049,594104.083184466,0.0,1.0
1995-11-20,30.22,30.46,30.09,30.34,239200,6.5244943600168,6.57631033110893,6.49642737567523,6.55040234556286,1107920.95159101,0.0,1.0
1995-11-21,30.59,30.59,30.09,30.22,141067,6.60437731545049,6.60437731545049,6.49642737567523,6.5244943600168,653390.823068935,0.0,1.0
1995-11-22,30.59,30.96,30.59,30.71,213644,6.60437731545049,6.68426027088419,6.60437731545049,6.63028530099656,989551.269990427,0.0,1.0
1995-11-24,30.59,30.71,30.46,30.71,29378,6.60437731545049,6.63028530099656,6.57631033110893,6.63028530099656,136072.331587963,0.0,1.0
1995-11-27,30.46,30.71,30.22,30.71,139378,6.57631033110893,6.63028530099656,6.5244943600168,6.63028530099656,645567.752470117,0.0,1.0
1995-11-28,30.46,30.46,30.09,30.46,91778,6.57631033110893,6.57631033110893,6.49642737567523,6.57631033110893,425095.188524748,0.0,1.0
1995-11-29,30.71,30.71,30.46,30.46,124667,6.63028530099656,6.63028530099656,6.57631033110893,6.57631033110893,577429.687591959,0.0,1.0
1995-11-30,30.09,30.71,30.09,30.59,156578,6.49642737567523,6.63028530099656,6.49642737567523,6.60437731545049,725234.309189872,0.0,1.0
1995-12-01,30.46,30.59,30.09,30.22,303200,6.57631033110893,6.60437731545049,6.49642737567523,6.5244943600168,1404354.65101335,0.0,1.0
1995-12-04,30.71,30.83,30.34,30.46,241600,6.63028530099656,6.65619328654262,6.55040234556286,6.57631033110893,1119037.21531935,0.0,1.0
1995-12-05,31.45,31.45,30.71,30.83,362444,6.79005121186394,6.79005121186394,6.63028530099656,6.65619328654262,1678759.62114738,0.0,1.0
1995-12-06,31.45,32.19,31.2,31.82,376578,6.79005121186394,6.94981712273133,6.73607624197631,6.86993416729764,1744225.15095418,0.0,1.0
1995-12-07,31.08,31.33,30.96,31.33,39378,6.71016825643025,6.76414322631788,6.68426027088419,6.76414322631788,182390.097122704,0.0,1.0
1995-12-08,30.71,31.2,30.46,31.2,97200,6.63028530099656,6.73607624197631,6.57631033110893,6.73607624197631,450208.680997685,0.0,1.0
1995-12-11,30.22,30.83,30.22,30.83,156178,6.5244943600168,6.65619328654262,6.5244943600168,6.65619328654262,723381.598568482,0.0,1.0
1995-12-12,30.59,30.83,29.85,29.97,318844,6.60437731545049,6.65619328654262,6.44461140458311,6.47051939012917,1476814.16341591,0.0,1.0
1995-12-13,30.34,30.46,30.22,30.46,232667,6.55040234556286,6.57631033110893,6.5244943600168,6.57631033110893,1077661.55536717,0.0,1.0
1995-12-14,30.09,30.46,29.6,30.46,458000,6.49642737567523,6.57631033110893,6.39063643469548,6.57631033110893,2121353.66149115,0.0,1.0
1995-12-15,29.97,30.09,29.85,30.09,685600,6.47051939012917,6.49642737567523,6.44461140458311,6.49642737567523,3175546.00506186,0.0,1.0
1995-12-18,30.09,30.09,29.6,29.97,539644,6.49642737567523,6.49642737567523,6.39063643469548,6.47051939012917,2499510.42642299,0.0,1.0
1995-12-19,29.72,29.85,29.6,29.85,307644,6.41654442024154,6.44461140458311,6.39063643469548,6.44461140458311,1424938.26601699,0.0,1.0
1995-12-20,30.34,30.46,29.72,29.85,217600,6.55040234556286,6.57631033110893,6.41654442024154,6.44461140458311,1007874.57803597,0.0,1.0
1995-12-21,29.85,30.46,29.85,30.34,207644,6.44461140458311,6.57631033110893,6.44461140458311,6.55040234556286,961760.610669581,0.0,1.0
1995-12-22,30.22,30.34,29.85,29.85,165200,6.5244943600168,6.55040234556286,6.44461140458311,6.44461140458311,765169.486633926,0.0,1.0
1995-12-26,30.34,30.46,30.09,30.34,71067,6.55040234556286,6.57631033110893,6.49642737567523,6.55040234556286,329166.464325746,0.0,1.0
1995-12-27,30.22,30.59,29.6,30.59,268978,6.5244943600168,6.60437731545049,6.39063643469548,6.60437731545049,1245845.99380036,0.0,1.0
1995-12-28,29.97,30.22,29.85,30.22,86444,6.47051939012917,6.5244943600168,6.44461140458311,6.5244943600168,400389.292388517,0.0,1.0
1995-12-29,30.59,30.71,29.97,29.97,217200,6.60437731545049,6.63028530099656,6.47051939012917,6.47051939012917,1006021.86741458,0.0,1.0
1996-01-02,30.87,31.0,30.25,31.0,306444,6.66482928172464,6.69289626606621,6.53097135640331,6.69289626606621,1419380.13415283,0.0,1.0
1996-01-03,31.12,31.37,31.0,31.12,432000,6.71880425161227,6.7727792214999,6.69289626606621,6.71880425161227,2000927.47110082,0.0,1.0
1996-01-04,30.875,31.0,30.25,31.0,412044,6.66590878112239,6.69289626606621,6.53097135640331,6.69289626606621,1908495.73819969,0.0,1.0
1996-01-05,31.125,31.375,31.0,31.125,296844,6.71988375101002,6.77385872089765,6.69289626606621,6.71988375101002,1374915.07923947,0.0,1.0
1996-01-08,31.5,31.5,31.37,31.5,43778,6.80084620584147,6.80084620584147,6.7727792214999,6.80084620584147,202769.91395799,0.0,1.0
1996-01-09,31.0,31.5,30.87,31.5,363378,6.69289626606621,6.80084620584147,6.66482928172464,6.80084620584147,1683085.70044832,0.0,1.0
1996-01-10,31.5,31.5,31.375,31.5,486978,6.80084620584147,6.80084620584147,6.77385872089765,6.80084620584147,2255573.28245772,0.0,1.0
1996-01-11,31.0,31.5,30.875,31.5,236178,6.69289626606621,6.80084620584147,6.66590878112239,6.80084620584147,1093923.72284641,0.0,1.0
1996-01-12,30.875,31.125,30.75,30.75,240178,6.66590878112239,6.71988375101002,6.63892129617858,6.63892129617858,1112450.82906031,0.0,1.0
1996-01-15,30.0,30.5,29.88,30.5,301200,6.47699638651568,6.58494632629095,6.45108840096962,6.58494632629095,1395091.09790641,0.0,1.0
1996-01-16,30.0,30.25,29.5,30.13,260978,6.47699638651568,6.53097135640331,6.36904644674042,6.50506337085725,1208791.78137257,0.0,1.0
1996-01-17,30.0,30.5,29.875,30.5,257378,6.47699638651568,6.58494632629095,6.45000890157187,6.58494632629095,1192117.38578007,0.0,1.0
1996-01-18,30.0,30.25,29.5,30.125,178978,6.47699638651568,6.53097135640331,6.36904644674042,6.5039838714595,828986.103987693,0.0,1.0
1996-01-19,29.25,30.0,29.125,29.875,282800,6.31507147685279,6.47699638651568,6.28808399190898,6.45000890157187,1309866.40932248,0.0,1.0
1996-01-22,30.38,30.5,29.63,30.0,293600,6.55903834074488,6.58494632629095,6.39711343108199,6.47699638651568,1359889.5961,0.0,1.0
1996-01-23,30.75,31.12,30.38,30.38,684000,6.63892129617858,6.71880425161227,6.55903834074488,6.55903834074488,3168135.1625763,0.0,1.0
1996-01-24,30.375,30.5,29.625,30.0,524800,6.55795884134713,6.58494632629095,6.39603393168424,6.47699638651568,2430756.33526322,0.0,1.0
1996-01-25,30.75,31.125,30.375,30.375,8921067,6.63892129617858,6.71988375101002,6.55795884134713,6.55795884134713,41320388.9625718,0.0,1.0
1996-01-26,30.625,30.875,30.5,30.75,5451200,6.61193381123476,6.66590878112239,6.58494632629095,6.63892129617858,25248740.3482982,0.0,1.0
1996-01-29,43.75,43.88,43.13,43.13,5546844,9.44561973033537,9.47368671467694,9.31176180501405,9.31176180501405,25691741.9849787,0.0,1.0
1996-01-30,43.75,44.25,43.5,43.5,3464667,9.44561973033537,9.55356967011063,9.39164476044774,9.39164476044774,16047563.3761956,0.0,1.0
1996-01-31,43.75,43.875,43.125,43.125,4947244,9.46289172069941,9.48992855418713,9.32770755326085,9.32770755326085,22872704.3897743,0.08,1.0
1996-02-01,43.75,44.25,43.5,43.5,2068267,9.46289172069941,9.57103905465026,9.40881805372399,9.40881805372399,9562265.31178273,0.0,1.0
1996-02-02,41.5,42.5,39.875,42.5,11700444,8.97622871792059,9.19252338582229,8.62474988258032,9.19252338582229,54094925.7487821,0.0,1.0
1996-02-05,34.75,34.75,33.875,34.375,3168667,7.51623970958411,7.51623970958411,7.32698187517012,7.43512920912097,14649769.3666681,0.0,1.0
1996-02-06,34.375,34.625,34.0,34.625,882178,7.43512920912097,7.48920287609639,7.35401870865783,7.48920287609639,4078593.37707262,0.0,1.0
1996-02-07,34.375,34.625,34.125,34.5,585867,7.43512920912097,7.48920287609639,7.38105554214554,7.46216604260868,2708652.07026859,0.0,1.0
1996-02-08,35.75,36.25,34.25,34.5,2043200,7.73253437748581,7.84068171143666,7.40809237563326,7.46216604260868,9446372.48722455,0.0,1.0
1996-02-09,35.25,36.375,35.125,36.125,1093600,7.62438704353496,7.86771854492437,7.59735021004724,7.81364487794894,5056065.46203444,0.0,1.0
1996-02-12,34.75,35.625,34.5,35.375,562000,7.51623970958411,7.70549754399809,7.46216604260868,7.65142387702267,2598307.23268412,0.0,1.0
1996-02-13,35.5,35.625,34.875,35.0,900844,7.67846071051038,7.70549754399809,7.54327654307182,7.57031337655953,4164892.31444857,0.0,1.0
1996-02-14,35.5,35.875,35.375,35.5,734800,7.67846071051038,7.75957121097352,7.65142387702267,7.67846071051038,3397217.35689732,0.0,1.0
1996-02-15,35.625,35.625,35.375,35.5,967644,7.70549754399809,7.70549754399809,7.65142387702267,7.67846071051038,4473730.25598469,0.0,1.0
1996-02-16,35.375,35.5,35.125,35.5,605778,7.65142387702267,7.67846071051038,7.59735021004724,7.67846071051038,2800707.04412976,0.0,1.0
1996-02-20,35.5,35.625,34.875,34.875,897378,7.67846071051038,7.70549754399809,7.54327654307182,7.54327654307182,4148867.87873953,0.0,1.0
1996-02-21,35.375,35.5,35.25,35.5,1411867,7.65142387702267,7.67846071051038,7.62438704353496,7.67846071051038,6527516.43716732,0.0,1.0
1996-02-22,35.5,35.5,35.1875,35.375,1045600,7.67846071051038,7.67846071051038,7.6108686267911,7.65142387702267,4834145.98308634,0.0,1.0
1996-02-23,35.125,35.375,34.9531,35.375,510400,7.59735021004724,7.65142387702267,7.56016915663494,7.65142387702267,2359743.79281491,0.0,1.0
1996-02-26,34.375,35.125,34.25,35.125,791467,7.43512920912097,7.59735021004724,7.40809237563326,7.59735021004724,3659207.171763,0.0,1.0
1996-02-27,34.625,34.625,33.875,34.25,351200,7.48920287609639,7.48920287609639,7.32698187517012,7.40809237563326,1623710.85430367,0.0,1.0
1996-02-28,34.625,34.75,34.375,34.625,161244,7.48920287609639,7.51623970958411,7.43512920912097,7.48920287609639,745483.00965644,0.0,1.0
1996-02-29,34.5,34.625,34.25,34.375,812000,7.46216604260868,7.48920287609639,7.40809237563326,7.43512920912097,3754137.85220553,0.0,1.0
1996-03-01,34.88,34.88,34.38,34.63,214578,7.54435801641133,7.54435801641133,7.43621068246048,7.4902843494359,992063.290702658,0.0,1.0
1996-03-04,34.88,35.12,34.63,34.75,217644,7.54435801641133,7.59626873670773,7.4902843494359,7.51623970958411,1006238.39742047,0.0,1.0
1996-03-05,35.37,35.62,34.88,34.88,918000,7.65034240368316,7.70441607065858,7.54435801641133,7.54435801641133,4244210.03488261,0.0,1.0
1996-03-06,34.875,35.125,34.625,34.75,1333867,7.54327654307182,7.59735021004724,7.48920287609639,7.51623970958411,6166897.28387664,0.0,1.0
1996-03-07,35.375,35.625,34.875,34.875,635867,7.65142387702267,7.70549754399809,7.54327654307182,7.54327654307182,2939818.19417287,0.0,1.0
1996-03-08,35.25,35.5,35.0,35.25,537644,7.62438704353496,7.67846071051038,7.57031337655953,7.62438704353496,2485701.59040787,0.0,1.0
1996-03-11,35.37,35.37,34.75,34.88,473378,7.65034240368316,7.65034240368316,7.51623970958411,7.54435801641133,2188579.14803122,0.0,1.0
1996-03-12,34.88,35.37,34.88,35.25,546667,7.54435801641133,7.65034240368316,7.54435801641133,7.62438704353496,2527417.82912764,0.0,1.0
1996-03-13,35.375,35.375,34.75,34.875,870178,7.65142387702267,7.65142387702267,7.51623970958411,7.54327654307182,4023113.5073356,0.0,1.0
1996-03-14,34.875,35.375,34.875,35.25,786400,7.54327654307182,7.65142387702267,7.54327654307182,7.62438704353496,3635780.79676654,0.0,1.0
1996-03-15,35.125,35.125,34.875,34.875,780000,7.59735021004724,7.59735021004724,7.54327654307182,7.54327654307182,3606191.53290679,0.0,1.0
1996-03-18,35.87,35.87,35.12,35.25,450578,7.75848973763401,7.75848973763401,7.59626873670773,7.62438704353496,2083167.39553087,0.0,1.0
1996-03-19,36.88,36.88,36.0,36.25,845378,7.97694735221473,7.97694735221473,7.78660804446123,7.84068171143666,3908455.10987907,0.0,1.0
1996-03-20,35.875,35.875,35.125,35.25,316267,7.75957121097352,7.75957121097352,7.59735021004724,7.62438704353496,1462204.33017671,0.0,1.0
1996-03-21,36.875,36.875,36.0,36.25,602578,7.97586587887522,7.97586587887522,7.78660804446123,7.84068171143666,2785912.41219988,0.0,1.0
1996-03-22,37.375,37.625,37.0,37.0,340844,8.08401321282607,8.1380868798015,8.00290271236293,8.00290271236293,1575831.72672062,0.0,1.0
1996-03-25,37.5,38.25,37.25,38.0,376178,8.11105004631378,8.27327104724006,8.05697637933836,8.21919738026463,1739192.2031613,0.0,1.0
1996-03-26,37.37,37.5,37.0,37.37,243600,8.08293173948656,8.11105004631378,8.00290271236293,8.08293173948656,1126241.35566166,0.0,1.0
1996-03-27,37.5,38.25,37.25,38.0,238978,8.11105004631378,8.27327104724006,8.05697637933836,8.21919738026463,1104872.35916795,0.0,1.0
1996-03-28,37.375,37.5,37.0,37.375,230178,8.08401321282607,8.11105004631378,8.00290271236293,8.08401321282607,1064187.12136079,0.0,1.0
1996-03-29,37.25,37.625,37.25,37.375,204044,8.05697637933836,8.1380868798015,8.05697637933836,8.08401321282607,943361.211718504,0.0,1.0
1996-04-01,37.37,37.37,37.12,37.12,204044,8.08293173948656,8.08293173948656,8.02885807251114,8.02885807251114,943361.211718504,0.0,1.0
1996-04-02,37.375,37.375,37.125,37.125,250800,8.08401321282607,8.08401321282607,8.02993954585065,8.02993954585065,1159529.27750388,0.0,1.0
1996-04-03,37.125,37.5,36.875,37.5,551600,8.02993954585065,8.11105004631378,7.97586587887522,8.11105004631378,2550224.67891203,0.0,1.0
1996-04-04,37.625,37.75,37.0,37.0,524800,8.1380868798015,8.16512371328921,8.00290271236293,8.00290271236293,2426319.63649934,0.0,1.0
1996-04-08,37.75,37.87,37.5,37.75,224578,8.16512371328921,8.19107907343741,8.11105004631378,8.16512371328921,1038296.51548351,0.0,1.0
1996-04-09,37.75,37.875,37.5,37.75,148578,8.16512371328921,8.19216054677692,8.11105004631378,8.16512371328921,686924.007149007,0.0,1.0
1996-04-10,37.75,37.75,37.375,37.625,192444,8.16512371328921,8.16512371328921,8.08401321282607,8.1380868798015,889730.670972711,0.0,1.0
1996-04-11,36.75,37.75,36.75,37.625,194000,7.94882904538751,8.16512371328921,7.94882904538751,8.1380868798015,896924.560748612,0.0,1.0
1996-04-12,36.75,36.875,36.125,36.75,228844,7.94882904538751,7.97586587887522,7.81364487794894,7.94882904538751,1058019.60917503,0.0,1.0
1996-04-15,35.87,36.63,35.62,36.5,250178,7.75848973763401,7.9228736852393,7.70441607065858,7.89475537841208,1156653.57092251,0.0,1.0
1996-04-16,35.875,36.625,35.625,36.5,592844,7.75957121097352,7.92179221189979,7.70549754399809,7.89475537841208,2740908.9911982,0.0,1.0
1996-04-17,36.625,36.625,35.75,35.75,284844,7.92179221189979,7.92179221189979,7.73253437748581,7.73253437748581,1316925.66794782,0.0,1.0
1996-04-18,36.5,36.5,36.125,36.5,232800,7.89475537841208,7.89475537841208,7.81364487794894,7.89475537841208,1076309.47289833,0.0,1.0
1996-04-19,36.375,36.625,36.25,36.625,731644,7.86771854492437,7.92179221189979,7.84068171143666,7.92179221189979,3382626.15115648,0.0,1.0
1996-04-22,36.0,36.0,35.75,35.75,226844,7.78660804446123,7.78660804446123,7.73253437748581,7.73253437748581,1048772.96421886,0.0,1.0
1996-04-23,36.0,36.0,35.75,35.75,838000,7.78660804446123,7.78660804446123,7.73253437748581,7.73253437748581,3874344.23663576,0.0,1.0
1996-04-24,37.0,37.0,35.875,36.0,199378,8.00290271236293,8.00290271236293,7.75957121097352,7.78660804446123,921788.789035757,0.0,1.0
1996-04-25,36.75,36.875,36.375,36.75,182667,7.94882904538751,7.97586587887522,7.86771854492437,7.94882904538751,844528.447104467,0.0,1.0
1996-04-26,36.875,36.875,36.25,36.625,410178,7.97586587887522,7.97586587887522,7.84068171143666,7.92179221189979,1896385.16741621,0.0,1.0
1996-04-29,36.63,36.75,36.38,36.38,162444,7.9228736852393,7.94882904538751,7.86880001826388,7.86880001826388,751030.996630142,0.0,1.0
1996-04-30,36.625,36.75,36.375,36.625,277467,7.92179221189979,7.94882904538751,7.86771854492437,7.92179221189979,1282819.41802699,0.0,1.0
1996-05-01,36.75,36.875,36.625,36.625,568044,7.97045851217768,7.99756891528032,7.94334810907503,7.94334810907503,2619123.72645879,0.1,1.0
1996-05-02,37.25,37.25,36.88,37.12,312000,8.07890012458826,8.07890012458826,7.99865333140443,8.05070530536151,1438562.15831017,0.0,1.0
1996-05-03,37.25,37.375,36.875,36.875,311378,8.07890012458826,8.1060105276909,7.99756891528032,7.99756891528032,1435694.25554585,0.0,1.0
1996-05-06,37.25,37.25,36.88,37.12,233867,8.07890012458826,8.07890012458826,7.99865333140443,8.05070530536151,1078308.38550489,0.0,1.0
1996-05-07,36.88,37.5,36.75,37.5,346400,7.99865333140443,8.13312093079355,7.97045851217768,8.13312093079355,1597172.85781616,0.0,1.0
1996-05-08,37.25,37.25,36.875,37.125,529600,8.07890012458826,8.07890012458826,7.99756891528032,8.05178972148561,2441867.04820855,0.0,1.0
1996-05-09,36.875,37.5,36.75,37.5,869867,7.99756891528032,8.13312093079355,7.97045851217768,8.13312093079355,4010762.01590639,0.0,1.0
1996-05-10,36.875,36.875,36.625,36.875,441778,7.99756891528032,7.99756891528032,7.94334810907503,7.99756891528032,2036939.46530113,0.0,1.0
1996-05-13,37.75,38.12,37.62,37.75,315467,8.18734173699884,8.26758853018267,8.15914691777209,8.18734173699884,1454547.71921678,0.0,1.0
1996-05-14,37.75,37.75,37.37,37.62,227378,8.18734173699884,8.18734173699884,8.1049261115668,8.15914691777209,1048389.05907772,0.0,1.0
1996-05-15,37.75,38.125,37.625,37.75,218044,8.18734173699884,8.26867294630677,8.16023133389619,8.18734173699884,1005352.07450828,0.0,1.0
1996-05-16,37.75,37.75,37.375,37.625,348844,8.18734173699884,8.18734173699884,8.1060105276909,8.16023133389619,1608441.59472293,0.0,1.0
1996-05-17,37.875,37.875,37.5,37.75,421067,8.21445214010148,8.21445214010148,8.13312093079355,8.18734173699884,1941445.68049099,0.0,1.0
1996-05-20,37.75,37.75,37.5,37.62,277600,8.18734173699884,8.18734173699884,8.13312093079355,8.15914691777209,1279951.45880418,0.0,1.0
1996-05-21,37.75,37.87,37.37,37.5,234978,8.18734173699884,8.21336772397738,8.1049261115668,8.13312093079355,1083430.95780579,0.0,1.0
1996-05-22,37.75,37.75,37.5,37.625,334978,8.18734173699884,8.18734173699884,8.13312093079355,8.16023133389619,1544508.5726488,0.0,1.0
1996-05-23,37.75,37.875,37.375,37.5,309067,8.18734173699884,8.21445214010148,8.1060105276909,8.13312093079355,1425038.75186683,0.0,1.0
1996-05-24,38.0,38.125,37.75,37.875,81244,8.24156254320413,8.26867294630677,8.18734173699884,8.21445214010148,374597.89740305,0.0,1.0
1996-05-28,37.87,38.0,37.75,38.0,129467,8.21336772397738,8.24156254320413,8.18734173699884,8.24156254320413,596943.355608792,0.0,1.0
1996-05-29,38.63,38.75,37.87,37.87,451644,8.37819897484146,8.40422496182,8.21336772397738,8.21336772397738,2082429.38278154,0.0,1.0
1996-05-30,37.875,38.0,37.75,38.0,283644,8.21445214010148,8.24156254320413,8.18734173699884,8.24156254320413,1307818.98984529,0.0,1.0
1996-05-31,38.625,38.75,37.875,37.875,137200,8.37711455871736,8.40422496182,8.21445214010148,8.21445214010148,632598.487564601,0.0,1.0
1996-06-03,37.87,37.87,37.62,37.75,207378,8.21336772397738,8.21336772397738,8.15914691777209,8.18734173699884,956173.536109124,0.0,1.0
1996-06-04,37.875,37.875,37.625,37.75,212444,8.21445214010148,8.21445214010148,8.16023133389619,8.18734173699884,979531.728077071,0.0,1.0
1996-06-05,37.75,37.875,37.5,37.875,236578,8.18734173699884,8.21445214010148,8.13312093079355,8.21445214010148,1090808.19964328,0.0,1.0
1996-06-06,38.0,38.0,37.625,37.75,100400,8.24156254320413,8.24156254320413,8.16023133389619,8.18734173699884,462921.925302376,0.0,1.0
1996-06-07,38.125,38.375,37.875,37.875,308800,8.26867294630677,8.32289375251206,8.21445214010148,8.21445214010148,1423807.6746352,0.0,1.0
1996-06-10,37.5,37.87,37.37,37.87,172267,8.13312093079355,8.21336772397738,8.1049261115668,8.21336772397738,794284.574761597,0.0,1.0
1996-06-11,37.37,37.5,37.25,37.5,156444,8.1049261115668,8.13312093079355,8.07890012458826,8.13312093079355,721328.263764989,0.0,1.0
1996-06-12,37.375,37.5,37.25,37.5,99778,8.1060105276909,8.13312093079355,8.07890012458826,8.13312093079355,460054.022538052,0.0,1.0
1996-06-13,37.25,37.5,37.125,37.375,154444,8.07890012458826,8.13312093079355,8.05178972148561,8.1060105276909,712106.711468128,0.0,1.0
1996-06-14,37.0,37.25,36.625,37.125,159378,8.02467931838297,8.07890012458826,7.94334810907503,8.05178972148561,734856.280984482,0.0,1.0
1996-06-17,37.5,37.5,37.12,37.12,122578,8.13312093079355,8.13312093079355,8.05070530536151,8.05070530536151,565179.718722257,0.0,1.0
1996-06-18,37.5,37.5,37.125,37.375,171644,8.13312093079355,8.13312093079355,8.05178972148561,8.1060105276909,791412.061221125,0.0,1.0
1996-06-19,37.875,38.125,37.5,37.5,130000,8.21445214010148,8.26867294630677,8.13312093079355,8.13312093079355,599400.899295905,0.0,1.0
1996-06-20,37.625,38.0,37.5,37.875,326578,8.16023133389619,8.24156254320413,8.13312093079355,8.21445214010148,1505778.05300199,0.0,1.0
1996-06-21,37.5,37.625,37.375,37.625,298178,8.13312093079355,8.16023133389619,8.1060105276909,8.16023133389619,1374832.01038657,0.0,1.0
1996-06-24,36.88,37.0,36.63,37.0,183600,7.99865333140443,8.02467931838297,7.94443252519914,8.02467931838297,846538.500851755,0.0,1.0
1996-06-25,36.875,37.0,36.625,37.0,340178,7.99756891528032,8.02467931838297,7.94334810907503,8.02467931838297,1568484.60862063,0.0,1.0
1996-06-26,36.125,36.875,36.0,36.875,227067,7.83490649666445,7.99756891528032,7.80779609356181,7.99756891528032,1046955.10769556,0.0,1.0
1996-06-27,35.625,36.0,35.625,36.0,210178,7.72646488425387,7.80779609356181,7.72646488425387,7.80779609356181,969083.709324729,0.0,1.0
1996-06-28,35.875,35.875,35.375,35.375,254844,7.78068569045916,7.78068569045916,7.67224407804858,7.67224407804858,1175028.6367705,0.0,1.0
1996-07-01,35.87,35.87,35.5,35.87,116000,7.77960127433505,7.77960127433505,7.69935448115123,7.77960127433505,534850.033217885,0.0,1.0
1996-07-02,35.5,35.87,35.25,35.87,386178,7.69935448115123,7.77960127433505,7.64513367494594,7.77960127433505,1780580.31144841,0.0,1.0
1996-07-03,35.875,35.875,35.5,35.875,442978,7.78068569045916,7.78068569045916,7.69935448115123,7.78068569045916,2042472.39667924,0.0,1.0
1996-07-05,35.5,35.75,35.375,35.375,108444,7.69935448115123,7.75357528735652,7.67224407804858,7.67224407804858,500011.008640347,0.0,1.0
1996-07-08,34.63,35.0,34.5,34.88,180844,7.51066607555682,7.59091286874065,7.48247125633007,7.56488688176211,833831.201786681,0.0,1.0
1996-07-09,34.13,34.75,34.0,34.63,222178,7.40222446314624,7.53669206253536,7.37402964391948,7.51066607555682,1024413.02310589,0.0,1.0
1996-07-10,34.625,35.0,34.5,34.875,267244,7.50958165943271,7.59091286874065,7.48247125633007,7.563802465638,1232202.26101104,0.0,1.0
1996-07-11,34.125,34.75,34.0,34.625,133244,7.40114004702213,7.53669206253536,7.37402964391948,7.50958165943271,614358.257121412,0.0,1.0
1996-07-12,33.875,34.25,33.25,34.125,90978,7.34691924081684,7.42825045012477,7.21136722530361,7.40114004702213,419479.192431868,0.0,1.0
1996-07-15,33.0,34.0,32.5,34.0,179200,7.15714641909832,7.37402964391948,7.04870480668774,7.37402964391948,826251.085798663,0.0,1.0
1996-07-16,32.0,33.0,31.88,32.75,264044,6.94026319427716,7.15714641909832,6.91423720729862,7.10292561289303,1217447.77733606,0.0,1.0
1996-07-17,33.0,34.0,32.5,34.0,182844,7.15714641909832,7.37402964391948,7.04870480668774,7.37402964391948,843052.754083542,0.0,1.0
1996-07-18,32.0,33.0,31.875,32.75,345200,6.94026319427716,7.15714641909832,6.91315279117452,7.10292561289303,1591639.92643805,0.0,1.0
1996-07-19,32.75,32.875,32.25,32.75,715867,7.10292561289303,7.13003601599568,6.99448400048245,7.10292561289303,3300702.48904817,0.0,1.0
1996-07-22,34.75,34.88,34.5,34.88,308267,7.53669206253536,7.56488688176211,7.48247125633007,7.56488688176211,1421350.13094808,0.0,1.0
1996-07-23,34.25,34.88,34.25,34.75,405200,7.42825045012477,7.56488688176211,7.42825045012477,7.53669206253536,1868286.49534385,0.0,1.0
1996-07-24,34.75,34.875,34.5,34.875,226044,7.53669206253536,7.563802465638,7.48247125633007,7.563802465638,1042238.28369572,0.0,1.0
1996-07-25,34.25,34.875,34.25,34.75,289067,7.42825045012477,7.563802465638,7.42825045012477,7.53669206253536,1332823.22889823,0.0,1.0
1996-07-26,33.5,34.0,33.5,34.0,146800,7.2655880315089,7.37402964391948,7.2655880315089,7.37402964391948,676861.93858953,0.0,1.0
1996-07-29,34.88,35.0,34.38,34.38,196444,7.56488688176211,7.59091286874065,7.45644526935153,7.45644526935153,905759.30970219,0.0,1.0
1996-07-30,35.75,35.75,34.88,34.88,238978,7.75357528735652,7.75357528735652,7.56488688176211,7.56488688176211,1101874.06239951,0.0,1.0
1996-07-31,34.875,35.0,34.375,34.5,214044,7.58549078812012,7.61267892714564,7.47673823201804,7.50392637104356,984087.214460907,0.1,1.0
1996-08-01,35.75,35.75,34.875,34.875,122400,7.77580776129876,7.77580776129876,7.58549078812012,7.58549078812012,562745.393704168,0.0,1.0
1996-08-02,36.75,36.75,36.25,36.38,198578,7.99331287350292,7.99331287350292,7.88456031740084,7.91283598198738,912980.83979564,0.0,1.0
1996-08-05,36.75,36.88,36.63,36.75,80667,7.99331287350292,8.02158853808946,7.96721226003842,7.99331287350292,370874.041453711,0.0,1.0
1996-08-06,36.5,36.63,36.38,36.5,144978,7.93893659545188,7.96721226003842,7.91283598198738,7.93893659545188,666549.850395776,0.0,1.0
1996-08-07,36.75,36.875,36.625,36.75,55244,7.99331287350292,8.02050101252844,7.9661247344774,7.99331287350292,253989.43243295,0.0,1.0
1996-08-08,36.5,36.625,36.375,36.5,122667,7.93893659545188,7.9661247344774,7.91174845642636,7.93893659545188,563972.951058082,0.0,1.0
1996-08-09,36.375,36.75,36.25,36.75,231644,7.91174845642636,7.99331287350292,7.88456031740084,7.99331287350292,1065004.85277131,0.0,1.0
1996-08-12,36.38,36.5,36.13,36.13,60844,7.91283598198738,7.93893659545188,7.85845970393634,7.85845970393634,279735.953713533,0.0,1.0
1996-08-13,36.13,36.38,35.87,36.13,46800,7.85845970393634,7.91283598198738,7.80190837476326,7.85845970393634,215167.3564163,0.0,1.0
1996-08-14,36.375,36.5,36.125,36.125,107067,7.91174845642636,7.93893659545188,7.85737217837532,7.85737217837532,492250.498919316,0.0,1.0
1996-08-15,36.125,36.375,35.875,36.125,80000,7.85737217837532,7.91174845642636,7.80299590032428,7.85737217837532,367807.44686547,0.0,1.0
1996-08-16,36.125,36.125,35.875,36.0,106267,7.85737217837532,7.85737217837532,7.80299590032428,7.8301840393498,488572.424450661,0.0,1.0
1996-08-19,36.38,36.88,36.25,36.75,202800,7.91283598198738,8.02158853808946,7.88456031740084,7.99331287350292,932391.877803966,0.0,1.0
1996-08-20,36.38,36.63,36.38,36.38,95867,7.91283598198738,7.96721226003842,7.91283598198738,7.91283598198738,440757.45635815,0.0,1.0
1996-08-21,36.375,36.875,36.25,36.75,75467,7.91174845642636,8.02050101252844,7.88456031740084,7.99331287350292,346966.557407455,0.0,1.0
1996-08-22,36.375,36.625,36.375,36.375,228267,7.91174845642636,7.9661247344774,7.91174845642636,7.91174845642636,1049478.7809205,0.0,1.0
1996-08-23,36.75,36.75,36.375,36.375,70044,7.99331287350292,7.99331287350292,7.91174845642636,7.91174845642636,322033.810103062,0.0,1.0
1996-08-26,36.38,36.38,36.0,36.25,82800,7.91283598198738,7.91283598198738,7.8301840393498,7.88456031740084,380680.707505761,0.0,1.0
1996-08-27,36.88,37.0,36.19,36.63,169200,8.02158853808946,8.04768915155396,7.87151001066859,7.96721226003842,777912.750120469,0.0,1.0
1996-08-28,36.375,36.375,36.0,36.25,112178,7.91174845642636,7.91174845642636,7.8301840393498,7.88456031740084,515748.797180933,0.0,1.0
1996-08-29,36.875,37.0,36.25,36.625,163244,8.02050101252844,8.04768915155396,7.88456031740084,7.9661247344774,750529.485701334,0.0,1.0
1996-08-30,36.875,36.875,36.5,36.75,86978,8.02050101252844,8.02050101252844,7.93893659545188,7.99331287350292,399889.45141831,0.0,1.0
1996-09-03,36.88,36.88,36.38,36.5,112267,8.02158853808946,8.02158853808946,7.91283598198738,7.93893659545188,516157.982965571,0.0,1.0
1996-09-04,36.875,36.875,36.375,36.5,253644,8.02050101252844,8.02050101252844,7.91174845642636,7.93893659545188,1166151.90065931,0.0,1.0
1996-09-05,37.375,37.375,36.875,37.0,251867,8.12925356863052,8.12925356863052,8.02050101252844,8.04768915155396,1157981.97774582,0.0,1.0
1996-09-06,37.125,37.25,37.0,37.25,88267,8.07487729057948,8.102065429605,8.04768915155396,8.102065429605,405815.74890593,0.0,1.0
1996-09-09,37.0,37.25,37.0,37.25,119244,8.04768915155396,8.102065429605,8.04768915155396,8.102065429605,548235.389925326,0.0,1.0
1996-09-10,37.0,37.25,37.0,37.25,212178,8.04768915155396,8.102065429605,8.04768915155396,8.102065429605,975508.10576277,0.0,1.0
1996-09-11,36.75,37.125,36.75,37.0,86978,7.99331287350292,8.07487729057948,7.99331287350292,8.04768915155396,399889.45141831,0.0,1.0
1996-09-12,36.875,36.875,36.625,36.75,274800,8.02050101252844,8.02050101252844,7.9661247344774,7.99331287350292,1263418.57998289,0.0,1.0
1996-09-13,36.375,36.75,36.375,36.75,182044,7.91174845642636,7.99331287350292,7.91174845642636,7.99331287350292,836964.23571472,0.0,1.0
1996-09-16,36.63,37.25,36.63,37.25,306044,7.96721226003842,8.102065429605,7.96721226003842,8.102065429605,1407065.7783562,0.0,1.0
1996-09-17,36.625,37.25,36.625,37.25,302267,7.9661247344774,8.102065429605,7.9661247344774,8.102065429605,1389700.66927106,0.0,1.0
1996-09-18,36.875,37.125,36.375,36.625,298667,8.02050101252844,8.07487729057948,7.91174845642636,7.9661247344774,1373149.33416212,0.0,1.0
1996-09-19,36.75,37.125,36.75,37.0,184000,7.99331287350292,8.07487729057948,7.99331287350292,8.04768915155396,845957.12779058,0.0,1.0
1996-09-20,37.0,37.0,36.75,36.875,344978,8.04768915155396,8.04768915155396,7.99331287350292,8.02050101252844,1586068.46755945,0.0,1.0
1996-09-23,37.0,37.0,36.63,36.75,135067,8.04768915155396,8.04768915155396,7.96721226003842,7.99331287350292,620983.10532223,0.0,1.0
1996-09-24,37.0,37.0,36.625,36.75,295244,8.04768915155396,8.04768915155396,7.9661247344774,7.99331287350292,1357411.77302936,0.0,1.0
1996-09-25,37.125,37.125,36.875,36.875,239467,8.07487729057948,8.07487729057948,8.02050101252844,8.02050101252844,1100971.82348167,0.0,1.0
1996-09-26,37.75,37.75,37.25,37.375,698444,8.21081798570708,8.21081798570708,8.102065429605,8.12925356863052,3211161.30523133,0.0,1.0
1996-09-27,37.5,38.25,37.375,37.75,123644,8.15644170765604,8.31957054180916,8.12925356863052,8.21081798570708,568464.799502927,0.0,1.0
1996-09-30,37.12,37.87,37.0,37.5,229200,8.07378976501846,8.23691859917158,8.04768915155396,8.15644170765604,1053768.33526957,0.0,1.0
1996-10-01,37.125,37.875,37.0,37.5,227067,8.07487729057948,8.2380061247326,8.04768915155396,8.15644170765604,1043961.66921752,0.0,1.0
1996-10-02,38.38,38.88,37.75,37.87,796578,8.3478462063957,8.45659876249778,8.21081798570708,8.23691859917158,3662341.50511503,0.0,1.0
1996-10-03,37.875,37.875,37.0,37.0,1045778,8.2380061247326,8.2380061247326,8.04768915155396,8.04768915155396,4808061.70210097,0.0,1.0
1996-10-04,38.375,38.875,37.75,37.875,977067,8.34675868083468,8.45551123693676,8.21081798570708,8.2380061247326,4492156.4835813,0.0,1.0
1996-10-07,39.62,39.87,39.38,39.75,157200,8.61755254552886,8.6719288235799,8.56535131859986,8.6458282101154,722741.633090648,0.0,1.0
1996-10-08,39.62,39.87,39.5,39.5,275778,8.61755254552886,8.6719288235799,8.59145193206436,8.59145193206436,1267915.02602082,0.0,1.0
1996-10-09,39.625,39.875,39.375,39.75,346978,8.61864007108988,8.67301634914092,8.56426379303884,8.6458282101154,1595263.65373109,0.0,1.0
1996-10-10,39.625,39.875,39.5,39.5,261067,8.61864007108988,8.67301634914092,8.59145193206436,8.59145193206436,1200279.83413535,0.0,1.0
1996-10-11,38.375,39.625,38.0,39.625,105244,8.34675868083468,8.61864007108988,8.26519426375812,8.61864007108988,483869.086723869,0.0,1.0
1996-10-14,38.63,38.88,38.5,38.88,70400,8.40222248444674,8.45659876249778,8.3739468198602,8.45659876249778,323670.553241613,0.0,1.0
1996-10-15,38.5,39.0,38.25,38.88,274978,8.3739468198602,8.48269937596228,8.31957054180916,8.45659876249778,1264236.95155216,0.0,1.0
1996-10-16,38.625,38.875,38.5,38.875,70667,8.40113495888572,8.45551123693676,8.3739468198602,8.45551123693676,324898.110595527,0.0,1.0
1996-10-17,38.5,39.0,38.25,38.875,466444,8.3739468198602,8.48269937596228,8.31957054180916,8.45551123693676,2144519.70932146,0.0,1.0
1996-10-18,38.625,38.875,38.375,38.5,380400,8.40113495888572,8.45551123693676,8.34675868083468,8.3739468198602,1748924.40984531,0.0,1.0
1996-10-21,38.75,39.38,38.75,39.25,237200,8.42832309791124,8.56535131859986,8.42832309791124,8.53707565401332,1090549.07995612,0.0,1.0
1996-10-22,38.5,38.75,38.0,38.75,309378,8.3739468198602,8.42832309791124,8.26519426375812,8.42832309791124,1422394.15370432,0.0,1.0
1996-10-23,38.75,39.375,38.75,39.25,287867,8.42832309791124,8.56426379303884,8.42832309791124,8.53707565401332,1323495.32883528,0.0,1.0
1996-10-24,38.5,38.75,38.0,38.75,261867,8.3739468198602,8.42832309791124,8.26519426375812,8.42832309791124,1203957.908604,0.0,1.0
1996-10-25,38.875,38.875,38.125,38.375,614578,8.45551123693676,8.45551123693676,8.29238240278364,8.34675868083468,2825579.56349608,0.0,1.0
1996-10-28,38.63,38.88,38.38,38.75,236444,8.40222248444674,8.45659876249778,8.3478462063957,8.42832309791124,1087073.29958324,0.0,1.0
1996-10-29,39.0,39.13,38.75,38.88,320444,8.48269937596228,8.51097504054882,8.42832309791124,8.45659876249778,1473271.11879198,0.0,1.0
1996-10-30,38.625,38.875,38.375,38.75,157200,8.42288547010614,8.47740252816508,8.3683684120472,8.45014399913561,720875.289299581,0.1,1.0
1996-10-31,39.0,39.125,38.75,38.875,110844,8.50466105719454,8.53191958622402,8.45014399913561,8.47740252816508,508299.621928262,0.0,1.0
1996-11-01,38.75,39.25,38.75,39.0,160400,8.45014399913561,8.55917811525348,8.45014399913561,8.50466105719454,735549.595443084,0.0,1.0
1996-11-04,39.75,39.87,39.25,39.25,98000,8.66821223137136,8.69438041923965,8.55917811525348,8.55917811525348,449400.625644777,0.0,1.0
1996-11-05,39.75,39.875,39.25,39.5,505778,8.66821223137136,8.69547076040083,8.55917811525348,8.61369517331242,2319356.6289527,0.0,1.0
1996-11-06,41.125,41.25,39.75,39.875,557378,8.96805605069553,8.995314579725,8.66821223137136,8.69547076040083,2555979.81551668,0.0,1.0
1996-11-07,41.375,41.5,40.875,41.0,685378,9.02257310875447,9.04983163778394,8.91353899263659,8.94079752166606,3142952.0612568,0.0,1.0
1996-11-08,42.0,42.125,41.375,41.375,587200,9.15886575390182,9.18612428293129,9.02257310875447,9.02257310875447,2692735.17733279,0.0,1.0
1996-11-11,42.62,42.75,42.25,42.25,278044,9.29406805788799,9.32241692807863,9.21338281196076,9.21338281196076,1275032.11792629,0.0,1.0
1996-11-12,42.625,42.75,42.25,42.25,305200,9.29515839904917,9.32241692807863,9.21338281196076,9.21338281196076,1399561.94843659,0.0,1.0
1996-11-13,43.125,43.375,42.5,42.625,201867,9.40419251516705,9.45870957322598,9.2678998700197,9.29515839904917,925705.674459532,0.0,1.0
1996-11-14,43.625,44.125,43.125,43.25,704178,9.51322663128492,9.6222607474028,9.40419251516705,9.43145104419651,3229163.60984988,0.0,1.0
1996-11-15,43.875,44.0,43.5,43.5,480267,9.56774368934386,9.59500221837333,9.48596810225545,9.48596810225545,2202370.30894429,0.0,1.0
1996-11-18,42.25,43.0,42.12,42.88,357378,9.21338281196076,9.37693398613757,9.18503394177011,9.35076579826928,1638835.68154775,0.0,1.0
1996-11-19,42.25,43.0,42.125,42.875,248000,9.21338281196076,9.37693398613757,9.18612428293129,9.34967545710811,1137258.72612148,0.0,1.0
1996-11-20,42.25,42.5,42.0,42.5,283200,9.21338281196076,9.2678998700197,9.15886575390182,9.2678998700197,1298676.09370001,0.0,1.0
1996-11-21,42.0,42.25,41.75,42.0,126178,9.15886575390182,9.21338281196076,9.10434869584288,9.15886575390182,578617.06267966,0.0,1.0
1996-11-22,42.125,42.25,41.875,42.125,382000,9.18612428293129,9.21338281196076,9.13160722487235,9.18612428293129,1751745.29588066,0.0,1.0
1996-11-25,41.75,41.75,41.38,41.38,247067,9.10434869584288,9.10434869584288,9.02366344991565,9.02366344991565,1132980.24873651,0.0,1.0
1996-11-26,41.75,41.75,41.375,41.375,442400,9.10434869584288,9.10434869584288,9.02257310875447,9.02257310875447,2028722.82433928,0.0,1.0
1996-11-27,41.25,42.0,41.0,42.0,377778,8.995314579725,9.15886575390182,8.94079752166606,9.15886575390182,1732384.38321258,0.0,1.0
1996-11-29,41.13,41.25,40.5,40.75,94178,8.96914639185671,8.995314579725,8.83176340554818,8.88628046360712,431874.001244631,0.0,1.0
1996-12-02,41.25,41.38,40.75,40.88,239378,8.995314579725,9.02366344991565,8.88628046360712,8.91462933379777,1097720.64250608,0.0,1.0
1996-12-03,41.25,41.62,41.25,41.25,408000,8.995314579725,9.07599982565223,8.995314579725,8.995314579725,1870974.03329662,0.0,1.0
1996-12-04,40.88,41.75,40.88,41.13,206667,8.91462933379777,9.10434869584288,8.91462933379777,8.96914639185671,947717.133674787,0.0,1.0
1996-12-05,40.5,40.88,40.25,40.63,174044,8.83176340554818,8.91462933379777,8.77724634748924,8.86011227573883,798117.168262445,0.0,1.0
1996-12-06,40.25,40.5,39.87,39.87,354844,8.77724634748924,8.83176340554818,8.69438041923965,8.69438041923965,1627215.46537036,0.0,1.0
1996-12-09,41.25,41.38,40.5,40.5,346800,8.995314579725,9.02366344991565,8.83176340554818,8.83176340554818,1590327.92830213,0.0,1.0
1996-12-10,40.75,41.38,40.63,41.25,94400,8.88628046360712,9.02366344991565,8.86011227573883,8.995314579725,432892.031233336,0.0,1.0
1996-12-11,40.5,40.75,40.25,40.5,195378,8.83176340554818,8.88628046360712,8.77724634748924,8.83176340554818,895948.933032911,0.0,1.0
1996-12-12,39.38,40.5,39.25,40.37,403378,8.58752698544413,8.83176340554818,8.55917811525348,8.80341453535753,1849778.8323606,0.0,1.0
1996-12-13,39.0,39.25,38.38,39.25,354578,8.50466105719454,8.55917811525348,8.36945875320838,8.55917811525348,1625995.66367218,0.0,1.0
1996-12-16,38.38,39.13,38.0,39.13,364444,8.36945875320838,8.53300992738519,8.28659282495879,8.53300992738519,1671238.38380087,0.0,1.0
1996-12-17,37.5,38.0,37.25,38.0,547244,8.17755870884091,8.28659282495879,8.12304165078197,8.28659282495879,2509508.12224847,0.0,1.0
1996-12-18,38.38,38.5,37.25,37.25,725067,8.36945875320838,8.39562694107667,8.12304165078197,8.12304165078197,3324954.72892226,0.0,1.0
1996-12-19,38.38,38.5,38.12,38.38,212844,8.36945875320838,8.39562694107667,8.31276101282708,8.36945875320838,976043.130252417,0.0,1.0
1996-12-20,38.38,39.25,38.38,39.25,325244,8.36945875320838,8.55917811525348,8.36945875320838,8.55917811525348,1491478.13354296,0.0,1.0
1996-12-23,38.12,38.75,38.12,38.63,228178,8.31276101282708,8.45014399913561,8.31276101282708,8.42397581126732,1046360.57100382,0.0,1.0
1996-12-24,37.62,38.25,37.62,38.25,191644,8.2037268967092,8.34110988301773,8.2037268967092,8.34110988301773,878825.852051711,0.0,1.0
1996-12-26,38.12,38.12,37.37,37.37,297778,8.31276101282708,8.31276101282708,8.14920983865026,8.14920983865026,1365526.729625,0.0,1.0
1996-12-27,38.25,38.75,38.25,38.38,200578,8.34110988301773,8.45014399913561,8.34110988301773,8.36945875320838,919794.680516103,0.0,1.0
1996-12-30,38.88,39.0,38.38,38.38,245778,8.47849286932625,8.50466105719454,8.36945875320838,8.36945875320838,1127069.25479308,0.0,1.0
1996-12-31,38.88,39.5,38.81,38.88,245778,8.47849286932625,8.61369517331242,8.46322809306975,8.47849286932625,1127069.25479308,0.0,1.0
1997-01-02,37.74,38.6,37.74,38.6,170578,8.22989508457749,8.41743376430024,8.22989508457749,8.41743376430024,782223.060420763,0.0,1.0
1997-01-03,38.73,38.85,37.74,37.99,290178,8.44578263449089,8.47195082235918,8.22989508457749,8.28441214263643,1330675.25253419,0.0,1.0
1997-01-06,37.25,38.85,37.25,38.85,432400,8.12304165078197,8.47195082235918,8.12304165078197,8.47195082235918,1982865.61764083,0.0,1.0
1997-01-07,36.51,37.0,35.89,37.0,683467,7.96167115892751,8.06852459272303,7.82646885494134,8.06852459272303,3134188.74905672,0.0,1.0
1997-01-08,36.88,37.0,36.26,36.88,464978,8.04235640485474,8.06852459272303,7.90715410086857,8.04235640485474,2132259.22562303,0.0,1.0
1997-01-09,36.75,37.25,36.63,37.12,242044,8.01400753466409,8.12304165078197,7.9878393467958,8.09469278059132,1109946.17381188,0.0,1.0
1997-01-10,37.0,37.12,35.77,36.38,474267,8.06852459272303,8.09469278059132,7.80030066707305,7.93332228873686,2174855.98492522,0.0,1.0
1997-01-13,37.0,37.25,36.88,37.12,299600,8.06852459272303,8.12304165078197,8.04235640485474,8.09469278059132,1373881.91268546,0.0,1.0
1997-01-14,38.73,38.73,37.0,37.12,613778,8.44578263449089,8.44578263449089,8.06852459272303,8.09469278059132,2814614.46129592,0.0,1.0
1997-01-15,38.6,38.6,38.11,38.48,283200,8.41743376430024,8.41743376430024,8.31058033050472,8.39126557643195,1298676.09370001,0.0,1.0
1997-01-16,38.73,38.85,38.6,38.6,205867,8.44578263449089,8.47195082235918,8.41743376430024,8.41743376430024,944048.557138912,0.0,1.0
1997-01-17,38.73,38.85,38.48,38.73,107067,8.44578263449089,8.47195082235918,8.39126557643195,8.44578263449089,490979.354958259,0.0,1.0
1997-01-20,38.36,38.97,38.23,38.85,354178,8.36509738856366,8.49811901022747,8.33674851837301,8.47195082235918,1624161.37540424,0.0,1.0
1997-01-21,39.1,39.34,38.23,38.36,540000,8.52646788041812,8.5788042561547,8.33674851837301,8.36509738856366,2476289.16171612,0.0,1.0
1997-01-22,39.34,39.47,38.97,38.97,516844,8.5788042561547,8.60715312634535,8.49811901022747,8.49811901022747,2370102.2138852,0.0,1.0
1997-01-23,39.59,39.84,39.47,39.47,384800,8.63332131421364,8.68783837227258,8.60715312634535,8.60715312634535,1764585.31375623,0.0,1.0
1997-01-24,39.34,39.59,39.1,39.34,371644,8.5788042561547,8.63332131421364,8.52646788041812,8.5788042561547,1704255.57262375,0.0,1.0
1997-01-27,39.1,39.47,39.1,39.47,346400,8.52646788041812,8.60715312634535,8.52646788041812,8.60715312634535,1588493.64003419,0.0,1.0
1997-01-28,38.97,39.34,38.97,39.1,466267,8.49811901022747,8.5788042561547,8.49811901022747,8.52646788041812,2138170.21956646,0.0,1.0
1997-01-29,38.97,39.1,38.48,38.85,420978,8.49811901022747,8.52646788041812,8.39126557643195,8.47195082235918,1930487.51614987,0.0,1.0
1997-01-30,38.97,39.22,38.85,39.1,210178,8.49811901022747,8.55263606828641,8.47195082235918,8.52646788041812,963817.598946612,0.0,1.0
1997-01-31,38.97,39.34,38.97,39.1,201200,8.51992583345105,8.60081812388925,8.51992583345105,8.54834744901042,920285.475868286,0.1,1.0
1997-02-03,39.22,39.84,38.97,39.34,527600,8.57458278644984,8.71013202988683,8.51992583345105,8.60081812388925,2413233.68324109,0.0,1.0
1997-02-04,40.45,40.7,39.96,40.33,898578,8.84349499520387,8.89815194820266,8.73636736732625,8.81725965776445,4110080.92611716,0.0,1.0
1997-02-05,40.95,41.19,40.45,40.7,904178,8.95280890120145,9.00527957608028,8.84349499520387,8.89815194820266,4135695.23359659,0.0,1.0
1997-02-06,40.7,40.82,40.33,40.82,416978,8.89815194820266,8.92438728564208,8.81725965776445,8.92438728564208,1907250.48288572,0.0,1.0
1997-02-07,40.95,41.19,40.7,40.7,197867,8.95280890120145,9.00527957608028,8.89815194820266,8.89815194820266,905040.388934543,0.0,1.0
1997-02-10,41.69,41.93,40.95,40.95,513778,9.11459348207786,9.1670641569567,8.95280890120145,8.95280890120145,2350012.08360167,0.0,1.0
1997-02-11,42.3,42.3,41.56,41.93,694178,9.2479564473949,9.2479564473949,9.08617186651849,9.1670641569567,3175158.70311777,0.0,1.0
1997-02-12,41.93,42.3,41.69,42.18,417600,9.1670641569567,9.2479564473949,9.11459348207786,9.22172110995549,1910095.50060932,0.0,1.0
1997-02-13,41.81,42.18,41.69,42.06,395600,9.14082881951728,9.22172110995549,9.11459348207786,9.19548577251607,1809467.86408297,0.0,1.0
1997-02-14,41.93,41.93,41.56,41.81,338978,9.1670641569567,9.1670641569567,9.08617186651849,9.14082881951728,1550479.77156501,0.0,1.0
1997-02-18,41.69,41.93,41.56,41.93,311378,9.11459348207786,9.1670641569567,9.08617186651849,9.1670641569567,1424237.82755922,0.0,1.0
1997-02-19,41.56,41.81,41.32,41.69,211378,9.08617186651849,9.14082881951728,9.03370119163965,9.11459348207786,966839.47971216,0.0,1.0
1997-02-20,41.81,42.18,41.56,41.81,194667,9.14082881951728,9.22172110995549,9.08617186651849,9.14082881951728,890403.641803437,0.0,1.0
1997-02-21,41.81,42.18,41.56,41.69,147600,9.14082881951728,9.22172110995549,9.08617186651849,9.11459348207786,675119.961422261,0.0,1.0
1997-02-24,41.81,42.18,41.81,41.81,170178,9.14082881951728,9.22172110995549,9.14082881951728,9.14082881951728,778391.360399171,0.0,1.0
1997-02-25,41.93,42.18,41.81,41.81,288267,9.1670641569567,9.22172110995549,9.14082881951728,9.14082881951728,1318528.49538829,0.0,1.0
1997-02-26,41.93,42.18,41.69,42.06,269067,9.1670641569567,9.22172110995549,9.11459348207786,9.19548577251607,1230708.01260165,0.0,1.0
1997-02-27,42.55,42.55,41.93,41.93,322844,9.30261340039369,9.30261340039369,9.1670641569567,9.1670641569567,1476683.12212336,0.0,1.0
1997-02-28,42.18,42.43,42.18,42.3,321778,9.22172110995549,9.27637806295427,9.22172110995549,9.2479564473949,1471807.25573531,0.0,1.0
1997-03-03,42.67,42.67,41.93,41.93,205067,9.32884873783311,9.32884873783311,9.1670641569567,9.1670641569567,937973.069979531,0.0,1.0
1997-03-04,42.3,42.8,42.18,42.8,116178,9.2479564473949,9.35727035339248,9.22172110995549,9.35727035339248,531396.252561758,0.0,1.0
1997-03-05,42.67,42.67,42.18,42.3,178800,9.32884873783311,9.32884873783311,9.22172110995549,9.2479564473949,817828.245950544,0.0,1.0
1997-03-06,42.55,42.67,42.18,42.67,140978,9.30261340039369,9.32884873783311,9.22172110995549,9.32884873783311,644831.042827829,0.0,1.0
1997-03-07,43.54,43.54,42.43,42.43,391778,9.51905493426889,9.51905493426889,9.27637806295427,9.27637806295427,1791986.09922826,0.0,1.0
1997-03-10,43.29,43.54,43.04,43.54,172978,9.4643979812701,9.51905493426889,9.40974102827131,9.51905493426889,791198.514138889,0.0,1.0
1997-03-11,43.78,43.91,43.17,43.29,229467,9.57152560914773,9.5999472247071,9.43816264383068,9.4643979812701,1049578.26685421,0.0,1.0
1997-03-12,43.66,43.78,43.17,43.66,297244,9.54529027170831,9.57152560914773,9.43816264383068,9.54529027170831,1359589.14507452,0.0,1.0
1997-03-13,42.92,43.41,42.92,43.41,228844,9.3835056908319,9.49063331870952,9.3835056908319,9.49063331870952,1046728.67514713,0.0,1.0
1997-03-14,43.41,43.41,42.92,42.92,313378,9.49063331870952,9.49063331870952,9.3835056908319,9.3835056908319,1433385.79451616,0.0,1.0
1997-03-17,42.55,43.41,42.43,43.29,176000,9.30261340039369,9.49063331870952,9.27637806295427,9.4643979812701,805021.092210827,0.0,1.0
1997-03-18,42.3,42.92,42.18,42.67,169644,9.2479564473949,9.3835056908319,9.22172110995549,9.32884873783311,775948.853221668,0.0,1.0
1997-03-19,41.32,42.06,41.19,42.06,275778,9.03370119163965,9.19548577251607,9.00527957608028,9.19548577251607,1261404.01572567,0.0,1.0
1997-03-20,41.07,41.69,40.95,41.32,265867,8.97904423864087,9.11459348207786,8.95280890120145,9.03370119163965,1216071.26547054,0.0,1.0
1997-03-21,41.44,41.56,41.07,41.32,177867,9.05993652907907,9.08617186651849,8.97904423864087,9.03370119163965,813560.719365131,0.0,1.0
1997-03-24,28.12,28.12,27.5,27.87,171378,9.22172110995549,9.22172110995549,9.01839724479999,9.1397356804573,522586.760382223,0.0,1.5
1997-03-25,27.38,28.37,27.38,28.24,173800,8.97904423864087,9.30370653945367,8.97904423864087,9.26107411611461,529972.219038794,0.0,1.0
1997-03-26,27.38,27.87,27.26,27.38,246267,8.97904423864087,9.1397356804573,8.93969123248174,8.97904423864087,750947.459528347,0.0,1.0
1997-03-27,27.26,27.63,27.13,27.5,189067,8.93969123248174,9.06102966813905,8.89705880914268,9.01839724479999,576526.222882668,0.0,1.0
1997-03-31,27.01,27.38,26.89,27.01,311267,8.85770580298356,8.97904423864087,8.81835279682443,8.85770580298356,949153.410262073,0.0,1.0
1997-04-01,26.89,26.89,26.39,26.89,191867,8.81835279682443,8.81835279682443,8.65438193782807,8.81835279682443,585064.325375813,0.0,1.0
1997-04-02,26.27,26.89,26.27,26.89,382600,8.61502893166894,8.81835279682443,8.61502893166894,8.81835279682443,1166670.7192419,0.0,1.0
1997-04-03,25.53,26.27,25.41,26.15,712867,8.37235206035432,8.61502893166894,8.3329990541952,8.57567592550981,2173761.2535646,0.0,1.0
1997-04-04,25.65,25.65,25.16,25.16,635667,8.41170506651345,8.41170506651345,8.25101362469701,8.25101362469701,1938353.57053932,0.0,1.0
1997-04-07,25.65,26.02,25.53,25.65,244867,8.41170506651345,8.53304350217076,8.37235206035432,8.41170506651345,746678.408281774,0.0,1.0
1997-04-08,25.9,25.9,25.41,25.78,238667,8.49369049601163,8.49369049601163,8.3329990541952,8.4543374898525,727772.609904096,0.0,1.0
1997-04-09,25.65,25.9,25.53,25.9,182800,8.41170506651345,8.49369049601163,8.37235206035432,8.49369049601163,557416.119909618,0.0,1.0
1997-04-10,25.53,25.65,25.41,25.53,317667,8.37235206035432,8.41170506651345,8.3329990541952,8.37235206035432,968669.073103548,0.0,1.0
1997-04-11,24.91,25.28,24.42,25.16,635467,8.16902819519883,8.29036663085614,8.00833675338239,8.25101362469701,1937743.70607552,0.0,1.0
1997-04-14,25.28,25.41,24.67,24.67,125867,8.29036663085614,8.3329990541952,8.09032218288058,8.09032218288058,383809.052323107,0.0,1.0
1997-04-15,25.41,25.65,25.28,25.53,861200,8.3329990541952,8.41170506651345,8.29036663085614,8.37235206035432,2626076.38110592,0.0,1.0
1997-04-16,25.16,25.53,24.91,25.53,343667,8.25101362469701,8.37235206035432,8.16902819519883,8.37235206035432,1047951.45339704,0.0,1.0
1997-04-17,25.04,25.41,24.91,25.28,100800,8.21166061853789,8.3329990541952,8.16902819519883,8.29036663085614,307371.689753224,0.0,1.0
1997-04-18,24.79,25.16,24.67,25.04,171200,8.1296751890397,8.25101362469701,8.09032218288058,8.21166061853789,522043.981009445,0.0,1.0
1997-04-21,23.93,25.16,23.68,25.04,593067,7.84764531156596,8.25101362469701,7.76565988206778,8.21166061853789,1808452.43975075,0.0,1.0
1997-04-22,23.06,24.17,22.57,24.05,1155400,7.56233601691229,7.92635132388421,7.40164457509585,7.88699831772509,3523187.00734996,0.0,1.0
1997-04-23,23.19,23.68,23.06,23.19,1864867,7.60496844025134,7.76565988206778,7.56233601691229,7.60496844025134,5686580.56503003,0.0,1.0
1997-04-24,23.56,24.05,23.19,23.19,1422200,7.72630687590865,7.88699831772509,7.60496844025134,7.60496844025134,4336746.20205393,0.0,1.0
1997-04-25,23.8,24.17,22.94,23.56,635867,7.8050128882269,7.92635132388421,7.52298301075316,7.72630687590865,1938963.43500311,0.0,1.0
1997-04-28,23.68,24.05,23.56,23.68,471200,7.76565988206778,7.88699831772509,7.72630687590865,7.76565988206778,1436840.67670357,0.0,1.0
1997-04-29,24.17,24.3,23.68,24.05,419200,7.95258666132363,7.99536019322152,7.79136334878542,7.91310340111019,1274058.92340362,0.08,1.0
1997-04-30,24.67,24.79,24.17,24.17,977267,8.1171002455463,8.15658350575973,7.95258666132363,7.95258666132363,2970171.14002359,0.0,1.0
1997-05-01,24.67,24.79,24.54,24.79,516400,8.1171002455463,8.15658350575973,8.0743267136484,8.15658350575973,1569475.25774244,0.0,1.0
1997-05-02,24.54,24.67,24.42,24.67,300400,8.0743267136484,8.1171002455463,8.03484345343496,8.1171002455463,912994.514767291,0.0,1.0
1997-05-05,24.42,24.54,24.3,24.54,928067,8.03484345343496,8.0743267136484,7.99536019322152,8.0743267136484,2820639.41523481,0.0,1.0
1997-05-06,24.3,24.54,24.05,24.54,1048200,7.99536019322152,8.0743267136484,7.91310340111019,8.0743267136484,3185755.16104885,0.0,1.0
1997-05-07,24.11,24.42,23.93,24.3,1276400,7.93284503121691,8.03484345343496,7.87362014089675,7.99536019322152,3879314.9089513,0.0,1.0
1997-05-08,24.54,24.54,24.05,24.11,794867,8.0743267136484,8.0743267136484,7.91310340111019,7.93284503121691,2415809.62373346,0.0,1.0
1997-05-09,24.17,24.79,24.17,24.79,450000,7.95258666132363,8.15658350575973,7.95258666132363,8.15658350575973,1367668.21453156,0.0,1.0
1997-05-12,24.3,24.36,24.05,24.24,591867,7.99536019322152,8.01510182332824,7.91310340111019,7.9756185631148,1798839.29584478,0.0,1.0
1997-05-13,25.1,25.16,24.24,24.24,1198867,8.25858192797779,8.27832355808451,7.9756185631148,7.9756185631148,3643671.75411291,0.0,1.0
1997-05-14,26.52,26.64,25.71,26.02,2871200,8.72580050717016,8.7652837673836,8.45928850072944,8.56128692294749,8726331.06125115,0.0,1.0
1997-05-15,26.52,26.76,26.39,26.64,607267,8.72580050717016,8.80476702759704,8.68302697527226,8.7652837673836,1845643.94140875,0.0,1.0
1997-05-16,26.58,27.01,26.52,27.01,347200,8.74554213727687,8.88702381970837,8.72580050717016,8.88702381970837,1055232.00907857,0.0,1.0
1997-05-19,26.58,26.64,26.27,26.52,291267,8.74554213727687,8.7652837673836,8.64354371505882,8.72580050717016,885236.928537699,0.0,1.0
1997-05-20,26.76,26.89,26.15,26.52,358600,8.80476702759704,8.84754055949493,8.60406045484538,8.72580050717016,1089879.60384671,0.0,1.0
1997-05-21,27.63,27.75,27.01,27.01,699000,9.09102066414447,9.13050392435791,8.88702381970837,8.88702381970837,2124444.62657236,0.0,1.0
1997-05-22,28.12,28.43,27.5,28.0,684067,9.25224397668268,9.35424239890074,9.04824713224658,9.21276071646924,2079059.3166888,0.0,1.0
1997-05-23,27.63,28.12,27.5,28.12,250067,9.09102066414447,9.25224397668268,9.04824713224658,9.25224397668268,760019.305340587,0.0,1.0
1997-05-27,27.63,27.87,27.44,27.75,234200,9.09102066414447,9.16998718457135,9.02850550213986,9.13050392435791,711795.324096204,0.0,1.0
1997-05-28,27.81,27.81,27.5,27.63,304600,9.15024555446463,9.15024555446463,9.04824713224658,9.09102066414447,925759.418102919,0.0,1.0
1997-05-29,27.87,28.12,27.63,27.81,160467,9.16998718457135,9.25224397668268,9.09102066414447,9.15024555446463,487701.367513858,0.0,1.0
1997-05-30,28.61,29.11,27.63,27.75,536067,9.4134672892209,9.57798087344356,9.09102066414447,9.13050392435791,1629248.43724287,0.0,1.0
1997-06-02,27.75,28.86,27.63,28.86,912600,9.13050392435791,9.49572408133223,9.09102066414447,9.49572408133223,2773631.13907001,0.0,1.0
1997-06-03,27.81,28.12,27.57,27.63,241067,9.15024555446463,9.25224397668268,9.07127903403775,9.09102066414447,732665.941049955,0.0,1.0
1997-06-04,27.38,27.75,27.38,27.63,171667,9.00876387203314,9.13050392435791,9.00876387203314,9.09102066414447,521741.109742199,0.0,1.0
1997-06-05,27.87,28.0,27.38,27.5,321000,9.16998718457135,9.21276071646924,9.00876387203314,9.04824713224658,975603.326365847,0.0,1.0
1997-06-06,27.93,27.93,27.5,27.63,210000,9.18972881467807,9.18972881467807,9.04824713224658,9.09102066414447,638245.166781395,0.0,1.0
1997-06-09,27.87,27.93,27.75,27.93,545400,9.16998718457135,9.18972881467807,9.13050392435791,9.18972881467807,1657613.87601225,0.0,1.0
1997-06-10,27.63,27.87,27.5,27.87,667000,9.09102066414447,9.16998718457135,9.04824713224658,9.16998718457135,2027188.22020567,0.0,1.0
1997-06-11,27.63,27.63,27.5,27.63,752800,9.09102066414447,9.09102066414447,9.04824713224658,9.09102066414447,2287956.95977635,0.0,1.0
1997-06-12,28.37,28.37,27.57,27.63,688000,9.33450076879402,9.33450076879402,9.07127903403775,9.09102066414447,2091012.73688381,0.0,1.0
1997-06-13,27.87,28.74,27.87,28.37,924000,9.16998718457135,9.45624082111879,9.16998718457135,9.33450076879402,2808278.73383814,0.0,1.0
1997-06-16,28.31,28.37,27.63,28.0,419200,9.3147591386873,9.33450076879402,9.09102066414447,9.21276071646924,1274058.92340362,0.0,1.0
1997-06-17,27.69,28.31,27.69,28.31,330867,9.11076229425119,9.3147591386873,9.11076229425119,9.3147591386873,1005591.73141648,0.0,1.0
1997-06-18,27.38,27.87,27.38,27.75,348200,9.00876387203314,9.16998718457135,9.00876387203314,9.13050392435791,1058271.27177753,0.0,1.0
1997-06-19,28.43,28.43,27.5,27.5,652000,9.35424239890074,9.35424239890074,9.04824713224658,9.04824713224658,1981599.27972128,0.0,1.0
1997-06-20,28.12,28.43,28.0,28.43,366400,9.25224397668268,9.35424239890074,9.21276071646924,9.35424239890074,1113585.85289859,0.0,1.0
1997-06-23,28.24,28.74,28.24,28.24,553400,9.29172723689612,9.45624082111879,9.29172723689612,9.29172723689612,1681927.97760393,0.0,1.0
1997-06-24,28.43,28.49,28.0,28.18,399600,9.35424239890074,9.37398402900746,9.21276071646924,9.2719856067894,1214489.37450403,0.0,1.0
1997-06-25,28.37,28.61,28.18,28.43,658267,9.33450076879402,9.4134672892209,9.2719856067894,9.35424239890074,2000646.33905566,0.0,1.0
1997-06-26,28.49,28.49,28.12,28.12,268200,9.37398402900746,9.37398402900746,9.25224397668268,9.25224397668268,815130.25586081,0.0,1.0
1997-06-27,28.49,28.68,28.37,28.61,205667,9.37398402900746,9.43649919101207,9.33450076879402,9.4134672892209,625076.041506806,0.0,1.0
1997-06-30,28.0,28.74,28.0,28.49,505667,9.21276071646924,9.45624082111879,9.21276071646924,9.37398402900746,1536854.85119451,0.0,1.0
1997-07-01,28.86,28.86,27.87,28.12,340467,9.49572408133223,9.49572408133223,9.16998718457135,9.25224397668268,1034768.65332648,0.0,1.0
1997-07-02,29.04,29.11,28.8,28.98,724467,9.55494897165239,9.57798087344356,9.47598245122551,9.53520734154567,2201845.52972675,0.0,1.0
1997-07-03,29.04,29.48,28.98,29.23,434400,9.55494897165239,9.69972092576833,9.53520734154567,9.617464133657,1320255.7164278,0.0,1.0
1997-07-07,29.35,29.72,29.23,29.29,304467,9.65694739387044,9.77868744619521,9.617464133657,9.63720576376372,925355.196163958,0.0,1.0
1997-07-08,29.35,29.48,29.04,29.35,384467,9.65694739387044,9.69972092576833,9.55494897165239,9.65694739387044,1168496.21208068,0.0,1.0
1997-07-09,28.86,29.54,28.74,29.48,750067,9.49572408133223,9.71946255587505,9.45624082111879,9.69972092576833,2279650.6548201,0.0,1.0
1997-07-10,29.04,29.11,28.74,28.98,589600,9.55494897165239,9.57798087344356,9.45624082111879,9.53520734154567,1791949.28730624,0.0,1.0
1997-07-11,29.35,29.48,28.98,29.17,221400,9.65694739387044,9.69972092576833,9.53520734154567,9.59772250355028,672892.761549528,0.0,1.0
1997-07-14,29.48,29.72,29.23,29.23,1071400,9.69972092576833,9.77868744619521,9.617464133657,9.617464133657,3256266.0556647,0.0,1.0
1997-07-15,29.48,29.85,29.35,29.48,314800,9.69972092576833,9.82146097809311,9.65694739387044,9.69972092576833,956759.897632301,0.0,1.0
1997-07-16,29.11,29.54,29.04,29.35,341267,9.57798087344356,9.71946255587505,9.55494897165239,9.65694739387044,1037200.06348565,0.0,1.0
1997-07-17,29.04,29.42,28.98,29.35,221000,9.55494897165239,9.67997929566161,9.53520734154567,9.65694739387044,671677.056469944,0.0,1.0
1997-07-18,28.12,28.98,27.87,28.98,490067,9.25224397668268,9.53520734154567,9.16998718457135,9.53520734154567,1489442.35309075,0.0,1.0
1997-07-21,28.61,28.74,28.0,28.0,413667,9.4134672892209,9.45624082111879,9.21276071646924,9.21276071646924,1257242.68289028,0.0,1.0
1997-07-22,29.11,29.17,28.61,28.68,438600,9.57798087344356,9.59772250355028,9.4134672892209,9.43649919101207,1333020.61976343,0.0,1.0
1997-07-23,29.23,29.35,28.8,29.04,483067,9.617464133657,9.65694739387044,9.47598245122551,9.55494897165239,1468167.51419804,0.0,1.0
1997-07-24,29.04,29.35,28.86,29.23,440867,9.55494897165239,9.65694739387044,9.49572408133223,9.617464133657,1339910.62830197,0.0,1.0
1997-07-25,29.66,29.85,28.61,29.11,549000,9.75894581608849,9.82146097809311,9.4134672892209,9.57798087344356,1668555.22172851,0.0,1.0
1997-07-28,30.15,30.28,29.79,29.85,777667,9.9201691286267,9.9629426605246,9.80171934798638,9.82146097809311,2363534.30531137,0.0,1.0
1997-07-29,30.28,30.28,29.85,30.15,535267,9.9629426605246,9.9629426605246,9.82146097809311,9.9201691286267,1626817.0270837,0.0,1.0
1997-07-30,30.34,30.34,29.85,30.15,598600,10.0090064641069,10.0090064641069,9.84735804065894,9.94632646317813,1814518.16073141,0.08,1.0
1997-07-31,30.28,30.34,29.72,29.72,1129667,9.98921277960311,10.0090064641069,9.80447172423396,9.80447172423396,3424325.57146501,0.0,1.0
1997-08-01,30.09,30.28,29.6,30.28,900200,9.92653277867429,9.98921277960311,9.76488435522629,9.98921277960311,2728749.16186168,0.0,1.0
1997-08-04,30.28,30.59,29.97,30.09,997067,9.98921277960311,10.0914801495396,9.88694540966661,9.92653277867429,3022379.18303704,0.0,1.0
1997-08-05,30.28,30.71,30.22,30.28,1004467,9.98921277960311,10.1310675185473,9.96941909509927,9.98921277960311,3044810.58027963,0.0,1.0
1997-08-06,29.72,30.28,29.6,30.22,342867,9.80447172423396,9.98921277960311,9.76488435522629,9.96941909509927,1039322.41599648,0.0,1.0
1997-08-07,28.68,29.48,28.49,29.48,716600,9.46138119283412,9.72529698621861,9.3987011919053,9.72529698621861,2172208.00865372,0.0,1.0
1997-08-08,28.86,28.86,27.81,28.61,419667,9.52076224634563,9.52076224634563,9.17437276752848,9.43828856091297,1272123.94413576,0.0,1.0
1997-08-11,27.87,28.86,27.75,28.86,311400,9.19416645203232,9.52076224634563,9.15457908302464,9.52076224634563,943937.446127225,0.0,1.0
1997-08-12,27.44,28.12,27.13,28.12,834467,9.05231171308815,9.27664013746497,8.95004434315166,9.27664013746497,2529494.69767967,0.0,1.0
1997-08-13,28.0,28.06,27.38,27.38,538400,9.2370527684573,9.25684645296113,9.03251802858431,9.03251802858431,1632035.71289306,0.0,1.0
1997-08-14,28.24,28.49,28.12,28.12,689267,9.31622750647264,9.3987011919053,9.27664013746497,9.27664013746497,2089354.30854134,0.0,1.0
1997-08-15,28.18,28.24,27.93,28.12,360200,9.29643382196881,9.31622750647264,9.21396013653615,9.27664013746497,1091863.41713239,0.0,1.0
1997-08-18,28.18,28.31,27.75,28.12,245267,9.29643382196881,9.33932013839379,9.15457908302464,9.27664013746497,743470.473986147,0.0,1.0
1997-08-19,28.37,28.61,28.24,28.37,340200,9.35911382289763,9.43828856091297,9.31622750647264,9.35911382289763,1031238.01917945,0.0,1.0
1997-08-20,28.37,28.61,28.18,28.31,272267,9.35911382289763,9.43828856091297,9.29643382196881,9.33932013839379,825314.761222612,0.0,1.0
1997-08-21,27.63,28.43,27.57,28.37,731400,9.11499171401697,9.37890750740146,9.09519802951313,9.35911382289763,2217070.8031389,0.0,1.0
1997-08-22,26.82,27.38,26.27,27.38,1837667,8.84777697321517,9.03251802858431,8.66633486526333,9.03251802858431,5570464.65899897,0.0,1.0
1997-08-25,27.13,27.13,26.7,26.89,901200,8.95004434315166,8.95004434315166,8.80818960420749,8.87086960513631,2731780.43175933,0.0,1.0
1997-08-26,26.58,27.13,26.58,27.01,914067,8.76860223519982,8.95004434315166,8.76860223519982,8.91045697414399,2770783.78153235,0.0,1.0
1997-08-27,26.64,26.7,26.33,26.52,474267,8.78839591970366,8.80818960420749,8.68612854976717,8.74880855069598,1437631.28054727,0.0,1.0
1997-08-28,26.64,26.76,26.46,26.58,184267,8.78839591970366,8.82798328871133,8.72901486619215,8.76860223519982,558563.01022969,0.0,1.0
1997-08-29,26.52,26.64,26.46,26.64,109267,8.74880855069598,8.78839591970366,8.72901486619215,8.78839591970366,331217.767906177,0.0,1.0
1997-09-02,27.26,27.63,26.52,26.52,505067,8.99293065957664,9.11499171401697,8.74880855069598,8.74880855069598,1530994.3933948,0.0,1.0
1997-09-03,26.89,27.38,26.82,27.13,817867,8.87086960513631,9.03251802858431,8.84777697321517,8.95004434315166,2479175.61737873,0.0,1.0
1997-09-04,26.82,27.01,26.52,26.76,260467,8.84777697321517,8.91045697414399,8.74880855069598,8.82798328871133,789545.776430379,0.0,1.0
1997-09-05,27.13,27.13,26.46,26.95,452000,8.95004434315166,8.95004434315166,8.72901486619215,8.89066328964015,1370133.99373637,0.0,1.0
1997-09-08,27.5,27.75,27.13,27.13,463467,9.07210539759199,9.15457908302464,8.95004434315166,8.95004434315166,1404893.56565269,0.0,1.0
1997-09-09,27.44,27.93,27.13,27.5,360667,9.05231171308815,9.21396013653615,8.95004434315166,9.07210539759199,1093279.02017459,0.0,1.0
1997-09-10,27.01,27.75,27.01,27.57,668067,8.91045697414399,9.15457908302464,8.91045697414399,9.09519802951313,2025091.38671123,0.0,1.0
1997-09-11,26.89,27.01,26.52,27.01,320067,8.87086960513631,8.91045697414399,8.74880855069598,8.91045697414399,970209.462330131,0.0,1.0
1997-09-12,26.95,27.19,26.76,26.89,596000,8.89066328964015,8.9698380276555,8.82798328871133,8.87086960513631,1806636.85899752,0.0,1.0
1997-09-15,27.19,27.38,26.76,26.76,476467,8.9698380276555,9.03251802858431,8.82798328871133,8.82798328871133,1444300.0743221,0.0,1.0
1997-09-16,26.76,27.87,26.76,27.32,578467,8.82798328871133,9.19416645203232,8.82798328871133,9.01272434408048,1753489.60388207,0.0,1.0
1997-09-17,26.33,27.01,26.33,26.76,511467,8.68612854976717,8.91045697414399,8.68612854976717,8.82798328871133,1550394.52073973,0.0,1.0
1997-09-18,26.46,26.64,26.15,26.33,3800200,8.72901486619215,8.78839591970366,8.62674749625565,8.68612854976717,11519431.8650375,0.0,1.0
1997-09-19,26.7,26.89,26.27,26.58,1206000,8.80818960420749,8.87086960513631,8.66633486526333,8.76860223519982,3655711.49656209,0.0,1.0
1997-09-22,26.58,27.07,26.46,26.89,1051267,8.76860223519982,8.93025065864782,8.72901486619215,8.87086960513631,3186674.0114895,0.0,1.0
1997-09-23,26.39,26.52,26.09,26.52,1172800,8.705922234271,8.74880855069598,8.60695381175182,8.74880855069598,3555073.33596021,0.0,1.0
1997-09-24,26.89,27.13,26.52,26.52,671800,8.87086960513631,8.95004434315166,8.74880855069598,8.74880855069598,2036407.11723915,0.0,1.0
1997-09-25,27.38,27.63,26.89,26.89,520400,9.03251802858431,9.11499171401697,8.87086960513631,8.87086960513631,1577472.85473542,0.0,1.0
1997-09-26,27.63,27.69,27.38,27.38,558800,9.11499171401697,9.13478539852081,9.03251802858431,9.03251802858431,1693873.61880505,0.0,1.0
1997-09-29,28.24,28.37,27.63,27.63,363467,9.31622750647264,9.35911382289763,9.11499171401697,9.11499171401697,1101766.575888,0.0,1.0
1997-09-30,27.75,28.12,27.63,28.12,508000,9.15457908302464,9.27664013746497,9.11499171401697,9.27664013746497,1539885.10800459,0.0,1.0
1997-10-01,28.06,28.06,27.63,27.81,324667,9.25684645296113,9.25684645296113,9.11499171401697,9.17437276752848,984153.303859307,0.0,1.0
1997-10-02,27.63,28.06,27.5,28.06,251400,9.11499171401697,9.25684645296113,9.07210539759199,9.25684645296113,762061.252268415,0.0,1.0
1997-10-03,27.69,28.06,27.38,27.75,592467,9.13478539852081,9.25684645296113,9.03251802858431,9.15457908302464,1795927.38244913,0.0,1.0
1997-10-06,26.7,27.75,26.58,27.75,494467,8.80818960420749,9.15457908302464,8.76860223519982,9.15457908302464,1498862.93247974,0.0,1.0
1997-10-07,25.96,26.7,25.78,26.7,710600,8.56406749532684,8.80818960420749,8.50468644181533,8.80818960420749,2154020.38926784,0.0,1.0
1997-10-08,25.53,26.09,25.53,26.02,1337600,8.42221275638267,8.60695381175182,8.42221275638267,8.58386117983067,4054626.61509241,0.0,1.0
1997-10-09,26.64,26.89,25.41,25.47,595000,8.78839591970366,8.87086960513631,8.382625387375,8.40241907187883,1803605.58909987,0.0,1.0
1997-10-10,26.52,27.13,26.46,26.52,470067,8.74880855069598,8.95004434315166,8.72901486619215,8.74880855069598,1424899.94697716,0.0,1.0
1997-10-13,26.46,26.76,26.46,26.58,752600,8.72901486619215,8.82798328871133,8.72901486619215,8.76860223519982,2281333.72496901,0.0,1.0
1997-10-14,26.33,26.58,26.33,26.52,250867,8.68612854976717,8.76860223519982,8.68612854976717,8.74880855069598,760445.585412969,0.0,1.0
1997-10-15,27.63,28.0,27.13,27.13,1165200,9.11499171401697,9.2370527684573,8.95004434315166,8.95004434315166,3532035.6847381,0.0,1.0
1997-10-16,27.81,28.06,27.57,27.57,837867,9.17437276752848,9.25684645296113,9.09519802951313,9.09519802951313,2539801.01533166,0.0,1.0
1997-10-17,27.01,27.75,26.82,27.57,406067,8.91045697414399,9.15457908302464,8.84777697321517,9.09519802951313,1230898.67352776,0.0,1.0
1997-10-20,28.0,28.06,26.89,26.89,724000,9.2370527684573,9.25684645296113,8.87086960513631,8.87086960513631,2194639.40589631,0.0,1.0
1997-10-21,28.61,28.98,28.24,28.61,637000,9.43828856091297,9.5603496153533,9.31622750647264,9.43828856091297,1930918.92480104,0.0,1.0
1997-10-22,28.61,28.86,28.37,28.61,460467,9.43828856091297,9.52076224634563,9.35911382289763,9.43828856091297,1395799.75595975,0.0,1.0
1997-10-23,28.24,28.49,27.63,28.49,373467,9.31622750647264,9.3987011919053,9.11499171401697,9.3987011919053,1132079.27486447,0.0,1.0
1997-10-24,28.68,28.74,28.31,28.37,728400,9.46138119283412,9.48117487733795,9.33932013839379,9.35911382289763,2207976.99344596,0.0,1.0
1997-10-27,26.95,28.49,26.89,28.49,564600,8.89066328964015,9.3987011919053,8.87086960513631,9.3987011919053,1711454.9842114,0.0,1.0
1997-10-28,28.49,28.49,25.53,26.39,1140867,9.3987011919053,9.3987011919053,8.42221275638267,8.705922234271,3458275.79431866,0.0,1.0
1997-10-29,28.98,29.85,28.31,28.68,739800,9.5603496153533,9.84735804065894,9.33932013839379,9.46138119283412,2242533.47027913,0.0,1.0
1997-10-30,28.18,28.68,28.12,28.61,473800,9.32282540130726,9.48824104008134,9.30297552465437,9.46508285065297,1432149.95725736,0.08,1.0
1997-10-31,28.61,28.86,28.24,28.31,466600,9.46508285065297,9.54779067004001,9.34267527796015,9.36583346738852,1410386.59783935,0.0,1.0
1997-11-03,28.86,29.35,28.61,28.61,727267,9.54779067004001,9.70989799603861,9.46508285065297,9.46508285065297,2198301.82136912,0.0,1.0
1997-11-04,29.23,29.29,28.8,29.04,738267,9.67019824273283,9.69004811938572,9.52794079338712,9.60734029999868,2231551.39825774,0.0,1.0
1997-11-05,29.97,30.22,29.23,29.29,759067,9.91501338811847,9.99772120750551,9.67019824273283,9.69004811938572,2294423.32546532,0.0,1.0
1997-11-06,29.85,30.34,29.35,29.97,700000,9.87531363481269,10.0374209608113,9.70989799603861,9.91501338811847,2115882.16563983,0.0,1.0
1997-11-07,29.54,29.85,28.98,29.48,912000,9.77275593877276,9.87531363481269,9.58749042334579,9.75290606211987,2756692.19294789,0.0,1.0
1997-11-10,29.48,29.97,28.86,29.72,492800,9.75290606211987,9.91501338811847,9.54779067004001,9.83230556873143,1489581.04461044,0.0,1.0
1997-11-11,28.86,29.66,28.8,29.48,263000,9.54779067004001,9.81245569207854,9.52794079338712,9.75290606211987,794967.156518964,0.0,1.0
1997-11-12,28.49,29.11,28.24,28.74,272867,9.42538309734719,9.63049848942705,9.34267527796015,9.50809091673423,824792.026988061,0.0,1.0
1997-11-13,28.31,28.92,28.18,28.74,250800,9.36583346738852,9.5676405466929,9.32282540130726,9.50809091673423,758090.35306067,0.0,1.0
1997-11-14,28.61,29.11,28.18,28.24,516400,9.46508285065297,9.63049848942705,9.32282540130726,9.34267527796015,1560916.50048058,0.0,1.0
1997-11-17,30.46,30.71,29.48,29.6,1098067,10.0771207141171,10.1598285335041,9.75290606211987,9.79260581542565,3319114.8313966,0.0,1.0
1997-11-18,28.0,30.22,27.75,30.22,2765200,9.26327577134859,9.99772120750551,9.18056795196155,9.99772120750551,8358339.09203893,0.0,1.0
1997-11-19,27.63,28.37,27.13,28.24,1115067,9.14086819865577,9.38568334404141,8.97545255988168,9.34267527796015,3370500.54113358,0.0,1.0
1997-11-20,28.61,28.98,28.12,28.12,2446867,9.46508285065297,9.58749042334579,9.30297552465437,9.30297552465437,7396117.49570375,0.0,1.0
1997-11-21,28.61,29.11,28.61,28.98,587267,9.46508285065297,9.63049848942705,9.46508285065297,9.58749042334579,1775125.38824115,0.0,1.0
1997-11-24,28.12,28.49,27.93,28.49,488067,9.30297552465437,9.42538309734719,9.24011758192022,9.42538309734719,1475274.65848191,0.0,1.0
1997-11-25,28.12,28.37,28.0,28.24,214467,9.30297552465437,9.38568334404141,9.26327577134859,9.34267527796015,648267.000597539,0.0,1.0
1997-11-26,29.04,29.17,28.0,28.0,191867,9.60734029999868,9.65034836607994,9.26327577134859,9.26327577134859,579954.233535453,0.0,1.0
1997-11-28,28.68,29.23,28.68,29.23,87867,9.48824104008134,9.67019824273283,9.48824104008134,9.67019824273283,265594.597497535,0.0,1.0
1997-12-01,28.49,28.74,27.87,28.74,775000,9.42538309734719,9.50809091673423,9.22026770526733,9.50809091673423,2342583.82624409,0.0,1.0
1997-12-02,29.42,29.79,28.49,28.49,387600,9.73305618546698,9.8554637581598,9.42538309734719,9.42538309734719,1171594.18200285,0.0,1.0
1997-12-03,29.17,29.42,28.8,29.42,404600,9.65034836607994,9.73305618546698,9.52794079338712,9.73305618546698,1222979.89173982,0.0,1.0
1997-12-04,29.04,29.6,28.86,29.6,508800,9.60734029999868,9.79260581542565,9.54779067004001,9.79260581542565,1537944.06553935,0.0,1.0
1997-12-05,29.35,29.97,28.8,28.8,582067,9.70989799603861,9.91501338811847,9.52794079338712,9.52794079338712,1759407.40643925,0.0,1.0
1997-12-08,29.6,29.72,29.42,29.6,622200,9.79260581542565,9.83230556873143,9.73305618546698,9.79260581542565,1880716.976373,0.0,1.0
1997-12-09,30.83,30.96,29.85,30.59,1598667,10.1995282868099,10.2425363528912,9.87531363481269,10.1201287801983,4832272.84870989,0.0,1.0
1997-12-10,33.24,33.67,31.14,31.33,3101400,10.996831665701,11.1390891150467,10.3020859828498,10.364943925584,9374567.06930763,0.0,1.0
1997-12-11,32.19,32.93,31.94,32.81,1506667,10.6494588242754,10.894273969661,10.5667510048884,10.8545742163553,4554185.47836866,0.0,1.0
1997-12-12,33.18,33.24,32.07,32.31,614667,10.9769817890481,10.996831665701,10.6097590709696,10.6891585775812,1857947.0615819,0.0,1.0
1997-12-15,33.42,33.42,32.44,33.36,818467,11.0563812956596,11.0563812956596,10.7321666436624,11.0365314190067,2473971.04066391,0.0,1.0
1997-12-16,34.59,34.72,33.12,33.3,1045600,11.443453890391,11.4864619564722,10.9571319123952,11.0166815423539,3160523.41770429,0.0,1.0
1997-12-17,35.4,36.01,34.04,34.53,3175200,11.711427225205,11.9132343045094,11.2614966877395,11.4236040137381,9597641.50334226,0.0,1.0
1997-12-18,33.79,35.27,33.48,35.27,2066867,11.1787888683525,11.6684191591237,11.0762311723125,11.6684191591237,6247495.74864211,0.0,1.0
1997-12-19,32.68,33.55,32.44,32.56,885200,10.811566150274,11.0993893617409,10.7321666436624,10.7718663969682,2675684.13289196,0.0,1.0
1997-12-22,32.13,33.3,31.94,33.05,532600,10.6296089476225,11.0166815423539,10.5667510048884,10.9339737229668,1609884.0591711,0.0,1.0
1997-12-23,30.77,32.13,30.77,32.13,930467,10.179678410157,10.6296089476225,10.179678410157,10.6296089476225,2812512.18716628,0.0,1.0
1997-12-24,29.97,30.65,29.6,30.65,705067,9.91501338811847,10.1399786568512,9.79260581542565,10.1399786568512,2131198.12983025,0.0,1.0
1997-12-26,30.22,30.46,29.6,29.85,384667,9.99772120750551,10.0771207141171,9.79260581542565,9.87531363481269,1162728.63572882,0.0,1.0
1997-12-29,30.09,30.28,29.72,30.22,723467,9.95471314142425,10.0175710841584,9.83230556873143,9.99772120750551,2186815.6038985,0.0,1.0
1997-12-30,30.59,31.39,30.28,30.34,698467,10.1201287801983,10.3847938022369,10.0175710841584,10.0374209608113,2111248.38369708,0.0,1.0
1997-12-31,31.08,31.64,30.83,30.96,514067,10.2822361061969,10.4675016216239,10.1995282868099,10.2425363528912,1553864.56749139,0.0,1.0
1998-01-02,30.83,31.45,30.83,31.08,307467,10.1995282868099,10.4046436788898,10.1995282868099,10.2822361061969,929377.059746829,0.0,1.0
1998-01-05,31.26,31.26,30.59,30.83,538200,10.3417857361556,10.3417857361556,10.1201287801983,10.1995282868099,1626811.11649622,0.0,1.0
1998-01-06,32.56,33.55,31.39,31.51,619800,10.7718663969682,11.0993893617409,10.3847938022369,10.4244935555426,1873462.52323367,0.0,1.0
1998-01-07,31.7,33.05,30.71,32.62,829867,10.4873514982768,10.9339737229668,10.1598285335041,10.7917162736211,2508429.69307575,0.0,1.0
1998-01-08,31.57,32.07,31.2,31.94,614467,10.4443434321955,10.6097590709696,10.3219358595027,10.5667510048884,1857342.5238203,0.0,1.0
1998-01-09,30.34,31.45,30.22,31.45,390667,10.0374209608113,10.4046436788898,9.99772120750551,10.4046436788898,1180864.76857716,0.0,1.0
1998-01-12,30.96,30.96,29.48,29.48,668600,10.2425363528912,10.2425363528912,9.75290606211987,9.75290606211987,2020969.73706683,0.0,1.0
1998-01-13,32.31,32.31,31.33,31.33,454600,10.6891585775812,10.6891585775812,10.364943925584,10.364943925584,1374114.33214266,0.0,1.0
1998-01-14,32.37,32.44,32.07,32.19,637000,10.7090084542341,10.7321666436624,10.6097590709696,10.6494588242754,1925452.77073224,0.0,1.0
1998-01-15,32.31,33.3,32.31,32.56,343667,10.6891585775812,11.0166815423539,10.6891585775812,10.7718663969682,1038798.39459849,0.0,1.0
1998-01-16,32.87,33.3,32.68,32.81,791200,10.8744240930081,11.0166815423539,10.811566150274,10.8545742163553,2391551.38493463,0.0,1.0
1998-01-20,34.96,35.09,33.05,33.05,735600,11.5658614630838,11.6088695291651,10.9339737229668,10.9339737229668,2223489.88720666,0.0,1.0
1998-01-21,34.29,34.59,33.3,34.59,612467,11.3442045071265,11.443453890391,11.0166815423539,11.443453890391,1851297.14620419,0.0,1.0
1998-01-22,33.3,33.67,33.18,33.55,316067,11.0166815423539,11.1390891150467,10.9769817890481,11.0993893617409,955372.183496115,0.0,1.0
1998-01-23,32.81,33.42,32.44,33.18,281800,10.8545742163553,11.0563812956596,10.7321666436624,10.9769817890481,851793.70611043,0.0,1.0
1998-01-26,32.31,33.67,32.25,33.05,294267,10.6891585775812,11.1390891150467,10.6693087009283,10.9339737229668,889477.567480477,0.0,1.0
1998-01-27,32.93,33.48,32.19,32.31,281800,10.894273969661,11.0762311723125,10.6494588242754,10.6891585775812,851793.706110436,0.0,1.0
1998-01-28,32.5,33.05,32.19,32.93,358867,10.7520165203153,10.9339737229668,10.6494588242754,10.894273969661,1084743.26448096,0.0,1.0
1998-01-29,33.05,33.3,32.44,32.44,891267,10.9604402251707,11.0433482450282,10.7581446567182,10.7581446567182,2687517.44864712,0.08,1.0
1998-01-30,34.04,34.16,32.99,33.05,833000,11.2887559838066,11.3285518333383,10.9405423004049,10.9604402251707,2511819.72935502,0.0,1.0
1998-02-02,34.29,34.59,34.16,34.53,406067,11.3716640036642,11.4711536274933,11.3285518333383,11.4512557027275,1224450.30256903,0.0,1.0
1998-02-03,34.53,34.53,33.67,34.16,191867,11.4512557027275,11.4512557027275,11.1660521144174,11.3285518333383,578553.800734883,0.0,1.0
1998-02-04,34.29,34.29,34.04,34.29,280800,11.3716640036642,11.3716640036642,11.2887559838066,11.3716640036642,846721.464589302,0.0,1.0
1998-02-05,34.47,35.09,34.41,34.53,799000,11.4313577779617,11.6369696672084,11.4114598531958,11.4512557027275,2409296.47509562,0.0,1.0
1998-02-06,35.21,35.77,34.9,34.9,921200,11.6767655167401,11.862479481221,11.5739595721167,11.5739595721167,2777777.11246319,0.0,1.0
1998-02-09,34.78,35.4,34.66,35.4,1055200,11.534163722585,11.7397756118318,11.4943678730534,11.7397756118318,3181839.34983844,0.0,1.0
1998-02-10,35.52,35.89,34.84,34.9,669400,11.7795714613635,11.9022753307527,11.5540616473509,11.5739595721167,2018501.95297748,0.0,1.0
1998-02-11,35.64,36.26,35.27,35.27,545800,11.8193673108951,12.0249792001419,11.6966634415059,11.6966634415059,1645799.7698463,0.0,1.0
1998-02-12,35.34,35.52,35.09,35.52,570800,11.719877687066,11.7795714613635,11.6369696672084,11.7795714613635,1721184.51562526,0.0,1.0
1998-02-13,35.58,35.77,35.34,35.4,539667,11.7994693861293,11.862479481221,11.719877687066,11.7397756118318,1627306.3840118,0.0,1.0
1998-02-17,35.52,35.77,35.4,35.52,430067,11.7795714613635,11.862479481221,11.7397756118318,11.7795714613635,1296819.65851683,0.0,1.0
1998-02-18,35.52,35.64,35.4,35.52,984067,11.7795714613635,11.8193673108951,11.7397756118318,11.7795714613635,2967345.62497862,0.0,1.0
1998-02-19,35.52,35.64,35.21,35.46,528267,11.7795714613635,11.8193673108951,11.6767655167401,11.7596735365976,1592930.93993659,0.0,1.0
1998-02-20,36.08,36.08,35.34,35.46,437267,11.9652854258444,11.9652854258444,11.719877687066,11.7596735365976,1318530.46530118,0.0,1.0
1998-02-23,35.52,35.95,34.96,35.95,350200,11.7795714613635,11.9221732555185,11.5938574968825,11.9221732555185,1055989.5188717,0.0,1.0
1998-02-24,34.66,35.64,34.53,35.52,622400,11.4943678730534,11.8193673108951,11.4512557027275,11.7795714613635,1876778.63091304,0.0,1.0
1998-02-25,34.96,35.52,34.29,34.47,716800,11.5938574968825,11.7795714613635,11.3716640036642,11.4313577779617,2161431.4309744,0.0,1.0
1998-02-26,34.78,35.15,34.53,35.09,1015600,11.534163722585,11.6568675919743,11.4512557027275,11.6369696672084,3062429.91252457,0.0,1.0
1998-02-27,35.77,35.89,34.41,34.78,907400,11.862479481221,11.9022753307527,11.4114598531958,11.534163722585,2736164.73279321,0.0,1.0
1998-03-02,36.14,36.38,35.77,35.83,423267,11.9851833506102,12.0647750496735,11.862479481221,11.8823774059868,1276315.00766496,0.0,1.0
1998-03-03,35.64,36.01,35.21,35.89,322000,11.8193673108951,11.9420711802843,11.6767655167401,11.9022753307527,970955.52563303,0.0,1.0
1998-03-04,34.72,35.77,34.53,35.4,416600,11.5142657978192,11.862479481221,11.4512557027275,11.7397756118318,1256211.40366063,0.0,1.0
1998-03-05,34.78,34.96,34.29,34.47,514267,11.534163722585,11.5938574968825,11.3716640036642,11.4313577779617,1550715.48230038,0.0,1.0
1998-03-06,34.9,35.21,34.9,34.9,503200,11.5739595721167,11.6767655167401,11.5739595721167,11.5739595721167,1517344.16303895,0.0,1.0
1998-03-09,34.53,35.52,34.53,35.27,612000,11.4512557027275,11.7795714613635,11.4512557027275,11.6966634415059,1845418.57666899,0.0,1.0
1998-03-10,36.51,36.75,34.72,34.72,1314867,12.1078872199994,12.1874789190627,11.5142657978192,11.5142657978192,3964836.58112587,0.0,1.0
1998-03-11,36.63,36.69,36.14,36.26,450600,12.1476830695311,12.1675809942969,11.9851833506102,12.0249792001419,1358734.65792001,0.0,1.0
1998-03-12,36.32,36.63,36.08,36.63,325267,12.0448771249077,12.1476830695311,11.9652854258444,12.1476830695311,980806.804211423,0.0,1.0
1998-03-13,36.01,36.51,36.01,36.51,223600,11.9420711802843,12.1078872199994,11.9420711802843,12.1078872199994,674241.166247036,0.0,1.0
1998-03-16,36.01,36.63,36.01,36.38,959200,11.9420711802843,12.1476830695311,11.9420711802843,12.0647750496735,2892361.92604721,0.0,1.0
1998-03-17,36.63,36.75,36.14,36.26,617400,12.1476830695311,12.1874789190627,11.9851833506102,12.0249792001419,1861701.68175724,0.0,1.0
1998-03-18,36.63,36.75,35.89,36.63,493000,12.1476830695311,12.1874789190627,11.9022753307527,12.1476830695311,1486587.18676113,0.0,1.0
1998-03-19,37.25,37.49,36.51,36.63,539267,12.3532949587778,12.4328866578411,12.1078872199994,12.1476830695311,1626100.22807934,0.0,1.0
1998-03-20,36.63,37.25,36.51,37.25,407400,12.1476830695311,12.3532949587778,12.1078872199994,12.3532949587778,1228469.81721396,0.0,1.0
1998-03-23,36.75,37.31,36.26,36.26,772067,12.1874789190627,12.3731928835437,12.0249792001419,12.0249792001419,2328082.98077303,0.0,1.0
1998-03-24,37.86,38.11,36.88,37.0,416667,12.5555905272303,12.6384985470879,12.2305910893886,12.2703869389203,1256413.43477931,0.0,1.0
1998-03-25,34.59,34.78,34.29,34.53,6903000,11.4711536274933,11.534163722585,11.3716640036642,11.4512557027275,20815236.004487,0.0,1.0
1998-03-26,34.9,35.21,34.59,34.59,1356067,11.5739595721167,11.6767655167401,11.4711536274933,11.4711536274933,4089070.64216958,0.0,1.0
1998-03-27,34.72,36.01,34.66,35.64,1258067,11.5142657978192,11.9420711802843,11.4943678730534,11.8193673108951,3793562.43871607,0.0,1.0
1998-03-30,34.47,34.78,34.29,34.72,942000,11.4313577779617,11.534163722585,11.3716640036642,11.5142657978192,2840497.22095128,0.0,1.0
1998-03-31,34.84,35.4,34.59,34.59,633467,11.5540616473509,11.7397756118318,11.4711536274933,11.4711536274933,1910149.95017446,0.0,1.0
1998-04-01,35.64,35.7,34.59,34.72,1109400,11.8193673108951,11.8392652356609,11.4711536274933,11.5142657978192,3345273.47868722,0.0,1.0
1998-04-02,36.26,36.75,35.52,35.64,459867,12.0249792001419,12.1874789190627,11.7795714613635,11.8193673108951,1386678.27548535,0.0,1.0
1998-04-03,35.77,36.45,35.64,36.38,428067,11.862479481221,12.0879892952336,11.8193673108951,12.0647750496735,1290788.87885452,0.0,1.0
1998-04-06,36.45,36.51,35.52,35.77,466667,12.0879892952336,12.1078872199994,11.7795714613635,11.862479481221,1407182.92633724,0.0,1.0
1998-04-07,35.77,36.63,35.64,36.63,468467,11.862479481221,12.1476830695311,11.8193673108951,12.1476830695311,1412610.62803332,0.0,1.0
1998-04-08,35.89,36.38,35.58,35.64,287667,11.9022753307527,12.0647750496735,11.7994693861293,11.8193673108951,867428.146559863,0.0,1.0
1998-04-09,36.38,36.63,35.77,35.89,182667,12.0647750496735,12.1476830695311,11.862479481221,11.9022753307527,550812.214288226,0.0,1.0
1998-04-13,36.45,36.94,36.14,36.45,233000,12.0879892952336,12.2504890141544,11.9851833506102,12.0879892952336,702585.830659927,0.0,1.0
1998-04-14,35.64,36.51,35.58,36.38,188067,11.8193673108951,12.1078872199994,11.7994693861293,12.0647750496735,567095.319376481,0.0,1.0
1998-04-15,35.52,35.77,35.27,35.64,362400,11.7795714613635,11.862479481221,11.6966634415059,11.8193673108951,1092777.27481183,0.0,1.0
1998-04-16,35.03,35.55,34.66,35.4,521200,11.6170717424426,11.7895204237464,11.4943678730534,11.7397756118318,1571621.1799998,0.0,1.0
1998-04-17,35.15,35.15,34.41,35.03,235000,11.6568675919743,11.6568675919743,11.4114598531958,11.6170717424426,708616.61032224,0.0,1.0
1998-04-20,35.52,35.77,35.27,35.4,312067,11.7795714613635,11.862479481221,11.6966634415059,11.7397756118318,941003.65844013,0.0,1.0
1998-04-21,35.09,35.7,35.03,35.27,515067,11.6369696672084,11.8392652356609,11.6170717424426,11.6966634415059,1553127.79416531,0.0,1.0
1998-04-22,36.88,36.88,35.21,35.27,542467,12.2305910893886,12.2305910893886,11.6767655167401,11.6966634415059,1635749.47553905,0.0,1.0
1998-04-23,37.25,37.25,36.38,36.51,590467,12.3532949587778,12.3532949587778,12.0647750496735,12.1078872199994,1780488.18743466,0.0,1.0
1998-04-24,37.0,37.49,36.57,37.25,599667,12.2703869389203,12.4328866578411,12.1277851447652,12.3532949587778,1808229.77388131,0.0,1.0
1998-04-27,36.51,36.51,35.7,36.38,406600,12.1078872199994,12.1078872199994,11.8392652356609,12.0647750496735,1226057.50534904,0.0,1.0
1998-04-28,36.51,37.37,36.51,36.51,420000,12.1078872199994,12.3930908083095,12.1078872199994,12.1078872199994,1266463.72908656,0.0,1.0
1998-04-29,36.26,36.75,35.77,36.63,222000,12.0515097664963,12.2143680065841,11.8886515264085,12.1744843559503,667942.868235361,0.08,1.0
1998-04-30,36.32,36.32,35.77,36.14,336400,12.0714515918132,12.0714515918132,11.8886515264085,12.0116261158625,1012144.05799268,0.0,1.0
1998-05-01,36.38,36.45,35.95,36.45,619867,12.09139341713,12.1146588799997,11.9484770023591,12.1146588799997,1865025.86443446,0.0,1.0
1998-05-04,36.51,37.12,36.51,36.51,458800,12.1346007053166,12.3373425960381,12.1346007053166,12.1346007053166,1380415.26101975,0.0,1.0
1998-05-05,36.51,36.63,36.26,36.51,498067,12.1346007053166,12.1744843559503,12.0515097664963,12.1346007053166,1498559.91240262,0.0,1.0
1998-05-06,36.45,36.63,36.14,36.38,550400,12.1146588799997,12.1744843559503,12.0116261158625,12.09139341713,1656016.9129583,0.0,1.0
1998-05-07,37.31,37.86,36.32,36.38,702200,12.4004917095415,12.5832917749462,12.0714515918132,12.09139341713,2112745.41475168,0.0,1.0
1998-05-08,37.12,37.74,37.0,37.37,437200,12.3373425960381,12.5434081243125,12.2974589454044,12.4204335348584,1315426.22519144,0.0,1.0
1998-05-11,37.37,37.49,37.12,37.12,460400,12.4204335348584,12.4603171854922,12.3373425960381,12.3373425960381,1385229.2636737,0.0,1.0
1998-05-12,37.56,37.56,37.25,37.25,352200,12.4835826483618,12.4835826483618,12.3805498842247,12.3805498842247,1059682.33420043,0.0,1.0
1998-05-13,37.25,37.8,36.94,37.43,245400,12.3805498842247,12.5633499496293,12.2775171200875,12.4403753601753,738347.657049357,0.0,1.0
1998-05-14,37.0,37.74,37.0,37.49,354467,12.2974589454044,12.5434081243125,12.2974589454044,12.4603171854922,1066503.17421074,0.0,1.0
1998-05-15,37.99,38.36,37.62,37.99,706000,12.6264990631328,12.7494736525868,12.5035244736787,12.6264990631328,2124178.67105479,0.0,1.0
1998-05-18,39.59,39.59,38.11,38.23,430867,13.1582810715827,13.1582810715827,12.6663827137665,12.7062663644002,1296371.80093678,0.0,1.0
1998-05-19,38.48,39.59,38.11,39.59,520667,12.7893573032205,13.1582810715827,12.6663827137665,13.1582810715827,1566557.69988965,0.0,1.0
1998-05-20,38.05,38.6,37.37,38.48,315067,12.6464408884496,12.8292409538543,12.4204335348584,12.7893573032205,947958.358857257,0.0,1.0
1998-05-21,38.97,39.22,37.56,37.86,758467,12.9522155433083,13.0353064821286,12.4835826483618,12.5832917749462,2282038.84433275,0.0,1.0
1998-05-22,38.6,38.97,38.23,38.97,425867,12.8292409538543,12.9522155433083,12.7062663644002,12.9522155433083,1281328.04264319,0.0,1.0
1998-05-26,38.42,38.85,38.11,38.48,321667,12.7694154779037,12.9123318926746,12.6663827137665,12.7893573032205,967816.119804791,0.0,1.0
1998-05-27,37.49,38.23,37.49,38.17,295067,12.4603171854922,12.7062663644002,12.4603171854922,12.6863245390834,887783.325682895,0.0,1.0
1998-05-28,37.8,38.3,37.49,37.49,465867,12.5633499496293,12.7295318272699,12.4603171854922,12.4603171854922,1401678.10899191,0.0,1.0
1998-05-29,37.74,38.23,37.37,37.92,270867,12.5434081243125,12.7062663644002,12.4204335348584,12.6032336002631,814971.535541924,0.0,1.0
1998-06-01,38.23,38.23,37.0,37.49,256867,12.7062663644002,12.7062663644002,12.2974589454044,12.4603171854922,772849.012319879,0.0,1.0
1998-06-02,38.42,38.73,38.11,38.6,179867,12.7694154779037,12.8724482420408,12.6663827137665,12.8292409538543,541175.134598602,0.0,1.0
1998-06-03,38.36,38.48,38.11,38.42,248600,12.7494736525868,12.7893573032205,12.6663827137665,12.7694154779037,747975.662357256,0.0,1.0
1998-06-04,38.3,38.36,38.05,38.3,176267,12.7295318272699,12.7494736525868,12.6464408884496,12.7295318272699,530343.62862722,0.0,1.0
1998-06-05,39.41,39.41,38.36,38.42,241667,13.0984555956321,13.0984555956321,12.7494736525868,12.7694154779037,727115.987107363,0.0,1.0
1998-06-08,39.59,39.96,39.34,39.47,320800,13.1582810715827,13.2812556610367,13.0751901327624,13.1183974209489,965207.532116683,0.0,1.0
1998-06-09,39.9,39.96,39.41,39.47,296067,13.2613138357198,13.2812556610367,13.0984555956321,13.1183974209489,890792.077341619,0.0,1.0
1998-06-10,38.6,40.08,38.48,40.02,357467,12.8292409538543,13.3211393116705,12.7893573032205,13.3011974863536,1075529.42918689,0.0,1.0
1998-06-11,37.99,39.1,37.8,38.73,288400,12.6264990631328,12.9954228314949,12.5633499496293,12.8724482420408,867723.978374224,0.0,1.0
1998-06-12,37.62,38.05,37.12,37.86,277200,12.5035244736787,12.6464408884496,12.3373425960381,12.5832917749462,834025.959796587,0.0,1.0
1998-06-15,36.88,37.25,36.69,37.0,323867,12.2575752947706,12.3805498842247,12.1944261812672,12.2974589454044,974435.373453974,0.0,1.0
1998-06-16,36.88,37.43,36.51,37.25,318667,12.2575752947706,12.4403753601753,12.1346007053166,12.3805498842247,958789.864828642,0.0,1.0
1998-06-17,36.26,37.18,36.08,36.26,701000,12.0515097664963,12.357284421355,11.9916842905457,12.0515097664963,2109134.91276121,0.0,1.0
1998-06-18,36.88,37.18,36.14,36.14,380800,12.2575752947706,12.357284421355,12.0116261158625,12.0116261158625,1145732.63163976,0.0,1.0
1998-06-19,37.25,37.25,36.75,36.88,424200,12.3805498842247,12.3805498842247,12.2143680065841,12.2575752947706,1276312.45362811,0.0,1.0
1998-06-22,37.18,37.37,37.0,37.12,268000,12.357284421355,12.4204335348584,12.2974589454044,12.3373425960381,806345.444536382,0.0,1.0
1998-06-23,37.37,37.49,37.25,37.37,209800,12.4204335348584,12.4603171854922,12.3805498842247,12.4204335348584,631236.097999005,0.0,1.0
1998-06-24,37.68,37.74,37.31,37.49,319800,12.5234662989956,12.5434081243125,12.4004917095415,12.4603171854922,962198.780457966,0.0,1.0
1998-06-25,38.05,38.23,37.62,37.68,372200,12.6464408884496,12.7062663644002,12.5035244736787,12.5234662989956,1119857.36737478,0.0,1.0
1998-06-26,38.42,38.48,37.99,38.05,394067,12.7694154779037,12.7893573032205,12.6264990631328,12.6464408884496,1185649.73989596,0.0,1.0
1998-06-29,38.3,38.73,38.23,38.6,188267,12.7295318272699,12.8724482420408,12.7062663644002,12.8292409538543,566448.648531834,0.0,1.0
1998-06-30,38.79,38.85,38.11,38.17,283600,12.8923900673577,12.9123318926746,12.6663827137665,12.6863245390834,853281.970412382,0.0,1.0
1998-07-01,37.49,38.85,37.37,38.79,583000,12.4603171854922,12.9123318926746,12.4204335348584,12.8923900673577,1754102.2170325,0.0,1.0
1998-07-02,37.0,37.49,36.14,37.49,1378200,12.2974589454044,12.4603171854922,12.0116261158625,12.4603171854922,4146661.53604492,0.0,1.0
1998-07-06,37.8,37.99,37.12,37.12,309200,12.5633499496293,12.6264990631328,12.3373425960381,12.3373425960381,930306.01287556,0.0,1.0
1998-07-07,38.67,38.67,37.8,38.11,195400,12.852506416724,12.852506416724,12.5633499496293,12.6663827137665,587910.074113466,0.0,1.0
1998-07-08,38.48,38.6,38.17,38.54,255667,12.7893573032205,12.8292409538543,12.6863245390834,12.8092991285374,769238.510329418,0.0,1.0
1998-07-09,38.79,38.97,38.6,38.73,380867,12.8923900673577,12.9522155433083,12.8292409538543,12.8724482420408,1145934.21800089,0.0,1.0
1998-07-10,39.41,39.59,38.91,38.91,442067,13.0984555956321,13.1582810715827,12.9322737179915,12.9322737179915,1330069.81951442,0.0,1.0
1998-07-13,38.97,39.47,38.79,39.41,258467,12.9522155433083,13.1183974209489,12.8923900673577,13.0984555956321,777663.014973827,0.0,1.0
1998-07-14,38.54,39.34,38.23,39.1,790867,12.8092991285374,13.0751901327624,12.7062663644002,12.9954228314949,2379522.39807521,0.0,1.0
1998-07-15,38.3,38.67,38.17,38.36,311867,12.7295318272699,12.852506416724,12.6863245390834,12.7494736525868,938330.35354936,0.0,1.0
1998-07-16,39.41,39.41,38.11,38.3,534800,13.0984555956321,13.0984555956321,12.6663827137665,12.7295318272699,1609080.3870823,0.0,1.0
1998-07-17,40.39,40.39,38.73,39.34,667267,13.4241720758076,13.4241720758076,12.8724482420408,13.0751901327624,2007640.69305769,0.0,1.0
1998-07-20,40.14,40.27,39.71,40.27,636467,13.3410811369873,13.3842884251739,13.1981647222164,13.3842884251739,1914971.14196918,0.0,1.0
1998-07-21,39.41,40.02,39.22,40.02,442400,13.0984555956321,13.3011974863536,13.0353064821286,13.3011974863536,1331071.73381677,0.0,1.0
1998-07-22,39.22,39.34,38.91,39.28,213800,13.0353064821286,13.0751901327624,12.9322737179915,13.0552483074455,643271.104633877,0.0,1.0
1998-07-23,37.62,39.1,37.49,39.1,382667,12.5035244736787,12.9954228314949,12.4603171854922,12.9954228314949,1151349.97098658,0.0,1.0
1998-07-24,37.31,37.62,37.0,37.62,397000,12.4004917095415,12.5035244736787,12.2974589454044,12.5035244736787,1194474.40851099,0.0,1.0
1998-07-27,36.63,37.31,36.01,37.31,437067,12.1744843559503,12.4004917095415,11.968418827676,12.4004917095415,1315026.06122084,0.0,1.0
1998-07-28,36.51,37.25,36.38,36.63,295667,12.1346007053166,12.3805498842247,12.09139341713,12.1744843559503,889588.576678128,0.0,1.0
1998-07-29,36.01,36.88,35.83,36.75,392867,11.968418827676,12.2575752947706,11.9085933517254,12.2143680065841,1182039.2379055,0.0,1.0
1998-07-30,36.32,36.57,36.14,36.14,476000,12.0980406922356,12.181314650745,12.0380834421089,12.0380834421089,1429018.17242981,0.08,1.0
1998-07-31,35.7,36.45,35.52,36.45,251400,11.8915212751325,12.1413431506605,11.8315640250058,12.1413431506605,754737.749052213,0.0,1.0
1998-08-03,35.4,35.77,35.27,35.52,178667,11.7915925249213,11.9148379835151,11.7482900664965,11.8315640250058,536383.171877135,0.0,1.0
1998-08-04,33.92,35.4,33.79,35.4,324867,11.2986106905461,11.7915925249213,11.2553082321212,11.7915925249213,975295.896266286,0.0,1.0
1998-08-05,36.14,36.14,33.18,33.55,483400,12.0380834421089,12.0380834421089,11.0521197733584,11.1753652319523,1451234.00116086,0.0,1.0
1998-08-06,36.45,36.88,36.2,36.26,453800,12.1413431506605,12.2845743592965,12.0580691921512,12.0780549421934,1362370.68623665,0.0,1.0
1998-08-07,36.38,36.63,36.2,36.32,171600,12.1180264422779,12.2013004007872,12.0580691921512,12.0980406922356,515167.05543898,0.0,1.0
1998-08-10,34.84,36.26,34.66,36.26,458000,11.6050588578604,12.0780549421934,11.5451016077337,12.0780549421934,1374979.67011103,0.0,1.0
1998-08-11,34.78,34.78,34.04,34.53,444600,11.5850731078182,11.5850731078182,11.3385821906305,11.5017991493088,1334751.00727372,0.0,1.0
1998-08-12,36.01,36.01,34.59,34.78,295067,11.9947809836841,11.9947809836841,11.5217848993511,11.5850731078182,885832.153538539,0.0,1.0
1998-08-13,36.38,36.45,35.7,36.26,214600,12.1180264422779,12.1413431506605,11.8915212751325,12.0780549421934,644259.033200496,0.0,1.0
1998-08-14,35.27,36.51,35.27,36.51,291267,11.7482900664965,12.1613289007027,11.7482900664965,12.1613289007027,874424.025271241,0.0,1.0
1998-08-17,36.26,36.51,35.03,35.03,304800,12.0780549421934,12.1613289007027,11.6683470663275,11.6683470663275,915051.972597909,0.0,1.0
1998-08-18,36.32,36.45,35.89,36.14,423667,12.0980406922356,12.1413431506605,11.9548094835996,12.0380834421089,1271907.23121601,0.0,1.0
1998-08-19,34.84,36.32,34.66,36.32,371400,11.6050588578604,12.0980406922356,11.5451016077337,12.0980406922356,1114994.43117737,0.0,1.0
1998-08-20,36.2,36.32,35.03,35.03,188000,12.0580691921512,12.0980406922356,11.6683470663275,11.6683470663275,564402.135329417,0.0,1.0
1998-08-21,35.34,36.32,35.03,35.95,313400,11.7716067748791,12.0980406922356,11.6683470663275,11.9747952336418,940870.36815021,0.0,1.0
1998-08-24,36.08,36.51,35.58,35.64,231600,12.0180976920667,12.1613289007027,11.851549775048,11.8715355250903,695295.39650156,0.0,1.0
1998-08-25,37.25,37.62,36.01,36.08,415000,12.4078198178904,12.5310652764842,11.9947809836841,12.0180976920667,1245887.69234951,0.0,1.0
1998-08-26,36.26,36.75,36.14,36.63,316400,12.0780549421934,12.2412719008717,12.0380834421089,12.2013004007872,949876.785203342,0.0,1.0
1998-08-27,34.9,36.14,33.18,36.14,727000,11.6250446079026,12.0380834421089,11.0521197733584,12.0380834421089,2182555.06587494,0.0,1.0
1998-08-28,34.35,35.7,33.67,34.9,389267,11.4418418991821,11.8915212751325,11.2153367320367,11.6250446079026,1168633.64900679,0.0,1.0
1998-08-31,30.9,34.29,30.71,34.23,336200,10.2926612717533,11.4218561491399,10.2293730632863,11.4018703990976,1009319.137754,0.0,1.0
1998-09-01,34.1,34.1,31.57,31.57,482867,11.3585679406728,11.3585679406728,10.5158354805584,10.5158354805584,1449633.86106442,0.0,1.0
1998-09-02,34.53,35.4,34.04,35.27,387867,11.5017991493088,11.7915925249213,11.3385821906305,11.7482900664965,1164430.654382,0.0,1.0
1998-09-03,32.99,34.29,32.81,34.29,570667,10.9888315648914,11.4218561491399,10.9288743147646,11.4218561491399,1713221.66681932,0.0,1.0
1998-09-04,31.51,33.48,31.33,32.99,472667,10.4958497305161,11.1520485235696,10.4358924803894,10.9888315648914,1419012.04308378,0.0,1.0
1998-09-08,34.35,34.35,32.19,32.25,356067,11.4418418991821,11.4418418991821,10.7223548976615,10.7423406477037,1068962.63361883,0.0,1.0
1998-09-09,32.99,34.35,32.93,34.35,346400,10.9888315648914,11.4418418991821,10.9688458148491,11.4418418991821,1039940.95573463,0.0,1.0
1998-09-10,32.19,32.99,32.13,32.99,227067,10.7223548976615,10.9888315648914,10.7023691476193,10.9888315648914,681686.700334282,0.0,1.0
1998-09-11,33.42,33.61,32.19,32.25,237867,11.1320627735274,11.1953509819945,10.7223548976615,10.7423406477037,714109.801725548,0.0,1.0
1998-09-14,32.56,33.42,32.5,33.42,294267,10.8456003562553,11.1320627735274,10.8256146062131,11.1320627735274,883430.442324373,0.0,1.0
1998-09-15,32.81,32.9,32.01,32.56,385200,10.9288743147646,10.958852939828,10.6623976475348,10.8456003562553,1156423.94962177,0.0,1.0
1998-09-16,30.34,32.87,29.6,32.81,1288467,10.1061276046924,10.9488600648069,9.85963668750482,10.9288743147646,3868157.05373135,0.0,1.0
1998-09-17,29.54,30.09,29.11,30.09,530867,9.83965093746258,10.0228536461831,9.69641972882653,10.0228536461831,1593736.53391448,0.0,1.0
1998-09-18,30.09,30.46,29.72,30.09,464400,10.0228536461831,10.1460991047769,9.8996081875893,10.0228536461831,1394193.35982437,0.0,1.0
1998-09-21,31.26,31.26,29.6,29.97,492467,10.4125757720068,10.4125757720068,9.85963668750482,9.98288214609863,1478454.39563443,0.0,1.0
1998-09-22,30.28,31.57,30.06,31.14,696600,10.0861418546502,10.5158354805584,10.012860771162,10.3726042719223,2091290.03973656,0.0,1.0
1998-09-23,30.09,30.34,29.85,30.34,701000,10.0228536461831,10.1061276046924,9.94291064601415,10.1061276046924,2104499.45141448,0.0,1.0
1998-09-24,29.85,30.22,29.66,29.85,399400,9.94291064601415,10.066156104608,9.87962243754706,9.94291064601415,1199054.32367324,0.0,1.0
1998-09-25,30.59,30.65,29.23,29.72,967267,10.1894015632018,10.209387313244,9.73639122891101,9.8996081875893,2903870.00124298,0.0,1.0
1998-09-28,29.6,30.22,29.42,29.85,1183800,9.85963668750482,10.066156104608,9.7996794373781,9.94291064601415,3553932.16916471,0.0,1.0
1998-09-29,30.09,30.15,29.23,29.66,516667,10.0228536461831,10.0428393962254,9.73639122891101,9.87962243754706,1551106.15986301,0.0,1.0
1998-09-30,29.17,30.15,29.11,29.85,541867,9.71640547886877,10.0428393962254,9.69641972882653,9.94291064601415,1626760.06310929,0.0,1.0
1998-10-01,29.11,29.54,28.61,29.35,679467,9.69641972882653,9.83965093746258,9.52987181180787,9.77636272899549,2039854.39194614,0.0,1.0
1998-10-02,28.31,29.48,28.24,29.11,878800,9.42994306159667,9.81966518742034,9.40662635321406,9.69641972882653,2638279.76876326,0.0,1.0
1998-10-05,28.18,29.17,28.18,28.68,370400,9.38664060317182,9.71640547886877,9.38664060317182,9.55318852019048,1111992.29215966,0.0,1.0
1998-10-06,28.68,29.04,28.31,28.31,588067,9.55318852019048,9.67310302044392,9.42994306159667,9.42994306159667,1765458.88572748,0.0,1.0
1998-10-07,30.34,30.46,28.61,28.8,585800,10.1061276046924,10.1460991047769,9.52987181180787,9.59316002027496,1758653.03657434,0.0,1.0
1998-10-08,29.97,30.22,29.23,30.22,562867,9.98288214609863,10.066156104608,9.73639122891101,10.066156104608,1689804.98248119,0.0,1.0
1998-10-09,29.11,29.91,28.92,29.85,516867,9.69641972882653,9.96289639605639,9.63313152035944,9.94291064601415,1551706.58766655,0.0,1.0
1998-10-12,29.17,29.91,29.04,29.35,253000,9.71640547886877,9.96289639605639,9.67310302044392,9.77636272899549,759541.171480548,0.0,1.0
1998-10-13,28.24,29.29,27.63,29.17,672467,9.40662635321406,9.75637697895325,9.20343789445129,9.71640547886877,2018839.41882217,0.0,1.0
1998-10-14,29.97,30.83,28.12,28.24,276000,9.98288214609863,10.2693445633707,9.36665485312958,9.40662635321406,828590.36888787,0.0,1.0
1998-10-15,32.56,33.05,29.66,29.85,376867,10.8456003562553,11.0088173149336,9.87962243754706,9.94291064601415,1131407.12518719,0.0,1.0
1998-10-16,32.99,34.41,32.81,34.29,447800,10.9888315648914,11.4618276492244,10.9288743147646,11.4218561491399,1344357.85213039,0.0,1.0
1998-10-19,32.75,33.55,32.56,32.81,164800,10.9088885647224,11.1753652319523,10.8456003562553,10.9288743147646,494752.510118554,0.0,1.0
1998-10-20,34.41,34.41,32.75,32.75,251867,11.4618276492244,11.4618276492244,10.9088885647224,10.9088885647224,756139.74797348,0.0,1.0
1998-10-21,33.24,33.67,32.56,33.67,277867,11.0721055234007,11.2153367320367,10.8456003562553,11.2153367320367,834195.362433933,0.0,1.0
1998-10-22,32.81,33.36,32.44,33.36,160067,10.9288743147646,11.1120770234852,10.8056288561708,11.1120770234852,480543.386147736,0.0,1.0
1998-10-23,33.36,33.67,32.81,32.93,350600,11.1120770234852,11.2153367320367,10.9288743147646,10.9688458148491,1052549.93960901,0.0,1.0
1998-10-26,33.36,33.67,33.36,33.48,483200,11.1120770234852,11.2153367320367,11.1120770234852,11.1520485235696,1450633.57335731,0.0,1.0
1998-10-27,35.09,35.27,33.55,33.55,303800,11.6883328163697,11.7482900664965,11.1753652319523,11.1753652319523,912049.833580202,0.0,1.0
1998-10-28,34.47,35.21,34.29,35.21,427067,11.4818133992666,11.7283043164542,11.4218561491399,11.7283043164542,1282114.50387622,0.0,1.0
1998-10-29,34.29,34.53,33.18,34.53,692600,11.4485038158629,11.5286333263851,11.0779048296976,11.5286333263851,2074441.7246115,0.08,1.0
1998-10-30,34.59,35.64,34.53,34.66,643800,11.5486657040156,11.8992323125504,11.5286333263851,11.5720368112513,1928278.34580551,0.0,1.0
1998-11-02,36.81,36.88,34.53,34.53,481600,12.2898636763462,12.3132347835819,11.5286333263851,11.5286333263851,1442464.82034783,0.0,1.0
1998-11-03,35.64,36.81,35.15,36.81,222400,11.8992323125504,12.2898636763462,11.7356345619008,12.2898636763462,666121.628001153,0.0,1.0
1998-11-04,36.88,36.88,35.89,35.89,321400,12.3132347835819,12.3132347835819,11.9827005526777,11.9827005526777,962641.597300227,0.0,1.0
1998-11-05,35.4,36.63,35.15,36.63,259000,11.8191028020282,12.2297665434546,11.7356345619008,12.2297665434546,775744.162105658,0.0,1.0
1998-11-06,35.52,35.64,35.27,35.27,208400,11.8591675572893,11.8992323125504,11.7756993171619,11.7756993171619,624189.511130576,0.0,1.0
1998-11-09,36.51,36.81,35.52,35.77,303800,12.1897017881934,12.2898636763462,11.8591675572893,11.9426357974166,909926.936091508,0.0,1.0
1998-11-10,35.4,36.51,35.4,36.51,206667,11.8191028020282,12.1897017881934,11.8191028020282,12.1897017881934,618998.914092239,0.0,1.0
1998-11-11,34.78,35.64,34.35,35.4,265867,11.6121015665124,11.8992323125504,11.4685361934934,11.8191028020282,796311.865430679,0.0,1.0
1998-11-12,34.66,35.03,34.29,34.9,154400,11.5720368112513,11.6955698066397,11.4485038158629,11.6521663217735,462451.346058355,0.0,1.0
1998-11-13,34.66,35.03,34.41,34.9,166400,11.5720368112513,11.6955698066397,11.488568571124,11.6521663217735,498393.160518849,0.0,1.0
1998-11-16,34.66,35.89,34.66,34.78,336200,11.5720368112513,11.9827005526777,11.5720368112513,11.6121015665124,1006969.83513484,0.0,1.0
1998-11-17,34.41,34.9,34.23,34.78,217267,11.488568571124,11.6521663217735,11.4284714382323,11.6121015665124,650747.516865677,0.0,1.0
1998-11-18,34.72,34.72,33.92,34.66,408000,11.5920691888818,11.5920691888818,11.3249708204744,11.5720368112513,1222021.6916568,0.0,1.0
1998-11-19,34.96,35.27,34.53,34.84,182600,11.6721986994041,11.7756993171619,11.5286333263851,11.632133944143,546914.610040515,0.0,1.0
1998-11-20,34.41,35.27,34.41,35.27,273267,11.488568571124,11.7756993171619,11.488568571124,11.7756993171619,818475.984347981,0.0,1.0
1998-11-23,34.59,34.9,34.16,34.53,454600,11.5486657040156,11.6521663217735,11.4051003309967,11.5286333263851,1361595.73781172,0.0,1.0
1998-11-24,33.3,34.29,32.19,34.29,2225667,11.1179695849587,11.4485038158629,10.7473705987934,11.4485038158629,6666209.19707034,0.0,1.0
1998-11-25,33.85,34.1,33.42,33.67,685200,11.3015997132388,11.3850679533661,11.1580343402198,11.2415025803471,2052277.6056942,0.0,1.0
1998-11-27,35.4,35.52,34.41,34.41,231867,11.8191028020282,11.8591675572893,11.488568571124,11.488568571124,694476.724459276,0.0,1.0
1998-11-30,34.78,37.0,34.59,35.64,347000,11.6121015665124,12.353299538843,11.5486657040156,11.8992323125504,1039317.46814928,0.0,1.0
1998-12-01,36.88,37.25,33.67,34.84,738667,12.3132347835819,12.4367677789703,11.2415025803471,11.632133944143,2212419.35517414,0.0,1.0
1998-12-02,37.62,37.68,36.38,37.12,922067,12.5603007743587,12.5803331519893,12.1462983033272,12.3933642941041,2761730.0861787,0.0,1.0
1998-12-03,35.52,37.25,35.4,37.25,376400,11.8591675572893,12.4367677789703,11.8191028020282,12.4367677789703,1127374.91357749,0.0,1.0
1998-12-04,35.77,36.01,35.09,35.7,417667,11.9426357974166,12.0227653079388,11.7156021842703,11.9192646901809,1250975.81835593,0.0,1.0
1998-12-07,36.75,37.0,35.83,36.01,336600,12.2698312987157,12.353299538843,11.9626681750471,12.0227653079388,1008167.89561685,0.0,1.0
1998-12-08,36.01,37.12,35.27,37.12,250800,12.0227653079388,12.3933642941041,11.7756993171619,12.3933642941041,751183.922224324,0.0,1.0
1998-12-09,34.66,36.14,33.98,36.08,361067,11.5720368112513,12.066168792805,11.345003198105,12.0461364151745,1081450.2601506,0.0,1.0
1998-12-10,33.73,33.92,33.18,33.18,974067,11.2615349579777,11.3249708204744,11.0779048296976,11.0779048296976,2917477.94884082,0.0,1.0
1998-12-11,34.59,34.9,33.67,33.67,244067,11.5486657040156,11.6521663217735,11.2415025803471,11.2415025803471,731017.569160784,0.0,1.0
1998-12-14,32.93,34.66,32.81,34.66,652667,10.9944365895703,11.5720368112513,10.9543718343091,11.5720368112513,1954836.35154059,0.0,1.0
1998-12-15,31.88,33.42,31.7,32.93,956400,10.6438699810355,11.1580343402198,10.5837728481439,10.9944365895703,2864562.61250137,0.0,1.0
1998-12-16,32.44,32.93,32.01,32.01,540667,10.8308388389207,10.9944365895703,10.6872734659017,10.6872734659017,1619379.41657599,0.0,1.0
1998-12-17,31.45,32.44,31.39,32.31,725067,10.5003046080165,10.8308388389207,10.480272230386,10.7874353540545,2171685.29878559,0.0,1.0
1998-12-18,32.13,32.37,31.39,31.57,525067,10.7273382211628,10.8074677316851,10.480272230386,10.5403693632776,1572655.05777735,0.0,1.0
1998-12-21,32.31,33.05,32.19,32.25,457867,10.7874353540545,11.0345013448314,10.7473705987934,10.767402976424,1371380.89679858,0.0,1.0
1998-12-22,30.59,32.93,30.46,32.31,881267,10.2131738619786,10.9944365895703,10.1697703771124,10.7874353540545,2639527.917013,0.0,1.0
1998-12-23,32.87,33.05,30.71,30.71,1213867,10.9744042119397,11.0345013448314,10.2532386172397,10.2532386172397,3635715.2078097,0.0,1.0
1998-12-24,32.93,33.42,32.75,32.87,144867,10.9944365895703,11.1580343402198,10.9343394566786,10.9744042119397,433898.569620696,0.0,1.0
1998-12-28,33.79,33.98,32.31,32.81,341667,11.2815673356082,11.345003198105,10.7874353540545,10.9543718343091,1023344.3267728,0.0,1.0
1998-12-29,34.78,34.78,33.67,33.67,380200,11.6121015665124,11.6121015665124,11.2415025803471,11.2415025803471,1138756.48815665,0.0,1.0
1998-12-30,35.64,35.77,34.78,34.78,549667,11.8992323125504,11.9426357974166,11.6121015665124,11.6121015665124,1646335.77742136,0.0,1.0
1998-12-31,35.64,36.75,35.34,35.52,633867,11.8992323125504,12.2698312987157,11.7990704243976,11.8591675572893,1898527.50888582,0.0,1.0
1999-01-04,35.27,36.38,35.15,35.89,463200,11.7756993171619,12.1462983033272,11.7356345619008,11.9827005526777,1387354.03817507,0.0,1.0
1999-01-05,35.89,36.01,35.15,35.27,321600,11.9827005526777,12.0227653079388,11.7356345619008,11.7756993171619,963240.627541237,0.0,1.0
1999-01-06,36.51,36.88,35.64,35.64,322200,12.1897017881934,12.3132347835819,11.8992323125504,11.8992323125504,965037.718264266,0.0,1.0
1999-01-07,35.03,36.32,34.66,36.26,321067,11.6955698066397,12.1262659256967,11.5720368112513,12.1062335480661,961644.211948953,0.0,1.0
1999-01-08,33.85,35.4,33.79,35.27,357000,11.3015997132388,11.8191028020282,11.2815673356082,11.7756993171619,1069268.98019969,0.0,1.0
1999-01-11,35.21,35.7,34.1,34.1,576667,11.7556669395314,11.9192646901809,11.3850679533661,11.3850679533661,1727204.85995747,0.0,1.0
1999-01-12,34.59,35.15,34.53,34.96,384600,11.5486657040156,11.7356345619008,11.5286333263851,11.6721986994041,1151935.15345884,0.0,1.0
1999-01-13,35.4,36.01,33.67,34.16,526400,11.8191028020282,12.0227653079388,11.2415025803471,11.4051003309967,1576647.59433366,0.0,1.0
1999-01-14,35.4,35.95,35.03,35.27,576267,11.8191028020282,12.0027329303083,11.6955698066397,11.7756993171619,1726006.79947545,0.0,1.0
1999-01-15,35.52,35.52,35.21,35.4,441867,11.8591675572893,11.8591675572893,11.7556669395314,11.8191028020282,1323458.47751792,0.0,1.0
1999-01-19,34.41,35.4,34.41,35.4,216067,11.488568571124,11.8191028020282,11.488568571124,11.8191028020282,647153.335419627,0.0,1.0
1999-01-20,35.15,35.34,34.29,34.9,592867,11.7356345619008,11.7990704243976,11.4485038158629,11.6521663217735,1775726.30947914,0.0,1.0
1999-01-21,34.29,35.4,34.16,35.4,270000,11.4485038158629,11.8191028020282,11.4051003309967,11.8191028020282,808690.825361111,0.0,1.0
1999-01-22,34.04,34.16,33.61,34.04,356200,11.3650355757355,11.4051003309967,11.2214702027166,11.3650355757355,1066872.85923567,0.0,1.0
1999-01-25,33.98,34.29,33.3,34.29,438000,11.345003198105,11.4485038158629,11.1179695849587,11.4485038158629,1311876.22780803,0.0,1.0
1999-01-26,34.78,35.15,33.73,33.98,632467,11.6121015665124,11.7356345619008,11.2615349579777,11.345003198105,1894334.29719877,0.0,1.0
1999-01-27,34.16,34.78,33.67,34.78,182000,11.4051003309967,11.6121015665124,11.2415025803471,11.6121015665124,545117.519317489,0.0,1.0
1999-01-28,34.06,34.37,33.81,34.37,248267,11.3984228717865,11.5021665914064,11.3147585817704,11.5021665914064,741854.738599874,0.08,1.0
1999-01-29,36.71,37.33,34.0,34.06,861800,12.2852643459566,12.4927517851964,11.3783434421826,11.3984228717865,2575172.75242127,0.0,1.0
1999-02-01,35.11,36.78,35.11,36.78,420800,11.7498128898539,12.3086903471611,11.7498128898539,12.3086903471611,1257406.23603953,0.0,1.0
1999-02-02,36.59,36.65,34.55,34.86,618200,12.2451054867489,12.2651849163527,11.5624048802179,11.6661485998378,1847263.6290866,0.0,1.0
1999-02-03,37.09,37.83,36.34,36.59,1156667,12.412434066781,12.6600803652285,12.1614411967328,12.2451054867489,3456274.47438484,0.0,1.0
1999-02-04,37.77,38.2,36.65,37.58,999400,12.6400009356246,12.7839035144522,12.2651849163527,12.5764160752124,2986339.81059391,0.0,1.0
1999-02-05,37.58,37.95,37.09,37.83,743067,12.5764160752124,12.7002392244362,12.412434066781,12.6600803652285,2220382.79371481,0.0,1.0
1999-02-08,37.95,38.45,37.39,37.46,803400,12.7002392244362,12.8675678044683,12.5128312148002,12.5362572160047,2400665.80331313,0.0,1.0
1999-02-09,37.58,39.06,37.58,38.07,821067,12.5764160752124,13.0717086721074,12.5764160752124,12.7403980836439,2453457.14355104,0.0,1.0
1999-02-10,37.58,38.2,36.59,37.64,728267,12.5764160752124,12.7839035144522,12.2451054867489,12.5964955048163,2176158.42989973,0.0,1.0
1999-02-11,38.57,38.63,37.33,37.58,940200,12.907726663676,12.9278060932798,12.4927517851964,12.5764160752124,2809442.35533358,0.0,1.0
1999-02-12,38.57,38.94,37.64,38.45,709400,12.907726663676,13.0315498128997,12.5964955048163,12.8675678044683,2119781.33043357,0.0,1.0
1999-02-16,39.13,39.43,38.69,38.69,1025667,13.0951346733119,13.1955318213312,12.9478855228837,12.9478855228837,3064829.0919676,0.0,1.0
1999-02-17,38.57,38.94,38.32,38.94,801067,12.907726663676,13.0315498128997,12.8240623736599,13.0315498128997,2393694.48974687,0.0,1.0
1999-02-18,37.64,38.32,37.21,38.32,685600,12.5964955048163,12.8240623736599,12.4525929259887,12.8240623736599,2048663.77240662,0.0,1.0
1999-02-19,37.46,38.07,36.59,37.33,1011000,12.5362572160047,12.7403980836439,12.2451054867489,12.4927517851964,3021002.14980032,0.0,1.0
1999-02-22,38.57,38.94,37.52,37.58,890467,12.907726663676,13.0315498128997,12.5563366456086,12.5764160752124,2660833.55225147,0.0,1.0
1999-02-23,37.89,38.57,37.58,38.57,576067,12.6801597948323,12.907726663676,12.5764160752124,12.907726663676,1721364.63445007,0.0,1.0
1999-02-24,36.47,37.95,35.91,37.77,736067,12.2049466275412,12.7002392244362,12.0175386179052,12.6400009356246,2199465.86488335,0.0,1.0
1999-02-25,36.96,37.27,36.34,36.47,474400,12.3689286359726,12.4726723555925,12.1614411967328,12.2049466275412,1417570.14823469,0.0,1.0
1999-02-26,36.65,37.21,36.47,37.09,602800,12.2651849163527,12.4525929259887,12.2049466275412,12.412434066781,1801246.3856574,0.0,1.0
1999-03-01,36.59,37.39,36.22,36.34,447667,12.2451054867489,12.5128312148002,12.1212823375251,12.1614411967328,1337688.39702735,0.0,1.0
1999-03-02,37.27,37.39,36.65,36.65,477067,12.4726723555925,12.5128312148002,12.2651849163527,12.2651849163527,1425539.49811948,0.0,1.0
1999-03-03,38.57,38.82,37.02,37.27,1252667,12.907726663676,12.991390953692,12.3890080655765,12.4726723555925,3743135.21264481,0.0,1.0
1999-03-04,39.56,39.68,38.82,39.06,1327067,13.2390372521395,13.2791961113472,12.991390953692,13.0717086721074,3965452.28479631,0.0,1.0
1999-03-05,40.05,40.49,39.93,39.93,1102667,13.403019260571,13.5502684109992,13.3628604013633,13.3628604013633,3294915.30911361,0.0,1.0
1999-03-08,40.49,40.49,39.81,40.18,1272800,13.5502684109992,13.5502684109992,13.3227015421556,13.4465246913793,3803295.28809679,0.0,1.0
1999-03-09,40.92,41.23,40.67,40.73,940600,13.6941709898268,13.7979147094467,13.6105066998108,13.6305861294146,2810637.60840968,0.0,1.0
1999-03-10,40.55,41.41,40.3,41.04,696867,13.5703478406031,13.8581529982583,13.486683550587,13.7343298490345,2082331.0634272,0.0,1.0
1999-03-11,41.29,41.54,40.36,40.42,996000,13.8179941390506,13.9016584290666,13.5067629801909,13.5268424097947,2976180.15944719,0.0,1.0
1999-03-12,40.98,41.78,40.86,41.17,604800,13.7142504194307,13.9819761474821,13.674091560223,13.7778352798429,1807222.65103781,0.0,1.0
1999-03-15,41.54,41.78,41.04,41.04,556000,13.9016584290666,13.9819761474821,13.7343298490345,13.7343298490345,1661401.77575567,0.0,1.0
1999-03-16,27.44,27.81,27.32,27.44,414200,13.7744887082423,13.9602234320779,13.7142504194307,13.7744887082423,825123.04018944,0.0,1.5
1999-03-17,26.45,27.57,26.45,27.57,630100,13.2775228255469,13.8397468544548,13.2775228255469,13.8397468544548,1255214.93873339,0.0,1.0
1999-03-18,27.63,28.19,26.21,26.45,998700,13.8698659988605,14.1509780133145,13.1570462479238,13.2775228255469,1989498.74514051,0.0,1.0
1999-03-19,28.25,28.43,27.44,27.69,869400,14.1810971577203,14.2714545909376,13.7744887082423,13.8999851432663,1731921.70724457,0.0,1.0
1999-03-22,28.31,28.68,27.94,28.25,629600,14.211216302126,14.3969510259617,14.0254815782904,14.1810971577203,1254218.89450332,0.0,1.0
1999-03-23,27.57,28.74,27.57,28.68,932900,13.8397468544548,14.4270701703674,13.8397468544548,14.3969510259617,1858419.32446337,0.0,1.0
1999-03-24,27.81,28.68,27.38,27.57,680200,13.9602234320779,14.3969510259617,13.7443695638365,13.8397468544548,1355018.57058633,0.0,1.0
1999-03-25,28.31,28.43,27.94,28.31,584900,14.211216302126,14.2714545909376,14.0254815782904,14.211216302126,1165172.54033512,0.0,1.0
1999-03-26,29.61,29.79,27.51,27.81,970100,14.8637977642512,14.9541551974685,13.809627710049,13.9602234320779,1932525.01518054,0.0,1.0
1999-03-29,29.36,29.54,28.68,29.48,807600,14.7383013292271,14.8286587624445,14.3969510259617,14.7985396180387,1608810.640408,0.0,1.0
1999-03-30,29.54,30.04,29.05,29.3,861600,14.8286587624445,15.0796516324926,14.5826857497973,14.7081821848214,1716383.41725549,0.0,1.0
1999-03-31,28.62,30.04,28.62,29.79,612600,14.3668318815559,15.0796516324926,14.3668318815559,14.9541551974685,1220353.39068096,0.0,1.0
1999-04-01,27.94,28.87,27.26,28.68,967500,14.0254815782904,14.49232831658,13.6841312750249,14.3969510259617,1927345.58518418,0.0,1.0
1999-04-05,28.56,28.68,28.19,28.19,602800,14.3367127371501,14.3969510259617,14.1509780133145,14.1509780133145,1200830.9237716,0.0,1.0
1999-04-06,27.57,28.68,27.51,28.62,974100,13.8397468544548,14.3969510259617,13.809627710049,14.3668318815559,1940493.36902109,0.0,1.0
1999-04-07,28.31,28.31,27.75,27.81,508200,14.211216302126,14.211216302126,13.9301042876721,13.9602234320779,1012379.35544248,0.0,1.0
1999-04-08,29.67,29.67,28.19,28.31,842800,14.893916908657,14.893916908657,14.1509780133145,14.211216302126,1678932.15420488,0.0,1.0
1999-04-09,29.73,30.04,29.3,29.79,896000,14.9240360530628,15.0796516324926,14.7081821848214,14.9541551974685,1784911.26028426,0.0,1.0
1999-04-12,29.92,30.04,29.17,29.54,676300,15.0194133436811,15.0796516324926,14.6429240386088,14.8286587624445,1347249.42559179,0.0,1.0
1999-04-13,29.61,30.47,29.42,30.16,1027400,14.8637977642512,15.295505500734,14.7684204736329,15.1398899213042,2046671.68394648,0.0,1.0
1999-04-14,29.79,30.16,29.42,29.61,962000,14.9541551974685,15.1398899213042,14.7684204736329,14.8637977642512,1916389.09865342,0.0,1.0
1999-04-15,31.65,33.5,31.28,31.4,2045500,15.8878486740476,16.8165222932258,15.702113950212,15.7623522390236,4074816.94521369,0.0,1.0
1999-04-16,32.26,32.64,31.83,32.14,1572300,16.1940599755064,16.384814556743,15.978206107265,16.1338216866948,3132160.68587605,0.0,1.0
1999-04-19,32.57,33.87,32.26,32.76,1147100,16.3496755549362,17.0022570170614,16.1940599755064,16.4450528455545,2285124.67262509,0.0,1.0
1999-04-20,31.65,32.82,31.65,32.57,1127300,15.8878486740476,16.4751719899603,15.8878486740476,16.3496755549362,2245681.32111434,0.0,1.0
1999-04-21,31.09,32.02,30.35,31.65,1440500,15.6067366595937,16.0735833978833,15.2352672119225,15.8878486740476,2869603.42682978,0.0,1.0
1999-04-22,31.77,32.14,31.4,31.65,1102800,15.9480869628592,16.1338216866948,15.7623522390236,15.8878486740476,2196875.15384094,0.0,1.0
1999-04-23,32.51,33.01,31.52,31.71,1042000,16.3195564105305,16.5705492805786,15.8225905278351,15.9179678184534,2075756.1754645,0.0,1.0
1999-04-26,34.12,34.12,33.01,34.0,1210800,17.1277534520855,17.1277534520855,16.5705492805786,17.0675151632739,2412020.70753592,0.0,1.0
1999-04-27,32.64,34.24,32.39,34.12,1331600,16.384814556743,17.187991740897,16.2593181217189,17.1277534520855,2652664.99352067,0.0,1.0
1999-04-28,33.01,33.44,32.51,33.13,1119600,16.5705492805786,16.78640314882,16.3195564105305,16.6307875693902,2230342.23997127,0.0,1.0
1999-04-29,32.63,33.25,32.63,32.94,1046000,16.4099138437478,16.7217172940427,16.4099138437478,16.5658155688953,2079900.0119677,0.06,1.0
1999-04-30,34.55,34.55,32.45,32.88,1417700,17.3754987220805,17.3754987220805,16.3193902614041,16.5356410414474,2819000.23610574,0.0,1.0
1999-05-03,36.16,36.66,34.92,34.92,3322800,18.1851818752657,18.4366362706648,17.5615749746758,17.5615749746758,6607162.29423163,0.0,1.0
1999-05-04,35.05,36.53,34.55,36.41,1542200,17.6269531174796,18.3712581278611,17.3754987220805,18.3109090729653,3066560.03676539,0.0,1.0
1999-05-05,34.37,35.29,33.93,35.29,463600,17.2849751397368,17.7476512272712,17.0636952717856,17.7476512272712,921837.137235398,0.0,1.0
1999-05-06,33.44,35.73,33.44,34.37,909900,16.8172699642944,17.9689310952224,16.8172699642944,17.2849751397368,1809274.39855584,0.0,1.0
1999-05-07,33.56,34.18,33.25,33.56,884800,16.8776190191902,17.1894224694851,16.7217172940427,16.8776190191902,1759364.75199715,0.0,1.0
1999-05-10,31.95,33.93,31.21,33.93,1479400,16.067935866005,17.0636952717856,15.6957833608142,17.0636952717856,2941686.49876196,0.0,1.0
1999-05-11,32.01,32.57,31.21,32.45,1858600,16.0981103934529,16.3797393162999,15.6957833608142,16.3193902614041,3695699.9639036,0.0,1.0
1999-05-12,33.19,33.38,31.95,32.32,1283300,16.6915427665948,16.7870954368465,16.067935866005,16.2540121186003,2551754.95732137,0.0,1.0
1999-05-13,31.95,33.68,31.95,33.68,1024500,16.067935866005,16.937968074086,16.067935866005,16.937968074086,2037148.72109073,0.0,1.0
1999-05-14,30.96,31.58,30.47,31.21,1693000,15.5700561631147,15.8818596134096,15.3236308556235,15.6957833608142,3366415.60254428,0.0,1.0
1999-05-17,30.84,31.58,30.22,31.33,921700,15.5097071082189,15.8818596134096,15.1979036579239,15.75613241571,1832737.89773483,0.0,1.0
1999-05-18,31.08,32.08,30.59,30.84,1266900,15.6304052180105,16.1333140088087,15.3839799105193,15.5097071082189,2519144.67032684,0.0,1.0
1999-05-19,30.53,31.83,29.41,31.33,1293400,15.3538053830714,16.0075868111092,14.7905475373773,15.75613241571,2571838.12187288,0.0,1.0
1999-05-20,30.16,30.96,29.97,30.65,962900,15.167729130476,15.5700561631147,15.0721764602244,15.4141544379672,1914661.3016479,0.0,1.0
1999-05-21,29.16,30.47,28.48,30.28,2301000,14.6648203396778,15.3236308556235,14.3228423619349,15.2280781853718,4575382.33990217,0.0,1.0
1999-05-24,29.35,30.47,29.35,29.6,2027200,14.7603730099294,15.3236308556235,14.7603730099294,14.886100207629,4030949.62166438,0.0,1.0
1999-05-25,29.91,30.34,29.23,29.6,1538000,15.0420019327765,15.2582527128197,14.7000239550336,14.886100207629,3058208.62180337,0.0,1.0
1999-05-26,29.35,30.09,28.92,30.09,1236900,14.7603730099294,15.1325255151202,14.5441222298862,15.1325255151202,2459491.70631248,0.0,1.0
1999-05-27,27.74,29.1,27.62,28.98,2037200,13.9506898567442,14.6346458122299,13.8903408018484,14.5742967573341,4050833.94300249,0.0,1.0
1999-05-28,28.48,29.23,27.99,28.11,735800,14.3228423619349,14.7000239550336,14.0764170544438,14.1367661093396,1463088.36405912,0.0,1.0
1999-06-01,28.48,28.73,27.49,28.24,1139000,14.3228423619349,14.4485695596345,13.8249626590446,14.2021442521434,2264824.20041226,0.0,1.0
1999-06-02,27.86,28.86,27.8,28.73,812200,14.01103891164,14.5139477024383,13.9808643841921,14.4485695596345,1615004.57908238,0.0,1.0
1999-06-03,28.67,28.92,27.86,27.86,820000,14.4183950321866,14.5441222298862,14.01103891164,14.01103891164,1630514.34972612,0.0,1.0
1999-06-04,28.73,28.98,28.48,28.98,1212700,14.4485695596345,14.5742967573341,14.3228423619349,14.5742967573341,2411371.64867422,0.0,1.0
1999-06-07,27.37,28.55,27.12,28.48,891500,13.7646136041489,14.3580459772908,13.6388864064493,14.3228423619349,1772687.24729369,0.0,1.0
1999-06-08,27.18,27.62,26.75,27.25,766500,13.6690609338972,13.8903408018484,13.4528101538539,13.7042645492531,1524133.23056715,0.0,1.0
1999-06-09,27.74,28.11,27.18,27.18,729300,13.9506898567442,14.1367661093396,13.6690609338972,13.6690609338972,1450163.55518934,0.0,1.0
1999-06-10,27.49,28.17,27.37,27.62,664800,13.8249626590446,14.1669406367875,13.7646136041489,13.8903408018484,1321909.68255844,0.0,1.0
1999-06-11,27.49,28.48,27.49,27.55,675100,13.8249626590446,14.3228423619349,13.8249626590446,13.8551371864925,1342390.53353671,0.0,1.0
1999-06-14,28.86,28.92,27.74,27.74,642400,14.5139477024383,14.5441222298862,13.9506898567442,13.9506898567442,1277368.80276104,0.0,1.0
1999-06-15,27.8,28.86,27.8,28.36,602100,13.9808643841921,14.5139477024383,13.9808643841921,14.2624933070391,1197234.98776841,0.0,1.0
1999-06-16,28.79,29.16,27.86,27.93,1461900,14.4787440870824,14.6648203396778,14.01103891164,14.0462425269959,2906888.93642025,0.0,1.0
1999-06-17,28.73,29.16,28.24,28.73,744600,14.4485695596345,14.6648203396778,14.2021442521434,14.4485695596345,1480586.56683667,0.0,1.0
1999-06-18,29.1,29.23,28.73,29.23,648600,14.6346458122299,14.7000239550336,14.4485695596345,14.7000239550336,1289697.08199068,0.0,1.0
1999-06-21,28.79,29.04,28.3,29.04,538700,14.4787440870824,14.604471284782,14.2323187795912,14.604471284782,1071168.39048471,0.0,1.0
1999-06-22,28.48,29.23,28.24,28.73,958500,14.3228423619349,14.7000239550336,14.2021442521434,14.4485695596345,1905912.20025913,0.0,1.0
1999-06-23,28.55,28.73,27.86,28.67,616500,14.3580459772908,14.4485695596345,14.01103891164,14.4183950321866,1225868.41049531,0.0,1.0
1999-06-24,28.17,28.36,27.8,28.36,644500,14.1669406367875,14.2624933070391,13.9808643841921,14.2624933070391,1281544.51024205,0.0,1.0
1999-06-25,27.31,28.05,27.18,28.05,605900,13.734439076701,14.1065915818917,13.6690609338972,14.1065915818917,1204791.02987689,0.0,1.0
1999-06-28,27.18,27.37,26.94,27.31,657100,13.6690609338972,13.7646136041489,13.5483628241056,13.734439076701,1306598.75512808,0.0,1.0
1999-06-29,27.49,27.8,26.25,27.06,1566100,13.8249626590446,13.9808643841921,13.2013557584548,13.6087118790014,3114083.56476351,0.0,1.0
1999-06-30,27.68,27.99,26.44,27.25,541700,13.9205153292963,14.0764170544438,13.2969084287065,13.7042645492531,1077133.68688614,0.0,1.0
1999-07-01,27.06,27.68,26.75,27.68,650400,13.6087118790014,13.9205153292963,13.4528101538539,13.9205153292963,1293276.25983154,0.0,1.0
1999-07-02,27.06,27.12,26.44,27.0,463900,13.6087118790014,13.6388864064493,13.2969084287065,13.5785373515535,922433.666875541,0.0,1.0
1999-07-06,25.88,26.87,25.7,26.63,1235900,13.0152795058594,13.5131592087497,12.9247559235157,13.3924610989581,2457503.27417867,0.0,1.0
1999-07-07,26.63,26.94,25.76,25.82,938300,13.3924610989581,13.5483628241056,12.9549304509636,12.9851049784115,1865745.87115612,0.0,1.0
1999-07-08,25.02,26.5,25.02,26.5,1362000,12.5827779457729,13.3270829561543,12.5827779457729,13.3270829561543,2708244.5662524,0.0,1.0
1999-07-09,25.02,25.88,25.02,25.26,2229200,12.5827779457729,13.0152795058594,12.5827779457729,12.7034760555645,4432612.91269446,0.0,1.0
1999-07-12,24.03,25.51,23.9,25.26,1321800,12.0848982428826,12.8292032532641,12.0195201000788,12.7034760555645,2628309.59447315,0.0,1.0
1999-07-13,25.02,25.2,24.27,24.27,3560100,12.5827779457729,12.6733015281166,12.2055963526742,12.2055963526742,7079017.23958529,0.0,1.0
1999-07-14,25.94,26.07,25.14,25.33,1266000,13.0454540333073,13.1108321761111,12.6431270006687,12.7386796709204,2517355.08140642,0.0,1.0
1999-07-15,27.37,28.36,27.0,27.43,5659500,13.7646136041489,14.2624933070391,13.5785373515535,13.7947881315967,11253531.6613109,0.0,1.0
1999-07-16,27.37,28.3,27.31,27.86,2229200,13.7646136041489,14.2323187795912,13.734439076701,14.01103891164,4432612.91269444,0.0,1.0
1999-07-19,27.74,28.05,27.49,27.99,1037700,13.9506898567442,14.1065915818917,13.8249626590446,14.0764170544438,2063396.02525706,0.0,1.0
1999-07-20,27.06,27.99,26.69,27.8,835900,13.6087118790014,14.0764170544438,13.422635626406,13.9808643841921,1662130.42065373,0.0,1.0
1999-07-21,26.94,27.18,26.69,27.06,915100,13.5483628241056,13.6690609338972,13.422635626406,13.6087118790014,1819614.24565167,0.0,1.0
1999-07-22,26.25,26.87,26.25,26.75,945700,13.2013557584548,13.5131592087497,13.2013557584548,13.4528101538539,1880460.26894632,0.0,1.0
1999-07-23,26.75,26.87,26.5,26.5,863300,13.4528101538539,13.5131592087497,13.3270829561543,13.3270829561543,1716613.46112019,0.0,1.0
1999-07-26,25.51,26.32,25.14,26.13,943800,12.8292032532641,13.2365593738107,12.6431270006687,13.141006703559,1876682.24789208,0.0,1.0
1999-07-27,25.57,25.82,25.33,25.76,1412600,12.859377780712,12.9851049784115,12.7386796709204,12.9549304509636,2808859.23222329,0.0,1.0
1999-07-28,25.76,26.07,25.64,25.82,660800,12.9549304509636,13.1108321761111,12.8945813960678,12.9851049784115,1313955.95402319,0.0,1.0
1999-07-29,25.57,26.0,24.89,25.2,777600,12.8895523081598,13.1063105206162,12.5467718791591,12.7030394276742,1542585.15149613,0.06,1.0
1999-07-30,25.82,26.07,25.51,25.82,633100,13.0155745247042,13.1415967412486,12.8593069761892,13.0155745247042,1255929.3459519,0.0,1.0
1999-08-02,26.25,27.06,25.94,26.44,989900,13.2323327371606,13.6406447187644,13.0760651886455,13.3281096217343,1963741.05126802,0.0,1.0
1999-08-03,25.76,26.38,25.45,26.13,783200,12.9853291927336,13.2978642897637,12.8290616442185,13.1718420732193,1553694.30382171,0.0,1.0
1999-08-04,25.94,26.63,25.57,25.63,1114100,13.0760651886455,13.423886506308,12.8895523081598,12.9197976401305,2210126.179632,0.0,1.0
1999-08-05,26.38,27.0,25.69,25.94,1229800,13.2978642897637,13.6103993867937,12.9500429721012,13.0760651886455,2439649.20178746,0.0,1.0
1999-08-06,26.19,26.5,25.82,26.13,382200,13.2020874051899,13.358354953705,13.0155745247042,13.1718420732193,758199.646221477,0.0,1.0
1999-08-09,25.45,26.32,25.32,26.19,460700,12.8290616442185,13.267618957793,12.7635300916155,13.2020874051899,913926.15649983,0.0,1.0
1999-08-10,24.45,25.07,23.96,25.07,835400,12.324972778041,12.6375078750711,12.077969233614,12.6375078750711,1657247.47371382,0.0,1.0
1999-08-11,25.07,25.26,24.45,24.45,829200,12.6375078750711,12.7332847596448,12.324972778041,12.324972778041,1644948.05506763,0.0,1.0
1999-08-12,25.38,25.76,24.83,25.32,463000,12.7937754235861,12.9853291927336,12.5165265471885,12.7635300916155,918488.844062123,0.0,1.0
1999-08-13,26.69,27.0,26.44,26.81,1081300,13.4541318382787,13.6103993867937,13.3281096217343,13.51462250222,2145058.28743925,0.0,1.0
1999-08-16,26.63,26.94,26.56,26.81,653100,13.423886506308,13.5801540548231,13.3886002856756,13.51462250222,1295604.88997187,0.0,1.0
1999-08-17,26.5,26.81,26.44,26.75,399800,13.358354953705,13.51462250222,13.3281096217343,13.4843771702494,793114.12495904,0.0,1.0
1999-08-18,25.76,26.5,25.57,26.5,905100,12.9853291927336,13.358354953705,12.8895523081598,13.358354953705,1795516.74462338,0.0,1.0
1999-08-19,25.32,25.69,25.32,25.63,419700,12.7635300916155,12.9500429721012,12.7635300916155,12.9197976401305,832591.291258902,0.0,1.0
1999-08-20,25.82,26.07,25.45,25.57,305000,13.0155745247042,13.1415967412486,12.8290616442185,12.8895523081598,605052.046304423,0.0,1.0
1999-08-23,25.63,26.07,25.51,25.82,726500,12.9197976401305,13.1415967412486,12.8593069761892,13.0155745247042,1441214.13652512,0.0,1.0
1999-08-24,25.2,25.76,24.95,25.76,476700,12.7030394276742,12.9853291927336,12.5770172111298,12.9853291927336,945666.591715793,0.0,1.0
1999-08-25,26.32,26.32,25.45,25.82,605600,13.267618957793,13.267618957793,12.8290616442185,13.0155745247042,1201375.47292445,0.0,1.0
1999-08-26,26.56,27.18,26.32,26.32,745200,13.3886002856756,13.7011353827057,13.267618957793,13.267618957793,1478310.77018379,0.0,1.0
1999-08-27,25.82,26.63,25.51,26.56,292300,13.0155745247042,13.423886506308,12.8593069761892,13.3886002856756,579858.075851748,0.0,1.0
1999-08-30,25.01,25.51,24.89,25.07,388800,12.6072625431004,12.8593069761892,12.5467718791591,12.6375078750711,771292.575748064,0.0,1.0
1999-08-31,24.27,25.07,24.14,25.01,966900,12.234236782129,12.6375078750711,12.168705229526,12.6072625431004,1918114.17564507,0.0,1.0
1999-09-01,24.39,24.45,23.58,24.33,499600,12.2947274460703,12.324972778041,11.8864154644665,12.2644821140997,991095.089618656,0.0,1.0
1999-09-02,24.39,24.58,23.71,24.39,430600,12.2947274460703,12.3905043306441,11.9519470170696,12.2947274460703,854214.462749787,0.0,1.0
1999-09-03,24.76,25.07,24.33,24.39,736100,12.481240326556,12.6375078750711,12.2644821140997,12.2947274460703,1460258.39765471,0.0,1.0
1999-09-07,25.07,25.57,24.95,24.95,583700,12.6375078750711,12.8895523081598,12.5770172111298,12.5770172111298,1157930.75222259,0.0,1.0
1999-09-08,24.64,25.07,24.64,24.95,404600,12.4207496626147,12.6375078750711,12.4207496626147,12.5770172111298,802636.255523835,0.0,1.0
1999-09-09,24.33,26.19,23.89,25.69,1877900,12.2644821140997,13.2020874051899,12.0426830129816,12.9500429721012,3725335.20575434,0.0,1.0
1999-09-10,24.64,24.89,24.45,24.58,2091800,12.4207496626147,12.5467718791591,12.324972778041,12.3905043306441,4149665.14904785,0.0,1.0
1999-09-13,24.08,24.64,23.96,24.58,785500,12.1384598975553,12.4207496626147,12.077969233614,12.3905043306441,1558256.99138401,0.0,1.0
1999-09-14,23.77,24.52,23.71,24.08,568700,11.9821923490403,12.3602589986734,11.9519470170696,12.1384598975553,1128174.09420762,0.0,1.0
1999-09-15,23.03,24.33,23.03,24.27,804500,11.6091665880689,12.2644821140997,11.6091665880689,12.234236782129,1595948.75820297,0.0,1.0
1999-09-16,22.53,23.83,22.47,23.21,1042000,11.3571221549801,12.0124376810109,11.3268768230095,11.6999025839808,2067095.84344003,0.0,1.0
1999-09-17,22.47,23.03,22.47,22.72,1165600,11.3268768230095,11.6091665880689,11.3268768230095,11.4528990395538,2312290.70548338,0.0,1.0
1999-09-20,22.65,22.84,22.53,22.59,499900,11.4176128189214,11.5133897034951,11.3571221549801,11.3873674869508,991690.222778953,0.0,1.0
1999-09-21,22.03,22.72,22.03,22.41,1085300,11.1050777218913,11.4528990395538,11.1050777218913,11.2966314910388,2152993.39624325,0.0,1.0
1999-09-22,22.09,23.09,21.78,22.22,819400,11.135323053862,11.6394119200395,10.9790555053469,11.2008546064651,1625507.03849784,0.0,1.0
1999-09-23,22.22,22.59,21.97,22.22,890800,11.2008546064651,11.3873674869508,11.0748323899207,11.2008546064651,1767148.73064911,0.0,1.0
1999-09-24,22.65,23.27,22.22,22.28,763800,11.4176128189214,11.7301479159515,11.2008546064651,11.2310999384357,1515209.02612235,0.0,1.0
1999-09-27,22.16,22.9,22.16,22.65,416900,11.1706092744944,11.5436350354658,11.1706092744944,11.4176128189214,827036.715096111,0.0,1.0
1999-09-28,21.72,22.16,21.35,21.91,1012100,10.9488101733763,11.1706092744944,10.7622972928906,11.04458705795,2007780.90513018,0.0,1.0
1999-09-29,21.91,22.16,21.72,21.78,808900,11.04458705795,11.1706092744944,10.9488101733763,10.9790555053469,1604677.37788737,0.0,1.0
1999-09-30,21.35,22.09,21.29,21.97,823600,10.7622972928906,11.135323053862,10.73205196092,11.0748323899207,1633838.90274204,0.0,1.0
1999-10-01,21.91,22.09,21.1,21.6,1321200,11.04458705795,11.135323053862,10.6362750763462,10.888319509435,2620966.4379587,0.0,1.0
1999-10-04,20.17,21.23,18.87,20.61,3099600,10.1674724308011,10.7018066289493,9.51215690477029,10.3892715319192,6148915.81221373,0.0,1.0
1999-10-05,21.23,21.6,20.61,20.73,2167600,10.7018066289493,10.888319509435,10.3892715319192,10.4497621958605,4300035.46088349,0.0,1.0
1999-10-06,21.72,22.84,21.41,22.84,1203200,10.9488101733763,11.5133897034951,10.7925426248613,11.5133897034951,2386880.72824092,0.0,1.0
1999-10-07,20.85,21.78,20.73,21.72,939400,10.5102528598018,10.9790555053469,10.4497621958605,10.9488101733763,1863560.30261762,0.0,1.0
1999-10-08,20.05,20.98,19.98,20.85,1445300,10.1069817668598,10.5757844124049,10.0716955462274,10.5102528598018,2867153.18860256,0.0,1.0
1999-10-11,21.78,21.91,20.42,20.42,841600,10.9790555053469,11.04458705795,10.2934946473455,10.2934946473455,1669546.89236001,0.0,1.0
1999-10-12,21.72,22.34,21.54,22.03,973300,10.9488101733763,11.2613452704064,10.8580741774643,11.1050777218913,1930810.34973145,0.0,1.0
1999-10-13,20.79,21.78,20.73,21.47,1054000,10.4800075278312,10.9790555053469,10.4497621958605,10.8227879568319,2090901.169852,0.0,1.0
1999-10-14,19.12,20.85,18.12,20.79,4661200,9.63817912131468,10.5102528598018,9.13409025513713,10.4800075278312,9246782.28929236,0.0,1.0
1999-10-15,18.43,18.87,17.75,18.87,3883900,9.29035780365217,9.51215690477029,8.94757737465144,9.51215690477029,7704792.27095654,0.0,1.0
1999-10-18,18.87,18.93,18.37,18.68,1532200,9.51215690477029,9.54240223674094,9.26011247168152,9.41638002019656,3039543.4273693,0.0,1.0
1999-10-19,18.68,19.49,18.62,18.87,1578400,9.41638002019656,9.82469200180037,9.3861346882259,9.51215690477029,3131193.93405541,0.0,1.0
1999-10-20,18.81,19.24,18.62,18.74,1116700,9.48191157279964,9.69866978525598,9.3861346882259,9.44662535216721,2215284.00035458,0.0,1.0
1999-10-21,18.06,18.93,18.0,18.81,1804500,9.10384492316648,9.54240223674094,9.07359959119582,9.48191157279964,3579725.95920108,0.0,1.0
1999-10-22,18.37,18.5,18.0,18.18,1174300,9.26011247168152,9.3256440242846,9.07359959119582,9.16433558710778,2329549.56713207,0.0,1.0
1999-10-25,18.5,18.87,18.0,18.37,1159100,9.3256440242846,9.51215690477029,9.07359959119582,9.26011247168152,2299396.1536769,0.0,1.0
1999-10-26,18.43,19.24,18.37,18.93,1170800,9.29035780365217,9.69866978525598,9.26011247168152,9.54240223674094,2322606.34692858,0.0,1.0
1999-10-27,19.12,19.24,18.43,18.43,1348600,9.63817912131468,9.69866978525598,9.29035780365217,9.29035780365217,2675321.93326604,0.0,1.0
1999-10-28,20.92,21.79,19.24,19.3,2439300,10.5757844124049,11.0155995385422,9.72648623779495,9.7568183154596,4825188.75291596,0.06,1.0
1999-10-29,20.55,22.66,20.36,21.91,2069100,10.3887366001396,11.4554146646795,10.2926850208683,11.0762636938715,4092894.70284853,0.0,1.0
1999-11-01,20.3,21.17,20.23,20.61,687500,10.2623529432036,10.7021680693409,10.2269655192615,10.4190686778043,1359946.40578433,0.0,1.0
1999-11-02,20.48,20.92,20.3,20.36,713000,10.3533491761975,10.5757844124049,10.2623529432036,10.2926850208683,1410388.05428979,0.0,1.0
1999-11-03,21.42,21.85,20.48,20.55,2376800,10.8285517262769,11.0459316162069,10.3533491761975,10.3887366001396,4701557.26148102,0.0,1.0
1999-11-04,21.85,21.98,21.48,21.91,851000,11.0459316162069,11.1116511178136,10.8588838039416,11.0762636938715,1683366.38737812,0.0,1.0
1999-11-05,22.97,23.35,22.16,22.16,1674900,11.6121303992802,11.8042335578229,11.2026473508075,11.2026473508075,3313126.16007006,0.0,1.0
1999-11-08,22.35,23.22,21.85,23.04,1271300,11.2986989300789,11.7385140562162,11.0459316162069,11.6475178232222,2514763.4409798,0.0,1.0
1999-11-09,21.91,23.28,21.67,22.91,1173200,11.0762636938715,11.7688461338808,10.9549353832129,11.5817983216155,2320711.45202353,0.0,1.0
1999-11-10,22.1,22.29,21.91,21.91,863700,11.1723152731429,11.2683668524142,11.0762636938715,11.0762636938715,1708488.3064377,0.0,1.0
1999-11-11,21.98,22.6,21.79,22.54,1055700,11.1116511178136,11.4250825870149,11.0155995385422,11.3947505093502,2088284.24812584,0.0,1.0
1999-11-12,21.91,22.29,21.6,22.23,792900,11.0762636938715,11.2683668524142,10.9195479592708,11.2380347747496,1568438.55294021,0.0,1.0
1999-11-15,23.22,23.47,21.91,21.91,1238500,11.7385140562162,11.8648977131522,11.0762636938715,11.0762636938715,2449881.63427474,0.0,1.0
1999-11-16,23.41,24.16,23.28,23.91,993800,11.8345656354875,12.2137166062955,11.7688461338808,12.0873329493595,1965839.61900868,0.0,1.0
1999-11-17,23.16,23.6,22.54,23.53,668200,11.7081819785515,11.9306172147589,11.3947505093502,11.8952297908168,1321769.00122922,0.0,1.0
1999-11-18,22.72,23.1,22.41,23.04,519100,11.4857467423441,11.6778499008869,11.3290310077435,11.6475178232222,1026833.71526203,0.0,1.0
1999-11-19,22.85,23.1,22.41,22.48,507300,11.5514662439509,11.6778499008869,11.3290310077435,11.3644184316856,1003492.08967911,0.0,1.0
1999-11-22,21.91,22.85,21.79,22.79,1254300,11.0762636938715,11.5514662439509,11.0155995385422,11.5211341662862,2481135.6753095,0.0,1.0
1999-11-23,21.85,22.1,21.48,21.91,783800,11.0459316162069,11.1723152731429,10.8588838039416,11.0762636938715,1550437.80778728,0.0,1.0
1999-11-24,22.66,22.91,22.04,22.04,867300,11.4554146646795,11.5817983216155,11.1419831954782,11.1419831954782,1715609.48034436,0.0,1.0
1999-11-26,22.85,23.04,22.66,22.66,486700,11.5514662439509,11.6475178232222,11.4554146646795,11.4554146646795,962743.150102155,0.0,1.0
1999-11-29,22.29,23.04,22.29,23.04,974900,11.2683668524142,11.6475178232222,11.2683668524142,11.6475178232222,1928453.45599876,0.0,1.0
1999-11-30,21.48,22.66,21.48,22.29,916400,10.8588838039416,11.4554146646795,10.8588838039416,11.2683668524142,1812734.38001564,0.0,1.0
1999-12-01,21.42,22.1,21.42,21.73,622400,10.8285517262769,11.1723152731429,10.8285517262769,10.9852674608776,1231171.8443057,0.0,1.0
1999-12-02,20.73,21.79,20.55,21.67,887100,10.4797328331335,11.0155995385422,10.3887366001396,10.9549353832129,1754775.93683096,0.0,1.0
1999-12-03,20.73,21.17,20.48,20.98,724000,10.4797328331335,10.7021680693409,10.3533491761975,10.6061164900696,1432147.19678234,0.0,1.0
1999-12-06,21.35,21.79,20.98,21.79,541000,10.7931643023348,11.0155995385422,10.6061164900696,11.0155995385422,1070154.18986084,0.0,1.0
1999-12-07,21.17,21.73,19.86,21.54,1747600,10.7021680693409,10.9852674608776,10.0399177069962,10.8892158816062,3456934.3109072,0.0,1.0
1999-12-08,22.04,22.91,21.48,22.91,2060100,11.1419831954782,11.5817983216155,10.8588838039416,11.5817983216155,4075091.76808189,0.0,1.0
1999-12-09,20.05,22.16,19.98,21.98,2138200,10.1359692862676,11.2026473508075,10.1005818623255,11.1116511178136,4229581.67977899,0.0,1.0
1999-12-10,20.92,20.92,20.23,20.55,1875100,10.5757844124049,10.5757844124049,10.2269655192615,10.3887366001396,3709142.55343447,0.0,1.0
1999-12-13,20.3,20.92,20.17,20.92,899900,10.2623529432036,10.5757844124049,10.1966334415969,10.5757844124049,1780095.66627683,0.0,1.0
1999-12-14,19.18,20.55,19.18,20.05,1186700,9.69615416013031,10.3887366001396,9.69615416013031,10.1359692862676,2347415.85417348,0.0,1.0
1999-12-15,17.99,19.36,17.49,19.3,3796700,9.09456795311493,9.78715039312424,8.84180063924292,9.7568183154596,7510266.93649653,0.0,1.0
1999-12-16,17.87,18.68,17.43,18.24,1890000,9.03390379778565,9.4433868462583,8.81146856157828,9.22095161005094,3738616.30099256,0.0,1.0
1999-12-17,18.55,19.11,17.87,17.87,2477700,9.37766734465158,9.66076673618823,9.03390379778565,9.03390379778565,4901147.94125358,0.0,1.0
1999-12-20,17.62,18.62,17.56,18.18,1663800,8.90752014084964,9.41305476859366,8.877188063185,9.19061953238629,3291169.20719123,0.0,1.0
1999-12-21,17.31,17.87,16.81,17.62,1747600,8.750804406249,9.03390379778565,8.49803709237699,8.90752014084964,3456934.31090719,0.0,1.0
1999-12-22,17.12,17.18,16.93,17.18,959100,8.65475282697763,8.68508490464227,8.55870124770627,8.68508490464227,1897199.414964,0.0,1.0
1999-12-23,18.05,18.37,17.0,17.06,1678000,9.12490003077957,9.28667111165766,8.59408867164835,8.62442074931299,3319258.28204525,0.0,1.0
1999-12-27,18.18,18.86,18.18,18.18,1074100,9.19061953238629,9.53438307925223,9.19061953238629,9.19061953238629,2124681.35920429,0.0,1.0
1999-12-28,18.12,18.49,17.99,18.18,1010100,9.16028745472165,9.34733526698694,9.09456795311493,9.19061953238629,1998082.71197491,0.0,1.0
1999-12-29,18.05,18.86,17.93,18.74,630400,9.12490003077957,9.53438307925223,9.06423587545029,9.47371892392295,1246996.67520937,0.0,1.0
1999-12-30,18.55,18.62,17.87,17.99,1156400,9.37766734465158,9.41305476859366,9.03390379778565,9.09456795311493,2287479.30712582,0.0,1.0
1999-12-31,18.86,19.05,18.24,18.37,695800,9.53438307925223,9.63043465852359,9.22095161005094,9.28667111165766,1376364.66784689,0.0,1.0
2000-01-03,18.37,18.86,18.3,18.74,919500,9.28667111165766,9.53438307925223,9.25128368771558,9.47371892392295,1818866.50199082,0.0,1.0
2000-01-04,17.18,18.49,17.12,18.3,1595100,8.68508490464227,9.34733526698694,8.65475282697763,9.25128368771558,3155273.47180594,0.0,1.0
2000-01-05,16.37,17.12,16.31,17.12,1963700,8.27560185616962,8.65475282697763,8.24526977850497,8.65475282697763,3884402.55569264,0.0,1.0
2000-01-06,15.94,16.37,15.75,16.37,3379300,8.05822196623969,8.27560185616962,7.96217038696832,8.27560185616962,6684606.38409743,0.0,1.0
2000-01-07,16.5,16.69,15.81,15.94,2481600,8.34132135777634,8.43737293704771,7.99250246463297,8.05822196623969,4908862.54631912,0.0,1.0
2000-01-10,17.25,17.37,16.5,16.5,1366800,8.72047232858436,8.78113648391364,8.34132135777634,8.34132135777634,2703672.35989239,0.0,1.0
2000-01-11,16.81,17.37,16.81,17.18,1607900,8.49803709237699,8.78113648391364,8.49803709237699,8.68508490464227,3180593.20125182,0.0,1.0
2000-01-12,17.06,17.31,16.87,16.93,751200,8.62442074931299,8.750804406249,8.52836917004163,8.55870124770627,1485951.62185482,0.0,1.0
2000-01-13,16.93,17.31,16.93,17.0,717900,8.55870124770627,8.750804406249,8.55870124770627,8.59408867164835,1420080.76321828,0.0,1.0
2000-01-14,16.44,17.06,16.44,17.0,834200,8.3109892801117,8.62442074931299,8.3109892801117,8.59408867164835,1650134.24248042,0.0,1.0
2000-01-18,16.31,16.69,16.25,16.25,585800,8.24526977850497,8.43737293704771,8.21493770084033,8.21493770084033,1158773.2429214,0.0,1.0
2000-01-19,15.94,16.44,15.81,16.31,1707900,8.05822196623969,8.3109892801117,7.99250246463297,8.24526977850497,3378403.58754772,0.0,1.0
2000-01-20,15.44,16.0,15.32,16.0,1500700,7.80545465236768,8.08855404390433,7.7447904970384,8.08855404390433,2968540.46714261,0.0,1.0
2000-01-21,15.44,16.06,15.38,15.56,1731700,7.80545465236768,8.11888612156897,7.77512257470304,7.86611880769696,3425482.45948614,0.0,1.0
2000-01-24,15.75,16.0,15.44,15.5,1244900,7.96217038696832,8.08855404390433,7.80545465236768,7.83578673003232,2462541.49899769,0.0,1.0
2000-01-25,15.32,15.81,15.0,15.69,1172500,7.7447904970384,7.99250246463297,7.58301941616031,7.93183830930368,2319326.77931946,0.0,1.0
2000-01-26,15.63,15.63,15.0,15.13,1271900,7.90150623163904,7.90150623163904,7.58301941616031,7.64873891776703,2515950.30329759,0.0,1.0
2000-01-27,15.44,15.81,15.25,15.25,556900,7.80545465236768,7.99250246463297,7.70940307309631,7.70940307309631,1101606.04128188,0.0,1.0
2000-01-28,15.5,15.81,15.19,15.81,610600,7.86611880769696,8.0234411838509,7.70879643154302,8.0234411838509,1203172.77571999,0.06,1.0
2000-01-31,15.0,15.81,15.0,15.5,1270600,7.61237303970674,8.0234411838509,7.61237303970674,7.86611880769696,2503687.07636722,0.0,1.0
2000-02-01,15.25,15.38,14.94,15.13,1045200,7.73924592370185,7.80521982337931,7.58192354754791,7.67834693938419,2059541.73793406,0.0,1.0
2000-02-02,15.69,16.5,15.31,15.38,1542900,7.96254219953325,8.37361034367741,7.76969541586068,7.80521982337931,3040247.74919485,0.0,1.0
2000-02-03,16.44,16.75,15.69,15.69,1403900,8.34316085151858,8.50048322767252,7.96254219953325,7.96254219953325,2766351.5555737,0.0,1.0
2000-02-04,15.88,16.75,15.69,16.63,1407500,8.05896559136953,8.50048322767252,7.96254219953325,8.43958424335487,2773445.26994086,0.0,1.0
2000-02-07,16.06,16.37,15.81,16.06,1079000,8.15031406784601,8.30763644399995,8.0234411838509,8.15031406784601,2126143.8339369,0.0,1.0
2000-02-08,16.25,16.75,15.5,16.5,2469800,8.2467374596823,8.50048322767252,7.86611880769696,8.37361034367741,4866682.15111896,0.0,1.0
2000-02-09,15.75,16.31,15.25,16.25,974800,7.99299169169207,8.27718695184112,7.73924592370185,8.2467374596823,1920820.21253169,0.0,1.0
2000-02-10,15.0,15.56,14.87,15.5,1901400,7.61237303970674,7.89656829985579,7.54639914002928,7.86611880769696,3746663.47159187,0.0,1.0
2000-02-11,15.06,15.31,14.38,15.06,1987100,7.64282253186556,7.76969541586068,7.29772828739886,7.64282253186556,3915533.2830547,0.0,1.0
2000-02-14,15.81,16.12,15.25,15.25,2054700,8.0234411838509,8.18076356000484,7.73924592370185,7.73924592370185,4048737.47506039,0.0,1.0
2000-02-15,15.88,16.31,15.81,15.94,1586600,8.05896559136953,8.27718695184112,8.0234411838509,8.08941508352836,3126357.55970741,0.0,1.0
2000-02-16,15.81,16.12,15.62,15.88,1465700,8.0234411838509,8.18076356000484,7.92701779201461,8.05896559136953,2888126.98554339,0.0,1.0
2000-02-17,15.5,15.94,15.44,15.81,967900,7.86611880769696,8.08941508352836,7.83566931553813,8.0234411838509,1907223.92666129,0.0,1.0
2000-02-18,15.38,16.19,15.25,15.44,1651700,7.80521982337931,8.21628796752347,7.73924592370185,7.83566931553813,3254635.56118034,0.0,1.0
2000-02-22,15.5,15.81,15.19,15.44,1094600,7.86611880769696,8.0234411838509,7.70879643154302,7.83566931553813,2156883.26286129,0.0,1.0
2000-02-23,15.06,15.44,14.94,15.44,854900,7.64282253186556,7.83566931553813,7.58192354754791,7.83566931553813,1684560.11458078,0.0,1.0
2000-02-24,14.5,15.13,14.44,15.06,1243300,7.35862727171651,7.67834693938419,7.32817777955768,7.64282253186556,2449893.07574954,0.0,1.0
2000-02-25,16.0,16.06,14.5,14.56,2724600,8.11986457568718,8.15031406784601,7.35862727171651,7.38907676387534,5368759.49021732,0.0,1.0
2000-02-28,15.75,16.06,15.31,15.94,1804600,7.99299169169207,8.15031406784601,7.76969541586068,8.08941508352836,3555921.37416361,0.0,1.0
2000-02-29,15.75,16.06,15.62,15.75,1321300,7.99299169169207,8.15031406784601,7.92701779201461,7.99299169169207,2603590.22037148,0.0,1.0
2000-03-01,15.38,15.94,15.38,15.75,1642200,7.80521982337931,8.08941508352836,7.80521982337931,7.99299169169207,3235916.03715587,0.0,1.0
2000-03-02,15.25,15.56,15.19,15.38,1344800,7.73924592370185,7.89656829985579,7.70879643154302,7.80521982337931,2649896.41137938,0.0,1.0
2000-03-03,15.62,15.62,15.19,15.25,922500,7.92701779201461,7.92701779201461,7.70879643154302,7.73924592370185,1817764.30658646,0.0,1.0
2000-03-06,15.31,15.38,15.19,15.38,906200,7.76969541586068,7.80521982337931,7.70879643154302,7.80521982337931,1785645.5443129,0.0,1.0
2000-03-07,14.5,15.25,14.38,15.25,1541300,7.35862727171651,7.73924592370185,7.29772828739886,7.73924592370185,3037094.98725389,0.0,1.0
2000-03-08,14.12,14.44,13.75,14.38,1557300,7.16578048804394,7.32817777955768,6.97800861973117,7.29772828739886,3068622.60666352,0.0,1.0
2000-03-09,14.62,14.69,13.94,14.25,714700,7.41952625603417,7.4550506635528,7.07443201156746,7.2317543877214,1408299.3495039,0.0,1.0
2000-03-10,14.38,14.69,14.0,14.06,926500,7.29772828739886,7.4550506635528,7.10488150372629,7.13533099588511,1825646.21143887,0.0,1.0
2000-03-13,14.5,14.75,14.19,14.38,708300,7.35862727171651,7.48550015571162,7.20130489556257,7.29772828739886,1395688.30174005,0.0,1.0
2000-03-14,14.56,14.75,14.38,14.5,893000,7.38907676387534,7.48550015571162,7.29772828739886,7.35862727171651,1759635.25829996,0.0,1.0
2000-03-15,15.0,15.13,14.56,14.56,1084300,7.61237303970674,7.67834693938419,7.38907676387534,7.38907676387534,2136587.35786634,0.0,1.0
2000-03-16,15.5,15.69,15.0,15.0,1501400,7.86611880769696,7.96254219953325,7.61237303970674,7.61237303970674,2958472.98635113,0.0,1.0
2000-03-17,15.69,15.81,15.44,15.5,908000,7.96254219953325,8.0234411838509,7.83566931553813,7.86611880769696,1789192.40149648,0.0,1.0
2000-03-20,15.94,16.12,15.75,15.94,610600,8.08941508352836,8.18076356000484,7.99299169169207,8.08941508352836,1203172.77571999,0.0,1.0
2000-03-21,16.12,16.31,15.88,15.94,960800,8.18076356000484,8.27718695184112,8.05896559136953,8.08941508352836,1893233.54554826,0.0,1.0
2000-03-22,16.12,16.37,16.06,16.12,1134600,8.18076356000484,8.30763644399995,8.15031406784601,8.18076356000484,2235702.31138537,0.0,1.0
2000-03-23,16.37,16.44,16.06,16.12,1236200,8.30763644399995,8.34316085151858,8.15031406784601,8.18076356000484,2435902.69463652,0.0,1.0
2000-03-24,16.56,16.88,16.31,16.31,1141700,8.40405983583624,8.56645712734998,8.27718695184112,8.27718695184112,2249692.69249839,0.0,1.0
2000-03-27,16.88,16.94,16.44,16.56,2121700,8.56645712734998,8.59690661950881,8.34316085151858,8.40405983583624,4180759.38133821,0.0,1.0
2000-03-28,17.0,17.5,16.5,16.81,1561000,8.62735611166763,8.88110187965786,8.37361034367741,8.53093271983135,3075913.368652,0.0,1.0
2000-03-29,16.0,17.25,15.62,17.0,1802100,8.11986457568718,8.75422899566275,7.92701779201461,8.62735611166763,3550995.18363086,0.0,1.0
2000-03-30,16.69,16.75,16.0,16.12,1133400,8.4700337355137,8.50048322767252,8.11986457568718,8.18076356000484,2233337.73992964,0.0,1.0
2000-03-31,16.69,17.25,16.37,16.5,1103800,8.4700337355137,8.75422899566275,8.30763644399995,8.37361034367741,2175011.64402183,0.0,1.0
2000-04-03,16.63,16.81,16.37,16.63,446400,8.43958424335487,8.53093271983135,8.30763644399995,8.43958424335487,879620.581528669,0.0,1.0
2000-04-04,16.63,17.0,15.38,16.69,683200,8.43958424335487,8.62735611166763,7.80521982337931,8.4700337355137,1346229.34879119,0.0,1.0
2000-04-05,16.88,17.19,16.25,16.69,542900,8.56645712734998,8.72377950350392,8.2467374596823,8.4700337355137,1069771.536093,0.0,1.0
2000-04-06,17.38,17.38,16.88,17.25,1474100,8.82020289534021,8.82020289534021,8.56645712734998,8.75422899566275,2904678.98573345,0.0,1.0
2000-04-07,16.94,17.87,16.81,17.38,981900,8.59690661950881,9.06887374797063,8.53093271983135,8.82020289534021,1934810.59364471,0.0,1.0
2000-04-10,17.5,17.56,16.69,17.0,955800,8.88110187965786,8.91155137181669,8.4700337355137,8.62735611166763,1883381.16448275,0.0,1.0
2000-04-11,17.5,17.75,17.06,17.31,642100,8.88110187965786,9.00797476365297,8.65780560382646,8.78467848782157,1265242.7764327,0.0,1.0
2000-04-12,16.63,17.75,16.5,17.62,706800,8.43958424335487,9.00797476365297,8.37361034367741,8.94200086397551,1392732.58742039,0.0,1.0
2000-04-13,16.94,17.12,16.75,17.0,465100,8.59690661950881,8.68825509598529,8.50048322767252,8.62735611166763,916468.486713673,0.0,1.0
2000-04-14,15.5,16.94,15.25,16.5,1206600,7.86611880769696,8.59690661950881,7.73924592370185,8.37361034367741,2377576.5987287,0.0,1.0
2000-04-17,15.81,15.81,15.0,15.0,840200,8.0234411838509,8.0234411838509,7.61237303970674,7.61237303970674,1655594.11424818,0.0,1.0
2000-04-18,16.0,16.0,15.69,15.81,713400,8.11986457568718,8.11986457568718,7.96254219953325,8.0234411838509,1405737.73042687,0.0,1.0
2000-04-19,16.12,16.44,16.0,16.0,570400,8.18076356000484,8.34316085151858,8.11986457568718,8.11986457568718,1123959.6319533,0.0,1.0
2000-04-20,15.62,16.12,15.5,15.88,590000,7.92701779201461,8.18076356000484,7.86611880769696,8.05896559136953,1162580.9657301,0.0,1.0
2000-04-24,15.75,15.94,15.62,15.81,492100,7.99299169169207,8.08941508352836,7.92701779201461,8.0234411838509,969671.344467424,0.0,1.0
2000-04-25,16.06,16.25,15.69,16.12,858700,8.15031406784601,8.2467374596823,7.96254219953325,8.18076356000484,1692047.92419056,0.0,1.0
2000-04-26,16.25,16.44,15.81,16.06,476000,8.2467374596823,8.34316085151858,8.0234411838509,8.15031406784601,937946.677436483,0.0,1.0
2000-04-27,16.31,16.44,15.88,16.37,490400,8.30763644399995,8.37385304349229,8.08861230721761,8.33819795145795,962779.733311118,0.06,1.0
2000-04-28,15.94,16.37,15.62,16.25,337600,8.11917381467561,8.33819795145795,7.95617910823294,8.27707493654195,662794.530925435,0.0,1.0
2000-05-01,16.0,16.19,15.5,15.88,479100,8.14973532213361,8.24651342908395,7.89505609331694,8.08861230721761,940594.963762963,0.0,1.0
2000-05-02,15.69,15.94,15.5,15.69,458800,7.99183420026727,8.11917381467561,7.89505609331694,7.99183420026727,900740.908733975,0.0,1.0
2000-05-03,15.56,16.0,15.38,15.75,532900,7.92561760077494,8.14973532213361,7.83393307840094,8.02239570772528,1046218.02585949,0.0,1.0
2000-05-04,15.38,15.69,15.31,15.31,989200,7.83393307840094,7.99183420026727,7.7982779863666,7.7982779863666,1942050.79973768,0.0,1.0
2000-05-05,15.62,15.75,15.38,15.5,356700,7.95617910823294,8.02239570772528,7.83393307840094,7.89505609331694,700292.681223646,0.0,1.0
2000-05-08,15.69,15.69,15.38,15.38,276800,7.99183420026727,7.99183420026727,7.83393307840094,7.83393307840094,543428.691232703,0.0,1.0
2000-05-09,16.0,16.0,15.56,15.69,810700,8.14973532213361,8.14973532213361,7.92561760077494,7.99183420026727,1591609.97103451,0.0,1.0
2000-05-10,15.94,15.94,15.62,15.75,471500,8.11917381467561,8.11917381467561,7.95617910823294,8.02239570772528,925674.233801371,0.0,1.0
2000-05-11,16.37,16.37,15.94,16.0,587600,8.33819795145795,8.33819795145795,8.11917381467561,8.14973532213361,1153608.01650411,0.0,1.0
2000-05-12,16.81,17.0,16.25,16.31,1034000,8.56231567281663,8.65909377976696,8.27707493654195,8.30763644399995,2030004.57635338,0.0,1.0
2000-05-15,17.38,17.38,16.37,16.37,721400,8.85264999366764,8.85264999366764,8.33819795145795,8.33819795145795,1416291.39398581,0.0,1.0
2000-05-16,17.62,17.62,16.94,17.25,604500,8.97489602349964,8.97489602349964,8.62853227230896,8.7864333941753,1186787.00812922,0.0,1.0
2000-05-17,17.44,17.62,17.06,17.56,316100,8.88321150112564,8.97489602349964,8.68965528722496,8.94433451604164,620584.57116567,0.0,1.0
2000-05-18,18.13,18.56,17.44,17.44,810700,9.23466883689265,9.45369297367499,8.88321150112564,8.88321150112564,1591609.97103451,0.0,1.0
2000-05-19,17.12,18.0,17.06,17.75,465400,8.72021679468297,9.16845223740031,8.68965528722496,9.04111262299198,913698.384753251,0.0,1.0
2000-05-22,16.94,17.5,16.69,17.5,353100,8.62853227230896,8.91377300858364,8.50119265790062,8.91377300858364,693224.967031313,0.0,1.0
2000-05-23,17.25,17.38,16.88,16.94,419600,8.7864333941753,8.85264999366764,8.59797076485096,8.62853227230896,823781.354195239,0.0,1.0
2000-05-24,17.06,17.5,16.81,17.5,424700,8.68965528722496,8.91377300858364,8.56231567281663,8.91377300858364,833793.949301044,0.0,1.0
2000-05-25,17.06,17.56,16.88,17.12,462900,8.68965528722496,8.94433451604164,8.59797076485096,8.72021679468297,908790.249897465,0.0,1.0
2000-05-26,16.44,17.06,16.31,17.0,714100,8.37385304349229,8.68965528722496,8.30763644399995,8.65909377976696,1401959.64020691,0.0,1.0
2000-05-30,16.31,16.81,15.94,16.5,712100,8.30763644399995,8.56231567281663,8.11917381467561,8.40441455095029,1398033.13232228,0.0,1.0
2000-05-31,16.37,16.63,16.31,16.37,491700,8.33819795145795,8.47063115044262,8.30763644399995,8.33819795145795,965331.963436128,0.0,1.0
2000-06-01,16.44,16.44,16.06,16.12,431300,8.37385304349229,8.37385304349229,8.18029682959161,8.21085833704961,846751.425320321,0.0,1.0
2000-06-02,17.12,17.69,16.5,16.5,858400,8.72021679468297,9.01055111553398,8.40441455095029,8.40441455095029,1685257.18408292,0.0,1.0
2000-06-05,16.69,17.38,16.62,17.38,883400,8.50119265790062,8.85264999366764,8.46553756586629,8.85264999366764,1734338.53264079,0.0,1.0
2000-06-06,16.44,16.69,16.44,16.56,485000,8.37385304349229,8.50119265790062,8.37385304349229,8.43497605840829,952178.162022619,0.0,1.0
2000-06-07,16.56,16.69,16.44,16.5,548000,8.43497605840829,8.50119265790062,8.37385304349229,8.40441455095029,1075863.16038844,0.0,1.0
2000-06-08,16.12,16.5,16.06,16.38,686900,8.21085833704961,8.40441455095029,8.18029682959161,8.34329153603428,1348559.13297595,0.0,1.0
2000-06-09,16.44,16.75,16.12,16.12,811700,8.37385304349229,8.53175416535863,8.21085833704961,8.21085833704961,1593573.22497682,0.0,1.0
2000-06-12,16.56,16.75,16.44,16.5,748100,8.43497605840829,8.53175416535863,8.37385304349229,8.40441455095029,1468710.27424561,0.0,1.0
2000-06-13,17.0,17.44,16.62,16.62,749500,8.65909377976696,8.88321150112564,8.46553756586629,8.46553756586629,1471458.82976485,0.0,1.0
2000-06-14,17.38,17.5,16.88,16.88,524600,8.85264999366764,8.91377300858364,8.59797076485096,8.59797076485096,1029923.01813828,0.0,1.0
2000-06-15,17.5,17.69,17.38,17.62,753300,8.91377300858364,9.01055111553398,8.85264999366764,8.97489602349964,1478919.19474565,0.0,1.0
2000-06-16,17.31,17.75,17.12,17.69,660100,8.8169949016333,9.04111262299198,8.72021679468297,9.01055111553398,1295943.92732192,0.0,1.0
2000-06-19,16.88,17.75,16.81,17.44,521900,8.59797076485096,9.04111262299198,8.56231567281663,8.88321150112564,1024622.23249403,0.0,1.0
2000-06-20,16.81,17.12,16.19,17.12,584100,8.56231567281663,8.72021679468297,8.24651342908395,8.72021679468297,1146736.627706,0.0,1.0
2000-06-21,16.88,17.31,16.69,16.75,658400,8.59797076485096,8.8169949016333,8.50119265790062,8.53175416535863,1292606.39561998,0.0,1.0
2000-06-22,16.62,16.94,16.38,16.81,465100,8.46553756586629,8.62853227230896,8.34329153603428,8.56231567281663,913109.408570557,0.0,1.0
2000-06-23,16.88,17.06,16.31,16.38,537500,8.59797076485096,8.68965528722496,8.30763644399995,8.34329153603428,1055248.99399414,0.0,1.0
2000-06-26,16.88,17.12,16.75,16.75,369100,8.59797076485096,8.72021679468297,8.53175416535863,8.53175416535863,724637.030108348,0.0,1.0
2000-06-27,17.0,17.06,16.75,16.75,536900,8.65909377976696,8.68965528722496,8.53175416535863,8.53175416535863,1054071.04162875,0.0,1.0
2000-06-28,17.2,17.25,17.0,17.06,430600,8.76096547129363,8.7864333941753,8.65909377976696,8.68965528722496,845377.147560701,0.0,1.0
2000-06-29,17.06,17.19,16.62,17.06,404000,8.68965528722496,8.7558718867173,8.46553756586629,8.68965528722496,793154.59269513,0.0,1.0
2000-06-30,15.06,17.12,15.06,17.0,933200,7.67093837195826,8.72021679468297,7.67093837195826,8.65909377976696,1832108.57896806,0.0,1.0
2000-07-03,16.81,17.0,16.0,16.0,582100,8.56231567281663,8.65909377976696,8.14973532213361,8.14973532213361,1142810.11982137,0.0,1.0
2000-07-05,17.06,17.81,16.81,16.94,972500,8.68965528722496,9.07167413044998,8.56231567281663,8.62853227230896,1909264.45890103,0.0,1.0
2000-07-06,16.94,17.06,16.81,16.81,643300,8.62853227230896,8.68965528722496,8.56231567281663,8.56231567281663,1262961.26109103,0.0,1.0
2000-07-07,16.75,17.0,16.69,17.0,287900,8.53175416535863,8.65909377976696,8.50119265790062,8.65909377976696,565220.809992396,0.0,1.0
2000-07-10,16.69,16.88,16.62,16.75,416700,8.50119265790062,8.59797076485096,8.46553756586629,8.53175416535863,818087.917762527,0.0,1.0
2000-07-11,16.31,16.75,16.19,16.75,531800,8.30763644399995,8.53175416535863,8.24651342908395,8.53175416535863,1044058.44652295,0.0,1.0
2000-07-12,15.81,16.44,15.75,16.31,581300,8.05295721518328,8.37385304349229,8.02239570772528,8.30763644399995,1141239.51666752,0.0,1.0
2000-07-13,16.44,16.5,15.69,15.81,821000,8.37385304349229,8.40441455095029,7.99183420026727,8.05295721518328,1611831.48664035,0.0,1.0
2000-07-14,16.62,16.69,16.44,16.44,760900,8.46553756586629,8.50119265790062,8.37385304349229,8.37385304349229,1493839.92470724,0.0,1.0
2000-07-17,16.56,16.88,16.5,16.69,367400,8.43497605840829,8.59797076485096,8.40441455095029,8.50119265790062,721299.498406413,0.0,1.0
2000-07-18,16.31,16.62,16.31,16.5,238900,8.30763644399995,8.46553756586629,8.30763644399995,8.40441455095029,469021.366818977,0.0,1.0
2000-07-19,15.94,16.31,15.94,16.31,223100,8.11917381467561,8.30763644399995,8.11917381467561,8.30763644399995,438001.954530405,0.0,1.0
2000-07-20,12.06,13.5,12.06,13.25,6313900,6.14286299905821,6.87633917805024,6.14286299905821,6.7489995636419,12395789.0663806,0.0,1.0
2000-07-21,11.0,11.88,10.38,11.81,6054900,5.60294303396686,6.05117847668421,5.28714079023418,6.01552338464987,11887306.2953211,0.0,1.0
2000-07-24,11.69,11.81,11.19,11.5,1741100,5.95440036973387,6.01552338464987,5.69972114091719,5.85762226278353,3418221.43896409,0.0,1.0
2000-07-25,11.56,11.94,11.5,11.88,918400,5.88818377024154,6.08173998414221,5.85762226278353,6.05117847668421,1803052.4206218,0.0,1.0
2000-07-26,11.69,12.44,11.56,11.56,1455500,5.95440036973387,6.33641921295888,5.88818377024154,5.88818377024154,2857516.11303901,0.0,1.0
2000-07-27,12.0,12.0,11.69,11.75,518400,6.11230149160021,6.11230149160021,5.95440036973387,5.98496187719187,1017750.84369593,0.0,1.0
2000-07-28,11.25,12.0,11.06,11.88,668400,5.7608441558332,6.14490043288874,5.66354989897913,6.08345142855986,1305277.45528163,0.06,1.0
2000-07-31,11.38,11.5,11.12,11.12,585900,5.82741391052283,5.88886291485171,5.69427440114357,5.69427440114357,1144168.25411356,0.0,1.0
2000-08-01,11.12,11.38,11.0,11.25,1134100,5.69427440114357,5.82741391052283,5.63282539681468,5.7608441558332,2214714.48539033,0.0,1.0
2000-08-02,11.19,11.81,11.19,11.25,491100,5.73011965366875,6.04760617603467,5.73011965366875,5.7608441558332,959039.135680443,0.0,1.0
2000-08-03,10.75,11.25,10.56,11.19,1029700,5.50480663779617,5.7608441558332,5.4075123809421,5.73011965366875,2010838.11445765,0.0,1.0
2000-08-04,10.31,11.0,10.19,10.75,2131800,5.27949362192358,5.63282539681468,5.21804461759469,5.50480663779617,4163061.75818279,0.0,1.0
2000-08-07,10.81,10.88,10.38,10.44,1413300,5.53553113996061,5.57137639248579,5.31533887444876,5.34606337661321,2759947.0789191,0.0,1.0
2000-08-08,10.62,10.81,10.5,10.56,809700,5.43823688310654,5.53553113996061,5.37678787877765,5.4075123809421,1581213.57800948,0.0,1.0
2000-08-09,10.62,10.69,10.5,10.5,929700,5.43823688310654,5.47408213563172,5.37678787877765,5.37678787877765,1815554.23425394,0.0,1.0
2000-08-10,11.0,11.06,10.62,10.62,1212800,5.63282539681468,5.66354989897913,5.43823688310654,5.43823688310654,2368402.89911065,0.0,1.0
2000-08-11,10.88,11.0,10.75,10.94,614300,5.57137639248579,5.63282539681468,5.50480663779617,5.60210089465024,1199628.87609142,0.0,1.0
2000-08-14,11.12,11.12,10.88,10.94,2205200,5.69427440114357,5.69427440114357,5.57137639248579,5.60210089465024,4306400.12625232,0.0,1.0
2000-08-15,10.62,11.12,10.62,11.12,921900,5.43823688310654,5.69427440114357,5.43823688310654,5.69427440114357,1800322.09159805,0.0,1.0
2000-08-16,10.81,11.06,10.56,10.75,3032800,5.53553113996061,5.66354989897913,5.4075123809421,5.50480663779617,5922569.51881826,0.0,1.0
2000-08-17,10.88,11.0,10.5,10.75,897600,5.57137639248579,5.63282539681468,5.37678787877765,5.50480663779617,1752868.10870854,0.0,1.0
2000-08-18,11.0,11.31,10.81,10.81,764800,5.63282539681468,5.79156865799764,5.53553113996061,5.53553113996061,1493531.11579801,0.0,1.0
2000-08-21,10.94,11.19,10.75,11.0,490500,5.60210089465024,5.73011965366875,5.50480663779617,5.63282539681468,957867.43239922,0.0,1.0
2000-08-22,11.12,11.25,10.88,10.88,583100,5.69427440114357,5.7608441558332,5.57137639248579,5.57137639248579,1138700.30546786,0.0,1.0
2000-08-23,11.06,11.31,11.06,11.12,673300,5.66354989897913,5.79156865799764,5.66354989897913,5.69427440114357,1314846.36541161,0.0,1.0
2000-08-24,11.31,11.5,11.0,11.12,1067500,5.79156865799764,5.88886291485171,5.63282539681468,5.69427440114357,2084655.42117465,0.0,1.0
2000-08-25,11.81,11.88,11.44,11.5,980300,6.04760617603467,6.08345142855986,5.85813841268727,5.88886291485171,1914367.87763702,0.0,1.0
2000-08-28,12.31,12.56,11.81,11.88,1469200,6.3036436940717,6.43166245309022,6.04760617603467,6.08345142855986,2869110.76795298,0.0,1.0
2000-08-29,12.25,12.44,11.88,12.31,790800,6.27291919190726,6.37021344876133,6.08345142855986,6.3036436940717,1544304.92465098,0.0,1.0
2000-08-30,12.0,12.19,11.94,12.06,582700,6.14490043288874,6.24219468974282,6.1141759307243,6.17562493505319,1137919.16994705,0.0,1.0
2000-08-31,12.33,12.38,11.69,12.06,891200,6.31388519479319,6.33948894659689,5.98615717170579,6.17562493505319,1740369.9403755,0.0,1.0
2000-09-01,12.5,12.75,12.06,12.44,675200,6.40093795092578,6.52895670994429,6.17562493505319,6.37021344876133,1318556.75913548,0.0,1.0
2000-09-05,12.31,12.81,12.25,12.38,1362800,6.3036436940717,6.55968121210873,6.27291919190726,6.33948894659689,2661328.71941623,0.0,1.0
2000-09-06,11.88,12.44,11.62,12.38,777000,6.08345142855986,6.37021344876133,5.9503119191806,6.33948894659689,1517355.74918286,0.0,1.0
2000-09-07,12.25,12.25,11.75,11.94,541600,6.27291919190726,6.27291919190726,6.01688167387023,6.1141759307243,1057657.49518332,0.0,1.0
2000-09-08,11.88,12.5,11.81,12.38,479900,6.08345142855986,6.40093795092578,6.04760617603467,6.33948894659689,937167.341097626,0.0,1.0
2000-09-11,11.44,11.88,11.31,11.88,975100,5.85813841268727,6.08345142855986,5.79156865799764,6.08345142855986,1904213.11586642,0.0,1.0
2000-09-12,11.12,11.38,11.0,11.06,818200,5.69427440114357,5.82741391052283,5.63282539681468,5.66354989897913,1597812.70782679,0.0,1.0
2000-09-13,11.0,11.25,10.94,11.19,568600,5.63282539681468,5.7608441558332,5.60210089465024,5.73011965366875,1110384.14283832,0.0,1.0
2000-09-14,11.44,11.44,10.69,10.88,1550000,5.85813841268727,5.85813841268727,5.47408213563172,5.57137639248579,3026900.14315758,0.0,1.0
2000-09-15,11.25,11.38,11.12,11.25,2129500,5.7608441558332,5.82741391052283,5.69427440114357,5.7608441558332,4158570.2289381,0.0,1.0
2000-09-18,11.0,11.5,10.75,11.38,883100,5.63282539681468,5.88886291485171,5.50480663779617,5.82741391052283,1724551.946079,0.0,1.0
2000-09-19,11.19,11.38,11.0,11.06,353000,5.73011965366875,5.82741391052283,5.63282539681468,5.66354989897913,689352.097119113,0.0,1.0
2000-09-20,11.0,12.25,10.94,12.0,2189200,5.63282539681468,6.27291919190726,5.60210089465024,6.14490043288874,4275154.70541972,0.0,1.0
2000-09-21,11.0,11.5,10.94,11.12,1005100,5.63282539681468,5.88886291485171,5.60210089465024,5.69427440114357,1962798.27992754,0.0,1.0
2000-09-22,10.94,11.25,10.88,10.94,541300,5.60210089465024,5.7608441558332,5.57137639248579,5.60210089465024,1057071.64354271,0.0,1.0
2000-09-25,10.69,10.94,10.62,10.94,516600,5.47408213563172,5.60210089465024,5.43823688310654,5.60210089465024,1008836.52513239,0.0,1.0
2000-09-26,10.75,10.81,10.62,10.69,464000,5.50480663779617,5.53553113996061,5.43823688310654,5.47408213563172,906117.204145236,0.0,1.0
2000-09-27,11.44,11.62,10.56,10.75,1227200,5.85813841268727,5.9503119191806,5.4075123809421,5.50480663779617,2396523.77785999,0.0,1.0
2000-09-28,11.38,11.56,11.12,11.5,819800,5.82741391052283,5.91958741701616,5.69427440114357,5.88886291485171,1600937.24991005,0.0,1.0
2000-09-29,11.44,11.62,11.06,11.44,1040500,5.85813841268727,5.9503119191806,5.66354989897913,5.85813841268727,2031928.77351965,0.0,1.0
2000-10-02,11.38,11.38,11.0,11.31,558300,5.82741391052283,5.82741391052283,5.63282539681468,5.79156865799764,1090269.90317734,0.0,1.0
2000-10-03,11.25,11.44,11.06,11.38,523700,5.7608441558332,5.85813841268727,5.66354989897913,5.82741391052283,1022701.68062685,0.0,1.0
2000-10-04,11.19,11.44,11.06,11.19,616900,5.73011965366875,5.85813841268727,5.66354989897913,5.73011965366875,1204706.25697672,0.0,1.0
2000-10-05,11.19,11.25,11.06,11.12,403500,5.73011965366875,5.7608441558332,5.66354989897913,5.69427440114357,787970.456621989,0.0,1.0
2000-10-06,11.69,11.69,11.06,11.19,1239100,5.98615717170579,5.98615717170579,5.66354989897913,5.73011965366875,2419762.55960423,0.0,1.0
2000-10-09,11.88,12.12,11.56,11.62,721200,6.08345142855986,6.20634943721763,5.91958741701616,5.9503119191806,1408387.34402919,0.0,1.0
2000-10-10,11.75,12.31,11.75,12.12,824300,6.01688167387023,6.3036436940717,6.01688167387023,6.20634943721763,1609725.02451922,0.0,1.0
2000-10-11,11.62,11.88,11.5,11.75,1093800,5.9503119191806,6.08345142855986,5.88886291485171,6.01688167387023,2136015.08166823,0.0,1.0
2000-10-12,10.06,10.06,9.0,9.75,4227800,5.15147486290506,5.15147486290506,4.60867532466656,4.99273160172211,8256211.88725266,0.0,1.0
2000-10-13,10.12,10.69,9.94,10.0,836700,5.18219936506951,5.47408213563172,5.09002585857618,5.12075036074062,1633940.22566448,0.0,1.0
2000-10-16,10.31,10.69,10.0,10.19,3424100,5.27949362192358,5.47408213563172,5.12075036074062,5.21804461759469,6686715.34205539,0.0,1.0
2000-10-17,10.0,10.56,9.94,10.44,840600,5.12075036074062,5.4075123809421,5.09002585857618,5.34606337661321,1641556.29699243,0.0,1.0
2000-10-18,10.12,10.19,9.62,9.88,863400,5.18219936506951,5.21804461759469,4.92616184703248,5.05930135641173,1686081.02167887,0.0,1.0
2000-10-19,10.31,10.38,9.94,10.0,1263800,5.27949362192358,5.31533887444876,5.09002585857618,5.12075036074062,2467997.67801455,0.0,1.0
2000-10-20,10.0,10.25,9.81,10.06,2980300,5.12075036074062,5.24876911975914,5.02345610388655,5.15147486290506,5820045.48171131,0.0,1.0
2000-10-23,9.94,10.06,9.81,9.81,739000,5.09002585857618,5.15147486290506,5.02345610388655,5.02345610388655,1443147.87470545,0.0,1.0
2000-10-24,9.88,10.12,9.81,10.0,2258400,5.05930135641173,5.18219936506951,5.02345610388655,5.12075036074062,4410291.1505207,0.0,1.0
2000-10-25,10.25,10.31,9.88,9.88,631000,5.24876911975914,5.27949362192358,5.05930135641173,5.05930135641173,1232241.28408544,0.0,1.0
2000-10-26,10.31,10.56,10.12,10.12,666400,5.27949362192358,5.4075123809421,5.18219936506951,5.18219936506951,1301371.77767755,0.0,1.0
2000-10-27,10.25,10.56,10.19,10.38,328600,5.24876911975914,5.4075123809421,5.21804461759469,5.31533887444876,641702.830349406,0.0,1.0
2000-10-30,10.44,10.56,10.12,10.25,730400,5.37678787877765,5.43859003830383,5.21198212004117,5.27893445952787,1418202.86980217,0.06,1.0
2000-10-31,10.75,10.81,10.31,10.44,1583200,5.53644345755362,5.56734453731671,5.30983553929096,5.37678787877765,3074067.33772015,0.0,1.0
2000-11-01,10.69,10.75,10.56,10.69,1002700,5.50554237779053,5.53644345755362,5.43859003830383,5.50554237779053,1946922.25842092,0.0,1.0
2000-11-02,11.06,11.19,10.5,10.56,956200,5.69609903632958,5.76305137581628,5.40768895854074,5.43859003830383,1856634.15129359,0.0,1.0
2000-11-03,11.56,11.88,11.06,11.06,1164800,5.95360803435533,6.11841379309181,5.69609903632958,5.69609903632958,2261668.54154651,0.0,1.0
2000-11-06,11.38,11.5,11.31,11.44,311900,5.86090479506606,5.92270695459224,5.82485353534246,5.89180587482915,605609.905656212,0.0,1.0
2000-11-07,11.56,11.56,11.25,11.31,166500,5.95360803435533,5.95360803435533,5.79395245557937,5.82485353534246,323289.673907532,0.0,1.0
2000-11-08,12.44,12.94,11.5,11.5,1993900,6.40682387088065,6.6643328689064,5.92270695459224,5.92270695459224,3871515.2000254,0.0,1.0
2000-11-09,12.0,12.38,11.88,12.31,401100,6.18021595261799,6.37592279111756,6.11841379309181,6.33987153139396,778807.73696283,0.0,1.0
2000-11-10,11.5,12.06,11.38,12.0,689500,5.92270695459224,6.21111703238108,5.86090479506606,6.18021595261799,1338788.16912459,0.0,1.0
2000-11-13,11.94,12.12,11.38,11.38,1079500,6.1493148728549,6.24201811214417,5.86090479506606,5.86090479506606,2096043.26116025,0.0,1.0
2000-11-14,12.06,12.25,11.88,12.0,550900,6.21111703238108,6.30897045163087,6.11841379309181,6.18021595261799,1069671.35949345,0.0,1.0
2000-11-15,11.88,12.12,11.88,12.06,887300,6.11841379309181,6.24201811214417,6.11841379309181,6.21111703238108,1722852.41836729,0.0,1.0
2000-11-16,11.69,11.94,11.56,11.88,1584700,6.02056037384203,6.1493148728549,5.95360803435533,6.11841379309181,3076979.8573049,0.0,1.0
2000-11-17,11.88,11.88,11.56,11.69,793600,6.11841379309181,6.11841379309181,5.95360803435533,6.02056037384203,1540917.02830641,0.0,1.0
2000-11-20,11.62,11.88,11.5,11.81,821800,5.98450911411842,6.11841379309181,5.92270695459224,6.08236253336821,1595672.39649976,0.0,1.0
2000-11-21,11.38,11.62,11.25,11.62,381100,5.86090479506606,5.98450911411842,5.79395245557937,5.98450911411842,739974.142499463,0.0,1.0
2000-11-22,11.25,11.38,11.25,11.31,267300,5.79395245557937,5.86090479506606,5.79395245557937,5.82485353534246,519010.990002903,0.0,1.0
2000-11-24,11.5,11.62,11.19,11.25,217400,5.92270695459224,5.98450911411842,5.76305137581628,5.79395245557937,422121.171816802,0.0,1.0
2000-11-27,11.5,11.81,11.44,11.5,619000,5.92270695459224,6.08236253336821,5.89180587482915,5.92270695459224,1201899.74864122,0.0,1.0
2000-11-28,11.94,12.0,11.5,11.56,851800,6.1493148728549,6.18021595261799,5.92270695459224,5.95360803435533,1653922.78819481,0.0,1.0
2000-11-29,11.56,12.06,11.5,12.0,898600,5.95360803435533,6.21111703238108,5.92270695459224,6.18021595261799,1744793.39923909,0.0,1.0
2000-11-30,11.56,11.75,11.5,11.56,541500,5.95360803435533,6.05146145360512,5.92270695459224,5.95360803435533,1051419.57009567,0.0,1.0
2000-12-01,11.69,11.81,11.44,11.5,541600,6.02056037384203,6.08236253336821,5.89180587482915,5.92270695459224,1051613.73806798,0.0,1.0
2000-12-04,11.88,12.06,11.56,11.56,935500,6.11841379309181,6.21111703238108,5.95360803435533,5.95360803435533,1816441.381024,0.0,1.0
2000-12-05,11.75,12.12,11.75,11.75,551500,6.05146145360512,6.24201811214417,6.05146145360512,6.05146145360512,1070836.36732735,0.0,1.0
2000-12-06,11.56,11.81,11.5,11.69,676600,5.95360803435533,6.08236253336821,5.92270695459224,6.02056037384203,1313740.50069571,0.0,1.0
2000-12-07,9.12,9.31,8.38,8.5,6576900,4.69696412398967,4.79481754323946,4.31585080691156,4.37765296643774,12770233.371306,0.0,1.0
2000-12-08,9.75,9.94,9.25,9.38,1871300,5.02142546150212,5.1192788807519,4.76391646347637,4.83086880296306,3633465.26596496,0.0,1.0
2000-12-11,9.44,9.75,9.38,9.75,1286100,4.86176988272615,5.02142546150212,4.83086880296306,5.02142546150212,2497194.29196683,0.0,1.0
2000-12-12,9.69,9.69,9.44,9.44,1156100,4.99052438173903,4.99052438173903,4.86176988272615,4.86176988272615,2244775.92795494,0.0,1.0
2000-12-13,9.31,9.75,9.31,9.75,1082400,4.79481754323946,5.02142546150212,4.79481754323946,5.02142546150212,2101674.13235744,0.0,1.0
2000-12-14,9.38,9.62,9.31,9.31,686600,4.83086880296306,4.95447312201542,4.79481754323946,4.79481754323946,1333157.2979274,0.0,1.0
2000-12-15,9.44,9.56,9.25,9.38,848600,4.86176988272615,4.92357204225233,4.76391646347637,4.83086880296306,1647709.41308067,0.0,1.0
2000-12-18,9.44,9.62,9.44,9.5,1153600,4.86176988272615,4.95447312201542,4.86176988272615,4.89267096248924,2239921.72864702,0.0,1.0
2000-12-19,9.5,9.56,9.25,9.38,808900,4.89267096248924,4.92357204225233,4.76391646347637,4.83086880296306,1570624.72807089,0.0,1.0
2000-12-20,9.38,9.44,9.25,9.38,584700,4.83086880296306,4.86176988272615,4.76391646347637,4.83086880296306,1135300.13413654,0.0,1.0
2000-12-21,9.69,9.75,9.31,9.38,1173700,4.99052438173903,5.02142546150212,4.79481754323946,4.83086880296306,2278949.49108271,0.0,1.0
2000-12-22,9.81,9.88,9.62,9.69,635600,5.05232654126521,5.08837780098881,4.95447312201542,4.99052438173903,1234131.63204581,0.0,1.0
2000-12-26,9.69,9.69,9.5,9.69,1398700,4.99052438173903,4.99052438173903,4.89267096248924,4.99052438173903,2715827.42879559,0.0,1.0
2000-12-27,10.06,10.12,9.5,9.56,779200,5.18108104027808,5.21198212004117,4.89267096248924,4.92357204225233,1512956.84029279,0.0,1.0
2000-12-28,10.62,10.94,10.0,10.0,868700,5.46949111806692,5.6342968768034,5.15017996051499,5.15017996051499,1686737.17551636,0.0,1.0
2000-12-29,10.62,10.75,10.5,10.62,1023700,5.46949111806692,5.53644345755362,5.40768895854074,5.46949111806692,1987697.53260745,0.0,1.0
2001-01-02,10.31,11.0,10.31,10.75,1159300,5.30983553929096,5.66519795656649,5.30983553929096,5.53644345755362,2250989.30306908,0.0,1.0
2001-01-03,10.88,10.94,10.44,10.44,647700,5.60339579704031,5.6342968768034,5.37678787877765,5.37678787877765,1257625.95669615,0.0,1.0
2001-01-04,11.56,11.62,11.0,11.0,911100,5.95360803435533,5.98450911411842,5.66519795656649,5.66519795656649,1769064.3957787,0.0,1.0
2001-01-05,11.44,11.81,11.25,11.69,668300,5.89180587482915,6.08236253336821,5.79395245557937,6.02056037384203,1297624.55899342,0.0,1.0
2001-01-08,11.44,11.62,11.19,11.44,695700,5.89180587482915,5.98450911411842,5.76305137581628,5.89180587482915,1350826.58340823,0.0,1.0
2001-01-09,12.25,12.88,11.44,11.88,754700,6.30897045163087,6.63343178914331,5.89180587482915,6.11841379309181,1465385.68707516,0.0,1.0
2001-01-10,12.31,12.44,11.88,11.88,468100,6.33987153139396,6.40682387088065,6.11841379309181,6.11841379309181,908900.27841511,0.0,1.0
2001-01-11,12.25,12.69,12.0,12.38,554000,6.30897045163087,6.53557836989352,6.18021595261799,6.37592279111756,1075690.56663527,0.0,1.0
2001-01-12,12.62,12.75,12.06,12.25,926100,6.49952711016992,6.56647944965662,6.21111703238108,6.30897045163087,1798189.59162622,0.0,1.0
2001-01-16,12.56,12.62,12.06,12.31,517500,6.46862603040683,6.49952711016992,6.21111703238108,6.33987153139396,1004819.25673963,0.0,1.0
2001-01-17,12.62,12.62,12.31,12.44,601700,6.49952711016992,6.49952711016992,6.33987153139396,6.40682387088065,1168308.6894304,0.0,1.0
2001-01-18,12.81,12.88,12.5,12.62,683200,6.5973805294197,6.63343178914331,6.43772495064374,6.49952711016992,1326555.58686863,0.0,1.0
2001-01-19,12.44,12.88,12.12,12.88,424700,6.40682387088065,6.63343178914331,6.24201811214417,6.63343178914331,824631.378429604,0.0,1.0
2001-01-22,12.38,12.44,12.12,12.31,372400,6.37592279111756,6.40682387088065,6.24201811214417,6.33987153139396,723081.528907898,0.0,1.0
2001-01-23,12.62,12.69,12.25,12.38,552600,6.49952711016992,6.53557836989352,6.30897045163087,6.37592279111756,1072972.21502284,0.0,1.0
2001-01-24,12.25,12.69,12.25,12.38,685900,6.30897045163087,6.53557836989352,6.30897045163087,6.37592279111756,1331798.12212118,0.0,1.0
2001-01-25,12.0,12.31,11.75,12.31,1303700,6.18021595261799,6.33987153139396,6.05146145360512,6.33987153139396,2531367.85509459,0.0,1.0
2001-01-26,11.5,12.0,11.38,12.0,953000,5.92270695459224,6.18021595261799,5.86090479506606,6.18021595261799,1850420.77617945,0.0,1.0
2001-01-29,11.86,11.92,11.37,11.5,1137700,6.10811343317078,6.13901451293387,5.85575461510555,5.92270695459224,2209049.02104865,0.0,1.0
2001-01-30,11.95,11.99,11.67,11.9,615000,6.16991559269696,6.19056802982733,6.0253485327844,6.144100046284,1191142.71331345,0.03,1.0
2001-01-31,11.88,11.95,11.7,11.8,407400,6.13377382771882,6.16991559269696,6.04083786063217,6.09246895345809,789059.416916908,0.0,1.0
2001-02-01,11.83,11.89,11.6,11.88,539500,6.10795828130586,6.13893693700141,5.98920676780625,6.13377382771882,1044912.9981018,0.0,1.0
2001-02-02,12.0,12.25,11.95,11.95,1689600,6.19573113910992,6.32480887117471,6.16991559269696,6.16991559269696,3272446.71286894,0.0,1.0
2001-02-05,12.25,12.4,11.76,12.1,1048400,6.32480887117471,6.40225551041358,6.07181651632772,6.24736223193583,2030559.38315092,0.0,1.0
2001-02-06,13.5,14.63,12.14,12.35,2030400,6.97019753149866,7.55362888043151,6.2680146690662,6.37643996400062,3932514.08961239,0.0,1.0
2001-02-07,12.91,13.38,12.91,13.37,525600,6.66557408382575,6.90824022010756,6.66557408382575,6.90307711082497,1017991.23596349,0.0,1.0
2001-02-08,13.08,13.36,12.56,12.92,635300,6.75334694162981,6.89791400154238,6.48486525893505,6.67073719310835,1230460.10693989,0.0,1.0
2001-02-09,12.87,13.38,12.39,13.12,792100,6.64492164669539,6.90824022010756,6.39709240113099,6.77399937876018,1534153.07839932,0.0,1.0
2001-02-12,12.55,12.93,12.2,12.75,1107000,6.47970214965246,6.67590030239094,6.29899332476175,6.58296433530429,2144056.8839642,0.0,1.0
2001-02-13,12.4,12.89,12.3,12.3,846600,6.40225551041358,6.65524786526057,6.35062441758767,6.35062441758767,1639709.62779051,0.0,1.0
2001-02-14,12.82,12.98,12.4,12.4,590100,6.61910610028243,6.70171584880389,6.40225551041358,6.40225551041358,1142915.9595549,0.0,1.0
2001-02-15,13.0,13.11,12.79,13.0,753800,6.71204206736908,6.76883626947759,6.60361677243465,6.71204206736908,1459972.97121248,0.0,1.0
2001-02-16,12.6,12.91,12.51,12.9,428200,6.50551769606541,6.66557408382575,6.45904971252209,6.66041097454316,829345.219253363,0.0,1.0
2001-02-20,12.35,13.0,12.35,12.6,374800,6.37643996400062,6.71204206736908,6.37643996400062,6.50551769606541,725919.169024195,0.0,1.0
2001-02-21,12.5,12.6,12.27,12.45,512700,6.4538866032395,6.50551769606541,6.33513508973989,6.42807105682654,993006.29124521,0.0,1.0
2001-02-22,12.53,12.6,12.18,12.4,2318600,6.46937593108727,6.50551769606541,6.28866710619657,6.40225551041358,4490704.8700627,0.0,1.0
2001-02-23,12.68,12.68,12.25,12.5,706200,6.54682257032615,6.54682257032615,6.32480887117471,6.4538866032395,1367780.46201944,0.0,1.0
2001-02-26,13.0,13.47,12.75,12.78,865300,6.71204206736908,6.95470820365088,6.58296433530429,6.59845366315206,1675928.11354492,0.0,1.0
2001-02-27,13.25,13.45,12.6,13.35,639600,6.84111979943387,6.9443819850857,6.50551769606541,6.89275089225978,1238788.42184598,0.0,1.0
2001-02-28,12.28,13.7,12.18,13.25,1461600,6.34029819902248,7.07345971715049,6.28866710619657,6.84111979943387,2830852.34110396,0.0,1.0
2001-03-01,12.9,12.9,12.16,12.45,498000,6.66041097454316,6.66041097454316,6.27834088763138,6.42807105682654,964535.075170889,0.0,1.0
2001-03-02,12.65,13.23,12.26,13.2,425600,6.53133324247837,6.83079358086868,6.3299719804573,6.81530425302091,824309.493961306,0.0,1.0
2001-03-05,13.1,13.1,12.53,12.55,369600,6.76367316019499,6.76367316019499,6.46937593108727,6.47970214965246,715847.718440081,0.0,1.0
2001-03-06,13.06,13.3,12.96,13.11,523200,6.74302072306463,6.86693534584683,6.69138963023871,6.76883626947759,1013342.87415544,0.0,1.0
2001-03-07,13.51,13.65,12.81,12.81,719500,6.97536064078125,7.04764417073753,6.61394299099984,6.61394299099984,1393540.13370573,0.0,1.0
2001-03-08,13.67,13.83,13.45,13.5,423600,7.05797038930271,7.14058013782418,6.9443819850857,6.97019753149866,820435.859121262,0.0,1.0
2001-03-09,14.05,14.05,13.56,13.65,585700,7.2541685420412,7.2541685420412,7.00117618719421,7.04764417073753,1134393.96290681,0.0,1.0
2001-03-12,13.58,14.03,13.5,14.0,901200,7.01150240575939,7.24384232347601,6.97019753149866,7.22835299562824,1745459.8589237,0.0,1.0
2001-03-13,13.7,13.7,13.42,13.68,592200,7.07345971715049,7.07345971715049,6.92889265723792,7.06313349858531,1146983.27613695,0.0,1.0
2001-03-14,13.35,13.58,13.3,13.5,1084500,6.89275089225978,7.01150240575939,6.86693534584683,6.97019753149866,2100478.49201371,0.0,1.0
2001-03-15,13.49,13.85,13.26,13.33,357900,6.96503442221607,7.15090635638936,6.84628290871646,6.8824246736946,693186.954625825,0.0,1.0
2001-03-16,13.02,13.34,12.86,12.95,668700,6.72236828593426,6.88758778297719,6.6397585374128,6.68622652095612,1295149.80876862,0.0,1.0
2001-03-19,13.2,13.49,13.02,13.12,180300,6.81530425302091,6.96503442221607,6.72236828593426,6.77399937876018,349208.180829942,0.0,1.0
2001-03-20,13.15,13.61,13.14,13.4,304400,6.78948870660795,7.02699173360717,6.78432559732536,6.91856643867274,589567.222654656,0.0,1.0
2001-03-21,13.29,13.45,12.87,13.25,288100,6.86177223656423,6.9443819850857,6.64492164669539,6.84111979943387,557997.0987083,0.0,1.0
2001-03-22,12.26,13.16,11.87,13.16,860100,6.3299719804573,6.79465181589054,6.12861071843623,6.79465181589054,1665856.66296081,0.0,1.0
2001-03-23,12.6,12.68,11.9,12.26,458300,6.50551769606541,6.54682257032615,6.144100046284,6.3299719804573,887643.423596021,0.0,1.0
2001-03-26,12.71,12.75,12.16,12.7,333700,6.56231189817392,6.58296433530429,6.27834088763138,6.55714878889133,646315.973061296,0.0,1.0
2001-03-27,12.46,12.62,12.22,12.61,663500,6.43323416610913,6.5158439146306,6.30931954332693,6.510680805348,1285078.35818451,0.0,1.0
2001-03-28,12.36,12.6,12.31,12.46,334100,6.38160307328322,6.50551769606541,6.35578752687026,6.43323416610913,647090.700029304,0.0,1.0
2001-03-29,12.78,12.9,12.53,12.71,304100,6.59845366315206,6.66041097454316,6.46937593108727,6.56231189817392,588986.177428649,0.0,1.0
2001-03-30,12.9,13.0,12.47,12.78,286100,6.66041097454316,6.71204206736908,6.43839727539172,6.59845366315206,554123.463868256,0.0,1.0
2001-04-02,12.98,12.98,12.56,12.8,414500,6.70171584880389,6.70171584880389,6.48486525893505,6.60877988171725,802810.820599063,0.0,1.0
2001-04-03,12.52,12.98,12.26,12.98,497900,6.46421282180468,6.70171584880389,6.3299719804573,6.70171584880389,964341.393428887,0.0,1.0
2001-04-04,12.4,12.58,12.29,12.53,468700,6.40225551041358,6.49519147750023,6.34546130830507,6.46937593108727,907786.324764248,0.0,1.0
2001-04-05,12.59,12.7,12.45,12.55,607700,6.50035458678282,6.55714878889133,6.42807105682654,6.47970214965246,1177003.94614729,0.0,1.0
2001-04-06,12.46,12.55,12.15,12.5,668500,6.43323416610913,6.47970214965246,6.27317777834879,6.4538866032395,1294762.44528462,0.0,1.0
2001-04-09,12.4,12.56,11.88,12.36,642100,6.40225551041358,6.48486525893505,6.13377382771882,6.38160307328322,1243630.46539604,0.0,1.0
2001-04-10,12.3,12.5,12.15,12.45,828400,6.35062441758767,6.4538866032395,6.27317777834879,6.42807105682654,1604459.55074611,0.0,1.0
2001-04-11,12.0,12.23,11.8,12.2,650600,6.19573113910992,6.31448265260953,6.09246895345809,6.29899332476175,1260093.41346622,0.0,1.0
2001-04-12,12.05,12.15,11.86,12.1,605300,6.22154668552288,6.27317777834879,6.12344760915364,6.24736223193583,1172355.58433923,0.0,1.0
2001-04-16,12.0,12.2,11.87,12.0,449500,6.19573113910992,6.29899332476175,6.12861071843623,6.19573113910992,870599.430299828,0.0,1.0
2001-04-17,11.98,11.99,11.67,11.9,411500,6.18540492054473,6.19056802982733,6.0253485327844,6.144100046284,797000.368338998,0.0,1.0
2001-04-18,12.05,12.35,11.85,12.0,1108100,6.22154668552288,6.37643996400062,6.11828449987104,6.19573113910992,2146187.38312623,0.0,1.0
2001-04-19,11.68,12.06,11.6,12.05,708000,6.03051164206699,6.22670979480547,5.98920676780625,6.22154668552288,1371266.73337548,0.0,1.0
2001-04-20,11.79,11.8,11.51,11.75,1219200,6.08730584417549,6.09246895345809,5.94273878426293,6.06665340704513,2361367.79849066,0.0,1.0
2001-04-23,11.8,11.92,10.5,11.25,685500,6.09246895345809,6.15442626484919,5.42126474672118,5.80849794291555,1327688.34142499,0.0,1.0
2001-04-24,11.83,11.92,11.51,11.9,543000,6.10795828130586,6.15442626484919,5.94273878426293,6.144100046284,1051691.85907187,0.0,1.0
2001-04-25,11.57,11.83,11.35,11.83,297900,5.97371743995848,6.10795828130586,5.86012903574146,6.10795828130586,576977.909424513,0.0,1.0
2001-04-26,11.7,11.75,11.48,11.6,395900,6.04083786063217,6.06665340704513,5.92724945641516,5.98920676780625,766786.016586656,0.0,1.0
2001-04-27,12.0,12.25,11.55,11.67,557800,6.21122046695769,6.34062089335264,5.97829969944678,6.04041190411636,1077662.60038723,0.03,1.0
2001-04-30,12.25,12.35,11.76,12.1,756000,6.34062089335264,6.39238106391063,6.08699605761854,6.26298063751567,1460582.5132534,0.0,1.0
2001-05-01,12.56,13.0,12.19,12.2,808600,6.50107742208239,6.7288221725375,6.30956479101786,6.31474080807365,1562205.05319669,0.0,1.0
2001-05-02,13.5,13.5,12.34,12.56,757800,6.9876230253274,6.9876230253274,6.38720504685483,6.50107742208239,1464060.09066591,0.0,1.0
2001-05-03,12.95,13.15,12.39,13.0,678600,6.70294208725851,6.80646242837447,6.41308513213382,6.7288221725375,1311046.68451555,0.0,1.0
2001-05-04,12.95,13.0,12.6,13.0,247000,6.70294208725851,6.7288221725375,6.52178149030558,6.7288221725375,477200.900494165,0.0,1.0
2001-05-07,12.99,13.38,12.82,13.0,334800,6.7236461554817,6.92551082065783,6.63565386553314,6.7288221725375,646829.398726504,0.0,1.0
2001-05-08,13.02,13.25,12.95,12.95,298800,6.7391742066491,6.85822259893245,6.70294208725851,6.70294208725851,577277.850476342,0.0,1.0
2001-05-09,13.02,13.25,12.8,13.12,273300,6.7391742066491,6.85822259893245,6.62530183142154,6.79093437720708,528012.170465811,0.0,1.0
2001-05-10,13.0,13.5,12.82,13.5,240200,6.7288221725375,6.9876230253274,6.63565386553314,6.9876230253274,464063.38582469,0.0,1.0
2001-05-11,13.2,13.35,12.78,13.35,368600,6.83234251365346,6.90998276949043,6.61494979730994,6.90998276949043,712130.574583601,0.0,1.0
2001-05-14,13.32,13.45,13.2,13.25,323100,6.89445471832304,6.96174294004841,6.83234251365346,6.85822259893245,624225.145545201,0.0,1.0
2001-05-15,13.75,13.95,13.32,13.33,757800,7.11702345172236,7.22054379283832,6.89445471832304,6.89963073537884,1464060.0906659,0.0,1.0
2001-05-16,14.05,14.15,13.7,13.75,583600,7.2723039633963,7.32406413395428,7.09114336644337,7.11702345172236,1127507.87663318,0.0,1.0
2001-05-17,14.56,14.8,13.9,14.0,855600,7.536280833242,7.66050524258115,7.19466370755933,7.24642387811731,1653008.46341218,0.0,1.0
2001-05-18,14.7,14.97,14.45,14.65,821900,7.60874507202317,7.74849753252972,7.47934464562822,7.58286498674418,1587900.48630022,0.0,1.0
2001-05-21,15.09,15.12,14.0,14.5,459700,7.8106097371993,7.82613778836669,7.24642387811731,7.50522473090721,888134.631405537,0.0,1.0
2001-05-22,14.9,15.11,14.4,14.6,565700,7.71226541313913,7.82096177131089,7.45346456034923,7.55698490146519,1092925.30125324,0.0,1.0
2001-05-23,14.91,15.4,14.84,15.15,717600,7.71744143019493,7.97106626592904,7.68120931080435,7.84166583953409,1386394.19511989,0.0,1.0
2001-05-24,14.8,14.93,14.75,14.81,697600,7.66050524258115,7.72779346430653,7.63462515730216,7.66568125963695,1347754.44609202,0.0,1.0
2001-05-25,14.73,14.85,14.55,14.72,792700,7.62427312319057,7.68638532786014,7.5311048161862,7.61909710613477,1531486.45271953,0.0,1.0
2001-05-29,14.76,14.95,14.61,14.95,897900,7.63980117435796,7.73814549841812,7.56216091852099,7.73814549841812,1734731.53260612,0.0,1.0
2001-05-30,14.71,14.95,14.57,14.66,1005800,7.61392108907897,7.73814549841812,7.5414568502978,7.58804100379998,1943192.97861146,0.0,1.0
2001-05-31,15.0,15.0,14.75,14.75,299700,7.76402558369712,7.76402558369712,7.63462515730216,7.63462515730216,579016.639182596,0.0,1.0
2001-06-01,15.2,15.25,14.87,14.95,549100,7.86754592481308,7.89342601009207,7.69673736197174,7.73814549841812,1060854.30956011,0.0,1.0
2001-06-04,15.48,15.5,14.95,15.0,207200,8.01247440237542,8.02282643648702,7.73814549841812,7.76402558369712,400307.799928709,0.0,1.0
2001-06-05,15.54,15.6,15.09,15.23,395200,8.04353050471021,8.074586607045,7.8106097371993,7.88307397598047,763521.440790664,0.0,1.0
2001-06-06,15.39,15.56,15.17,15.5,250400,7.96589024887324,8.05388253882181,7.85201787364568,8.02282643648702,483769.657828903,0.0,1.0
2001-06-07,15.3,15.31,14.85,15.17,2889000,7.91930609537106,7.92448211242686,7.68638532786014,7.85201787364568,5581511.74707548,0.0,1.0
2001-06-08,15.0,15.25,14.58,15.2,889500,7.76402558369712,7.89342601009207,7.5466328673536,7.86754592481308,1718502.83801441,0.0,1.0
2001-06-11,15.05,15.39,14.87,15.0,884200,7.78990566897611,7.96589024887324,7.69673736197174,7.76402558369712,1708263.30452203,0.0,1.0
2001-06-12,15.14,15.15,14.95,15.0,176100,7.83648982247829,7.84166583953409,7.73814549841812,7.76402558369712,340222.990190374,0.0,1.0
2001-06-13,14.99,15.15,14.95,15.15,252300,7.75884956664132,7.84166583953409,7.73814549841812,7.84166583953409,487440.43398655,0.0,1.0
2001-06-14,14.87,14.99,14.7,14.9,642000,7.69673736197174,7.75884956664132,7.60874507202317,7.71226541313913,1240335.94379455,0.0,1.0
2001-06-15,14.74,14.9,14.61,14.65,439600,7.62944914024637,7.71226541313913,7.56216091852099,7.58286498674418,849301.68363253,0.0,1.0
2001-06-18,14.98,14.98,14.46,14.46,366800,7.75367354958552,7.75367354958552,7.48452066268402,7.48452066268402,708652.997171092,0.0,1.0
2001-06-19,14.71,14.9,14.62,14.88,198900,7.61392108907897,7.71226541313913,7.56733693557679,7.70191337902754,384272.304082144,0.0,1.0
2001-06-20,14.62,14.71,14.05,14.71,639500,7.56733693557679,7.61392108907897,7.2723039633963,7.61392108907897,1235505.97516607,0.0,1.0
2001-06-21,14.8,14.82,14.34,14.72,550700,7.66050524258115,7.67085727669275,7.42240845801444,7.61909710613477,1063945.48948234,0.0,1.0
2001-06-22,14.63,14.93,14.4,14.9,471200,7.57251295263259,7.72779346430653,7.45346456034923,7.71226541313913,910352.487096561,0.0,1.0
2001-06-25,14.32,14.59,14.27,14.53,236300,7.41205642390285,7.55180888440939,7.38617633862386,7.52075278207461,456528.634764256,0.0,1.0
2001-06-26,14.54,14.72,14.14,14.22,637800,7.5259287991304,7.61909710613477,7.31888811689848,7.36029625334487,1232221.5964987,0.0,1.0
2001-06-27,14.48,14.75,14.23,14.29,358100,7.49487269679562,7.63462515730216,7.36547227040066,7.39652837273545,691844.706343969,0.0,1.0
2001-06-28,14.6,14.66,14.46,14.46,345600,7.55698490146519,7.58804100379998,7.48452066268402,7.48452066268402,667694.863201553,0.0,1.0
2001-06-29,14.45,14.94,14.37,14.5,1001500,7.47934464562822,7.73296948136233,7.43793650918184,7.50522473090721,1934885.43257047,0.0,1.0
2001-07-02,14.87,14.87,14.13,14.45,361300,7.69673736197174,7.69673736197174,7.31371209984268,7.47934464562822,698027.066188429,0.0,1.0
2001-07-03,14.99,14.99,14.45,14.87,191100,7.75884956664132,7.75884956664132,7.47934464562822,7.69673736197174,369202.801961275,0.0,1.0
2001-07-05,14.7,14.93,14.47,14.92,819800,7.60874507202317,7.72779346430653,7.48969667973982,7.72261744725073,1583843.31265229,0.0,1.0
2001-07-06,14.3,14.5,13.91,14.44,424400,7.40170438979125,7.50522473090721,7.19983972461513,7.47416862857242,819935.474371351,0.0,1.0
2001-07-09,14.55,14.58,14.11,14.31,357100,7.5311048161862,7.5466328673536,7.30336006573109,7.40688040684705,689912.718892577,0.0,1.0
2001-07-10,14.23,14.55,14.11,14.55,498600,7.36547227040066,7.5311048161862,7.30336006573109,7.5311048161862,963288.94326474,0.0,1.0
2001-07-11,14.25,14.25,14.0,14.0,254100,7.37582430451226,7.37582430451226,7.24642387811731,7.24642387811731,490918.011399058,0.0,1.0
2001-07-12,14.5,14.61,13.92,14.04,346100,7.50522473090721,7.56216091852099,7.20501574167092,7.2671279463405,668660.856927249,0.0,1.0
2001-07-13,14.52,14.6,13.88,14.15,351500,7.51557676501881,7.55698490146519,7.18431167344773,7.32406413395428,679093.589164773,0.0,1.0
2001-07-16,14.29,14.5,14.1,14.1,323200,7.39652837273545,7.50522473090721,7.29818404867529,7.29818404867529,624418.344290341,0.0,1.0
2001-07-17,14.4,14.6,14.19,14.19,233200,7.45346456034923,7.55698490146519,7.34476820217747,7.34476820217747,450539.473664937,0.0,1.0
2001-07-18,14.4,14.4,14.14,14.4,183000,7.45346456034923,7.45346456034923,7.31888811689848,7.45346456034923,353553.703604989,0.0,1.0
2001-07-19,14.26,14.66,14.22,14.4,246900,7.38100032156806,7.58804100379998,7.36029625334487,7.45346456034923,477007.701749026,0.0,1.0
2001-07-20,15.0,15.01,14.18,14.26,711000,7.76402558369712,7.76920160075291,7.33959218512167,7.38100032156806,1373643.07794069,0.0,1.0
2001-07-23,15.48,16.0,15.1,15.1,1208600,8.01247440237542,8.28162728927692,7.8157857542551,7.8157857542551,2335000.03375404,0.0,1.0
2001-07-24,15.4,15.99,15.37,15.95,842800,7.97106626592904,8.27645127222113,7.95553821476164,8.25574720399793,1628279.02403434,0.0,1.0
2001-07-25,15.62,15.7,15.3,15.3,617000,8.0849386411566,8.12634677760298,7.91930609537106,7.91930609537106,1192036.25750972,0.0,1.0
2001-07-26,15.9,15.99,15.35,15.4,458000,8.22986711871894,8.27645127222113,7.94518618065005,7.97106626592904,884850.252738169,0.0,1.0
2001-07-27,16.06,16.1,15.81,15.91,531000,8.31268339161171,8.3333874598349,8.18328296521676,8.23504313577474,1025885.33668989,0.0,1.0
2001-07-30,15.67,16.15,15.52,16.03,587400,8.12634677760298,8.37527124813581,8.04855788056147,8.3130401305026,1132680.92685494,0.03,1.0
2001-07-31,16.1,16.3,15.83,15.92,797900,8.34934161578864,8.45306014517732,8.20932160111392,8.25599493933883,1538587.18341429,0.0,1.0
2001-08-01,16.26,16.3,16.13,16.2,434800,8.43231643929958,8.45306014517732,8.36489939519694,8.40120088048298,838422.994546354,0.0,1.0
2001-08-02,16.21,16.4,16.13,16.36,467400,8.40638680695241,8.50491940987166,8.36489939519694,8.48417570399392,901285.436179774,0.0,1.0
2001-08-03,16.43,16.43,16.07,16.22,238600,8.52047718927996,8.52047718927996,8.33378383638034,8.41157273342185,460091.367292456,0.0,1.0
2001-08-06,16.2,16.79,16.19,16.43,832000,8.40120088048298,8.70717054217958,8.39601495401354,8.52047718927996,1604342.06868115,0.0,1.0
2001-08-07,15.89,16.21,15.84,16.21,615800,8.24043715993053,8.40638680695241,8.21450752758336,8.40638680695241,1187444.52631473,0.0,1.0
2001-08-08,16.0,16.15,15.87,16.0,439500,8.2974823510943,8.37527124813581,8.23006530699166,8.2974823510943,847485.984597797,0.0,1.0
2001-08-09,15.94,16.1,15.8,16.0,236100,8.2663667922777,8.34934161578864,8.19376382170562,8.2974823510943,455270.62790339,0.0,1.0
2001-08-10,15.98,16.05,15.8,16.04,188300,8.28711049815543,8.32341198344147,8.19376382170562,8.31822605697204,363098.090784449,0.0,1.0
2001-08-13,16.25,16.28,16.01,16.05,441900,8.42713051283015,8.44268829223845,8.30266827756373,8.32341198344147,852113.894411301,0.0,1.0
2001-08-14,16.54,16.88,16.37,16.45,530600,8.57752238044373,8.75384388040449,8.48936163046336,8.53084904221883,1023153.72793536,0.0,1.0
2001-08-15,16.52,16.74,16.27,16.5,255400,8.56715052750486,8.68124090983241,8.43750236576902,8.556778674566,492486.73598698,0.0,1.0
2001-08-16,16.5,16.65,16.25,16.62,152800,8.556778674566,8.6345675716075,8.42713051283015,8.6190097921992,294643.591459712,0.0,1.0
2001-08-17,16.33,16.55,16.25,16.44,251300,8.46861792458562,8.58270830691317,8.42713051283015,8.52566311574939,484580.723388911,0.0,1.0
2001-08-20,16.98,16.99,16.35,16.35,488600,8.80570314509883,8.81088907156826,8.47898977752449,8.47898977752449,942165.306199053,0.0,1.0
2001-08-21,16.69,17.18,16.68,16.85,366000,8.65531127748524,8.9094216744875,8.65012535101581,8.73828610099619,705756.246559258,0.0,1.0
2001-08-22,17.45,17.45,16.73,16.84,695500,9.04944168916222,9.04944168916222,8.67605498336298,8.73310017452675,1341129.69803815,0.0,1.0
2001-08-23,16.74,17.41,16.65,17.4,395200,8.68124090983241,9.02869798328449,8.6345675716075,9.02351205681505,762062.482623548,0.0,1.0
2001-08-24,16.94,17.2,16.6,16.75,262900,8.78495943922109,8.91979352742637,8.60863793926034,8.68642683630184,506948.954154177,0.0,1.0
2001-08-27,17.37,17.47,17.0,17.0,684400,9.00795427740675,9.05981354210109,8.81607499803769,8.81607499803769,1319725.6151507,0.0,1.0
2001-08-28,17.18,17.34,17.02,17.27,259600,8.9094216744875,8.99239649799845,8.82644685097656,8.95609501271241,500585.578160611,0.0,1.0
2001-08-29,17.26,17.62,17.0,17.18,858900,8.95090908624298,9.1376024391426,8.81607499803769,8.9094216744875,1656213.2245075,0.0,1.0
2001-08-30,16.96,17.39,16.4,17.26,1023000,8.79533129215996,9.01832613034562,8.50491940987166,8.95090908624298,1972646.55800579,0.0,1.0
2001-08-31,17.34,17.45,16.8,16.96,1055900,8.99239649799845,9.04944168916222,8.71235646864902,8.79533129215996,2036087.4883659,0.0,1.0
2001-09-04,16.86,17.47,16.85,17.4,828800,8.74347202746562,9.05981354210109,8.73828610099619,9.02351205681505,1598171.52226315,0.0,1.0
2001-09-05,17.0,17.18,16.72,16.86,575900,8.81607499803769,8.9094216744875,8.67086905689354,8.74347202746562,1110505.52566524,0.0,1.0
2001-09-06,16.4,17.09,16.35,17.0,544900,8.50491940987166,8.8627483362626,8.47898977752449,8.81607499803769,1050728.35724082,0.0,1.0
2001-09-07,15.76,16.3,15.66,16.3,888600,8.17302011582789,8.45306014517732,8.12116085113355,8.45306014517732,1713483.60844961,0.0,1.0
2001-09-10,15.2,15.95,15.1,15.75,836800,7.88260823353958,8.27155271874713,7.83074896884525,8.16783418935845,1613597.88830816,0.0,1.0
2001-09-17,13.93,14.5,13.92,14.5,999300,7.22399557192148,7.51959338067921,7.21880964545204,7.51959338067921,1926945.94859745,0.0,1.0
2001-09-18,13.57,14.03,13.41,14.03,408000,7.03730221902185,7.27585483661581,6.95432739551091,7.27585483661581,786744.668295567,0.0,1.0
2001-09-19,13.7,13.7,12.92,13.57,577500,7.10471926312449,7.10471926312449,6.70021699850865,7.03730221902185,1113590.79887424,0.0,1.0
2001-09-20,12.6,14.39,12.6,13.7,825400,6.53426735148676,7.46254818951544,6.53426735148676,7.10471926312449,1591615.31669402,0.0,1.0
2001-09-21,13.4,13.4,11.6,11.6,802200,6.94914146904148,6.94914146904148,6.01567470454337,6.01567470454337,1546878.85516349,0.0,1.0
2001-09-24,13.73,14.15,13.45,13.55,1178400,7.1202770425328,7.33808595424902,6.97507110138865,7.02693036608299,2272303.71843013,0.0,1.0
2001-09-25,13.14,14.01,12.83,13.83,877200,6.81430738083619,7.26548298367695,6.65354366028374,7.17213630722714,1691501.03683547,0.0,1.0
2001-09-26,13.0,13.8,12.9,13.64,434400,6.74170441026412,7.15657852781883,6.68984514556978,7.07360370430789,837651.676244103,0.0,1.0
2001-09-27,13.19,13.26,12.53,13.1,925100,6.84023701318336,6.8765384984694,6.49796586620072,6.79356367495846,1783866.40352997,0.0,1.0
2001-09-28,14.0,14.0,13.39,13.55,613000,7.26029705720751,7.26029705720751,6.94395554257204,7.02693036608299,1182045.29819898,0.0,1.0
2001-10-01,13.38,13.9,13.16,13.9,399200,6.93876961610261,7.20843779251317,6.82467923377506,7.20843779251317,769775.665646054,0.0,1.0
2001-10-02,14.11,14.13,13.38,13.48,572300,7.31734224837129,7.32771410131015,6.93876961610261,6.99062888079695,1103563.66094498,0.0,1.0
2001-10-03,14.55,14.87,14.08,14.11,813200,7.54552301302638,7.71147266004826,7.30178446896298,7.31734224837129,1568090.10847538,0.0,1.0
2001-10-04,14.79,15.0,14.45,14.65,445300,7.66998524829279,7.77888970415091,7.49366374833204,7.59738227772072,858670.099980431,0.0,1.0
2001-10-05,15.09,15.3,14.36,15.03,447400,7.82556304237581,7.93446749823392,7.44699041010713,7.79444748355921,862719.521067246,0.0,1.0
2001-10-08,14.96,15.09,14.76,15.08,284300,7.75814599827317,7.82556304237581,7.65442746888449,7.82037711590638,548214.483324582,0.0,1.0
2001-10-09,14.95,15.08,14.44,14.71,321500,7.75296007180374,7.82037711590638,7.48847782186261,7.62849783653732,619947.085433883,0.0,1.0
2001-10-10,15.61,15.67,14.96,15.05,400700,8.09523121878638,8.12634677760298,7.75814599827317,7.80481933649808,772668.109279493,0.0,1.0
2001-10-11,16.02,16.39,15.75,15.75,437000,8.30785420403317,8.49973348340222,8.16783418935845,8.16783418935845,842665.245208731,0.0,1.0
2001-10-12,16.07,16.16,15.61,15.97,463700,8.33378383638034,8.38045717460524,8.09523121878638,8.281924571686,894150.741883956,0.0,1.0
2001-10-15,16.03,16.05,15.67,16.0,419500,8.3130401305026,8.32341198344147,8.12634677760298,8.2974823510943,808920.06948527,0.0,1.0
2001-10-16,16.4,16.4,16.04,16.2,469500,8.50491940987166,8.50491940987166,8.31822605697204,8.40120088048298,905334.857266589,0.0,1.0
2001-10-17,16.02,16.77,15.85,16.65,492000,8.30785420403317,8.69679868924071,8.21969345405279,8.6345675716075,948721.511768183,0.0,1.0
2001-10-18,16.28,16.55,16.1,16.2,447100,8.44268829223845,8.58270830691317,8.34934161578864,8.40120088048298,862141.032340558,0.0,1.0
2001-10-19,16.81,16.81,16.35,16.4,711700,8.71754239511845,8.71754239511845,8.47898977752449,8.50491940987166,1372368.0892793,0.0,1.0
2001-10-22,17.67,17.73,16.95,17.1,1124300,9.16353207148977,9.19464763030637,8.79014536569052,8.86793426273203,2167982.91805075,0.0,1.0
2001-10-23,17.25,17.9,17.16,17.68,1069500,8.94572315977354,9.28280838028675,8.89904982154864,9.1687179979592,2062312.31064242,0.0,1.0
2001-10-24,17.02,17.38,16.75,17.34,723200,8.82644685097656,9.01314020387618,8.68642683630184,8.99239649799845,1394543.490469,0.0,1.0
2001-10-25,16.82,17.12,16.71,16.92,595900,8.72272832158788,8.8783061156709,8.66568313042411,8.77458758628222,1149071.44077776,0.0,1.0
2001-10-26,17.0,17.03,16.76,16.87,1144700,8.81607499803769,8.831632777446,8.69161276277128,8.74865795393505,2207320.15146553,0.0,1.0
2001-10-29,17.0,17.23,16.86,17.03,362000,8.81607499803769,8.93535130683467,8.74347202746562,8.831632777446,698043.063536753,0.0,1.0
2001-10-30,16.95,17.0,16.49,16.75,554700,8.80570314509882,8.83167867060059,8.56672831048257,8.70180104309176,1067735.85766779,0.03,1.0
2001-10-31,16.57,17.14,16.43,16.95,503900,8.6082891512854,8.90441014200554,8.53555767988045,8.80570314509882,969951.502936356,0.0,1.0
2001-11-01,17.25,17.25,16.35,16.8,664900,8.96155629810943,8.96155629810943,8.49399683907763,8.72777656859353,1279858.61143557,0.0,1.0
2001-11-02,17.39,17.48,17.05,17.25,597700,9.03428776951437,9.08104371541755,8.85765419610236,8.96155629810943,1150506.07919242,0.0,1.0
2001-11-05,17.62,17.9,17.5,17.5,1307300,9.1537751868225,9.29923812963239,9.09143392561826,9.09143392561826,2516407.22323615,0.0,1.0
2001-11-06,17.93,17.98,17.6,17.7,1023900,9.31482344493345,9.34079897043521,9.14338497662179,9.19533602762532,1970893.71672263,0.0,1.0
2001-11-07,18.17,18.44,17.87,17.87,1437500,9.43950596734193,9.57977380505147,9.28365281433133,9.28365281433133,2767027.75445726,0.0,1.0
2001-11-08,16.89,18.05,16.81,18.0,1933000,8.77453251449671,9.37716470613769,8.73297167369388,9.35118918063592,3720810.19086322,0.0,1.0
2001-11-09,17.0,17.48,17.0,17.19,744300,8.83167867060059,9.08104371541755,8.83167867060059,8.93038566750731,1432694.78792524,0.0,1.0
2001-11-12,16.8,17.01,16.41,17.01,728800,8.72777656859353,8.83687377570095,8.52516746967975,8.83687377570095,1402859.01039892,0.0,1.0
2001-11-13,18.19,18.33,17.11,17.15,929500,9.44989617754263,9.52262764894758,8.88882482670448,8.90960524710589,1789184.20714297,0.0,1.0
2001-11-14,17.82,18.17,17.8,18.0,542600,9.25767728882956,9.43950596734193,9.24728707862885,9.35118918063592,1044444.70230853,0.0,1.0
2001-11-15,18.01,18.25,17.67,17.67,443700,9.35638428573628,9.48106680814475,9.17975071232426,9.17975071232426,854073.192801867,0.0,1.0
2001-11-16,17.77,18.09,17.72,18.0,627400,9.23170176332779,9.3979451265391,9.20572623782603,9.35118918063592,1207675.2787106,0.0,1.0
2001-11-19,18.22,18.24,17.8,17.97,842400,9.46548149284369,9.4758717030444,9.24728707862885,9.33560386533486,1621526.38633377,0.0,1.0
2001-11-20,17.88,18.23,17.85,18.1,528500,9.28884791943168,9.47067659794405,9.27326260413062,9.40314023163945,1017303.76920394,0.0,1.0
2001-11-21,18.0,18.06,17.56,17.9,364600,9.35118918063592,9.38235981123804,9.12260455622038,9.29923812963239,701814.482973994,0.0,1.0
2001-11-23,17.78,17.87,17.7,17.8,179400,9.23689686842815,9.28365281433133,9.19533602762532,9.24728707862885,345325.063756266,0.0,1.0
2001-11-26,17.28,17.78,17.24,17.78,860700,8.97714161341048,9.23689686842815,8.95636119300907,9.23689686842815,1656751.85270356,0.0,1.0
2001-11-27,16.58,16.67,16.25,16.49,4180800,8.61348425638575,8.66024020228893,8.4420457880741,8.56672831048257,8047575.39884167,0.0,1.0
2001-11-28,16.59,16.6,16.41,16.58,1212200,8.61867936148611,8.62387446658646,8.52516746967975,8.61348425638575,2333350.29144562,0.0,1.0
2001-11-29,16.49,16.61,16.42,16.61,724600,8.56672831048257,8.62906957168681,8.5303625747801,8.62906957168681,1394774.47713372,0.0,1.0
2001-11-30,16.45,16.6,16.4,16.5,1075100,8.54594789008116,8.62387446658646,8.51997236457939,8.57192341558293,2069448.02700313,0.0,1.0
2001-12-03,16.46,16.65,16.25,16.4,657200,8.55114299518151,8.64984999208823,8.4420457880741,8.51997236457939,1265036.96711604,0.0,1.0
2001-12-04,16.49,16.6,16.25,16.5,1138900,8.56672831048257,8.62387446658646,8.4420457880741,8.57192341558293,2192255.93707921,0.0,1.0
2001-12-05,16.73,16.74,16.5,16.6,1206600,8.69141083289105,8.69660593799141,8.57192341558293,8.62387446658646,2322570.9137587,0.0,1.0
2001-12-06,16.96,17.12,16.07,16.75,1133300,8.81089825019918,8.89401993180483,8.34853389626774,8.70180104309176,2181476.55939228,0.0,1.0
2001-12-07,17.12,17.21,16.88,17.2,1129500,8.89401993180483,8.94077587770801,8.76933740939635,8.93558077260766,2174161.98167615,0.0,1.0
2001-12-10,16.86,17.12,16.75,17.12,483500,8.75894719919565,8.89401993180483,8.70180104309176,8.89401993180483,930683.769933971,0.0,1.0
2001-12-11,16.64,17.03,16.5,16.86,714500,8.64465488698787,8.84726398590165,8.57192341558293,8.75894719919565,1375333.0995198,0.0,1.0
2001-12-12,16.62,16.98,16.62,16.9,936500,8.63426467678717,8.82128846039989,8.63426467678717,8.77972761959706,1802658.42925163,0.0,1.0
2001-12-13,16.79,16.85,16.47,16.85,809000,8.72258146349317,8.75375209409529,8.55633810028187,8.75375209409529,1557235.09798673,0.0,1.0
2001-12-14,16.59,16.8,16.15,16.8,736100,8.61867936148611,8.72777656859353,8.39009473707056,8.72777656859353,1416910.69916938,0.0,1.0
2001-12-17,16.9,17.31,16.75,16.83,990600,8.77972761959706,8.99272692871154,8.70180104309176,8.74336188389458,1906794.91726286,0.0,1.0
2001-12-18,16.63,17.2,16.61,17.05,783500,8.63945978188752,8.93558077260766,8.62906957168681,8.85765419610236,1508150.43173375,0.0,1.0
2001-12-19,16.48,16.57,16.08,16.49,1678600,8.56153320538222,8.6082891512854,8.35372900136809,8.56672831048257,3231118.46165701,0.0,1.0
2001-12-20,16.35,16.61,16.2,16.3,683900,8.49399683907763,8.62906957168681,8.41607026257233,8.46802131357586,1316431.50001622,0.0,1.0
2001-12-21,16.4,16.74,16.4,16.5,1077600,8.51997236457939,8.69660593799141,8.51997236457939,8.57192341558293,2074260.24918479,0.0,1.0
2001-12-24,16.57,16.86,16.45,16.45,234100,8.6082891512854,8.75894719919565,8.54594789008116,8.54594789008116,450616.485091091,0.0,1.0
2001-12-26,16.25,16.99,16.1,16.8,591500,8.4420457880741,8.82648356550024,8.3641192115688,8.72777656859353,1138571.76818189,0.0,1.0
2001-12-27,16.75,16.85,16.3,16.45,852300,8.70180104309176,8.75375209409529,8.46802131357586,8.54594789008116,1640582.78617316,0.0,1.0
2001-12-28,16.5,16.87,16.28,16.78,648100,8.57192341558293,8.764142304296,8.45763110337515,8.71738635839282,1247520.47837478,0.0,1.0
2001-12-31,16.23,16.75,16.23,16.5,376300,8.43165557787339,8.70180104309176,8.43165557787339,8.57192341558293,724335.682784185,0.0,1.0
2002-01-02,16.2,16.35,15.91,16.25,747500,8.41607026257233,8.49399683907763,8.26541221466208,8.4420457880741,1438854.43231777,0.0,1.0
2002-01-03,16.28,16.6,16.08,16.1,782900,8.45763110337515,8.62387446658646,8.35372900136809,8.3641192115688,1506995.49841015,0.0,1.0
2002-01-04,16.5,16.84,16.0,16.0,3345300,8.57192341558293,8.74855698899494,8.31216816056526,8.31216816056526,6439330.74572929,0.0,1.0
2002-01-07,16.3,17.0,16.3,16.5,1283400,8.46802131357586,8.83167867060059,8.46802131357586,8.57192341558293,2470402.37917944,0.0,1.0
2002-01-08,16.88,17.05,16.7,17.0,1224300,8.76933740939635,8.85765419610236,8.67582551758999,8.83167867060059,2356641.44680488,0.0,1.0
2002-01-09,16.81,17.3,16.71,16.9,1249000,8.73297167369388,8.98753182361119,8.68102062269035,8.77972761959706,2404186.20195973,0.0,1.0
2002-01-10,16.97,17.22,16.75,16.75,917600,8.81609335529953,8.94597098280836,8.70180104309176,8.70180104309176,1766278.02955825,0.0,1.0
2002-01-11,16.8,17.1,16.7,16.95,983500,8.72777656859353,8.88362972160412,8.67582551758999,8.80570314509882,1893128.20626693,0.0,1.0
2002-01-14,16.69,17.2,16.69,17.05,767100,8.67063041248964,8.93558077260766,8.67063041248964,8.85765419610236,1476582.25422203,0.0,1.0
2002-01-15,16.77,17.05,16.7,16.7,693500,8.71219125329247,8.85765419610236,8.67582551758999,8.67582551758999,1334910.43319381,0.0,1.0
2002-01-16,16.76,16.98,16.67,16.67,267400,8.70699614819211,8.82128846039989,8.66024020228893,8.66024020228893,514715.284550867,0.0,1.0
2002-01-17,16.86,16.87,16.5,16.76,567200,8.75894719919565,8.764142304296,8.57192341558293,8.70699614819211,1091796.96857611,0.0,1.0
2002-01-18,16.45,17.15,16.45,16.71,1474900,8.54594789008116,8.90960524710589,8.54594789008116,8.68102062269035,2839018.59829496,0.0,1.0
2002-01-22,16.61,16.8,16.44,16.5,309400,8.62906957168681,8.72777656859353,8.54075278498081,8.57192341558293,595560.617202835,0.0,1.0
2002-01-23,16.67,16.73,16.29,16.5,400300,8.66024020228893,8.69141083289105,8.46282620847551,8.57192341558293,770533.015728167,0.0,1.0
2002-01-24,16.75,17.12,16.56,16.69,353300,8.70180104309176,8.89401993180483,8.60309404618505,8.67063041248964,680063.238712869,0.0,1.0
2002-01-25,16.34,16.79,16.25,16.7,769400,8.48880173397727,8.72258146349317,8.4420457880741,8.67582551758999,1481009.49862916,0.0,1.0
2002-01-28,16.36,16.57,16.3,16.34,794600,8.49919194417798,8.6082891512854,8.46802131357586,8.48880173397727,1529516.69822034,0.0,1.0
2002-01-29,15.98,16.69,15.95,16.4,1268100,8.30177795036456,8.67063041248964,8.2861926350635,8.51997236457939,2440951.57942765,0.0,1.0
2002-01-30,16.47,16.55,15.66,16.05,1232300,8.57192341558293,8.61355995919232,8.15035341153787,8.35333156163364,2367727.75677205,0.03,1.0
2002-01-31,16.5,16.6,16.15,16.27,427000,8.58753711943645,8.63958279894819,8.40537724114537,8.46783205655946,820433.134903568,0.0,1.0
2002-02-01,16.42,16.55,16.17,16.5,702000,8.54590057582706,8.61355995919232,8.41578637704772,8.58753711943645,1348815.13045036,0.0,1.0
2002-02-04,16.01,16.48,15.92,16.42,431500,8.33251328982894,8.5771279835341,8.28567217826838,8.54590057582706,829079.385739788,0.0,1.0
2002-02-05,15.5,16.46,15.5,16.21,1362400,8.06708032431909,8.56671884763175,8.06708032431909,8.43660464885242,2617700.47539255,0.0,1.0
2002-02-06,15.39,15.71,15.2,15.6,1539600,8.00983007685618,8.17637625129374,7.91094328578388,8.11912600383083,2958170.61943216,0.0,1.0
2002-02-07,14.35,14.45,13.2,13.55,5848200,7.46855500993412,7.52060068944586,6.87002969554916,7.05218957384024,11236667.5867519,0.0,1.0
2002-02-08,13.55,14.36,13.4,14.35,3546200,7.05218957384024,7.4737595778853,6.97412105457263,7.46855500993412,6813629.93675651,0.0,1.0
2002-02-11,13.6,13.75,13.4,13.7,1713300,7.0782124135961,7.15628093286371,6.97412105457263,7.13025809310784,3291915.90171027,0.0,1.0
2002-02-12,13.59,13.75,13.54,13.63,1841400,7.07300784564493,7.15628093286371,7.04698500588906,7.09382611744963,3538045.84218133,0.0,1.0
2002-02-13,13.25,13.69,13.25,13.65,1479100,6.89605253530503,7.12505352515667,6.89605253530503,7.10423525335197,2841926.58041187,0.0,1.0
2002-02-14,13.5,13.58,12.84,13.3,3245900,7.02616673408437,7.06780327769376,6.68266524930691,6.9220753750609,6236636.79761941,0.0,1.0
2002-02-15,13.2,13.7,13.05,13.7,1308700,6.87002969554916,7.13025809310784,6.79196117628156,7.13025809310784,2514521.88208033,0.0,1.0
2002-02-19,13.14,13.33,13.02,13.3,612000,6.83880228784212,6.93768907891442,6.77634747242803,6.9220753750609,1175890.11372596,0.0,1.0
2002-02-20,13.24,13.33,13.0,13.0,720600,6.89084796735385,6.93768907891442,6.76593833652569,6.76593833652569,1384552.96724007,0.0,1.0
2002-02-21,13.44,13.55,13.23,13.3,2029400,6.99493932637733,7.05218957384024,6.88564339940268,6.9220753750609,3899266.98822787,0.0,1.0
2002-02-22,13.52,13.65,13.16,13.36,1345700,7.03657586998671,7.10423525335197,6.84921142374447,6.95330278276794,2585613.27784481,0.0,1.0
2002-02-25,13.52,13.85,13.2,13.55,980900,7.03657586998671,7.20832661237544,6.87002969554916,7.05218957384024,1884690.54338855,0.0,1.0
2002-02-26,13.8,13.83,13.31,13.62,2014200,7.18230377261958,7.1979174764731,6.92727994301207,7.08862154949845,3870061.87429219,0.0,1.0
2002-02-27,14.23,14.29,13.98,14.1,1328200,7.40610019452004,7.43732760222708,7.2759859957407,7.33844081115478,2551988.96903728,0.0,1.0
2002-02-28,14.31,14.43,14.2,14.26,1207300,7.44773673812943,7.51019155354351,7.39048649066652,7.42171389837356,2319693.02990416,0.0,1.0
2002-03-01,14.48,14.9,14.21,14.9,903500,7.53621439329938,7.75480624724867,7.39569105861769,7.75480624724867,1735975.02900556,0.0,1.0
2002-03-04,14.6,14.7,14.3,14.65,1474100,7.59866920871346,7.6507148882252,7.44253217017826,7.62469204846933,2832319.63503829,0.0,1.0
2002-03-05,14.75,14.85,14.5,14.59,756100,7.67673772798107,7.7287834074928,7.54662352920173,7.59346464076229,1452762.27939248,0.0,1.0
2002-03-06,15.06,15.25,14.65,14.65,1330500,7.83807933446745,7.93696612553975,7.62469204846933,7.62469204846933,2556408.16390913,0.0,1.0
2002-03-07,14.99,15.2,14.72,15.06,725500,7.80164735880924,7.91094328578388,7.66112402412755,7.83807933446745,1393967.77370618,0.0,1.0
2002-03-08,15.03,15.22,14.88,15.01,336400,7.82246563061393,7.92135242168623,7.74439711134633,7.81205649471158,646355.284734333,0.0,1.0
2002-03-11,15.24,15.39,14.83,15.25,1210900,7.93176155758858,8.00983007685618,7.71837427159046,7.93696612553975,2326610.03057314,0.0,1.0
2002-03-12,15.35,15.36,14.9,15.22,1771900,7.98901180505148,7.99421637300266,7.75480624724867,7.92135242168623,3404509.3014886,0.0,1.0
2002-03-13,15.38,15.5,15.09,15.5,898700,8.00462550890501,8.06708032431909,7.85369303832097,8.06708032431909,1726752.36144692,0.0,1.0
2002-03-14,15.25,15.38,15.16,15.38,546900,7.93696612553975,8.00462550890501,7.89012501397919,8.00462550890501,1050807.68496197,0.0,1.0
2002-03-15,15.6,15.79,15.21,15.32,1019600,8.11912600383083,8.21801279490312,7.91614785373505,7.97339810119796,1959048.30058004,0.0,1.0
2002-03-18,15.45,15.6,15.27,15.6,1457300,8.04105748456322,8.11912600383083,7.9473752614421,8.11912600383083,2800040.29858307,0.0,1.0
2002-03-19,15.91,15.98,15.46,15.46,1074000,8.28046761031721,8.31689958597542,8.0462620525144,8.0462620525144,2063571.86624457,0.0,1.0
2002-03-20,15.88,16.13,15.73,15.85,947600,8.26485390646369,8.39496810524303,8.18678538719608,8.24924020261017,1820708.28720052,0.0,1.0
2002-03-21,15.75,15.91,15.47,15.85,498200,8.19719452309843,8.28046761031721,8.05146662046557,8.24924020261017,957236.037023319,0.0,1.0
2002-03-22,15.64,15.92,15.31,15.55,426000,8.13994427563552,8.28567217826838,7.96819353324679,8.09310316407496,818511.745828852,0.0,1.0
2002-03-25,15.55,15.93,15.42,15.93,298800,8.09310316407496,8.29087674621955,8.0254437807097,8.29087674621955,574111.055525026,0.0,1.0
2002-03-26,15.54,15.91,15.25,15.55,826100,8.08789859612378,8.28046761031721,7.93696612553975,8.09310316407496,1587259.51462257,0.0,1.0
2002-03-27,15.64,15.76,15.44,15.44,456600,8.13994427563552,8.2023990910496,8.03585291661205,8.03585291661205,877306.25151515,0.0,1.0
2002-03-28,15.82,16.0,15.53,15.65,597000,8.23362649875664,8.32730872187777,8.08269402817261,8.14514884358669,1147069.27760522,0.0,1.0
2002-04-01,15.91,15.98,15.46,15.76,533000,8.28046761031721,8.31689958597542,8.0462620525144,8.2023990910496,1024100.37682342,0.0,1.0
2002-04-02,15.66,15.93,15.44,15.91,528400,8.15035341153787,8.29087674621955,8.03585291661205,8.28046761031721,1015261.98707973,0.0,1.0
2002-04-03,15.43,15.8,15.35,15.66,621200,8.03064834866087,8.2232173628543,7.98901180505148,8.15035341153787,1193566.89321334,0.0,1.0
2002-04-04,15.34,15.55,15.08,15.28,464700,7.98380723710031,8.09310316407496,7.8484884703698,7.95257982939327,892869.503020347,0.0,1.0
2002-04-05,15.6,15.7,15.34,15.34,280900,8.11912600383083,8.17117168334256,7.98380723710031,7.98380723710031,539718.191087616,0.0,1.0
2002-04-08,15.67,15.75,15.48,15.55,344800,8.15555797948904,8.19719452309843,8.05667118841674,8.09310316407496,662494.952961944,0.0,1.0
2002-04-09,16.16,16.29,15.53,15.67,432000,8.41058180909655,8.4782411924618,8.08269402817261,8.15555797948904,830040.080277145,0.0,1.0
2002-04-10,16.45,16.57,16.11,16.16,522900,8.56151427968058,8.62396909509467,8.38455896934068,8.41058180909655,1004694.3471688,0.0,1.0
2002-04-11,16.27,16.53,16.15,16.45,431500,8.46783205655946,8.60315082328997,8.40537724114537,8.56151427968058,829079.385739788,0.0,1.0
2002-04-12,16.5,16.55,16.21,16.25,445900,8.58753711943645,8.61355995919232,8.43660464885242,8.45742292065711,856747.388415693,0.0,1.0
2002-04-15,16.32,16.75,16.14,16.65,623900,8.49385489631532,8.71765131821579,8.4001726731942,8.66560563870405,1198754.64371507,0.0,1.0
2002-04-16,16.19,16.6,16.12,16.37,386800,8.42619551295007,8.63958279894819,8.38976353729185,8.51987773607119,743193.2941,0.0,1.0
2002-04-17,16.14,16.56,16.14,16.39,587800,8.4001726731942,8.61876452714349,8.4001726731942,8.53028687197354,1129392.49811784,0.0,1.0
2002-04-18,16.52,16.75,16.12,16.2,509600,8.5979462553388,8.71765131821579,8.38976353729185,8.43140008090124,979139.872475077,0.0,1.0
2002-04-19,16.65,16.88,16.42,16.8,488400,8.66560563870405,8.78531070158105,8.54590057582706,8.74367415797166,938406.424091107,0.0,1.0
2002-04-22,16.45,16.98,16.41,16.75,722400,8.56151427968058,8.83735638109278,8.54069600787589,8.71765131821579,1388011.46757456,0.0,1.0
2002-04-23,16.48,16.72,16.15,16.17,708100,8.5771279835341,8.70203761436227,8.40537724114537,8.41578637704772,1360535.60380613,0.0,1.0
2002-04-24,16.21,16.6,16.12,16.6,611400,8.43660464885242,8.63958279894819,8.38976353729185,8.63958279894819,1174737.28028113,0.0,1.0
2002-04-25,16.65,16.77,15.9,16.06,788000,8.66560563870405,8.72806045411814,8.27526304236603,8.35853612958481,1514054.59087591,0.0,1.0
2002-04-26,16.2,16.6,16.2,16.6,309100,8.43140008090124,8.63958279894819,8.43140008090124,8.63958279894819,593901.362994597,0.0,1.0
2002-04-29,15.99,16.42,15.95,16.0,638200,8.33771785778012,8.56193416039709,8.31686052730412,8.34293219039912,1223934.19567174,0.03,1.0
2002-04-30,15.98,16.3,15.92,15.93,637300,8.33250352516112,8.4993621689691,8.30121752944712,8.30643186206612,1222208.18380069,0.0,1.0
2002-05-01,16.6,16.6,15.78,15.88,1173400,8.65579214753908,8.65579214753908,8.22821687278113,8.28036019897112,2250335.92165656,0.0,1.0
2002-05-02,16.31,16.65,16.1,16.6,556900,8.5045765015881,8.68186381063408,8.39507551658911,8.65579214753908,1068017.78998682,0.0,1.0
2002-05-03,16.25,16.59,16.12,16.15,769400,8.4732905058741,8.65057781492008,8.40550418182711,8.42114717968411,1475548.37065158,0.0,1.0
2002-05-06,15.93,16.48,15.85,16.35,432100,8.30643186206612,8.59322015611109,8.26471720111413,8.5254338320641,828677.477201126,0.0,1.0
2002-05-07,15.81,16.1,15.65,15.93,488600,8.24385987063813,8.39507551658911,8.16043054873414,8.30643186206612,937032.666883753,0.0,1.0
2002-05-08,16.34,16.45,16.0,16.0,406000,8.5202194994451,8.57757715825409,8.34293219039912,8.34293219039912,778623.132940655,0.0,1.0
2002-05-09,15.92,16.45,15.86,16.34,882900,8.30121752944712,8.57757715825409,8.26993153373312,8.5202194994451,1693217.64550075,0.0,1.0
2002-05-10,15.75,16.0,15.45,15.97,687800,8.21257387492413,8.34293219039912,8.05614389635415,8.32728919254212,1319056.62767631,0.0,1.0
2002-05-13,15.85,15.98,15.7,15.78,396300,8.26471720111413,8.33250352516112,8.18650221182913,8.22821687278113,760020.560552663,0.0,1.0
2002-05-14,15.83,15.95,15.69,15.95,307700,8.25428853587613,8.31686052730412,8.18128787921013,8.31686052730412,590104.28080256,0.0,1.0
2002-05-15,15.35,15.96,15.27,15.7,1096200,8.00400057016415,8.32207485992312,7.96228590921216,8.18650221182913,2102282.45893977,0.0,1.0
2002-05-16,15.28,15.8,15.1,15.31,1244200,7.96750024183116,8.23864553801913,7.87364225468917,7.98314323968815,2386115.52217922,0.0,1.0
2002-05-17,15.05,15.28,14.9,15.03,1340800,7.84757059159417,7.96750024183116,7.76935560230918,7.83714192635617,2571374.12967199,0.0,1.0
2002-05-20,15.2,15.46,14.7,15.05,740500,7.92578558087916,8.06135822897315,7.66506894992919,7.84757059159417,1420124.21168117,0.0,1.0
2002-05-21,15.11,15.28,14.97,15.15,637600,7.87885658730817,7.96750024183116,7.80585593064217,7.89971391778416,1222783.52109104,0.0,1.0
2002-05-22,15.33,15.4,14.95,15.0,1228700,7.99357190492615,8.03007223325915,7.79542726540417,7.82149892849917,2356389.76217779,0.0,1.0
2002-05-23,15.27,15.4,14.92,15.33,786100,7.96228590921216,8.03007223325915,7.77978426754718,7.99357190492615,1507575.47981441,0.0,1.0
2002-05-24,15.86,15.86,15.15,15.17,546300,8.26993153373312,8.26993153373312,7.89971391778416,7.91014258302216,1047689.20572778,0.0,1.0
2002-05-28,15.18,15.81,15.12,15.8,666900,7.91535691564116,8.24385987063813,7.88407091992717,8.23864553801913,1278974.79644858,0.0,1.0
2002-05-29,15.3,15.41,14.91,14.93,973200,7.97792890706916,8.03528656587815,7.77456993492818,7.78499860016618,1866394.16989617,0.0,1.0
2002-05-30,15.21,15.45,15.0,15.3,721000,7.93099991349816,8.05614389635415,7.82149892849917,7.97792890706916,1382727.2878084,0.0,1.0
2002-05-31,15.3,15.38,15.16,15.2,591500,7.97792890706916,8.01964356802115,7.90492825040316,7.92578558087916,1134373.35747388,0.0,1.0
2002-06-03,15.1,15.41,15.02,15.22,846100,7.87364225468917,8.03528656587815,7.83192759373717,7.93621424611716,1622642.93788445,0.0,1.0
2002-06-04,14.87,15.05,14.61,15.0,1240800,7.75371260445218,7.84757059159417,7.61813995635819,7.82149892849917,2379595.03288858,0.0,1.0
2002-06-05,14.44,14.86,14.39,14.86,1432100,7.5294963018352,7.74849827183318,7.50342463874021,7.74849827183318,2746468.44503525,0.0,1.0
2002-06-06,14.11,14.82,14.0,14.44,1287400,7.35742332540822,7.72764094135718,7.30006566659923,7.5294963018352,2468964.09198965,0.0,1.0
2002-06-07,14.62,14.69,13.91,14.11,612100,7.62335428897719,7.65985461731019,7.25313667302823,7.35742332540822,1173879.85141127,0.0,1.0
2002-06-10,14.6,14.95,14.59,14.62,354900,7.61292562373919,7.79542726540417,7.60771129112019,7.62335428897719,680624.014484331,0.0,1.0
2002-06-11,14.7,15.0,14.33,14.7,637000,7.66506894992919,7.82149892849917,7.47213864302621,7.66506894992919,1221632.84651034,0.0,1.0
2002-06-12,14.3,14.74,14.05,14.7,547500,7.45649564516921,7.68592628040519,7.32613732969422,7.66506894992919,1049990.55488918,0.0,1.0
2002-06-13,14.12,14.64,14.08,14.3,474400,7.36263765802722,7.63378295421519,7.34178032755122,7.45649564516921,909800.035140509,0.0,1.0
2002-06-14,14.25,14.41,13.3,14.02,1352000,7.43042398207421,7.5138533039782,6.93506238326927,7.31049433183723,2592853.38851174,0.0,1.0
2002-06-17,14.75,15.0,14.27,14.27,926600,7.69114061302419,7.82149892849917,7.44085264731221,7.44085264731221,1777025.1107951,0.0,1.0
2002-06-18,14.87,15.1,14.53,14.65,793000,7.75371260445218,7.87364225468917,7.5764252954062,7.63899728683419,1520808.23749246,0.0,1.0
2002-06-19,15.0,15.07,14.65,14.77,923300,7.82149892849917,7.85799925683217,7.63899728683419,7.70156927826218,1770696.40060125,0.0,1.0
2002-06-20,14.89,15.18,14.8,15.0,723400,7.76414126969018,7.91535691564116,7.71721227611918,7.82149892849917,1387329.98613121,0.0,1.0
2002-06-21,14.91,15.05,14.4,14.4,840200,7.77456993492818,7.84757059159417,7.5086389713592,7.5086389713592,1611327.97117423,0.0,1.0
2002-06-24,14.65,15.04,14.46,14.86,358800,7.63899728683419,7.84235625897517,7.5399249670732,7.74849827183318,688103.399258884,0.0,1.0
2002-06-25,14.39,14.9,14.28,14.75,472200,7.50342463874021,7.76935560230918,7.44606697993121,7.69114061302419,905580.895011273,0.0,1.0
2002-06-26,14.14,14.35,13.96,14.29,623400,7.37306632326522,7.48256730826421,7.27920833612323,7.45128131255021,1195550.88934779,0.0,1.0
2002-06-27,14.5,14.5,13.72,14.16,928300,7.5607822975492,7.5607822975492,7.15406435326724,7.38349498850322,1780285.35544042,0.0,1.0
2002-06-28,13.56,14.45,13.56,14.45,584300,7.07063503136325,7.5347106344542,7.07063503136325,7.5347106344542,1120565.26250548,0.0,1.0
2002-07-01,13.43,13.86,13.35,13.61,904300,7.00284870731626,7.22706500993323,6.96113404636426,7.09670669445825,1734258.3722124,0.0,1.0
2002-07-02,13.08,13.36,13.03,13.25,736800,6.82034706565128,6.96634837898326,6.79427540255628,6.90899072017427,1413028.38510018,0.0,1.0
2002-07-03,13.01,13.25,12.66,13.08,1152100,6.78384673731828,6.90899072017427,6.6013450956533,6.82034706565128,2209486.9740417,0.0,1.0
2002-07-05,13.74,13.9,13.04,13.25,417600,7.16449301850524,7.24792234040923,6.79948973517528,6.90899072017427,800869.508167531,0.0,1.0
2002-07-08,13.51,13.92,13.5,13.69,505400,7.04456336826825,7.25835100564723,7.03934903564925,7.13842135541024,969251.555143367,0.0,1.0
2002-07-09,13.15,13.55,13.15,13.41,683000,6.85684739398427,7.06542069874425,6.85684739398427,6.99242004207826,1309851.23103071,0.0,1.0
2002-07-10,12.85,13.42,12.84,13.17,491100,6.70041741541429,6.99763437469726,6.69520308279529,6.86727605922227,941827.144303339,0.0,1.0
2002-07-11,12.55,12.95,12.2,12.85,699200,6.54398743684431,6.75256074160428,6.36148579517933,6.70041741541429,1340919.44470962,0.0,1.0
2002-07-12,12.6,12.82,12.4,12.4,558000,6.5700590999393,6.68477441755729,6.46577244755932,6.46577244755932,1070127.36005144,0.0,1.0
2002-07-15,12.74,12.74,11.93,12.5,791800,6.6430597566053,6.6430597566053,6.22069881446634,6.51791577374931,1518506.88833106,0.0,1.0
2002-07-16,12.21,12.64,12.1,12.64,597700,6.36670012779833,6.5909164304153,6.30934246898933,6.5909164304153,1146263.66147446,0.0,1.0
2002-07-17,11.93,12.63,11.85,12.26,626700,6.22069881446634,6.5857020977963,6.17898415351435,6.39277179089332,1201879.59954165,0.0,1.0
2002-07-18,11.84,12.15,11.66,11.91,602900,6.17376982089535,6.33541413208433,6.07991183375336,6.21027014922834,1156236.17450719,0.0,1.0
2002-07-19,11.69,11.99,11.45,11.5,681000,6.09555483161035,6.25198481018034,5.97041084875437,5.99648251184936,1306015.64909504,0.0,1.0
2002-07-22,11.73,12.28,11.44,11.65,1125900,6.11641216208635,6.40320045613132,5.96519651613537,6.07469750113436,2159240.85068444,0.0,1.0
2002-07-23,11.37,11.8,10.87,11.7,684900,5.92869618780237,6.15291249041935,5.6679795568524,6.10076916422935,1313495.03386959,0.0,1.0
2002-07-24,11.59,11.74,10.75,11.0,979300,6.04341150542036,6.12162649470535,5.60540756542441,5.73576588089939,1878092.69479996,0.0,1.0
2002-07-25,11.3,11.62,10.85,11.2,921000,5.89219585946938,6.05905450327736,5.6575508916144,5.84005253327938,1766285.48137523,0.0,1.0
2002-07-26,11.33,11.45,11.14,11.27,504200,5.90783885732637,5.97041084875437,5.80876653756539,5.87655286161238,966950.205981967,0.0,1.0
2002-07-29,12.05,12.09,11.52,11.83,671000,6.28327080589434,6.30412813637033,6.00691117708736,6.16855548827635,1286837.7394167,0.0,1.0
2002-07-30,12.19,12.29,11.5,11.92,857500,6.37191446041732,6.42418611308687,6.01124005699748,6.23078099820956,1640468.50674693,0.03,1.0
2002-07-31,12.25,12.33,11.93,12.15,851300,6.40327745201905,6.44509477415468,6.23600816347651,6.35100579934951,1628607.39334538,0.0,1.0
2002-08-01,12.53,12.57,12.2,12.25,987500,6.54963807949377,6.57054674056159,6.37714162568428,6.40327745201905,1889169.27161819,0.0,1.0
2002-08-02,11.88,12.38,11.8,12.38,914700,6.20987233714174,6.47123060048946,6.16805501500611,6.47123060048946,1749896.84329029,0.0,1.0
2002-08-05,11.86,12.0,11.65,11.84,441900,6.19941800660783,6.27259832034519,6.08964753600179,6.18896367607392,845391.292281598,0.0,1.0
2002-08-06,12.01,12.36,11.92,12.11,568800,6.27782548561215,6.46077626995555,6.23078099820956,6.33009713828169,1088161.50045208,0.0,1.0
2002-08-07,11.9,12.4,11.66,12.29,649900,6.22032666767565,6.48168493102337,6.09487470126875,6.42418611308687,1243312.51607561,0.0,1.0
2002-08-08,12.3,12.3,11.6,11.9,603400,6.42941327835382,6.42941327835382,6.06351170966702,6.22032666767565,1154354.16556396,0.0,1.0
2002-08-09,12.35,12.4,12.04,12.1,581700,6.45554910468859,6.48168493102337,6.29350698141301,6.32486997301474,1112840.26865853,0.0,1.0
2002-08-12,12.01,12.32,11.81,12.32,301700,6.27782548561215,6.43986760888773,6.17328218027306,6.43986760888773,577177.082781982,0.0,1.0
2002-08-13,12.02,12.27,11.91,11.91,480400,6.2830526508791,6.41373178255296,6.2255538329426,6.2255538329426,919044.980339623,0.0,1.0
2002-08-14,12.26,12.36,11.91,12.03,562300,6.408504617286,6.46077626995555,6.2255538329426,6.28827981614605,1075726.46220851,0.0,1.0
2002-08-15,12.7,12.7,12.05,12.18,580200,6.63849988903199,6.63849988903199,6.29873414667996,6.36668729515037,1109970.64444848,0.0,1.0
2002-08-16,12.6,12.83,12.36,12.7,605400,6.58622823636245,6.7064530375024,6.46077626995555,6.63849988903199,1158180.33117737,0.0,1.0
2002-08-19,13.05,13.12,12.59,12.7,502400,6.8214506733754,6.85804083024408,6.5810010710955,6.63849988903199,961132.802087066,0.0,1.0
2002-08-20,12.95,13.05,12.68,12.8,457200,6.76917902070585,6.8214506733754,6.62804555849809,6.69077154170154,874661.459224138,0.0,1.0
2002-08-21,13.39,13.46,13.01,13.2,1348600,6.99917429245184,7.03576444932052,6.80054201230758,6.89985815237971,2579983.47311827,0.0,1.0
2002-08-22,13.6,13.67,12.95,13.35,682500,7.10894476305788,7.14553491992656,6.76917902070585,6.97826563138403,1305679.01557409,0.0,1.0
2002-08-23,13.46,13.79,13.35,13.5,1408500,7.03576444932052,7.20826090313002,6.97826563138403,7.05667311038834,2694577.13323972,0.0,1.0
2002-08-26,13.27,13.49,13.16,13.46,398900,6.93644830924839,7.05144594512139,6.87894949131189,7.03576444932052,763128.731593413,0.0,1.0
2002-08-27,13.24,13.45,12.87,13.28,784400,6.92076681344753,7.03053728405357,6.72736169857022,6.94167547451535,1500622.15357702,0.0,1.0
2002-08-28,13.21,13.21,13.04,13.14,693900,6.90508531764667,6.90508531764667,6.81622350810844,6.86849516077799,1327488.15957049,0.0,1.0
2002-08-29,13.31,13.31,12.83,13.11,655400,6.95735697031621,6.95735697031621,6.7064530375024,6.85281366497712,1253834.47151247,0.0,1.0
2002-08-30,13.15,13.35,12.99,13.26,263700,6.87372232604494,6.97826563138403,6.79008768177367,6.93122114398144,504479.936127308,0.0,1.0
2002-09-03,12.87,13.0,12.57,12.95,754200,6.72736169857022,6.79531484704062,6.57054674056159,6.76917902070585,1442847.05281462,0.0,1.0
2002-09-04,13.21,13.24,12.75,12.87,525600,6.90508531764667,6.92076681344753,6.66463571536677,6.72736169857022,1005516.32320255,0.0,1.0
2002-09-05,12.88,13.11,12.8,13.11,776000,6.73258886383717,6.85281366497712,6.69077154170154,6.85281366497712,1484552.25800072,0.0,1.0
2002-09-06,12.8,13.11,12.75,12.98,1137500,6.69077154170154,6.85281366497712,6.66463571536677,6.78486051650672,2176131.69262348,0.0,1.0
2002-09-09,12.75,13.0,12.66,12.78,1093800,6.66463571536677,6.79531484704062,6.61759122796418,6.68031721116763,2092529.97397061,0.0,1.0
2002-09-10,12.8,12.85,12.55,12.8,861800,6.69077154170154,6.71690736803631,6.56009241002768,6.69077154170154,1648694.76281575,0.0,1.0
2002-09-11,12.75,12.95,12.6,12.95,562300,6.66463571536677,6.76917902070585,6.58622823636245,6.76917902070585,1075726.46220851,0.0,1.0
2002-09-12,12.55,12.71,12.35,12.7,709800,6.56009241002768,6.64372705429895,6.45554910468859,6.63849988903199,1357906.17619705,0.0,1.0
2002-09-13,12.5,12.6,12.2,12.45,475200,6.53395658369291,6.58622823636245,6.37714162568428,6.50782075735814,909096.949744773,0.0,1.0
2002-09-16,12.52,12.64,12.25,12.35,437500,6.54441091422682,6.60713689743027,6.40327745201905,6.45554910468859,836973.727932108,0.0,1.0
2002-09-17,12.04,12.78,12.0,12.75,628100,6.29350698141301,6.68031721116763,6.27259832034519,6.66463571536677,1201607.3108895,0.0,1.0
2002-09-18,12.15,12.26,11.92,12.04,537400,6.35100579934951,6.408504617286,6.23078099820956,6.29350698141301,1028090.70032163,0.0,1.0
2002-09-19,11.89,12.1,11.77,12.05,467000,6.21509950240869,6.32486997301474,6.15237351920524,6.29873414667996,893409.670729817,0.0,1.0
2002-09-20,11.89,12.18,11.78,11.99,589200,6.21509950240869,6.36668729515037,6.1576006844722,6.26737115507824,1127188.3897088,0.0,1.0
2002-09-23,11.65,11.87,11.5,11.79,596900,6.08964753600179,6.20464517187479,6.01124005699748,6.16282784973915,1141919.1273204,0.0,1.0
2002-09-24,11.77,11.82,11.55,11.55,919700,6.15237351920524,6.17850934554001,6.03737588333225,6.03737588333225,1759462.2573238,0.0,1.0
2002-09-25,12.09,12.23,11.72,11.72,556100,6.31964280774778,6.39282312148514,6.12623769287047,6.12623769287047,1063865.34880696,0.0,1.0
2002-09-26,11.68,12.21,11.5,12.19,2145900,6.10532903180265,6.38236879095123,6.01124005699748,6.37191446041732,4105284.39490175,0.0,1.0
2002-09-27,11.14,11.76,11.1,11.67,1571800,5.82306210738712,6.14714635393829,5.8021534463193,6.1001018665357,3006983.55557415,0.0,1.0
2002-09-30,11.13,11.34,10.7,11.14,1947800,5.81783494212017,5.92760541272621,5.59306683564113,5.82306210738712,3726302.69089408,0.0,1.0
2002-10-01,11.35,11.38,11.03,11.35,1108900,5.93283257799316,5.94851407379402,5.76556328945062,5.93283257799316,2121417.52435181,0.0,1.0
2002-10-02,10.9,11.35,10.5,11.35,1128100,5.69761014098022,5.93283257799316,5.48852353030204,5.93283257799316,2158148.71424048,0.0,1.0
2002-10-03,11.07,11.18,10.91,11.15,737400,5.78647195051844,5.84397076845494,5.70283730624717,5.82828927265407,1410707.26166203,0.0,1.0
2002-10-04,11.17,11.36,10.56,11.15,1517300,5.83874360318798,5.93805974326011,5.51988652190377,5.82828927265407,2902720.54260889,0.0,1.0
2002-10-07,10.89,11.1,10.74,10.8,1069700,5.69238297571326,5.8021534463193,5.61397549670895,5.64533848831067,2046424.67832909,0.0,1.0
2002-10-08,10.87,11.09,10.58,10.99,954600,5.68192864517935,5.79692628105235,5.53034085243768,5.74465462838281,1826228.84727769,0.0,1.0
2002-10-09,10.63,10.82,10.49,10.57,948400,5.55647667877245,5.65579281884458,5.48329636503509,5.52511368717072,1814367.73387614,0.0,1.0
2002-10-10,10.3,10.61,10.18,10.55,1617100,5.38398022496296,5.54602234823854,5.3212542417595,5.51465935663682,3093646.20671774,0.0,1.0
2002-10-11,10.73,10.84,10.4,10.4,1081400,5.60874833144199,5.66624714937849,5.4362518776325,5.4362518776325,2068807.7471675,0.0,1.0
2002-10-14,10.8,11.02,10.6,10.73,546900,5.64533848831067,5.76033612418367,5.54079518297159,5.60874833144199,1046264.9869853,0.0,1.0
2002-10-15,11.0,11.26,10.85,10.9,1383500,5.74988179364976,5.88578809059057,5.67147431464544,5.69761014098022,2646750.06307217,0.0,1.0
2002-10-16,10.87,11.1,10.49,11.0,858100,5.68192864517935,5.8021534463193,5.48329636503509,5.74988179364976,1641616.35643096,0.0,1.0
2002-10-17,10.95,11.4,10.95,11.3,1156300,5.72374596731499,5.95896840432793,5.72374596731499,5.90669675165839,2212097.64938948,0.0,1.0
2002-10-18,10.85,11.12,10.85,10.95,1059200,5.67147431464544,5.81260777685321,5.67147431464544,5.72374596731499,2026337.30885872,0.0,1.0
2002-10-21,11.0,11.06,10.16,10.2,1329500,5.74988179364976,5.78124478525149,5.3107999112256,5.33170857229341,2543443.59151026,0.0,1.0
2002-10-22,10.42,10.98,10.26,10.96,1109600,5.44670620816641,5.73942746311585,5.36307156389514,5.72897313258194,2122756.6823165,0.0,1.0
2002-10-23,10.44,10.67,10.27,10.47,577900,5.45716053870032,5.57738533984027,5.36829872916209,5.47284203450118,1105570.55399306,0.0,1.0
2002-10-24,10.47,10.7,10.42,10.54,608700,5.47284203450118,5.59306683564113,5.44670620816641,5.50943219136986,1164493.50443949,0.0,1.0
2002-10-25,10.63,10.68,10.3,10.4,832700,5.55647667877245,5.58261250510722,5.38398022496296,5.4362518776325,1593024.05314072,0.0,1.0
2002-10-28,10.16,10.7,10.1,10.66,936400,5.3107999112256,5.59306683564113,5.27943691962387,5.57215817457331,1791410.74019572,0.0,1.0
2002-10-29,10.1,10.31,9.87,10.2,1521300,5.27943691962387,5.38920739022991,5.15921211848392,5.33170857229341,2910372.8738357,0.0,1.0
2002-10-30,10.06,10.15,9.9,10.14,1452600,5.27420975435692,5.32139453347144,5.19032570259776,5.31615178023649,2770681.61499045,0.03,1.0
2002-10-31,10.22,10.3,10.06,10.06,1263600,5.35809380611607,5.40003583199565,5.27420975435692,5.27420975435692,2410184.00709206,0.0,1.0
2002-11-01,10.65,10.7,10.11,10.22,814800,5.5835321952188,5.60974596139354,5.30042352053165,5.35809380611607,1554145.24293971,0.0,1.0
2002-11-04,10.5,10.8,10.45,10.75,934200,5.50489089669459,5.66217349374301,5.47867713051986,5.63595972756827,1781888.17618345,0.0,1.0
2002-11-05,10.55,10.75,10.42,10.6,1248100,5.53110466286933,5.63595972756827,5.46294887081502,5.55731842904407,2380619.38845489,0.0,1.0
2002-11-06,10.64,10.75,10.43,10.57,796500,5.57828944198385,5.63595972756827,5.46819162404996,5.54159016933922,1519239.91900034,0.0,1.0
2002-11-07,10.78,10.94,10.41,10.64,952000,5.65168798727312,5.73557203903227,5.45770611758007,5.57828944198385,1815839.80274742,0.0,1.0
2002-11-08,10.74,10.93,10.55,10.79,556900,5.63071697433333,5.73032928579732,5.53110466286933,5.65693074050806,1062228.13671223,0.0,1.0
2002-11-11,10.5,10.8,10.37,10.71,580800,5.50489089669459,5.66217349374301,5.43673510464028,5.61498871462849,1107814.87125599,0.0,1.0
2002-11-12,10.49,10.64,10.44,10.47,269700,5.49964814345965,5.57828944198385,5.47343437728491,5.48916263698975,514424.364286744,0.0,1.0
2002-11-13,10.77,10.91,10.44,10.53,677300,5.64644523403817,5.71984377932743,5.47343437728491,5.52061915639943,1291878.46470675,0.0,1.0
2002-11-14,11.35,11.97,10.82,10.87,1785500,5.95052492166511,6.27557562223184,5.6726590002129,5.69887276638764,3405653.32752681,0.0,1.0
2002-11-15,11.68,11.79,11.37,11.45,814300,6.12353577841837,6.18120606400279,5.961010428135,6.00295245401458,1553191.54556431,0.0,1.0
2002-11-18,12.2,12.36,12.01,12.13,1590800,6.39615894663562,6.48004299839478,6.29654663517162,6.35945967399099,3034283.56954895,0.0,1.0
2002-11-19,12.07,12.33,11.9,12.17,1166000,6.32800315458131,6.46431473868994,6.23887634958721,6.38043068693078,2224022.27941544,0.0,1.0
2002-11-20,12.28,12.44,11.95,12.0,759200,6.4381009725152,6.52198502427436,6.26509011576194,6.29130388193668,1448094.09479605,0.0,1.0
2002-11-21,12.72,12.84,12.38,12.45,1071200,6.66878211485288,6.73169515367224,6.49052850486467,6.5272277775093,2043201.25704101,0.0,1.0
2002-11-22,12.89,13.12,12.64,12.69,959300,6.75790891984698,6.87849224425077,6.6268400889733,6.65305385514804,1829763.78442816,0.0,1.0
2002-11-25,13.08,13.1,12.67,12.97,984100,6.85752123131098,6.86800673778087,6.64256834867814,6.79985094572656,1877067.17424763,0.0,1.0
2002-11-26,12.64,13.08,12.55,13.08,952300,6.6268400889733,6.85752123131098,6.57965530985878,6.85752123131098,1816412.02117266,0.0,1.0
2002-11-27,13.08,13.11,12.6,12.63,769600,6.85752123131098,6.87324949101582,6.60586907603351,6.62159733573835,1467931.00020422,0.0,1.0
2002-11-29,12.82,13.19,12.75,13.11,541900,6.72120964720235,6.9151915168954,6.68451037455772,6.87324949101582,1033617.21545045,0.0,1.0
2002-12-02,13.0,13.48,12.65,13.25,963700,6.8155792054314,7.06723136070887,6.63208284220825,6.94664803630508,1838156.32133161,0.0,1.0
2002-12-03,12.76,12.93,12.6,12.9,1141900,6.68975312779267,6.77887993278677,6.60586907603351,6.76315167308193,2178054.06592152,0.0,1.0
2002-12-04,12.69,12.8,12.6,12.6,872500,6.65305385514804,6.71072414073246,6.60586907603351,6.60586907603351,1664201.92006001,0.0,1.0
2002-12-05,12.51,12.8,12.39,12.71,1404500,6.55868429691899,6.71072414073246,6.49577125809962,6.66353936161793,2678935.92747768,0.0,1.0
2002-12-06,12.33,12.5,12.22,12.41,884900,6.46431473868994,6.55344154368404,6.40664445310552,6.50625676456951,1687853.61496974,0.0,1.0
2002-12-09,11.83,12.23,11.8,12.23,843800,6.20217707694257,6.41188720634046,6.18644881723773,6.41188720634046,1609459.69071248,0.0,1.0
2002-12-10,12.16,12.16,11.68,11.68,475500,6.37518793369583,6.37518793369583,6.12353577841837,6.12353577841837,906966.20399832,0.0,1.0
2002-12-11,11.86,12.07,11.86,12.06,293000,6.21790533664742,6.32800315458131,6.21790533664742,6.32276040134636,558866.661980037,0.0,1.0
2002-12-12,12.11,12.16,11.83,11.87,721300,6.3489741675211,6.37518793369583,6.20217707694257,6.22314808988236,1375803.8337413,0.0,1.0
2002-12-13,11.87,12.1,11.86,12.01,421200,6.22314808988236,6.34373141428615,6.21790533664742,6.29654663517162,803394.669030688,0.0,1.0
2002-12-16,12.07,12.12,11.83,11.88,429500,6.32800315458131,6.35421692075604,6.20217707694257,6.22839084311731,819226.045462204,0.0,1.0
2002-12-17,11.94,12.11,11.92,12.11,492100,6.25984736252699,6.3489741675211,6.2493618560571,6.3489741675211,938628.956861353,0.0,1.0
2002-12-18,11.68,12.08,11.56,11.99,903300,6.12353577841837,6.33324590781626,6.060622739599,6.28606112870173,1722949.67838419,0.0,1.0
2002-12-19,11.42,11.75,11.3,11.38,1465600,5.98722419430974,6.160235051063,5.92431115549037,5.96625318136995,2795477.74675066,0.0,1.0
2002-12-20,11.34,11.52,11.21,11.28,1010800,5.94528216843016,6.03965172665921,5.87712637637585,5.91382564902048,1927994.61409359,0.0,1.0
2002-12-23,11.4,11.54,11.21,11.24,804400,5.97673868783984,6.0501372331291,5.87712637637585,5.89285463608069,1534308.33753154,0.0,1.0
2002-12-24,11.14,11.4,11.02,11.4,455500,5.84042710373122,5.97673868783984,5.77751406491185,5.97673868783984,868818.308982617,0.0,1.0
2002-12-26,11.34,11.45,11.19,11.2,393800,5.94528216843016,6.00295245401458,5.86664086990595,5.8718836231409,751132.052859176,0.0,1.0
2002-12-27,11.12,11.36,11.1,11.27,607700,5.82994159726132,5.95576767490005,5.81945609079143,5.90858289578553,1159123.79005211,0.0,1.0
2002-12-30,11.21,11.31,11.01,11.13,700200,5.87712637637585,5.92955390872532,5.7722713116769,5.83518435049627,1335557.80449973,0.0,1.0
2002-12-31,11.55,11.61,11.17,11.17,575800,6.05537998636405,6.08683650577374,5.85615536343606,5.85615536343606,1098277.89750207,0.0,1.0
2003-01-02,11.62,11.69,11.42,11.6,934000,6.09207925900868,6.12877853165331,5.98722419430974,6.08159375253879,1781506.69723329,0.0,1.0
2003-01-03,11.55,11.73,11.48,11.62,528800,6.05537998636405,6.1497495445931,6.01868071371942,6.09207925900868,1008630.34421517,0.0,1.0
2003-01-06,11.7,11.76,11.56,11.63,525600,6.13402128488826,6.16547780429794,6.060622739599,6.09732201224363,1002526.68101265,0.0,1.0
2003-01-07,11.77,11.9,11.63,11.8,629300,6.17072055753289,6.23887634958721,6.09732201224363,6.18644881723773,1200323.51666907,0.0,1.0
2003-01-08,11.63,11.69,11.51,11.67,429800,6.09732201224363,6.12877853165331,6.03440897342426,6.11829302518342,819798.26388744,0.0,1.0
2003-01-09,11.9,11.91,11.63,11.63,466600,6.23887634958721,6.24411910282215,6.09732201224363,6.09732201224363,889990.390716331,0.0,1.0
2003-01-10,11.85,11.95,11.71,11.75,434500,6.21266258341247,6.26509011576194,6.13926403812321,6.160235051063,828763.01921613,0.0,1.0
2003-01-13,11.96,12.01,11.74,11.86,598500,6.27033286899689,6.29654663517162,6.15499229782805,6.21790533664742,1141575.75834489,0.0,1.0
2003-01-14,12.07,12.07,11.79,11.86,456600,6.32800315458131,6.32800315458131,6.18120606400279,6.21790533664742,870916.443208481,0.0,1.0
2003-01-15,12.1,12.1,11.89,12.06,716100,6.34373141428615,6.34373141428615,6.23363359635226,6.32276040134636,1365885.38103722,0.0,1.0
2003-01-16,12.07,12.13,11.95,12.06,756200,6.32800315458131,6.35945967399099,6.26509011576194,6.32276040134636,1442371.9105437,0.0,1.0
2003-01-17,12.03,12.09,11.92,12.07,386600,6.30703214164152,6.3384886610512,6.2493618560571,6.32800315458131,737398.810653523,0.0,1.0
2003-01-21,11.93,12.13,11.84,12.08,687500,6.25460460929205,6.35945967399099,6.20741983017752,6.33324590781626,1311333.89116476,0.0,1.0
2003-01-22,11.96,11.96,11.65,11.94,1061600,6.27033286899689,6.27033286899689,6.10780751871352,6.25984736252699,2024890.26743347,0.0,1.0
2003-01-23,12.0,12.1,11.96,11.96,676700,6.29130388193668,6.34373141428615,6.27033286899689,6.27033286899689,1290734.02785628,0.0,1.0
2003-01-24,12.02,12.12,11.92,12.01,720400,6.30178938840657,6.35421692075604,6.2493618560571,6.29654663517162,1374087.17846559,0.0,1.0
2003-01-27,11.89,12.09,11.6,12.02,804200,6.23363359635226,6.3384886610512,6.08159375253879,6.30178938840657,1533926.85858138,0.0,1.0
2003-01-28,12.07,12.13,11.85,11.94,582400,6.32800315458131,6.35945967399099,6.21266258341247,6.25984736252699,1110866.70285725,0.0,1.0
2003-01-29,12.07,12.13,11.85,11.94,605600,6.34373141428615,6.37526611891392,6.22810416398433,6.27540622092598,1152254.33150255,0.03,1.0
2003-01-30,11.75,12.05,11.7,11.94,949000,6.17554632293805,6.33321984607689,6.14926740241491,6.27540622092598,1805629.72357318,0.0,1.0
2003-01-31,12.0,12.03,11.75,11.75,1025600,6.30694092555375,6.32270827786764,6.17554632293805,6.17554632293805,1951373.9141166,0.0,1.0
2003-02-03,12.05,12.25,11.96,12.15,897500,6.33321984607689,6.43833552816946,6.28591778913524,6.38577768712318,1707642.44141932,0.0,1.0
2003-02-04,11.62,11.98,11.6,11.95,870700,6.10722112957788,6.2964293573445,6.09670956136863,6.28066200503061,1656651.00138585,0.0,1.0
2003-02-05,11.65,11.84,11.58,11.72,706700,6.12298848189177,6.2228483798797,6.08619799315937,6.15977897062417,1344613.83103179,0.0,1.0
2003-02-06,11.54,11.75,11.51,11.65,604300,6.06517485674086,6.17554632293805,6.04940750442697,6.12298848189177,1149780.86612779,0.0,1.0
2003-02-07,11.5,11.73,11.49,11.63,347100,6.04415172032235,6.16503475472879,6.03889593621772,6.11247691368251,660415.255060327,0.0,1.0
2003-02-10,11.55,11.59,11.3,11.48,641400,6.07043064084549,6.091453777264,5.93903603822978,6.03364015211309,1220369.76259203,0.0,1.0
2003-02-11,11.43,11.7,11.43,11.55,429000,6.00736123158995,6.14926740241491,6.00736123158995,6.07043064084549,816243.573670068,0.0,1.0
2003-02-12,11.29,11.57,11.23,11.47,832000,5.93378025412516,6.08094220905474,5.90224554949739,6.02838436800846,1583017.83984498,0.0,1.0
2003-02-13,11.8,11.9,11.6,11.6,1798500,6.20182524346119,6.25438308450747,6.09670956136863,6.09670956136863,3421944.21269375,0.0,1.0
2003-02-14,11.9,11.97,11.74,11.85,1710100,6.25438308450747,6.29117357323987,6.17029053883342,6.22810416398433,3253748.56721022,0.0,1.0
2003-02-18,12.28,12.3,11.97,12.0,1080600,6.45410288048334,6.4646144486926,6.29117357323987,6.30694092555375,2056020.52612558,0.0,1.0
2003-02-19,11.9,12.28,11.81,12.28,1143200,6.25438308450747,6.45410288048334,6.20708102756582,6.45410288048334,2175127.39724854,0.0,1.0
2003-02-20,12.14,12.23,12.04,12.2,1303300,6.38052190301855,6.4278239599602,6.32796406197227,6.41205660764632,2479744.17147832,0.0,1.0
2003-02-21,12.14,12.28,12.05,12.14,847700,6.38052190301855,6.45410288048334,6.33321984607689,6.38052190301855,1612889.69090936,0.0,1.0
2003-02-24,12.06,12.15,11.98,12.15,806400,6.33847563018152,6.38577768712318,6.2964293573445,6.38577768712318,1534309.59861898,0.0,1.0
2003-02-25,12.15,12.23,11.88,12.01,497400,6.38577768712318,6.4278239599602,6.24387151629822,6.31219670965838,946385.905695784,0.0,1.0
2003-02-26,12.06,12.37,12.04,12.15,834900,6.33847563018152,6.50140493742499,6.32796406197227,6.38577768712318,1588535.57029636,0.0,1.0
2003-02-27,12.1,12.13,12.05,12.12,958800,6.35949876660003,6.37526611891392,6.33321984607689,6.37001033480929,1824275.84716751,0.0,1.0
2003-02-28,12.11,12.18,12.05,12.14,1188400,6.36475455070466,6.40154503943706,6.33321984607689,6.38052190301855,2261127.88566319,0.0,1.0
2003-03-03,12.16,12.32,12.08,12.18,1845500,6.3910334712278,6.47512601690185,6.34898719839078,6.40154503943706,3511369.49931961,0.0,1.0
2003-03-04,12.08,12.18,12.03,12.14,647000,6.34898719839078,6.40154503943706,6.32270827786764,6.38052190301855,1231024.69036022,0.0,1.0
2003-03-05,12.12,12.25,12.06,12.15,797000,6.37001033480929,6.43833552816946,6.33847563018152,6.38577768712318,1516424.54129381,0.0,1.0
2003-03-06,12.22,12.23,12.0,12.05,800300,6.42256817585557,6.4278239599602,6.30694092555375,6.33321984607689,1522703.33801435,0.0,1.0
2003-03-07,12.52,12.54,12.12,12.22,858800,6.58024169899442,6.59075326720367,6.37001033480929,6.42256817585557,1634009.27987845,0.0,1.0
2003-03-10,12.21,12.54,12.19,12.52,532800,6.41731239175094,6.59075326720367,6.40680082354169,6.58024169899442,1013740.27051611,0.0,1.0
2003-03-11,12.03,12.25,12.02,12.17,551400,6.32270827786764,6.43833552816946,6.31745249376301,6.39628925533243,1049129.85203188,0.0,1.0
2003-03-12,12.14,12.15,11.71,11.98,686000,6.38052190301855,6.38577768712318,6.15452318651954,6.2964293573445,1305228.65160295,0.0,1.0
2003-03-13,13.09,13.1,12.3,12.45,2364100,6.87982139295822,6.88507717706285,6.4646144486926,6.54345121026202,4498091.91728067,0.0,1.0
2003-03-14,12.97,13.1,12.84,13.09,1156300,6.81675198370268,6.88507717706285,6.74842679034252,6.87982139295822,2200052.3175634,0.0,1.0
2003-03-17,13.8,13.8,12.92,12.98,1251500,7.25298206438682,7.25298206438682,6.79047306317954,6.82200776780731,2381186.08962259,0.0,1.0
2003-03-18,13.84,13.91,13.53,13.8,1220000,7.27400520080533,7.31079568953773,7.11107589356186,7.25298206438682,2321252.12092653,0.0,1.0
2003-03-19,13.84,13.99,13.68,13.84,629700,7.27400520080533,7.35284196237475,7.18991265513128,7.27400520080533,1198108.57421921,0.0,1.0
2003-03-20,13.9,14.18,13.62,13.84,1160000,7.3055399054331,7.45270186036268,7.15837795050351,7.27400520080533,2207092.1805531,0.0,1.0
2003-03-21,14.59,14.6,13.99,14.1,975000,7.66818900865244,7.67344479275707,7.35284196237475,7.41065558752566,1855099.03106834,0.0,1.0
2003-03-24,13.72,14.26,13.6,14.25,838400,7.21093579154979,7.49474813319971,7.14786638229425,7.48949234909508,1595194.90015148,0.0,1.0
2003-03-25,13.9,14.17,13.62,13.67,862900,7.3055399054331,7.44744607625806,7.15837795050351,7.18465687102665,1641810.2091373,0.0,1.0
2003-03-26,14.02,14.15,13.84,13.93,820300,7.36860931468863,7.4369345080488,7.27400520080533,7.32130725774698,1560756.65147216,0.0,1.0
2003-03-27,13.95,14.02,13.67,13.92,777400,7.33181882595624,7.36860931468863,7.18465687102665,7.31605147364235,1479132.29410515,0.0,1.0
2003-03-28,13.86,13.96,13.79,13.9,997400,7.28451676901458,7.33707461006087,7.24772628028219,7.3055399054331,1897718.74214109,0.0,1.0
2003-03-31,13.89,13.93,13.69,13.81,1657100,7.30028412132847,7.32130725774698,7.19516843923591,7.25823784849144,3152907.28654701,0.0,1.0
2003-04-01,13.96,13.96,13.66,13.79,1394100,7.33707461006087,7.33707461006087,7.17940108692202,7.24772628028219,2652506.21457679,0.0,1.0
2003-04-02,14.34,14.4,13.99,14.1,1093900,7.53679440603673,7.5683291106645,7.35284196237475,7.41065558752566,2081325.97957503,0.0,1.0
2003-04-03,14.75,14.85,14.34,14.39,1479300,7.75228155432649,7.80483939537277,7.53679440603673,7.56307332655988,2814613.32990707,0.0,1.0
2003-04-04,14.99,14.99,14.77,14.8,1451400,7.87842037283756,7.87842037283756,7.76279312253574,7.77856047484963,2761528.95763342,0.0,1.0
2003-04-07,14.79,15.15,14.64,15.05,1657500,7.773304690745,7.96251291851161,7.69446792917558,7.90995507746533,3153668.35281617,0.0,1.0
2003-04-08,14.85,14.85,14.6,14.78,595400,7.80483939537277,7.80483939537277,7.67344479275707,7.76804890664037,1132847.14163906,0.0,1.0
2003-04-09,14.9,15.05,14.73,14.85,1100100,7.83111831589591,7.90995507746533,7.74176998611723,7.80483939537277,2093122.50674695,0.0,1.0
2003-04-10,14.75,14.97,14.5,14.95,772200,7.75228155432649,7.86790880462831,7.62088695171078,7.85739723641905,1469238.43260612,0.0,1.0
2003-04-11,14.75,14.91,14.59,14.75,681100,7.75228155432649,7.83637410000054,7.66818900865244,7.75228155432649,1295905.58980579,0.0,1.0
2003-04-14,14.85,14.9,14.7,14.79,672300,7.80483939537277,7.83111831589591,7.72600263380335,7.773304690745,1279162.13188435,0.0,1.0
2003-04-15,15.08,15.14,14.73,14.85,1086300,7.92572242977922,7.95725713440699,7.74176998611723,7.80483939537277,2066865.72046106,0.0,1.0
2003-04-16,14.84,15.09,14.84,15.05,737300,7.79958361126814,7.93097821388384,7.79958361126814,7.90995507746533,1402835.40062224,0.0,1.0
2003-04-17,14.2,14.85,14.09,14.85,2159900,7.46321342857194,7.80483939537277,7.40539980342103,7.80483939537277,4109567.58687641,0.0,1.0
2003-04-21,15.56,15.65,14.95,14.95,4312700,8.17800006680137,8.22530212374302,7.85739723641905,7.85739723641905,8205626.24747529,0.0,1.0
2003-04-22,16.0,16.08,15.18,15.46,3519300,8.409254567405,8.45130084024203,7.9782802708255,8.12544222575509,6696051.30260389,0.0,1.0
2003-04-23,15.84,16.1,15.66,16.05,1576800,8.32516202173095,8.46181240845129,8.23055790784765,8.43553348792815,3000123.2330139,0.0,1.0
2003-04-24,15.88,15.94,15.75,15.94,1119700,8.34618515814947,8.37771986277724,8.2778599647893,8.37771986277724,2130414.7539356,0.0,1.0
2003-04-25,16.0,16.04,15.75,15.9,1228100,8.409254567405,8.43027770382352,8.2778599647893,8.35669672635872,2336663.71287695,0.0,1.0
2003-04-28,16.0,16.2,15.77,16.0,1208500,8.409254567405,8.51437024949757,8.28837153299856,8.409254567405,2299371.46568829,0.0,1.0
2003-04-29,16.08,16.14,15.87,15.99,1608800,8.46706819255591,8.49866173058784,8.35649080944417,8.41967788550803,3055308.33243365,0.03,1.0
2003-04-30,16.0,16.14,15.92,16.08,1172700,8.42494347518001,8.49866173058784,8.38281875780411,8.46706819255591,2227100.99542823,0.0,1.0
2003-05-01,16.14,16.17,15.58,15.92,1947200,8.49866173058784,8.5144584996038,8.20378870895654,8.38281875780411,3697971.39788339,0.0,1.0
2003-05-02,15.95,16.18,15.92,16.14,1031200,8.39861552682008,8.51972408927579,8.38281875780411,8.49866173058784,1958375.15689059,0.0,1.0
2003-05-05,16.05,16.07,15.92,16.05,1635800,8.45127142353995,8.46180260288393,8.38281875780411,8.45127142353995,3106584.64084719,0.0,1.0
2003-05-06,16.57,16.61,16.06,16.06,2171800,8.7250820864833,8.74614444517125,8.45653701321194,8.45653701321194,4124514.31898272,0.0,1.0
2003-05-07,16.0,16.55,15.98,16.55,1954700,8.42494347518001,8.71455090713933,8.41441229583604,8.71455090713933,3712214.81688716,0.0,1.0
2003-05-08,15.95,16.029,15.68,15.85,1178500,8.39861552682008,8.44021368522878,8.25644460567641,8.3459596301002,2238115.90612447,0.0,1.0
2003-05-09,16.11,16.16,15.94,16.05,1056400,8.48286496157188,8.50919290993181,8.39334993714809,8.45127142353995,2006233.04474323,0.0,1.0
2003-05-12,16.2,16.2,15.88,16.0,830300,8.53025526861976,8.53025526861976,8.36175639911616,8.42494347518001,1576841.43984315,0.0,1.0
2003-05-13,16.07,16.17,15.9,16.15,1000800,8.46180260288393,8.5144584996038,8.37228757846014,8.50392732025982,1900641.83186201,0.0,1.0
2003-05-14,15.82,16.01,15.74,16.0,626700,8.33016286108424,8.430209064852,8.28803814370834,8.42494347518001,1190180.09195436,0.0,1.0
2003-05-15,15.98,15.99,15.63,15.95,545000,8.41441229583604,8.41967788550803,8.23011665731648,8.39861552682008,1035021.78094004,0.0,1.0
2003-05-16,16.15,16.15,15.67,15.98,1027900,8.50392732025982,8.50392732025982,8.25117901600442,8.41441229583604,1952108.05252893,0.0,1.0
2003-05-19,15.67,16.05,15.61,16.05,562500,8.25117901600442,8.45127142353995,8.2195854779725,8.45127142353995,1068256.42528215,0.0,1.0
2003-05-20,15.47,15.78,15.3,15.68,596700,8.14586722256468,8.30910050239629,8.05635219814089,8.25644460567641,1133206.41593931,0.0,1.0
2003-05-21,15.45,15.45,15.15,15.2,665500,8.1353360432207,8.1353360432207,7.97736835306107,8.00369630142101,1263866.04626715,0.0,1.0
2003-05-22,15.42,15.6,15.31,15.4,617800,8.11953927420474,8.21431988830051,8.06161778781287,8.10900809486076,1173277.90140322,0.0,1.0
2003-05-23,15.59,15.68,15.2,15.38,701000,8.20905429862852,8.25644460567641,8.00369630142101,8.09847691551679,1331284.89621829,0.0,1.0
2003-05-27,15.84,15.89,15.51,15.6,753800,8.34069404042821,8.36702198878815,8.16692958125262,8.21431988830051,1431558.56600478,0.0,1.0
2003-05-28,15.64,15.86,15.59,15.74,749700,8.23538224698846,8.35122521977219,8.20905429862852,8.28803814370834,1423772.16361605,0.0,1.0
2003-05-29,16.0,16.02,15.69,15.74,1009900,8.42494347518001,8.43547465452399,8.2617101953484,8.28803814370834,1917923.84691991,0.0,1.0
2003-05-30,16.01,16.1,15.85,15.98,879400,8.430209064852,8.47759937189989,8.3459596301002,8.41441229583604,1670088.35625445,0.0,1.0
2003-06-02,16.06,16.28,15.95,16.01,864100,8.45653701321194,8.57237998599566,8.39861552682008,8.430209064852,1641031.78148677,0.0,1.0
2003-06-03,15.97,16.18,15.9,16.16,868300,8.40914670616405,8.51972408927579,8.37228757846014,8.50919290993181,1649008.09612888,0.0,1.0
2003-06-04,16.4,16.41,15.94,15.99,881000,8.63556706205951,8.6408326517315,8.39334993714809,8.41967788550803,1673126.95230858,0.0,1.0
2003-06-05,16.85,16.85,16.18,16.41,1159400,8.87251859729895,8.87251859729895,8.51972408927579,8.6408326517315,2201842.66572823,0.0,1.0
2003-06-06,16.68,17.01,16.54,16.85,1251800,8.78300357287516,8.95676803205075,8.70928531746734,8.87251859729895,2377321.58785458,0.0,1.0
2003-06-09,16.37,16.72,16.25,16.66,530700,8.61977029304355,8.80406593156311,8.5565832169797,8.77247239353119,1007864.3287062,0.0,1.0
2003-06-10,16.7,16.71,16.31,16.52,812100,8.79353475221914,8.79880034189113,8.58817675501163,8.69875413812336,1542277.40972735,0.0,1.0
2003-06-11,17.36,17.36,16.7,16.78,1533600,9.14106367057031,9.14106367057031,8.79353475221914,8.83565946959504,2912494.31788926,0.0,1.0
2003-06-12,17.36,17.47,17.25,17.36,676900,9.14106367057031,9.19898515696218,9.08314218417845,9.14106367057031,1285516.04315287,0.0,1.0
2003-06-13,17.43,17.57,17.37,17.43,824600,9.17792279827423,9.25164105368205,9.1463292602423,9.17792279827423,1566016.44140029,0.0,1.0
2003-06-16,18.03,18.03,17.52,17.63,1124200,9.49385817859348,9.49385817859348,9.22531310532211,9.28323459171398,2134993.55253724,0.0,1.0
2003-06-17,17.94,18.05,17.75,18.03,597700,9.44646787154559,9.50438935793745,9.34642166777783,9.49385817859348,1135105.53847314,0.0,1.0
2003-06-18,17.2,17.95,16.7,17.95,1971900,9.05681423581851,9.45173346121758,8.79353475221914,9.45173346121758,3744879.72446912,0.0,1.0
2003-06-19,17.02,17.35,16.92,17.2,551300,8.96203362172274,9.13579808089833,8.90937772500286,9.05681423581851,1046986.2529032,0.0,1.0
2003-06-20,17.17,17.25,17.04,17.25,646000,9.04101746680255,9.08314218417845,8.97256480106671,9.08314218417845,1226833.15685737,0.0,1.0
2003-06-23,17.0,17.17,16.86,17.17,509800,8.95150244237876,9.04101746680255,8.87778418697094,9.04101746680255,968172.667749052,0.0,1.0
2003-06-24,17.22,17.25,16.92,16.95,629400,9.06734541516249,9.08314218417845,8.90937772500286,8.92517449401883,1195307.72279571,0.0,1.0
2003-06-25,17.26,17.45,17.22,17.22,598200,9.08840777385044,9.1884539776182,9.06734541516249,9.06734541516249,1136055.09974006,0.0,1.0
2003-06-26,17.64,17.7,17.22,17.27,579600,9.28850018138596,9.32009371941789,9.06734541516249,9.09367336352243,1100731.42061073,0.0,1.0
2003-06-27,17.5,17.67,17.32,17.67,841100,9.21478192597814,9.30429695040193,9.12000131188236,9.30429695040193,1597351.96320857,0.0,1.0
2003-06-30,17.49,17.7,17.41,17.5,633100,9.20951633630615,9.32009371941789,9.16739161893025,9.21478192597814,1202334.4761709,0.0,1.0
2003-07-01,18.02,18.02,17.26,17.49,933100,9.48859258892149,9.48859258892149,9.08840777385044,9.20951633630615,1772071.23632138,0.0,1.0
2003-07-02,18.24,18.31,17.9,17.95,747300,9.60443556170521,9.64129468940913,9.42540551285764,9.45173346121758,1419214.26953485,0.0,1.0
2003-07-03,18.07,18.31,17.92,18.25,417400,9.51492053728143,9.64129468940913,9.43593669220162,9.6097011513772,792693.745622703,0.0,1.0
2003-07-07,18.35,18.45,18.08,18.09,622600,9.66235704809708,9.71501294481695,9.52018612695341,9.5254517166254,1182393.68956563,0.0,1.0
2003-07-08,18.38,18.52,18.16,18.35,554200,9.67815381711304,9.75187207252086,9.56231084432931,9.66235704809708,1052493.70825132,0.0,1.0
2003-07-09,18.08,18.379,17.95,18.33,1614700,9.52018612695341,9.67762725814584,9.45173346121758,9.6518258687531,3066513.15538328,0.0,1.0
2003-07-10,17.82,18.02,17.75,18.02,1384900,9.38328079548174,9.48859258892149,9.34642166777783,9.48859258892149,2630094.79710801,0.0,1.0
2003-07-11,17.8,17.9,17.69,17.71,937600,9.37274961613777,9.42540551285764,9.3148281297459,9.32535930908988,1780617.28772364,0.0,1.0
2003-07-14,17.73,17.92,17.72,17.8,896000,9.33589048843385,9.43593669220162,9.33062489876186,9.37274961613777,1701613.79031611,0.0,1.0
2003-07-15,17.72,18.01,17.72,17.85,1096300,9.33062489876186,9.4833269992495,9.33062489876186,9.3990775644977,2082008.03384324,0.0,1.0
2003-07-16,17.77,17.96,17.63,17.77,1487700,9.3569528471218,9.45699905088956,9.28323459171398,9.3569528471218,2825324.59358624,0.0,1.0
2003-07-17,17.31,17.7,17.27,17.67,1278600,9.11473572221038,9.32009371941789,9.09367336352243,9.30429695040193,2428218.07176135,0.0,1.0
2003-07-18,17.94,17.96,17.3,17.4,1016900,9.44646787154559,9.45699905088956,9.10947013253839,9.16212602925826,1931217.70465675,0.0,1.0
2003-07-21,17.79,18.05,17.62,18.0,1791800,9.36748402646578,9.50438935793745,9.27796900204199,9.47806140957752,3402847.75612544,0.0,1.0
2003-07-22,18.21,18.21,17.67,17.85,983800,9.58863879268925,9.58863879268925,9.30429695040193,9.3990775644977,1868356.74878681,0.0,1.0
2003-07-23,18.78,18.8,18.17,18.24,1078100,9.88877740399254,9.89930858333652,9.5675764340013,9.60443556170521,2047444.00372745,0.0,1.0
2003-07-24,18.77,19.06,18.64,18.74,1081000,9.88351181432055,10.0362139148082,9.81505914858472,9.86771504530459,2052951.45907557,0.0,1.0
2003-07-25,19.14,19.2,18.72,18.74,642000,10.0783386321841,10.109932170216,9.85718386596061,9.86771504530459,1219236.66672203,0.0,1.0
2003-07-28,19.2,19.25,18.94,19.09,492000,10.109932170216,10.136260118576,9.97302683874434,10.0520106838242,934368.286646791,0.0,1.0
2003-07-29,18.83,19.19,18.8,19.19,952400,9.91510535235248,10.104666580544,9.89930858333652,10.104666580544,1808724.30122439,0.0,1.0
2003-07-30,18.67,18.88,18.65,18.85,667300,9.84665268661664,9.95740775165089,9.83610458518481,9.94158559950314,1265251.3901433,0.03,1.0
2003-07-31,18.85,19.09,18.66,18.87,933600,9.94158559950314,10.0681628166851,9.84137863590072,9.95213370093498,1770176.37919645,0.0,1.0
2003-08-01,18.92,18.98,18.73,18.75,534600,9.97850395451456,10.0101482588101,9.87829699091214,9.88884509234397,1013642.12973267,0.0,1.0
2003-08-04,18.67,18.95,18.61,18.95,792000,9.84665268661664,9.99432610666231,9.81500838232114,9.99432610666231,1501692.0440484,0.0,1.0
2003-08-05,18.61,18.98,18.56,18.75,676800,9.81500838232114,10.0101482588101,9.78863812874155,9.88884509234397,1283264.11036863,0.0,1.0
2003-08-06,18.77,18.77,18.4,18.58,661800,9.89939319377581,9.89939319377581,9.70425331728689,9.79918623017339,1254822.97317075,0.0,1.0
2003-08-07,19.07,19.09,18.75,18.75,878400,10.0576147152533,10.0681628166851,9.88884509234397,9.88884509234397,1665512.99430823,0.0,1.0
2003-08-08,18.99,19.27,18.99,19.07,707000,10.015422309526,10.1630957295716,10.015422309526,10.0576147152533,1340525.59992704,0.0,1.0
2003-08-11,18.89,19.09,18.7,19.09,474900,9.96268180236681,10.0681628166851,9.86247483876439,10.0681628166851,900446.403685082,0.0,1.0
2003-08-12,19.0,19.16,18.9,19.0,953900,10.0206963602419,10.1050811716966,9.96795585308273,10.0206963602419,1808666.71820425,0.0,1.0
2003-08-13,18.82,19.11,18.79,19.1,705200,9.92576344735539,10.078710918117,9.90994129520764,10.0734368674011,1337112.6634633,0.0,1.0
2003-08-14,19.03,19.07,18.78,18.91,668800,10.0365185123896,10.0576147152533,9.90466724449173,9.97322990379864,1268095.5038631,0.0,1.0
2003-08-15,18.7,19.05,18.52,19.05,384000,9.86247483876439,10.0470666138215,9.76754192587789,10.0470666138215,728093.11226589,0.0,1.0
2003-08-18,19.06,19.19,18.7,18.7,667900,10.0523406645374,10.1209033238443,9.86247483876439,9.86247483876439,1266389.03563122,0.0,1.0
2003-08-19,18.9,19.07,18.87,19.06,819900,9.96795585308273,10.0576147152533,9.95213370093498,10.0523406645374,1554592.55923647,0.0,1.0
2003-08-20,19.14,19.37,18.72,18.89,894200,10.0945330702647,10.2158362367308,9.87302294019622,9.96268180236681,1695470.99215667,0.0,1.0
2003-08-21,18.94,19.23,18.86,19.14,491600,9.9890520559464,10.141999526708,9.94685965021906,10.0945330702647,932110.869765394,0.0,1.0
2003-08-22,18.61,19.05,18.55,18.92,716900,9.81500838232114,10.0470666138215,9.78336407802564,9.97850395451456,1359296.75047765,0.0,1.0
2003-08-25,18.25,18.69,18.19,18.69,1515700,9.62514255654814,9.85720078804848,9.59349825225264,9.85720078804848,2873882.11005575,0.0,1.0
2003-08-26,18.43,18.44,18.1,18.25,1036500,9.72007546943464,9.72534952015056,9.54603179580938,9.62514255654814,1965282.58037395,0.0,1.0
2003-08-27,18.24,18.4,18.16,18.38,604600,9.61986850583222,9.70425331728689,9.57767610010488,9.69370521585505,1146367.43665614,0.0,1.0
2003-08-28,18.36,18.39,18.1,18.33,556100,9.68315711442322,9.69897926657097,9.54603179580938,9.66733496227547,1054407.75971631,0.0,1.0
2003-08-29,18.5,18.58,18.17,18.36,760500,9.75699382444606,9.79918623017339,9.5829501508208,9.68315711442322,1441965.65593284,0.0,1.0
2003-09-02,18.54,18.63,18.36,18.52,903600,9.77809002730972,9.82555648375297,9.68315711442322,9.76754192587789,1713294.10480067,0.0,1.0
2003-09-03,18.79,18.89,18.47,18.52,1126900,9.90994129520764,9.96268180236681,9.7411716722983,9.76754192587789,2136687.83388654,0.0,1.0
2003-09-04,18.73,18.8,18.6,18.69,824500,9.87829699091214,9.91521534592356,9.80973433160522,9.85720078804848,1563314.50797715,0.0,1.0
2003-09-05,18.73,18.9,18.7,18.72,508600,9.87829699091214,9.96795585308273,9.86247483876439,9.87302294019622,964344.158589666,0.0,1.0
2003-09-08,18.78,18.85,18.66,18.77,577300,9.90466724449173,9.94158559950314,9.84137863590072,9.89939319377581,1094604.56695599,0.0,1.0
2003-09-09,18.67,18.88,18.32,18.84,950700,9.84665268661664,9.95740775165089,9.66206091155955,9.93631154878723,1802599.27560204,0.0,1.0
2003-09-10,18.56,18.69,18.47,18.69,900500,9.78863812874155,9.85720078804848,9.7411716722983,9.85720078804848,1707416.26977978,0.0,1.0
2003-09-11,18.85,18.85,18.51,18.56,611300,9.94158559950314,9.94158559950314,9.76226787516197,9.78863812874155,1159071.14460453,0.0,1.0
2003-09-12,18.75,18.78,18.54,18.7,536100,9.88884509234397,9.90466724449173,9.77809002730972,9.86247483876439,1016486.24345246,0.0,1.0
2003-09-15,18.9,18.9,18.51,18.75,788100,9.96795585308273,9.96795585308273,9.76226787516197,9.88884509234397,1494297.34837695,0.0,1.0
2003-09-16,19.0,19.0,18.69,18.9,523800,10.0206963602419,10.0206963602419,9.85720078804848,9.96795585308273,993164.51095019,0.0,1.0
2003-09-17,19.04,19.22,18.79,18.85,895300,10.0417925631056,10.1367254759921,9.90994129520764,9.94158559950314,1697556.67555117,0.0,1.0
2003-09-18,18.9,19.18,18.82,19.04,805600,9.96795585308273,10.1156292731284,9.92576344735539,10.0417925631056,1527478.67510782,0.0,1.0
2003-09-19,18.9,18.93,18.7,18.86,713800,9.96795585308273,9.98377800523048,9.86247483876439,9.94685965021906,1353418.91545675,0.0,1.0
2003-09-22,18.85,18.89,18.66,18.85,298800,9.94158559950314,9.96268180236681,9.84137863590072,9.94158559950314,566547.452981896,0.0,1.0
2003-09-23,18.9,18.92,18.8,18.85,516200,9.96795585308273,9.97850395451456,9.91521534592356,9.94158559950314,978754.334769928,0.0,1.0
2003-09-24,18.64,18.88,18.46,18.86,659900,9.83083053446889,9.95740775165089,9.73589762158239,9.94685965021906,1251220.42912568,0.0,1.0
2003-09-25,18.43,18.61,18.36,18.6,1017100,9.72007546943464,9.81500838232114,9.68315711442322,9.80973433160522,1928498.70959801,0.0,1.0
2003-09-26,18.26,18.41,18.21,18.35,729200,9.63041660726405,9.7095273680028,9.60404635368447,9.6778830637073,1382618.48297992,0.0,1.0
2003-09-29,18.67,18.67,18.21,18.21,506900,9.84665268661664,9.84665268661664,9.60404635368447,9.60404635368447,961120.829707239,0.0,1.0
2003-09-30,18.68,18.82,18.5,18.57,1282700,9.85192673733256,9.92576344735539,9.75699382444606,9.79391217945747,2432096.44558192,0.0,1.0
2003-10-01,19.25,19.25,18.71,18.72,842900,10.1525476281398,10.1525476281398,9.86774888948031,9.87302294019622,1598202.3029399,0.0,1.0
2003-10-02,20.27,20.3,19.15,19.25,2532600,10.6905008011633,10.7063229533111,10.0998071209806,10.1525476281398,4802001.60449114,0.0,1.0
2003-10-03,20.36,20.39,19.2,20.16,2466300,10.7379672576066,10.7537894097543,10.1261773745602,10.6324862432882,4676291.77807646,0.0,1.0
2003-10-06,20.73,20.73,20.15,20.26,1006300,10.9331071340955,10.9331071340955,10.6272121925723,10.6852267504474,1908021.09081553,0.0,1.0
2003-10-07,20.62,20.62,20.21,20.53,685400,10.8750925762204,10.8750925762204,10.6588564968678,10.8276261197772,1299570.36236209,0.0,1.0
2003-10-08,20.38,20.75,20.26,20.75,582400,10.7485153590384,10.9436552355273,10.6852267504474,10.9436552355273,1104274.55360327,0.0,1.0
2003-10-09,20.79,21.0,20.43,20.53,747100,10.964751438391,11.0755065034253,10.774885612618,10.8276261197772,1416558.24003606,0.0,1.0
2003-10-10,20.65,20.85,20.48,20.78,535800,10.8909147283682,10.9963957426865,10.8012558661976,10.9594773876751,1015917.4207085,0.0,1.0
2003-10-13,20.89,20.89,20.6,20.62,750100,11.0174919455502,11.0174919455502,10.8645444747886,10.8750925762204,1422246.46747563,0.0,1.0
2003-10-14,20.74,20.89,20.45,20.89,656000,10.9383811848114,11.0174919455502,10.7854337140498,11.0174919455502,1243825.73345423,0.0,1.0
2003-10-15,20.7,20.82,20.52,20.71,443200,10.9172849819477,10.9805735905388,10.8223520690612,10.9225590326637,840340.800406885,0.0,1.0
2003-10-16,20.85,20.87,20.63,20.65,940700,10.9963957426865,11.0069438441183,10.8803666269363,10.8909147283682,1783638.51747011,0.0,1.0
2003-10-17,20.64,20.88,20.6,20.88,639900,10.8856406776522,11.0122178948342,10.8645444747886,11.0122178948342,1213298.91286184,0.0,1.0
2003-10-20,21.7,21.74,20.59,21.03,2122400,11.4446900535394,11.4657862564031,10.8592704240727,11.091328655573,4024231.30591961,0.0,1.0
2003-10-21,21.95,22.3,21.25,22.1,4429700,11.5765413214373,11.7611330964944,11.2073577713232,11.6556520821761,8399047.02969851,0.0,1.0
2003-10-22,21.89,22.06,21.28,21.95,2450600,11.5448970171418,11.6345558793124,11.2231799234709,11.5765413214373,4646523.38780937,0.0,1.0
2003-10-23,21.76,21.86,21.58,21.78,1035800,11.4763343578349,11.5290748649941,11.3814014449484,11.4868824592668,1963955.32730472,0.0,1.0
2003-10-24,21.84,21.96,21.37,21.37,1227200,11.5185267635623,11.5818153721533,11.2706463799142,11.2706463799142,2326864.23794973,0.0,1.0
2003-10-27,21.79,22.11,21.5,21.7,1611900,11.4921565099827,11.660926132892,11.3392090392211,11.4446900535394,3056284.60328486,0.0,1.0
2003-10-28,22.1,22.1,21.82,22.0,901000,11.6556520821761,11.6556520821761,11.5079786621304,11.6029115750169,1708364.30768637,0.0,1.0
2003-10-29,21.87,22.07,21.78,22.07,877500,11.53434891571,11.6398299300283,11.4868824592668,11.6398299300283,1663806.52607635,0.0,1.0
2003-10-30,21.94,22.1,21.75,21.95,873300,11.5870894228692,11.6715896192073,11.4867454397176,11.5923706851403,1653581.95667187,0.03,1.0
2003-10-31,21.8,22.0,21.68,21.85,1240700,11.5131517510733,11.618776996496,11.4497766038197,11.539558062429,2349248.97932302,0.0,1.0
2003-11-03,22.27,22.27,21.77,21.85,1474900,11.7613710778166,11.7613710778166,11.4973079642599,11.539558062429,2792703.57024545,0.0,1.0
2003-11-04,22.48,22.63,22.16,22.27,1340900,11.8722775855104,11.9514965195775,11.7032771928341,11.7613710778166,2538976.34913698,0.0,1.0
2003-11-05,22.41,22.62,22.34,22.53,998900,11.8353087496125,11.9462152573063,11.7983399137146,11.8986838968661,1891403.88929295,0.0,1.0
2003-11-06,22.34,22.6,22.14,22.51,800500,11.7983399137146,11.9356527327641,11.6927146682919,11.8881213723239,1515736.12311443,0.0,1.0
2003-11-07,22.3,22.49,22.2,22.45,735300,11.77721486463,11.8775588477816,11.7244022419187,11.856433798697,1392280.78866464,0.0,1.0
2003-11-10,22.07,22.47,22.02,22.4,458600,11.6557458323939,11.8669963232393,11.6293395210383,11.8300274873414,868353.011942887,0.0,1.0
2003-11-11,22.04,22.09,21.86,22.0,490700,11.6399020455805,11.6663083569362,11.5448393247001,11.618776996496,929133.93580544,0.0,1.0
2003-11-12,22.39,22.41,21.99,22.01,1071300,11.8247462250702,11.8353087496125,11.6134957342249,11.6240582587671,2028492.32816052,0.0,1.0
2003-11-13,22.38,22.57,22.03,22.38,602200,11.8194649627991,11.9198089459507,11.6346207833094,11.8194649627991,1140257.70560839,0.0,1.0
2003-11-14,22.19,22.5,22.09,22.45,872900,11.7191209796475,11.8828401100527,11.6663083569362,11.856433798697,1652824.561982,0.0,1.0
2003-11-17,21.83,22.2,21.69,22.2,757300,11.5289955378867,11.7244022419187,11.4550578660908,11.7244022419187,1433937.49660782,0.0,1.0
2003-11-18,21.38,21.92,21.32,21.76,739200,11.2913387356856,11.5765268983269,11.2596511620588,11.4920267019888,1399665.38689094,0.0,1.0
2003-11-19,21.35,21.44,20.88,21.33,1122500,11.2754949488722,11.3230263093125,11.0272756221289,11.26493242433,2125438.84846466,0.0,1.0
2003-11-20,21.4,21.46,21.03,21.3,785700,11.3019012602279,11.3335888338547,11.1064945561959,11.2490886375166,1487712.51958902,0.0,1.0
2003-11-21,21.79,21.87,21.42,21.5,599200,11.5078704888022,11.5501205869712,11.3124637847702,11.3547138829393,1134577.24543431,0.0,1.0
2003-11-24,22.1,22.15,21.71,21.75,764600,11.6715896192073,11.697995930563,11.4656203906331,11.4867454397176,1447759.94969806,0.0,1.0
2003-11-25,21.97,22.19,21.87,22.15,517800,11.6029332096826,11.7191209796475,11.5501205869712,11.697995930563,980447.426044538,0.0,1.0
2003-11-26,22.07,22.12,21.89,21.97,374400,11.6557458323939,11.6821521437496,11.5606831115135,11.6029332096826,708921.42972398,0.0,1.0
2003-11-28,22.11,22.11,21.97,22.07,187200,11.6768708814785,11.6768708814785,11.6029332096826,11.6557458323939,354460.714861988,0.0,1.0
2003-12-01,22.12,22.29,21.93,22.11,866400,11.6821521437496,11.7719336023589,11.581808160598,11.6768708814785,1640516.89827151,0.0,1.0
2003-12-02,21.9,22.2,21.85,22.17,818000,11.5659643737846,11.7244022419187,11.539558062429,11.7085584551053,1548872.14079652,0.0,1.0
2003-12-03,21.44,21.9,21.41,21.9,1180800,11.3230263093125,11.5659643737846,11.3071825224991,11.5659643737846,2235829.12451407,0.0,1.0
2003-12-04,21.32,21.64,21.2,21.54,912400,11.2596511620588,11.4286515547351,11.1962760148052,11.3758389320238,1727617.28760726,0.0,1.0
2003-12-05,20.88,21.31,20.82,21.25,775100,11.0272756221289,11.2543698997877,10.9955880485021,11.2226823261609,1467641.56030731,0.0,1.0
2003-12-08,20.17,20.91,20.08,20.8,2185700,10.6523060008784,11.0431194089423,10.6047746404382,10.9850255239598,4138593.93415516,0.0,1.0
2003-12-09,19.7,20.39,19.65,20.32,2266700,10.404086674135,10.7684937708433,10.3776803627794,10.7315249349454,4291966.35885509,0.0,1.0
2003-12-10,19.63,19.78,19.52,19.55,2506600,10.3671178382371,10.4463367723041,10.3090239532546,10.324867740068,4746213.82410823,0.0,1.0
2003-12-11,19.75,19.97,19.65,19.7,1880900,10.4304929854907,10.5466807554557,10.3776803627794,10.404086674135,3561459.18046964,0.0,1.0
2003-12-12,19.83,19.95,19.74,19.9,1676800,10.4727430836598,10.5361182309134,10.4252117232196,10.5097119195577,3174998.53996038,0.0,1.0
2003-12-15,20.04,20.32,19.99,20.0,1712900,10.5836495913536,10.7315249349454,10.5572432799979,10.5625245422691,3243353.4107217,0.0,1.0
2003-12-16,19.89,20.2,19.63,20.09,1285800,10.5044306572866,10.6681497876918,10.3671178382371,10.6100559027093,2434645.23060655,0.0,1.0
2003-12-17,20.29,20.38,19.73,19.98,1560200,10.715681148132,10.7632125085722,10.4199304609484,10.5519620177268,2954217.98786151,0.0,1.0
2003-12-18,20.66,20.66,20.25,20.25,1307300,10.911087852164,10.911087852164,10.6945560990474,10.6945560990474,2475355.19518737,0.0,1.0
2003-12-19,21.13,21.39,20.96,21.15,1957200,11.1593071789073,11.2966199979568,11.069525720298,11.1698697034496,3705932.21756348,0.0,1.0
2003-12-22,20.82,21.12,20.59,21.1,1277900,10.9955880485021,11.1540259166361,10.874119016266,11.1434633920939,2419686.6854815,0.0,1.0
2003-12-23,21.43,21.43,20.76,20.76,1142900,11.3177450470413,11.3177450470413,10.9639004748753,10.9639004748753,2164065.97764833,0.0,1.0
2003-12-24,21.25,21.29,21.14,21.25,366000,11.2226823261609,11.2438073752454,11.1645884411784,11.2226823261609,693016.141236581,0.0,1.0
2003-12-26,21.22,21.38,21.17,21.3,165700,11.2068385393475,11.2913387356856,11.1804322279918,11.2490886375166,313750.750281151,0.0,1.0
2003-12-29,21.28,21.39,21.11,21.22,650800,11.2385261129743,11.2966199979568,11.148744654365,11.2068385393475,1232281.16042832,0.0,1.0
2003-12-30,21.33,21.4,21.19,21.28,665300,11.26493242433,11.3019012602279,11.1909947525341,11.2385261129743,1259736.71793633,0.0,1.0
2003-12-31,21.28,21.44,21.18,21.3,475700,11.2385261129743,11.3230263093125,11.185713490263,11.2490886375166,900731.634935086,0.0,1.0
2004-01-02,21.02,21.55,20.92,21.48,647400,11.1012132939248,11.3811201942949,11.0484006712135,11.344151358397,1225843.30556438,0.0,1.0
2004-01-05,21.38,21.48,20.88,21.17,1113000,11.2913387356856,11.344151358397,11.0272756221289,11.1804322279918,2107450.7245801,0.0,1.0
2004-01-06,21.59,21.6,21.28,21.43,924000,11.4022452433795,11.4075265056506,11.2385261129743,11.3177450470413,1749581.73361366,0.0,1.0
2004-01-07,21.49,21.58,21.25,21.55,917500,11.3494326206681,11.3969639811083,11.2226823261609,11.3811201942949,1737274.06990318,0.0,1.0
2004-01-08,21.03,21.69,21.03,21.53,975800,11.1064945561959,11.4550578660908,11.1064945561959,11.3705576697527,1847664.34595262,0.0,1.0
2004-01-09,21.0,21.24,20.96,21.03,628000,11.0906507693825,11.2174010638898,11.069525720298,11.1064945561959,1189109.66310539,0.0,1.0
2004-01-12,20.95,21.08,20.76,20.91,808200,11.0642444580269,11.1329008675516,10.9639004748753,11.0431194089423,1530315.97089454,0.0,1.0
2004-01-13,21.23,21.36,21.05,21.07,843000,11.2121198016186,11.2807762111434,11.1170570807382,11.1276196052805,1596209.30891377,0.0,1.0
2004-01-14,21.45,21.66,21.34,21.38,958000,11.3283075715836,11.4392140792774,11.2702136866011,11.2913387356856,1813960.28225312,0.0,1.0
2004-01-15,21.57,21.75,21.37,21.44,441700,11.3916827188372,11.4867454397176,11.2860574734145,11.3230263093125,836353.086295622,0.0,1.0
2004-01-16,21.79,22.03,21.65,21.7,704700,11.5078704888022,11.6346207833094,11.4339328170063,11.460339128362,1334340.09488912,0.0,1.0
2004-01-20,21.25,21.79,21.25,21.78,543800,11.2226823261609,11.5078704888022,11.2226823261609,11.502589226531,1029678.08088648,0.0,1.0
2004-01-21,21.51,21.6,21.19,21.23,1201100,11.3599951452104,11.4075265056506,11.1909947525341,11.2121198016186,2274266.90502529,0.0,1.0
2004-01-22,21.39,21.76,21.3,21.61,554700,11.2966199979568,11.4920267019888,11.2490886375166,11.4128077679217,1050317.0861856,0.0,1.0
2004-01-23,21.4,21.53,21.21,21.53,960800,11.3019012602279,11.3705576697527,11.2015572770764,11.3705576697527,1819262.04508226,0.0,1.0
2004-01-26,21.01,21.38,20.91,21.28,1195200,11.0959320316537,11.2913387356856,11.0431194089423,11.2385261129743,2263095.33334962,0.0,1.0
2004-01-27,20.69,20.82,20.52,20.6,1034000,10.9269316389774,10.9955880485021,10.8371501803681,10.8794002785372,1957865.27332957,0.0,1.0
2004-01-28,20.18,20.85,20.17,20.76,851900,10.6575872631495,11.0114318353155,10.6523060008784,10.9639004748753,1613061.34076351,0.0,1.0
2004-01-29,19.9,20.2,19.71,20.15,1315300,10.5255557063711,10.6842324255627,10.4250604508832,10.6577863056974,2486754.21328649,0.03,1.0
2004-01-30,19.75,19.9,19.64,19.9,1311400,10.4462173467754,10.5255557063711,10.3880358830718,10.5255557063711,2479380.73086283,0.0,1.0
2004-02-02,19.83,20.07,19.75,19.75,1492200,10.4885311385598,10.615472513913,10.4462173467754,10.4462173467754,2821207.81347684,0.0,1.0
2004-02-03,19.81,19.96,19.73,19.83,890500,10.4779526906137,10.5572910502094,10.4356388988293,10.4885311385598,1683611.82006509,0.0,1.0
2004-02-04,19.5,19.68,19.38,19.6,1058900,10.3139867474491,10.409192778964,10.2505160597725,10.3668789871796,2001995.00984495,0.0,1.0
2004-02-05,20.07,20.25,19.49,19.55,1183300,10.615472513913,10.7106785454279,10.3086975234761,10.3404328673144,2237190.19279396,0.0,1.0
2004-02-06,20.69,20.69,19.88,19.97,1279200,10.9434044002422,10.9434044002422,10.514977258425,10.5625802741825,2418502.2349548,0.0,1.0
2004-02-09,20.76,21.04,20.21,20.95,1818500,10.9804289680535,11.1285272392989,10.6895216495357,11.0809242235415,3438122.50958828,0.0,1.0
2004-02-10,20.84,21.03,20.76,20.81,1515200,11.0227427598379,11.1232380153259,10.9804289680535,11.0068750879188,2864692.45341115,0.0,1.0
2004-02-11,21.4,21.55,20.64,20.84,1927400,11.3189393023288,11.3982776619245,10.9169582803769,11.0227427598379,3644012.8264946,0.0,1.0
2004-02-12,21.71,21.89,21.23,21.47,1399200,11.4829052454933,11.5781112770083,11.2290224947869,11.3559638701401,2645378.61722075,0.0,1.0
2004-02-13,21.82,21.9,21.55,21.75,840100,11.5410867091969,11.5834005009813,11.3982776619245,11.5040621413855,1588323.7395134,0.0,1.0
2004-02-17,21.77,22.11,21.75,21.89,1199600,11.5146405893316,11.6944742044154,11.5040621413855,11.5781112770083,2268007.56805176,0.0,1.0
2004-02-18,21.8,22.06,21.62,21.77,1421300,11.5305082612508,11.6680280845501,11.4353022297359,11.5146405893316,2687161.68428805,0.0,1.0
2004-02-19,21.82,22.11,21.76,22.05,996600,11.5410867091969,11.6944742044154,11.5093513653586,11.6627388605771,1884208.35471855,0.0,1.0
2004-02-20,21.69,21.82,21.38,21.82,1019200,11.4723267975472,11.5410867091969,11.3083608543827,11.5410867091969,1926936.74004531,0.0,1.0
2004-02-23,21.51,21.78,21.47,21.63,879400,11.3771207660323,11.5199298133047,11.3559638701401,11.4405914537089,1662625.75470549,0.0,1.0
2004-02-24,21.63,21.72,21.25,21.58,830900,11.4405914537089,11.4881944694664,11.239600942733,11.4141453338437,1570929.88353968,0.0,1.0
2004-02-25,21.57,21.84,21.44,21.64,1639200,11.4088561098706,11.551665157143,11.340096198221,11.445880677682,3099131.38175261,0.0,1.0
2004-02-26,21.57,21.68,21.25,21.49,928900,11.4088561098706,11.4670375735742,11.239600942733,11.3665423180862,1756212.26239019,0.0,1.0
2004-02-27,21.87,21.99,21.52,21.72,564100,11.5675328290622,11.6310035167388,11.3824099900054,11.4881944694664,1066508.06030176,0.0,1.0
2004-03-01,22.17,22.34,21.84,21.84,1002300,11.7262095482537,11.8161263557955,11.551665157143,11.551665157143,1894984.98287618,0.0,1.0
2004-03-02,22.25,22.45,22.13,22.24,727800,11.7685233400381,11.8743078194991,11.7050526523615,11.763234116065,1376005.25844286,0.0,1.0
2004-03-03,22.5,22.62,22.2,22.3,977400,11.9007539393644,11.964224627041,11.7420772201728,11.7949694599033,1847908.13355599,0.0,1.0
2004-03-04,22.42,22.51,22.1,22.43,504000,11.8584401475799,11.9060431633374,11.6891849804423,11.863729371553,952880.80551691,0.0,1.0
2004-03-05,22.57,22.68,22.24,22.35,1693000,11.9377785071757,11.9959599708793,11.763234116065,11.8214155797686,3200847.6264685,0.0,1.0
2004-03-08,22.86,22.98,22.61,22.64,1415100,12.0911660023942,12.1546366900708,11.9589354030679,11.9748030749871,2675439.73787098,0.0,1.0
2004-03-09,22.33,22.8,22.27,22.72,1636500,11.8108371318225,12.0594306585559,11.7791017879842,12.0171168667715,3094026.66315162,0.0,1.0
2004-03-10,21.97,22.35,21.97,22.15,985300,11.6204250687927,11.8214155797686,11.6204250687927,11.7156311003076,1862844.16205517,0.0,1.0
2004-03-11,21.39,21.87,21.35,21.87,871300,11.3136500783557,11.5675328290622,11.2924931824635,11.5675328290622,1647311.59890254,0.0,1.0
2004-03-12,21.74,21.88,21.47,21.59,452900,11.4987729174125,11.5728220530352,11.3559638701401,11.4194345578167,856269.279401997,0.0,1.0
2004-03-15,21.5,21.74,21.42,21.74,629800,11.3718315420593,11.4987729174125,11.3295177502749,11.4987729174125,1190722.87959235,0.0,1.0
2004-03-16,21.96,22.12,21.67,21.7,1036600,11.6151358448196,11.6997634283884,11.4617483496011,11.4776160215203,1959833.81547386,0.0,1.0
2004-03-17,22.03,22.07,21.93,21.96,471100,11.652160412631,11.6733173085232,11.5992681729005,11.6151358448196,890678.864045661,0.0,1.0
2004-03-18,21.99,22.02,21.62,21.93,383200,11.6310035167388,11.6468711886579,11.4353022297359,11.5992681729005,724491.914035867,0.0,1.0
2004-03-19,22.21,22.36,21.92,21.99,842300,11.7473664441459,11.8267048037416,11.5939789489274,11.6310035167388,1592483.13985494,0.0,1.0
2004-03-22,21.54,22.05,21.31,22.0,1262400,11.3929884379515,11.6627388605771,11.2713362865713,11.6362927407118,2386739.54143758,0.0,1.0
2004-03-23,21.49,21.67,21.31,21.59,1306000,11.3665423180862,11.4617483496011,11.2713362865713,11.4194345578167,2469171.29366088,0.0,1.0
2004-03-24,21.13,21.68,21.05,21.59,1346300,11.1761302550564,11.4670375735742,11.133816463272,11.4194345578167,2545363.94537184,0.0,1.0
2004-03-25,21.36,21.42,21.06,21.13,1129400,11.2977824064366,11.3295177502749,11.139105687245,11.1761302550564,2135284.88442617,0.0,1.0
2004-03-26,21.24,21.54,21.24,21.43,560800,11.2343117187599,11.3929884379515,11.2343117187599,11.3348069742479,1060268.95978945,0.0,1.0
2004-03-29,21.4,21.5,21.33,21.35,884400,11.3189393023288,11.3718315420593,11.2819147345174,11.2924931824635,1672078.9372999,0.0,1.0
2004-03-30,21.4,21.5,21.32,21.41,851200,11.3189393023288,11.3718315420593,11.2766255105444,11.3242285263018,1609309.80487299,0.0,1.0
2004-03-31,21.75,21.81,21.35,21.49,1133800,11.5040621413855,11.5357974852238,11.2924931824635,11.3665423180862,2143603.68510927,0.0,1.0
2004-04-01,22.26,22.34,21.66,21.7,1145200,11.7738125640111,11.8161263557955,11.4564591256281,11.4776160215203,2165156.94142453,0.0,1.0
2004-04-02,22.68,22.68,22.3,22.39,907400,11.9959599708793,11.9959599708793,11.7949694599033,11.8425724756608,1715563.5772342,0.0,1.0
2004-04-05,22.89,22.92,22.54,22.54,567300,12.1070336743133,12.1229013462325,11.9219108352566,11.9219108352566,1072558.09716219,0.0,1.0
2004-04-06,23.33,23.33,22.82,22.94,1949500,12.3397595291276,12.3397595291276,12.070009106502,12.1334797941786,3685795.89356191,0.0,1.0
2004-04-07,22.9,23.25,22.85,23.24,632900,12.1123228982864,12.2974457373432,12.0858767784211,12.2921565133701,1196583.85280089,0.0,1.0
2004-04-08,22.62,23.08,22.53,23.03,734000,11.964224627041,12.2075289298013,11.9166216112835,12.181082809936,1387727.20485993,0.0,1.0
2004-04-12,22.6,22.87,22.5,22.77,548100,11.9536461790949,12.0964552263672,11.9007539393644,12.0435629866367,1036257.87599963,0.0,1.0
2004-04-13,22.36,22.64,22.29,22.55,639200,11.8267048037416,11.9748030749871,11.7896802359303,11.9272000592296,1208494.86286986,0.0,1.0
2004-04-14,22.33,22.4,22.21,22.3,309400,11.8108371318225,11.8478616996338,11.7473664441459,11.7949694599033,584962.938942322,0.0,1.0
2004-04-15,22.22,22.35,22.1,22.33,363900,11.7526556681189,11.8214155797686,11.6891849804423,11.8108371318225,688002.629221435,0.0,1.0
2004-04-16,21.87,22.16,21.82,22.15,905500,11.5675328290622,11.7209203242806,11.5410867091969,11.7156311003076,1711971.36784832,0.0,1.0
2004-04-19,21.0,21.85,20.58,21.85,2855400,11.1073703434067,11.5569543811161,10.8852229365386,11.5569543811161,5398523.51601782,0.0,1.0
2004-04-20,20.25,20.75,20.15,20.75,1958500,10.7106785454279,10.9751397440805,10.6577863056974,10.9751397440805,3702811.62223187,0.0,1.0
2004-04-21,20.65,20.69,20.3,20.3,1129300,10.92224750435,10.9434044002422,10.7371246652932,10.7371246652932,2135095.82077428,0.0,1.0
2004-04-22,20.89,21.06,20.72,20.72,946100,11.0491888797032,11.139105687245,10.9592720721613,10.9592720721613,1788731.21051497,0.0,1.0
2004-04-23,20.7,20.89,20.52,20.89,616400,10.9486936242152,11.0491888797032,10.8534875927003,11.0491888797032,1165388.35023933,0.0,1.0
2004-04-26,20.21,20.66,20.09,20.65,1728500,10.6895216495357,10.927536728323,10.6260509618591,10.92224750435,3267965.22288884,0.0,1.0
2004-04-27,19.95,20.21,19.92,20.2,1854400,10.5520018262364,10.6895216495357,10.5361341543172,10.6842324255627,3505996.36061617,0.0,1.0
2004-04-28,19.41,19.98,19.36,19.96,2084500,10.2663837316916,10.5678694981555,10.2399376118264,10.5572910502094,3941031.82361111,0.0,1.0
2004-04-29,19.18,19.5,19.1,19.35,1962900,10.1764669241498,10.3462515652201,10.1340207638822,10.2666650147184,3699557.25111791,0.06,1.0
2004-04-30,18.89,19.39,18.89,19.37,1612500,10.0225995931798,10.2878880948522,10.0225995931798,10.2772765547853,3039144.1578418,0.0,1.0
2004-05-03,19.1,19.23,18.92,18.97,1196300,10.1340207638822,10.202995774317,10.0385169032802,10.0650457534474,2254715.13552008,0.0,1.0
2004-05-04,18.94,19.24,18.88,19.15,769200,10.0491284433471,10.2083015443505,10.0172938231464,10.1605496140494,1449742.44106164,0.0,1.0
2004-05-05,18.96,19.14,18.84,18.96,965000,10.059739983414,10.155243844016,9.99607074301261,10.059739983414,1818774.64329756,0.0,1.0
2004-05-06,18.84,18.97,18.74,18.78,836900,9.99607074301261,10.0650457534474,9.94301304267815,9.96423612281194,1577339.37717693,0.0,1.0
2004-05-07,18.5,18.94,18.44,18.79,641000,9.81567456187544,10.0491284433471,9.78383994167477,9.96954189284538,1208118.7008847,0.0,1.0
2004-05-10,18.41,18.51,18.2,18.35,803300,9.76792263157443,9.82098033190889,9.65650146087206,9.73608801137375,1514012.09426004,0.0,1.0
2004-05-11,17.92,18.55,17.77,18.45,1546200,9.50793989993557,9.84220341204268,9.42835334943387,9.78914571170821,2914185.85851471,0.0,1.0
2004-05-12,17.85,18.09,17.52,17.92,1874000,9.47079950970144,9.59813799050415,9.29570909859772,9.50793989993557,3532003.81506698,0.0,1.0
2004-05-13,17.98,18.09,17.6,17.7,1163700,9.53977452013624,9.59813799050415,9.33815525886529,9.39121295919975,2193272.59316619,0.0,1.0
2004-05-14,17.7,18.32,17.66,18.03,930500,9.39121295919975,9.72017070127341,9.36998987906596,9.56630337030347,1753751.09387397,0.0,1.0
2004-05-17,17.55,17.55,17.15,17.4,1320600,9.31162640869806,9.31162640869806,9.09939560736021,9.23203985819636,2488988.38750131,0.0,1.0
2004-05-18,18.07,18.2,17.69,17.7,1142100,9.58752645043726,9.65650146087206,9.3859071891663,9.39121295919975,2152562.19700534,0.0,1.0
2004-05-19,18.65,18.66,18.19,18.32,1865400,9.89526111237714,9.90056688241058,9.65119569083861,9.72017070127341,3515795.04622516,0.0,1.0
2004-05-20,18.43,18.74,18.41,18.65,868200,9.77853417164132,9.94301304267815,9.76792263157443,9.89526111237714,1636331.75679891,0.0,1.0
2004-05-21,19.04,19.04,18.54,18.6,1460600,10.1021861436815,10.1021861436815,9.83689764200923,9.86873226220991,2752852.06632169,0.0,1.0
2004-05-24,19.31,19.4,18.97,19.25,1111000,10.2454419345846,10.2931938648856,10.0650457534474,10.2136073143839,2093946.76549595,0.0,1.0
2004-05-25,19.35,19.38,19.07,19.3,875900,10.2666650147184,10.2825823248187,10.1181034537819,10.2401361645511,1650844.25913402,0.0,1.0
2004-05-26,19.45,19.47,19.1,19.35,1112200,10.3197227150528,10.3303342551197,10.1340207638822,10.2666650147184,2096208.45417156,0.0,1.0
2004-05-27,19.55,19.6,19.47,19.59,1101900,10.3727804153873,10.3993092655545,10.3303342551197,10.3940034955211,2076795.62637263,0.0,1.0
2004-05-28,19.66,19.87,19.56,19.59,2052300,10.4311438857552,10.5425650564576,10.3780861854207,10.3940034955211,3868053.05745036,0.0,1.0
2004-06-01,19.65,19.7,19.43,19.68,554200,10.4258381157218,10.452366965889,10.3091111749859,10.4417554258221,1044523.22001607,0.0,1.0
2004-06-02,19.61,19.7,19.45,19.68,486500,10.404615035588,10.452366965889,10.3197227150528,10.4417554258221,916926.283900791,0.0,1.0
2004-06-03,18.98,19.54,18.94,19.5,1406600,10.0703515234809,10.3674746453538,10.0491284433471,10.3462515652201,2651076.07591953,0.0,1.0
2004-06-04,19.1,19.33,19.0,19.22,575600,10.1340207638822,10.2560534746515,10.0809630635478,10.1976900042836,1084856.66806433,0.0,1.0
2004-06-07,19.3,19.32,19.15,19.15,1047800,10.2401361645511,10.250747704618,10.1605496140494,10.1605496140494,1974831.16191419,0.0,1.0
2004-06-08,19.45,19.5,19.2,19.35,1083600,10.3197227150528,10.3462515652201,10.1870784642167,10.2666650147184,2042304.87406969,0.0,1.0
2004-06-09,19.35,19.6,19.32,19.45,1263500,10.2666650147184,10.3993092655545,10.250747704618,10.3197227150528,2381369.70135385,0.0,1.0
2004-06-10,19.07,19.53,19.01,19.53,1166700,10.1181034537819,10.3621688753204,10.0862688335812,10.3621688753204,2198926.8148552,0.0,1.0
2004-06-14,19.25,19.27,19.0244,19.09,983600,10.2136073143839,10.2242188544508,10.0939091424294,10.1287149938488,1853830.81776942,0.0,1.0
2004-06-15,19.18,19.41,19.13,19.32,774700,10.1764669241498,10.298499634919,10.1499380739826,10.250747704618,1460108.51415816,0.0,1.0
2004-06-16,19.11,19.28,19.04,19.19,783900,10.1393265339157,10.2295246244842,10.1021861436815,10.1817726941832,1477448.12733778,0.0,1.0
2004-06-17,19.08,19.13,18.96,19.05,937900,10.1234092238153,10.1499380739826,10.059739983414,10.107491913715,1767698.1740402,0.0,1.0
2004-06-18,18.95,19.12,18.95,18.98,505400,10.0544342133805,10.1446323039491,10.0544342133805,10.0703515234809,952547.880541546,0.0,1.0
2004-06-21,18.72,19.01,18.72,18.95,808800,9.93240150261126,10.0862688335812,9.93240150261126,10.0544342133805,1524378.16735655,0.0,1.0
2004-06-22,18.67,18.78,18.54,18.76,1367700,9.90587265244403,9.96423612281194,9.83689764200923,9.95362458274504,2577759.66801874,0.0,1.0
2004-06-23,19.09,19.13,18.72,18.72,1170500,10.1287149938488,10.1499380739826,9.93240150261126,9.93240150261126,2206088.82899461,0.0,1.0
2004-06-24,19.2,19.23,19.05,19.11,752400,10.1870784642167,10.202995774317,10.107491913715,10.1393265339157,1418078.7996032,0.0,1.0
2004-06-25,19.35,19.53,19.18,19.22,666100,10.2666650147184,10.3621688753204,10.1764669241498,10.1976900042836,1255425.68901607,0.0,1.0
2004-06-28,19.29,19.64,19.29,19.38,459100,10.2348303945177,10.4205323456883,10.2348303945177,10.2825823248187,865284.39247452,0.0,1.0
2004-06-29,18.78,19.24,18.7,19.23,997700,9.96423612281194,10.2083015443505,9.92178996254437,10.202995774317,1880405.65970775,0.0,1.0
2004-06-30,19.0,19.06,18.79,18.8,1102400,10.0809630635478,10.1127976837484,9.96954189284538,9.97484766287883,2077737.99665412,0.0,1.0
2004-07-01,18.89,19.0,18.71,18.87,1391000,10.0225995931798,10.0809630635478,9.92709573257781,10.011988053113,2621674.12313671,0.0,1.0
2004-07-02,18.73,18.89,18.65,18.89,730900,9.93770727264471,10.0225995931798,9.89526111237714,10.0225995931798,1377556.87749864,0.0,1.0
2004-07-06,18.49,18.7,18.46,18.69,559300,9.810368791842,9.92178996254437,9.79445148174166,9.91648419251092,1054135.39688739,0.0,1.0
2004-07-07,18.3,18.53,18.16,18.5,1597100,9.70955916120652,9.83159187197578,9.63527838073827,9.81567456187544,3010119.15317155,0.0,1.0
2004-07-08,18.26,18.3,18.14,18.2,827800,9.68833608107274,9.70955916120652,9.62466684067138,9.65650146087206,1560188.2380536,0.0,1.0
2004-07-09,17.98,18.44,17.98,18.3,1515700,9.53977452013624,9.78383994167477,9.53977452013624,9.70955916120652,2856701.27134313,0.0,1.0
2004-07-12,17.96,18.02,17.94,18.02,1362300,9.52916298006935,9.56099760027003,9.51855144000246,9.56099760027003,2567582.06897852,0.0,1.0
2004-07-13,18.18,18.2,17.75,17.97,925900,9.64588992080517,9.65650146087206,9.41774180936698,9.53446875010279,1745081.28728416,0.0,1.0
2004-07-14,17.96,18.31,17.91,18.19,894600,9.52916298006935,9.71486493123997,9.50263412990212,9.65119569083861,1686088.90766218,0.0,1.0
2004-07-15,18.0,18.1,17.88,17.95,1444200,9.55038606020313,9.6034437605376,9.48671681980178,9.5238572100359,2721942.32108844,0.0,1.0
2004-07-16,17.96,18.1,17.4,17.75,3444100,9.52916298006935,9.6034437605376,9.23203985819636,9.41774180936698,6491234.97303746,0.0,1.0
2004-07-19,17.97,17.98,17.77,17.8,1826600,9.53446875010279,9.53977452013624,9.42835334943387,9.44427065953421,3442667.11238066,0.0,1.0
2004-07-20,18.04,18.09,17.84,17.92,1611100,9.57160914033692,9.59813799050415,9.46549373966799,9.50793989993557,3036505.52105358,0.0,1.0
2004-07-21,18.3,18.53,18.09,18.09,982400,9.70955916120652,9.83159187197578,9.59813799050415,9.59813799050415,1851569.12909381,0.0,1.0
2004-07-22,18.12,18.31,17.9,18.3,981000,9.61405530060449,9.71486493123997,9.49732835986867,9.70955916120652,1848930.49230561,0.0,1.0
2004-07-23,17.96,18.21,17.92,18.12,1358700,9.52916298006935,9.6618072309055,9.50793989993557,9.61405530060449,2560797.00295171,0.0,1.0
2004-07-26,17.95,18.04,17.91,17.95,1509700,9.5238572100359,9.57160914033692,9.50263412990212,9.5238572100359,2845392.82796512,0.0,1.0
2004-07-27,18.41,18.45,17.93,17.95,988100,9.76792263157443,9.78914571170821,9.51324566996901,9.5238572100359,1862312.15030293,0.0,1.0
2004-07-28,18.36,18.4,17.95,18.33,958100,9.7413937814072,9.76261686154098,9.5238572100359,9.72547647130686,1805769.93341285,0.0,1.0
2004-07-29,18.25,18.48,18.16,18.45,530800,9.71486493123997,9.83729884544189,9.66695600829139,9.82132920445903,997142.01572163,0.06,1.0
2004-07-30,18.17,18.35,18.08,18.28,482600,9.67227922195234,9.7680970678495,9.62437029900376,9.73083457222283,906595.208717519,0.0,1.0
2004-08-02,18.06,18.18,17.95,18.18,999600,9.61372387168185,9.67760243561329,9.55516852141136,9.67760243561329,1877813.03488196,0.0,1.0
2004-08-03,17.78,18.06,17.78,18.06,733300,9.46467388917516,9.61372387168185,9.46467388917516,9.61372387168185,1377551.31900654,0.0,1.0
2004-08-04,17.73,17.81,17.56,17.74,1222600,9.43805782087039,9.48064353015802,9.34756318863418,9.44338103453134,2296732.90961052,0.0,1.0
2004-08-05,17.67,17.77,17.59,17.77,1312500,9.40611853890467,9.4593506755142,9.36353282961704,9.4593506755142,2465615.85462442,0.0,1.0
2004-08-06,17.61,17.67,17.5,17.52,1271400,9.37417925693895,9.40611853890467,9.31562390666846,9.32627033399037,2388406.85529103,0.0,1.0
2004-08-09,17.53,17.72,17.47,17.56,878000,9.33159354765132,9.43273460720943,9.2996542656856,9.34756318863418,1649379.59646494,0.0,1.0
2004-08-10,17.62,17.63,17.42,17.49,1153600,9.3795024705999,9.38482568426085,9.27303819738083,9.31030069300751,2167111.96182455,0.0,1.0
2004-08-11,17.76,17.76,17.5,17.62,697200,9.45402746185325,9.45402746185325,9.31562390666846,9.3795024705999,1309735.14197649,0.0,1.0
2004-08-12,17.62,17.73,17.51,17.72,904100,9.3795024705999,9.43805782087039,9.32094712032941,9.43273460720943,1698410.12888833,0.0,1.0
2004-08-13,17.63,17.67,17.53,17.61,1174500,9.38482568426085,9.40611853890467,9.33159354765132,9.37417925693895,2206373.95905248,0.0,1.0
2004-08-16,17.6,17.65,16.98,17.2,1795500,9.368856043278,9.39547211158276,9.03881679629888,9.15592749683986,3372962.4891262,0.0,1.0
2004-08-17,17.75,17.77,17.58,17.68,1195800,9.4487042481923,9.4593506755142,9.35820961595609,9.41144175256562,2246387.38206467,0.0,1.0
2004-08-18,17.95,17.95,17.77,17.78,823300,9.55516852141136,9.55516852141136,9.4593506755142,9.46467388917516,1546622.1204665,0.0,1.0
2004-08-19,17.85,17.85,17.38,17.5,1944800,9.50193638480183,9.50193638480183,9.25174534273702,9.31562390666846,3653432.16310367,0.0,1.0
2004-08-20,17.88,18.05,17.71,17.8,1439800,9.51790602578469,9.6084006580209,9.42741139354848,9.47532031649706,2704757.11046723,0.0,1.0
2004-08-23,18.04,18.09,17.85,17.88,905900,9.60307744435994,9.62969351266471,9.50193638480183,9.51790602578469,1701791.54491753,0.0,1.0
2004-08-24,18.23,18.31,18.13,18.13,1088200,9.70421850391806,9.74680421320569,9.65098636730852,9.65098636730852,2044253.84609698,0.0,1.0
2004-08-25,18.47,18.54,18.03,18.19,1136800,9.83197563178094,9.86923812740761,9.59775423069899,9.68292564927425,2135552.07888536,0.0,1.0
2004-08-26,18.54,18.58,18.41,18.47,538400,9.86923812740761,9.89053098205143,9.80003634981522,9.83197563178094,1011419.10562269,0.0,1.0
2004-08-27,18.52,18.58,18.5,18.55,418500,9.85859170008571,9.89053098205143,9.8479452727638,9.87456134106857,786179.226788814,0.0,1.0
2004-08-30,18.46,18.54,18.39,18.45,435800,9.82665241811999,9.86923812740761,9.78938992249331,9.82132920445903,818678.391958339,0.0,1.0
2004-08-31,18.53,18.59,18.39,18.39,456800,9.86391491374666,9.89585419571238,9.78938992249331,9.78938992249331,858128.24563233,0.0,1.0
2004-09-01,18.42,18.65,18.34,18.54,568800,9.80535956347618,9.9277934776781,9.76277385418855,9.86923812740761,1068527.46522695,0.0,1.0
2004-09-02,18.84,18.86,18.43,18.46,654800,10.0289345372362,10.0395809645581,9.81068277713713,9.82665241811999,1230084.00884424,0.0,1.0
2004-09-03,18.94,18.99,18.84,18.84,676500,10.0821666738458,10.1087827421505,10.0289345372362,10.0289345372362,1270848.85764069,0.0,1.0
2004-09-07,18.96,19.16,18.86,18.94,516000,10.0928131011677,10.1992773743867,10.0395809645581,10.0821666738458,969339.261703767,0.0,1.0
2004-09-08,18.72,19.01,18.71,19.0,933100,9.96505597330477,10.1194291694724,9.95973275964382,10.1141059558115,1752888.49824765,0.0,1.0
2004-09-09,18.57,18.82,18.47,18.72,743800,9.88520776839047,10.0182881099143,9.83197563178094,9.96505597330477,1397276.24584354,0.0,1.0
2004-09-10,18.92,18.93,18.55,18.58,462100,10.0715202465238,10.0768434601848,9.87456134106857,9.89053098205143,868084.637273865,0.0,1.0
2004-09-13,18.83,19.01,18.73,18.92,599000,10.0236113235753,10.1194291694724,9.97037918696573,10.0715202465238,1125260.11193906,0.0,1.0
2004-09-14,18.49,18.83,17.81,18.83,491800,9.84262205910285,10.0236113235753,9.48064353015802,10.0236113235753,923878.001755648,0.0,1.0
2004-09-15,18.36,18.55,18.25,18.52,643200,9.77342028151045,9.87456134106857,9.71486493123997,9.85859170008571,1208292.66110051,0.0,1.0
2004-09-16,18.42,18.5,18.38,18.44,321400,9.80535956347618,9.8479452727638,9.78406670883236,9.81600599079808,603770.617658123,0.0,1.0
2004-09-17,18.4,18.6,18.4,18.48,728600,9.79471313615427,9.90117740937334,9.79471313615427,9.83729884544189,1368722.06604141,0.0,1.0
2004-09-20,18.3,18.42,17.98,18.41,640200,9.74148099954473,9.80535956347618,9.57113816239422,9.80003634981522,1202656.96771852,0.0,1.0
2004-09-21,18.71,18.73,18.27,18.35,712200,9.95973275964382,9.97037918696573,9.72551135856187,9.7680970678495,1337913.60888648,0.0,1.0
2004-09-22,18.36,18.65,18.35,18.61,890100,9.77342028151045,9.9277934776781,9.7680970678495,9.90650062303429,1672110.226439,0.0,1.0
2004-09-23,18.31,18.38,18.06,18.27,813900,9.74680421320569,9.78406670883236,9.61372387168185,9.72551135856187,1528963.61453624,0.0,1.0
2004-09-24,18.22,18.38,18.1,18.32,577600,9.69889529025711,9.78406670883236,9.63501672632566,9.75212742686664,1085058.83248081,0.0,1.0
2004-09-27,18.42,18.42,18.14,18.22,441900,9.80535956347618,9.80535956347618,9.65630958096948,9.69889529025711,830137.635168403,0.0,1.0
2004-09-28,18.25,18.52,18.1,18.52,465900,9.71486493123997,9.85859170008571,9.63501672632566,9.85859170008571,875223.182224392,0.0,1.0
2004-09-29,18.67,18.7,18.22,18.24,1151100,9.93843990500001,9.95440954598287,9.69889529025711,9.70954171757901,2162415.55067289,0.0,1.0
2004-09-30,18.8,18.84,18.57,18.68,820400,10.0076416825924,10.0289345372362,9.88520776839047,9.94376311866096,1541174.28353057,0.0,1.0
2004-10-01,18.97,18.97,18.71,18.84,1399900,10.0981363148286,10.0981363148286,9.95973275964382,10.0289345372362,2629802.38848665,0.0,1.0
2004-10-04,19.12,19.4,19.0,19.1,682800,10.1779845197429,10.3270345022496,10.1141059558115,10.167338092421,1282683.8137429,0.0,1.0
2004-10-05,18.81,19.21,18.77,19.12,676500,10.0129648962534,10.2258934426915,9.99167204160954,10.1779845197429,1270848.85764069,0.0,1.0
2004-10-06,19.02,19.02,18.78,18.84,443400,10.1247523831334,10.1247523831334,9.9969952552705,10.0289345372362,832955.481859401,0.0,1.0
2004-10-07,18.91,19.01,18.78,19.01,270400,10.0661970328629,10.1194291694724,9.9969952552705,10.1194291694724,507963.830164146,0.0,1.0
2004-10-08,18.75,18.96,18.72,18.9,653800,9.98102561428764,10.0928131011677,9.96505597330477,10.0608738192019,1228205.44438358,0.0,1.0
2004-10-11,18.83,18.97,18.72,18.85,622000,10.0236113235753,10.0981363148286,9.96505597330477,10.0342577508972,1168467.09453439,0.0,1.0
2004-10-12,18.42,18.83,18.4,18.83,935400,9.80535956347618,10.0236113235753,9.79471313615427,10.0236113235753,1757209.19650718,0.0,1.0
2004-10-13,18.27,18.58,18.15,18.42,541300,9.72551135856187,9.89053098205143,9.66163279463043,9.80535956347618,1016866.94255863,0.0,1.0
2004-10-14,18.47,18.51,18.08,18.23,692000,9.83197563178094,9.85326848642475,9.62437029900376,9.70421850391806,1299966.60678103,0.0,1.0
2004-10-15,18.46,18.62,18.375,18.44,722600,9.82665241811999,9.91182383669524,9.78140510200188,9.81600599079808,1357450.67927741,0.0,1.0
2004-10-18,17.26,18.01,17.1,18.0,4480400,9.18786677880558,9.58710780337709,9.10269536023032,9.58178458971613,8416720.20956894,0.0,1.0
2004-10-19,17.05,17.3,16.9,17.0,1922800,9.07607929192556,9.20915963344939,8.99623108701125,9.04946322362079,3612103.74496901,0.0,1.0
2004-10-20,17.0,17.08,16.94,17.05,1219600,9.04946322362079,9.09204893290842,9.01752394165507,9.07607929192556,2291097.21622852,0.0,1.0
2004-10-21,17.3,17.36,17.03,17.03,1228000,9.20915963344939,9.24109891541511,9.06543286460365,9.06543286460365,2306877.15769812,0.0,1.0
2004-10-22,17.4,17.47,17.26,17.35,948700,9.26239177005893,9.2996542656856,9.18786677880558,9.23577570175416,1782194.10383404,0.0,1.0
2004-10-25,17.26,17.37,17.19,17.29,319900,9.18786677880558,9.24642212907607,9.15060428317891,9.20383641978844,600952.770967124,0.0,1.0
2004-10-26,17.28,17.34,17.12,17.18,1074700,9.19851320612749,9.23045248809321,9.11334178755223,9.14528106951795,2018893.22587799,0.0,1.0
2004-10-27,17.47,17.49,17.139,17.24,1424600,9.2996542656856,9.31030069300751,9.12345589350804,9.17722035148367,2676202.9306651,0.0,1.0
2004-10-28,17.73,17.88,17.25,17.41,2417600,9.46999710283611,9.55011552164183,9.2136181626578,9.29907780938391,4526300.01197814,0.06,1.0
2004-10-29,17.69,17.76,17.48,17.65,1508900,9.44863219115458,9.48602078659725,9.33646640482658,9.42726727947306,2825005.82729724,0.0,1.0
2004-11-01,17.95,17.95,17.59,17.72,2036800,9.5875041170845,9.5875041170845,9.39521991195077,9.46465587491573,3813355.33768906,0.0,1.0
2004-11-02,18.09,18.31,17.92,17.92,465000,9.66228130796984,9.77978832221823,9.57148043332336,9.57148043332336,870586.327585139,0.0,1.0
2004-11-03,18.44,18.44,18.11,18.19,1231000,9.84922428518318,9.84922428518318,9.6729637638106,9.71569358717365,2304713.48227378,0.0,1.0
2004-11-04,18.35,18.4,18.22,18.37,430800,9.80115323389975,9.82785937350166,9.73171727093479,9.81183568974051,806556.107362749,0.0,1.0
2004-11-05,18.5,18.59,18.41,18.46,430700,9.88127165270547,9.9293427039889,9.83320060142204,9.85990674102395,806368.884496602,0.0,1.0
2004-11-08,18.51,18.54,18.34,18.53,808100,9.88661288062585,9.902636564387,9.79581200597937,9.89729533646662,1512947.98133667,0.0,1.0
2004-11-09,18.52,18.56,18.3,18.46,652500,9.89195410854623,9.91331902022776,9.77444709429784,9.85990674102395,1221629.20161141,0.0,1.0
2004-11-10,18.28,18.58,18.25,18.56,694000,9.76376463845708,9.92400147606852,9.74774095469594,9.91331902022776,1299326.69106255,0.0,1.0
2004-11-11,18.7,18.7,18.24,18.38,579200,9.9880962111131,9.9880962111131,9.74239972677556,9.81717691766089,1084394.8407254,0.0,1.0
2004-11-12,19.0,19.12,18.66,18.74,525000,10.1483330487245,10.2124277837691,9.96673129943157,10.0094611227946,982920.047273549,0.0,1.0
2004-11-15,18.85,19.05,18.83,19.01,474900,10.0682146299188,10.1750391883264,10.0575321740781,10.1536742766449,889121.391333728,0.0,1.0
2004-11-16,19.17,19.25,18.79,18.88,605000,10.239133923371,10.2818637467341,10.0361672623965,10.08423831368,1132698.34019142,0.0,1.0
2004-11-17,18.95,19.25,18.85,19.17,496600,10.1216269091226,10.2818637467341,10.0682146299188,10.239133923371,929748.753287702,0.0,1.0
2004-11-18,19.19,19.19,18.92,18.95,501400,10.2498163792118,10.2498163792118,10.1056032253615,10.1216269091226,938735.450862771,0.0,1.0
2004-11-19,18.86,19.18,18.65,19.18,422100,10.0735558578392,10.2444751512914,9.96139007151119,10.2444751512914,790267.71800793,0.0,1.0
2004-11-22,18.82,18.86,18.53,18.86,390500,10.0521909461577,10.0735558578392,9.89729533646662,10.0735558578392,731105.292305368,0.0,1.0
2004-11-23,18.9,18.91,18.77,18.82,334500,10.0949207695207,10.1002619974411,10.0254848065558,10.0521909461577,626260.48726286,0.0,1.0
2004-11-24,18.99,19.04,18.85,18.86,332500,10.1429918208042,10.1696979604061,10.0682146299188,10.0735558578392,622516.029939909,0.0,1.0
2004-11-26,18.98,19.03,18.94,19.03,281400,10.1376505928838,10.1643567324857,10.1162856812022,10.1643567324857,526845.145338619,0.0,1.0
2004-11-29,18.91,19.09,18.9,18.98,496700,10.1002619974411,10.196404100008,10.0949207695207,10.1376505928838,929935.976153848,0.0,1.0
2004-11-30,19.03,19.2,18.75,18.91,1136600,10.1643567324857,10.2551576071322,10.014802350715,10.1002619974411,2127975.09663068,0.0,1.0
2004-12-01,19.62,19.62,18.98,19.02,805400,10.4794891797882,10.4794891797882,10.1376505928838,10.1590155045653,1507892.96395069,0.0,1.0
2004-12-02,19.35,19.57,19.34,19.57,561800,10.3352760259379,10.4527830401863,10.3299347980175,10.4527830401863,1051818.06201577,0.0,1.0
2004-12-03,19.06,19.39,19.03,19.34,1144600,10.1803804162468,10.3566409376194,10.1643567324857,10.3299347980175,2142952.92592248,0.0,1.0
2004-12-06,18.32,19.05,18.31,18.99,1915500,9.78512955013861,10.1750391883264,9.77978832221823,10.1429918208042,3586254.00105233,0.0,1.0
2004-12-07,18.31,18.6,18.15,18.32,1173100,9.77978832221823,9.93468393190929,9.69432867549212,9.78512955013861,2196311.44277447,0.0,1.0
2004-12-08,18.25,18.38,18.13,18.25,824100,9.74774095469594,9.81717691766089,9.68364621965136,9.74774095469594,1542903.63992024,0.0,1.0
2004-12-09,18.15,18.35,18.12,18.17,802800,9.69432867549212,9.80115323389975,9.67830499173098,9.70501113133289,1503025.16943086,0.0,1.0
2004-12-10,17.97,18.53,17.72,18.53,1388400,9.59818657292526,9.89729533646662,9.46465587491573,9.89729533646662,2599402.27358969,0.0,1.0
2004-12-13,18.43,18.45,18.11,18.15,480000,9.8438830572628,9.85456551310356,9.6729637638106,9.69432867549212,898669.757507241,0.0,1.0
2004-12-14,18.78,18.81,18.34,18.34,842800,10.0308260344761,10.0468497182373,9.79581200597937,9.79581200597937,1577914.31588981,0.0,1.0
2004-12-15,18.77,18.89,18.62,18.7,353700,10.0254848065558,10.0895795416003,9.94536638775005,9.9880962111131,662207.277563146,0.0,1.0
2004-12-16,18.76,18.9,18.56,18.7,521200,10.0201435786354,10.0949207695207,9.91331902022776,9.9880962111131,975805.578359945,0.0,1.0
2004-12-17,18.41,18.53,18.25,18.45,974900,9.83320060142204,9.89729533646662,9.74774095469594,9.85456551310356,1825235.72207044,0.0,1.0
2004-12-20,18.7,18.86,18.46,18.46,529400,9.9880962111131,10.0735558578392,9.85990674102395,9.85990674102395,991157.853384027,0.0,1.0
2004-12-21,19.0,19.2,18.75,18.77,676900,10.1483330487245,10.2551576071322,10.014802350715,10.0254848065558,1267311.58095136,0.0,1.0
2004-12-22,18.96,19.1,18.87,19.0,509400,10.126968137043,10.2017453279284,10.0788970857596,10.1483330487245,953713.280154561,0.0,1.0
2004-12-23,19.19,19.25,18.84,18.91,375300,10.2498163792118,10.2818637467341,10.0628734019984,10.1002619974411,702647.416650973,0.0,1.0
2004-12-27,19.22,19.39,19.11,19.2,325500,10.2658400629729,10.3566409376194,10.2070865558487,10.2551576071322,609410.429309599,0.0,1.0
2004-12-28,19.7,19.76,19.25,19.25,739700,10.5222190031512,10.5542663706735,10.2818637467341,10.2818637467341,1384887.54089189,0.0,1.0
2004-12-29,19.47,19.65,19.47,19.65,465400,10.3993707609825,10.4955128635493,10.3993707609825,10.4955128635493,871335.219049726,0.0,1.0
2004-12-30,19.48,19.6,19.38,19.5,517100,10.4047119889028,10.4688067239474,10.351299709699,10.4153944447436,968129.440847909,0.0,1.0
2004-12-31,19.38,19.67,19.38,19.5,282200,10.351299709699,10.5061953193901,10.351299709699,10.4153944447436,528342.9282678,0.0,1.0
2005-01-03,19.1,19.47,19.05,19.39,1080400,10.2017453279284,10.3993707609825,10.1750391883264,10.3566409376194,2022755.84585587,0.0,1.0
2005-01-04,19.05,19.17,18.95,19.1,960400,10.1750391883264,10.239133923371,10.1216269091226,10.2017453279284,1798088.40647908,0.0,1.0
2005-01-05,18.9,19.1,18.85,18.98,466200,10.0949207695207,10.2017453279284,10.0682146299188,10.1376505928838,872833.00197891,0.0,1.0
2005-01-06,18.92,18.96,18.76,18.9,503400,10.1056032253615,10.126968137043,10.0201435786354,10.0949207695207,942479.908185718,0.0,1.0
2005-01-07,18.6,18.91,18.59,18.91,491100,9.93468393190929,10.1002619974411,9.9293427039889,10.1002619974411,919451.495649595,0.0,1.0
2005-01-10,18.65,18.85,18.52,18.53,342100,9.96139007151119,10.0682146299188,9.89195410854623,9.89729533646662,640489.425090057,0.0,1.0
2005-01-11,18.67,18.74,18.62,18.65,250000,9.97207252735195,10.0094611227946,9.94536638775005,9.96139007151119,468057.165368355,0.0,1.0
2005-01-12,19.06,19.09,18.11,18.45,1201200,10.1803804162468,10.196404100008,9.6729637638106,9.85456551310356,2248921.06816188,0.0,1.0
2005-01-13,18.56,18.98,18.525,18.97,1558700,9.91331902022776,10.1376505928838,9.89462472250642,10.1323093649634,2918242.81463862,0.0,1.0
2005-01-14,18.66,18.69,18.53,18.55,747500,9.96673129943157,9.98275498319272,9.89729533646662,9.90797779230738,1399490.92445138,0.0,1.0
2005-01-18,18.94,19.17,18.5,18.5,727500,10.1162856812022,10.239133923371,9.88127165270547,9.88127165270547,1362046.35122192,0.0,1.0
2005-01-19,18.91,18.98,18.75,18.9,586200,10.1002619974411,10.1376505928838,10.014802350715,10.0949207695207,1097500.44135572,0.0,1.0
2005-01-20,19.44,19.62,19.22,19.35,1817300,10.3833470772213,10.4794891797882,10.2658400629729,10.3352760259379,3402401.14649565,0.0,1.0
2005-01-21,19.55,19.59,19.34,19.37,960900,10.4421005843455,10.463465496027,10.3299347980175,10.3459584817786,1799024.52080981,0.0,1.0
2005-01-24,19.01,19.72,19.01,19.56,859700,10.1536742766449,10.532901458992,10.1536742766449,10.4474418122659,1609554.9802687,0.0,1.0
2005-01-25,19.23,19.26,19.1,19.12,1064700,10.2711812908933,10.2872049746545,10.2017453279284,10.2124277837691,1993361.85587075,0.0,1.0
2005-01-26,19.14,19.34,18.98,19.23,823100,10.2231102396099,10.3299347980175,10.1376505928838,10.2711812908933,1541031.41125877,0.0,1.0
2005-01-27,18.98,19.18,18.93,19.1,1117000,10.1376505928838,10.2444751512914,10.1109444532819,10.2017453279284,2091279.4148658,0.0,1.0
2005-01-28,18.8,18.98,18.75,18.98,575400,10.0735558578392,10.1700047969036,10.0467644858769,10.1700047969036,1073853.18080922,0.06,1.0
2005-01-31,19.6,19.6,18.97,19.0,1742000,10.5022178092366,10.5022178092366,10.1646465225111,10.1807213456886,3251046.64749682,0.0,1.0
2005-02-01,20.08,20.14,19.4,19.6,1770100,10.7594149800751,10.7915646264299,10.3950523213873,10.5022178092366,3303488.90398053,0.0,1.0
2005-02-02,20.6,20.7,20.05,20.05,1449700,11.0380452484834,11.0916279924081,10.7433401568977,10.7433401568977,2705535.20371763,0.0,1.0
2005-02-03,20.27,20.56,20.16,20.5,1528600,10.8612221935319,11.0166121509135,10.8022811752148,10.9844625045587,2852784.1018161,0.0,1.0
2005-02-04,20.4,20.53,20.2,20.3,917200,10.930879760634,11.0005373277361,10.8237142727847,10.8772970167093,1711745.11198857,0.0,1.0
2005-02-07,20.0,20.25,19.8,19.9,1400700,10.7165487849353,10.850505644747,10.609383297086,10.6629660410106,2614087.85255384,0.0,1.0
2005-02-08,20.79,20.95,19.91,20.05,1322500,11.1398524619403,11.2255848522197,10.6683243154031,10.7433401568977,2468145.34518629,0.0,1.0
2005-02-09,20.22,20.9,20.22,20.84,725100,10.8344308215696,11.1987934802574,10.8344308215696,11.1666438339026,1353234.169977,0.0,1.0
2005-02-10,20.3,20.34,20.1,20.22,823100,10.8772970167093,10.8987301142792,10.77013152886,10.8344308215696,1536128.87230461,0.0,1.0
2005-02-11,20.3,20.42,20.23,20.38,1283400,10.8772970167093,10.941596309419,10.8397890959621,10.9201632118491,2395174.09150254,0.0,1.0
2005-02-14,20.15,20.25,20.05,20.25,486800,10.7969229008223,10.850505644747,10.7433401568977,10.850505644747,908501.439725289,0.0,1.0
2005-02-15,20.24,20.27,20.05,20.05,548500,10.8451473703545,10.8612221935319,10.7433401568977,10.7433401568977,1023650.45129277,0.0,1.0
2005-02-16,20.04,20.31,19.96,20.19,733200,10.7379818825052,10.8826552911018,10.6951156873654,10.8183559983922,1368350.97700612,0.0,1.0
2005-02-17,20.0,20.2,20.0,20.0,1312900,10.7165487849353,10.8237142727847,10.7165487849353,10.7165487849353,2450229.12944809,0.0,1.0
2005-02-18,20.29,20.42,20.15,20.2,1636400,10.8719387423169,10.941596309419,10.7969229008223,10.8237142727847,3053968.27437645,0.0,1.0
2005-02-22,19.84,20.45,19.81,20.14,913400,10.6308163946558,10.9576711325964,10.6147415714784,10.7915646264299,1704653.27659219,0.0,1.0
2005-02-23,20.3,20.33,19.75,19.81,1047500,10.8772970167093,10.8933718398867,10.5825919251236,10.6147415714784,1954920.41518538,0.0,1.0
2005-02-24,20.5,20.52,20.17,20.31,659300,10.9844625045587,10.9951790533436,10.8076394496073,10.8826552911018,1230433.44127133,0.0,1.0
2005-02-25,20.93,20.93,20.47,20.5,894400,11.2148683034348,11.2148683034348,10.9683876813813,10.9844625045587,1669194.0996103,0.0,1.0
2005-02-28,21.12,21.24,20.86,20.93,1324000,11.3166755168917,11.3809748096013,11.1773603826875,11.2148683034348,2470944.75389539,0.0,1.0
2005-03-01,21.07,21.5,20.99,21.02,1153500,11.2898841449294,11.5202899438055,11.2470179497896,11.263092772967,2152745.29729481,0.0,1.0
2005-03-02,20.79,21.17,20.75,20.97,2439400,11.1398524619403,11.343466888854,11.1184193643704,11.2363014010047,4552585.06997916,0.0,1.0
2005-03-03,20.62,20.8,20.52,20.8,598800,11.0487617972683,11.1452107363327,10.9951790533436,11.1452107363327,1117523.95667112,0.0,1.0
2005-03-04,20.78,20.92,20.67,20.82,504800,11.1344941875478,11.2095100290423,11.0755531692307,11.1559272851177,942094.344234438,0.0,1.0
2005-03-07,21.0,21.01,20.75,20.84,440300,11.2523762241821,11.2577344985746,11.1184193643704,11.1666438339026,821719.769743309,0.0,1.0
2005-03-08,20.96,21.06,20.83,20.99,639800,11.2309431266122,11.2845258705369,11.1612855595101,11.2470179497896,1194041.12805308,0.0,1.0
2005-03-09,20.6,20.92,20.58,20.86,764800,11.0380452484834,11.2095100290423,11.0273286996984,11.1773603826875,1427325.18714441,0.0,1.0
2005-03-10,20.74,20.84,20.55,20.61,547300,11.1130610899779,11.1666438339026,11.011253876521,11.0434035228758,1021410.92432549,0.0,1.0
2005-03-11,20.8,20.95,20.7,20.84,415100,11.1452107363327,11.2255848522197,11.0916279924081,11.1666438339026,774689.7034305,0.0,1.0
2005-03-14,21.01,21.04,20.75,20.81,619600,11.2577344985746,11.273809321752,11.1184193643704,11.1505690107252,1156342.42410391,0.0,1.0
2005-03-15,20.96,21.15,20.82,21.01,1279400,11.2309431266122,11.3327503400691,11.1559272851177,11.2577344985746,2387709.00161161,0.0,1.0
2005-03-16,20.62,20.92,20.54,20.87,976300,11.0487617972683,11.2095100290423,11.0058956021286,11.18271865708,1822041.81512695,0.0,1.0
2005-03-17,20.6,20.77,20.42,20.73,2262200,11.0380452484834,11.1291359131553,10.941596309419,11.1077028155855,4221881.58781129,0.0,1.0
2005-03-18,20.52,20.61,20.43,20.61,1637500,10.9951790533436,11.0434035228758,10.9469545838114,11.0434035228758,3056021.17409647,0.0,1.0
2005-03-21,20.63,20.78,20.51,20.54,777100,11.0541200716608,11.1344941875478,10.9898207789512,11.0058956021286,1450280.33855899,0.0,1.0
2005-03-22,20.2,20.8,20.2,20.58,2265700,10.8237142727847,11.1452107363327,10.8237142727847,11.0273286996984,4228413.54146585,0.0,1.0
2005-03-23,20.57,20.7,20.21,20.21,1424200,11.021970425306,11.0916279924081,10.8290725471771,10.8290725471771,2657945.255663,0.0,1.0
2005-03-24,20.71,20.76,20.6,20.72,1826500,11.0969862668005,11.1237776387629,11.0380452484834,11.102344541193,3408746.67144256,0.0,1.0
2005-03-28,20.51,21.0,20.51,20.86,863800,10.9898207789512,11.2523762241821,10.9898207789512,11.1773603826875,1612086.16194474,0.0,1.0
2005-03-29,20.25,20.7,20.23,20.51,880600,10.850505644747,11.0916279924081,10.8397890959621,10.9898207789512,1643439.53948662,0.0,1.0
2005-03-30,20.55,20.63,20.35,20.35,573000,11.011253876521,11.0541200716608,10.9040883886717,10.9040883886717,1069374.12687467,0.0,1.0
2005-03-31,20.45,20.6,20.43,20.57,649700,10.9576711325964,11.0380452484834,10.9469545838114,11.021970425306,1212517.22553311,0.0,1.0
2005-04-01,20.4,20.81,20.27,20.55,1067000,10.930879760634,11.1505690107252,10.8612221935319,11.011253876521,1991312.72840362,0.0,1.0
2005-04-04,20.22,20.47,20.14,20.32,514000,10.8344308215696,10.9683876813813,10.7915646264299,10.8880135654943,959264.050983561,0.0,1.0
2005-04-05,20.37,20.55,20.18,20.32,746000,10.9148049374566,11.011253876521,10.8129977239997,10.8880135654943,1392239.26465708,0.0,1.0
2005-04-06,20.33,20.51,20.26,20.38,653300,10.8933718398867,10.9898207789512,10.8558639191395,10.9201632118491,1219235.80643495,0.0,1.0
2005-04-07,20.22,20.37,20.03,20.24,1171800,10.8344308215696,10.9148049374566,10.7326236081127,10.8451473703545,2186898.08354579,0.0,1.0
2005-04-08,20.33,20.46,20.2,20.37,524500,10.8933718398867,10.9630294069888,10.8237142727847,10.9148049374566,978859.911947236,0.0,1.0
2005-04-11,20.29,20.38,19.98,20.27,618800,10.8719387423169,10.9201632118491,10.7058322361504,10.8612221935319,1154849.40612573,0.0,1.0
2005-04-12,20.49,20.55,20.11,20.24,318300,10.9791042301662,11.011253876521,10.7754898032525,10.8451473703545,594034.528070171,0.0,1.0
2005-04-13,20.0,20.58,19.94,20.5,1292900,10.7165487849353,11.0273286996984,10.6843991385805,10.9844625045587,2412903.67999348,0.0,1.0
2005-04-14,19.53,20.0,19.44,20.0,1093100,10.4647098884893,10.7165487849353,10.4164854189571,10.7165487849353,2040022.43994189,0.0,1.0
2005-04-15,19.29,19.51,19.19,19.5,2679000,10.3361113030701,10.4539933397044,10.2825285591454,10.4486350653119,4999743.95444545,0.0,1.0
2005-04-18,19.31,19.46,18.4,18.65,3793000,10.346827851855,10.4272019677421,9.85922488214049,9.99318174195218,7078771.48906743,0.0,1.0
2005-04-19,19.01,19.49,18.87,19.31,1547200,10.186079620081,10.4432767909195,10.1110637785865,10.346827851855,2887496.76980889,0.0,1.0
2005-04-20,18.75,19.0,18.51,18.98,2310700,10.0467644858769,10.1807213456886,9.91816590045764,10.1700047969036,4312395.80273872,0.0,1.0
2005-04-21,19.32,19.41,18.95,18.95,1323500,10.3521861262475,10.4004105957797,10.1539299737262,10.1539299737262,2470011.61765903,0.0,1.0
2005-04-22,18.81,19.3,18.68,19.3,779000,10.0789141322317,10.3414695774626,10.0092565651296,10.3414695774626,1453826.25625718,0.0,1.0
2005-04-25,19.12,19.13,18.76,18.82,635400,10.2450206383982,10.2503789127906,10.0521227602693,10.0842724066241,1185829.52917306,0.0,1.0
2005-04-26,18.77,19.1,18.77,19.05,830400,10.0574810346618,10.2343040896132,10.0574810346618,10.2075127176509,1549752.66135554,0.0,1.0
2005-04-27,18.96,18.97,18.55,18.59,750200,10.1592882481187,10.1646465225111,9.93959899802751,9.96103209559738,1400077.60904254,0.0,1.0
2005-04-28,18.65,18.86,18.58,18.8,652500,10.0414062114844,10.1544729838389,10.0037172873662,10.1221681917376,1211894.50398711,0.09,1.0
2005-04-29,18.92,18.92,18.61,18.69,793700,10.1867777759402,10.1867777759402,10.0198696834169,10.0629427395519,1474146.61734034,0.0,1.0
2005-05-02,18.88,19.08,18.772,18.92,812900,10.1652412478727,10.2729238882103,10.1070926220903,10.1867777759402,1509806.9613657,0.0,1.0
2005-05-03,19.11,19.24,18.86,18.88,851800,10.289076284261,10.3590700004804,10.1544729838389,10.1652412478727,1582056.30420876,0.0,1.0
2005-05-04,19.48,19.56,19.12,19.12,1005900,10.4882891688856,10.5313622250206,10.2944604162778,10.2944604162778,1868267.71120404,0.0,1.0
2005-05-05,19.72,19.75,19.38,19.38,805500,10.6175083372907,10.6336607333414,10.4344478487168,10.4344478487168,1496062.87043927,0.0,1.0
2005-05-06,19.8,19.91,19.75,19.75,908300,10.6605813934258,10.7198068456115,10.6336607333414,10.6336607333414,1686994.29574175,0.0,1.0
2005-05-09,19.79,20.28,19.61,19.79,435300,10.6551972614089,10.9190197302361,10.558282885105,10.6551972614089,808486.862200139,0.0,1.0
2005-05-10,19.55,19.95,19.27,19.95,865600,10.5259780930037,10.741343373679,10.3752223965311,10.741343373679,1607687.17647701,0.0,1.0
2005-05-11,19.81,19.82,19.41,19.66,629800,10.6659655254427,10.6713496574596,10.4506002447674,10.5852035451894,1169733.57641545,0.0,1.0
2005-05-12,19.62,20.06,19.22,19.22,875900,10.5636670171219,10.8005688258647,10.3483017364466,10.3483017364466,1626817.46519895,0.0,1.0
2005-05-13,19.75,19.96,19.55,19.8,742600,10.6336607333414,10.7467275056959,10.5259780930037,10.6605813934258,1379238.09756449,0.0,1.0
2005-05-16,20.06,20.07,19.71,19.83,407400,10.8005688258647,10.8059529578816,10.6121242052739,10.6767337894764,756667.924788277,0.0,1.0
2005-05-17,20.12,20.17,19.89,19.95,616100,10.832873617966,10.8597942780504,10.7090385815777,10.741343373679,1144288.43510569,0.0,1.0
2005-05-18,20.55,20.65,20.04,20.2,920800,11.0643912946919,11.1182326148607,10.7898005618309,10.8759466741011,1710210.66554994,0.0,1.0
2005-05-19,20.52,20.7,20.44,20.6,857600,11.0482388986413,11.1451532749451,11.0051658425062,11.0913119547763,1592828.69979976,0.0,1.0
2005-05-20,20.79,20.99,20.47,20.47,806200,11.1936104630971,11.3012931034347,11.0213182385569,11.0213182385569,1497362.98714852,0.0,1.0
2005-05-23,20.65,20.84,20.55,20.84,660700,11.1182326148607,11.2205311231815,11.0643912946919,11.2205311231815,1227124.44258129,0.0,1.0
2005-05-24,20.38,20.6,20.31,20.6,530300,10.9728610504049,11.0913119547763,10.9351721262868,11.0913119547763,984931.272742326,0.0,1.0
2005-05-25,19.95,20.28,19.88,20.28,734700,10.741343373679,10.9190197302361,10.7036544495608,10.9190197302361,1364565.35184572,0.0,1.0
2005-05-26,20.19,20.38,20.0,20.05,449000,10.8705625420842,10.9728610504049,10.7682640337634,10.7951846938478,833932.003509905,0.0,1.0
2005-05-27,20.32,20.36,20.07,20.16,552100,10.9405562583036,10.9620927863712,10.8059529578816,10.8544101460335,1025420.6216878,0.0,1.0
2005-05-31,20.18,20.31,20.1,20.26,546700,10.8651784100673,10.9351721262868,10.8221053539322,10.9082514662023,1015391.14993066,0.0,1.0
2005-06-01,20.23,20.32,20.02,20.16,680200,10.8920990701517,10.9405562583036,10.7790322977972,10.8544101460335,1263341.97948205,0.0,1.0
2005-06-02,20.6,20.64,20.2,20.26,817500,11.0913119547763,11.1128484828439,10.8759466741011,10.9082514662023,1518350.58545512,0.0,1.0
2005-06-03,20.33,20.65,20.3,20.53,468300,10.9459403903205,11.1182326148607,10.9297879942699,11.0536230306582,869778.078493742,0.0,1.0
2005-06-06,20.25,20.38,19.99,20.38,901000,10.9028673341855,10.9728610504049,10.7628799017465,10.9728610504049,1673435.93577377,0.0,1.0
2005-06-07,20.37,20.52,20.27,20.34,502700,10.967476918388,11.0482388986413,10.9136355982192,10.9513245223374,933669.528205862,0.0,1.0
2005-06-08,20.24,20.47,20.18,20.47,359300,10.8974832021686,11.0213182385569,10.8651784100673,11.0213182385569,667331.33376639,0.0,1.0
2005-06-09,19.99,20.3,19.88,20.3,679400,10.7628799017465,10.9297879942699,10.7036544495608,10.9297879942699,1261856.13181433,0.0,1.0
2005-06-10,20.03,20.24,19.88,20.0,385800,10.7844164298141,10.8974832021686,10.7036544495608,10.7682640337634,716550.037759735,0.0,1.0
2005-06-13,20.15,20.32,19.9,19.96,387400,10.8490260140166,10.9405562583036,10.7144227135946,10.7467275056959,719521.733095188,0.0,1.0
2005-06-14,20.44,20.5,20.13,20.13,304100,11.0051658425062,11.0374706346075,10.8382577499829,10.8382577499829,564807.844693459,0.0,1.0
2005-06-15,20.38,20.61,20.1,20.51,530200,10.9728610504049,11.0966960867932,10.8221053539322,11.0428547666244,984745.541783861,0.0,1.0
2005-06-16,20.58,20.66,20.36,20.45,413200,11.0805436907426,11.1236167468776,10.9620927863712,11.0105499745231,767440.32037927,0.0,1.0
2005-06-17,20.66,20.82,20.6,20.82,965900,11.1236167468776,11.2097628591477,11.0913119547763,11.2097628591477,1793975.32781786,0.0,1.0
2005-06-20,20.58,20.7,20.35,20.6,504100,11.0805436907426,11.1451532749451,10.9567086543543,11.0913119547763,936269.761624371,0.0,1.0
2005-06-21,20.52,20.69,20.39,20.57,285900,11.0482388986413,11.1397691429283,10.9782451824218,11.0751595587257,531004.810252743,0.0,1.0
2005-06-22,20.53,20.77,20.45,20.6,405200,11.0536230306582,11.1828421990633,11.0105499745231,11.0913119547763,752581.843702033,0.0,1.0
2005-06-23,20.1,20.51,20.07,20.43,491300,10.8221053539322,11.0428547666244,10.8059529578816,10.9997817104893,912496.198940799,0.0,1.0
2005-06-24,20.15,20.26,19.97,20.11,715000,10.8490260140166,10.9082514662023,10.7521116377128,10.8274894859491,1327976.35302803,0.0,1.0
2005-06-27,19.92,20.12,19.83,20.12,549300,10.7251909776284,10.832873617966,10.6767337894764,10.832873617966,1020220.15485076,0.0,1.0
2005-06-28,20.37,20.48,20.0,20.01,622900,10.967476918388,11.0267023705737,10.7682640337634,10.7736481657803,1156918.14028134,0.0,1.0
2005-06-29,20.48,20.55,20.35,20.4,374400,11.0267023705737,11.0643912946919,10.9567086543543,10.9836293144387,695376.708494678,0.0,1.0
2005-06-30,20.79,20.96,20.49,20.49,851200,11.1936104630971,11.2851407073841,11.0320865025906,11.0320865025906,1580941.91845798,0.0,1.0
2005-07-01,20.85,20.91,20.63,20.77,353100,11.2259152551984,11.2582200472997,11.107464350827,11.1828421990633,655816.014341531,0.0,1.0
2005-07-05,21.54,21.76,20.85,20.85,1321400,11.5974203643632,11.7158712687346,11.2259152551984,11.2259152551984,2454248.88516256,0.0,1.0
2005-07-06,21.63,21.8,21.35,21.45,1230900,11.6458775525151,11.7374077968021,11.4951218560425,11.5489631762113,2286162.36775133,0.0,1.0
2005-07-07,21.51,21.58,21.0,21.2,466300,11.5812679683126,11.6189568924307,11.3066772354516,11.4143598757892,866063.459324428,0.0,1.0
2005-07-08,21.57,21.63,21.14,21.45,411000,11.6135727604139,11.6458775525151,11.3820550836879,11.5489631762113,763354.239293029,0.0,1.0
2005-07-11,21.47,21.73,21.31,21.69,901800,11.559731440245,11.699718872684,11.4735853279749,11.6781823446164,1674921.78344151,0.0,1.0
2005-07-12,21.55,21.57,21.2,21.48,519800,11.6028044963801,11.6135727604139,11.4143598757892,11.5651155722619,965429.52210345,0.0,1.0
2005-07-13,21.1,21.56,21.03,21.56,1099900,11.3605185556204,11.608188628397,11.3228296315022,11.608188628397,2042854.81216158,0.0,1.0
2005-07-14,21.09,21.49,21.0,21.09,752300,11.3551344236035,11.5704997042788,11.3066772354516,11.3551344236035,1397254.00053564,0.0,1.0
2005-07-15,21.48,21.66,21.0,21.0,819000,11.5651155722619,11.6620299485658,11.3066772354516,11.3066772354516,1521136.5498321,0.0,1.0
2005-07-18,21.56,22.35,21.34,22.0,2485600,11.608188628397,12.0335350577306,11.4897377240256,11.8450904371398,4616528.70361741,0.0,1.0
2005-07-19,22.11,22.22,21.48,21.61,1084000,11.9043158893255,11.9635413415112,11.5651155722619,11.6351092884814,2013323.58976556,0.0,1.0
2005-07-20,21.85,22.0,21.61,21.98,1223200,11.7643284568865,11.8450904371398,11.6351092884814,11.834322173106,2271861.08394949,0.0,1.0
2005-07-21,21.34,21.87,21.32,21.87,734400,11.4897377240256,11.7750967209203,11.4789694599918,11.7750967209203,1364008.15897032,0.0,1.0
2005-07-22,21.3,21.46,21.01,21.22,689700,11.468201195958,11.5543473082282,11.3120613674685,11.425128139823,1280986.42053627,0.0,1.0
2005-07-25,21.47,21.63,21.26,21.39,878700,11.559731440245,11.6458775525151,11.4466646678905,11.51665838411,1632017.93203598,0.0,1.0
2005-07-26,21.6,21.64,21.16,21.43,675100,11.6297251564645,11.651261684532,11.3928233477217,11.5381949121775,1253869.70060031,0.0,1.0
2005-07-27,21.73,21.84,21.56,21.7,1031700,11.699718872684,11.7589443248697,11.608188628397,11.6835664766333,1916186.29848812,0.0,1.0
2005-07-28,21.93,22.0,21.64,21.72,1164700,11.8558587011735,11.8937022993989,11.6990780799542,11.7423279064974,2154367.02172166,0.09,1.0
2005-07-29,21.94,22.0,21.81,21.9,687800,11.8612649294914,11.8937022993989,11.7909839613586,11.8396400162198,1272236.31625325,0.0,1.0
2005-08-01,21.9,22.09,21.86,21.96,918300,11.8396400162198,11.9423583542601,11.8180151029482,11.8720773861273,1698596.40769898,0.0,1.0
2005-08-02,21.7,21.98,21.68,21.93,517000,11.7315154498616,11.8828898427631,11.7207029932258,11.8558587011735,956304.413351163,0.0,1.0
2005-08-03,21.63,21.7,21.48,21.58,486000,11.6936718516363,11.7315154498616,11.6125784268676,11.6666407100467,898963.14291811,0.0,1.0
2005-08-04,21.44,21.71,21.44,21.55,707600,11.590953513596,11.7369216781795,11.590953513596,11.650422025093,1308860.74059435,0.0,1.0
2005-08-05,21.23,21.56,21.05,21.47,453800,11.4774227189199,11.6558282534109,11.3801106091976,11.6071721985497,839402.210403786,0.0,1.0
2005-08-08,21.18,21.38,21.02,21.22,630500,11.4503915773304,11.5585161436886,11.3638919242438,11.472016490602,1166247.45187216,0.0,1.0
2005-08-09,21.29,21.49,21.2,21.3,1087500,11.5098600888274,11.6179846551856,11.4612040339662,11.5152663171453,2011568.76115935,0.0,1.0
2005-08-10,21.2,21.47,21.12,21.35,503100,11.4612040339662,11.6071721985497,11.4179542074229,11.5422974587348,930593.327576342,0.0,1.0
2005-08-11,21.01,21.35,20.91,21.26,1015200,11.3584856959259,11.5422974587348,11.3044234127469,11.4936414038737,1877834.12076229,0.0,1.0
2005-08-12,20.9,21.16,20.86,21.0,569000,11.2990171844289,11.4395791206946,11.2773922711573,11.353079467608,1052489.7702066,0.0,1.0
2005-08-15,20.99,21.02,20.76,20.92,568500,11.3476732392901,11.3638919242438,11.2233299879782,11.3098296410648,1051564.91100607,0.0,1.0
2005-08-16,20.72,21.0,20.71,21.0,546300,11.2017050747066,11.353079467608,11.1962988463887,11.353079467608,1010501.1625024,0.0,1.0
2005-08-17,20.62,20.84,20.58,20.67,612800,11.1476427915275,11.2665798145215,11.1260178782559,11.174673933117,1133507.43617329,0.0,1.0
2005-08-18,20.35,20.58,20.26,20.43,622100,11.001674626944,11.1260178782559,10.9530185720828,11.0449244534872,1150709.8173032,0.0,1.0
2005-08-19,20.43,20.61,20.36,20.5,530700,11.0449244534872,11.1422365632096,11.0070808552619,11.0827680517126,981645.555445769,0.0,1.0
2005-08-22,20.3,20.6,20.19,20.4,746900,10.9746434853544,11.1368303348917,10.9151749738574,11.0287057685335,1381554.67375625,0.0,1.0
2005-08-23,20.35,20.5,20.07,20.32,770500,11.001674626944,11.0827680517126,10.8503002340425,10.9854559419902,1425208.02802141,0.0,1.0
2005-08-24,20.51,20.6,20.35,20.35,817200,11.0881742800305,11.1368303348917,11.001674626944,11.001674626944,1511589.8773512,0.0,1.0
2005-08-25,20.49,20.58,20.3,20.51,365200,11.0773618233947,11.1260178782559,10.9746434853544,11.0881742800305,675517.16006933,0.0,1.0
2005-08-26,20.18,20.45,20.13,20.38,378300,10.9097687455395,11.0557369101231,10.88273760395,11.0178933118977,699748.471123297,0.0,1.0
2005-08-29,20.3,20.36,20.06,20.06,491600,10.9746434853544,11.0070808552619,10.8448940057246,10.8448940057246,909321.565964084,0.0,1.0
2005-08-30,20.13,20.34,19.97,20.24,657500,10.88273760395,10.9962683986261,10.7962379508634,10.942206115447,1216189.84870094,0.0,1.0
2005-08-31,20.7,20.7,20.13,20.14,1140900,11.1908926180708,11.1908926180708,10.88273760395,10.8881438322679,2110343.72377628,0.0,1.0
2005-09-01,20.51,20.9,20.46,20.6,931700,11.0881742800305,11.2990171844289,11.061143138441,11.1368303348917,1723382.63427326,0.0,1.0
2005-09-02,20.39,20.91,20.2,20.62,349500,11.0232995402156,11.3044234127469,10.9205812021753,11.1476427915275,646476.581172593,0.0,1.0
2005-09-06,20.88,21.02,20.53,20.53,635700,11.2882047277931,11.3638919242438,11.0989867366663,11.0989867366663,1175865.98755771,0.0,1.0
2005-09-07,21.31,21.37,20.67,20.7,2670700,11.5206725454632,11.5531099153706,11.174673933117,11.1908926180708,4940042.93372716,0.0,1.0
2005-09-08,21.28,21.61,21.165,21.33,810300,11.5044538605095,11.6828593950005,11.4422822348535,11.531485002099,1498826.82038384,0.0,1.0
2005-09-09,21.45,21.63,21.28,21.35,548900,11.5963597419139,11.6936718516363,11.5044538605095,11.5422974587348,1015310.43034517,0.0,1.0
2005-09-12,22.01,22.1,21.47,21.55,1661900,11.8991085277168,11.947764582578,11.6071721985497,11.650422025093,3074047.01073171,0.0,1.0
2005-09-13,21.93,22.09,21.72,21.98,767900,11.8558587011735,11.9423583542601,11.7423279064974,11.8828898427631,1420398.76017864,0.0,1.0
2005-09-14,21.53,22.05,21.52,21.93,496800,11.6396095684572,11.9207334409884,11.6342033401393,11.8558587011735,918940.101649625,0.0,1.0
2005-09-15,21.62,21.99,21.55,21.7,905200,11.6882656233184,11.888296071081,11.650422025093,11.7315154498616,1674365.096645,0.0,1.0
2005-09-16,21.8,21.88,21.5,21.73,1515100,11.7855777330407,11.828827559584,11.6233908835035,11.7477341348154,2802508.34945521,0.0,1.0
2005-09-19,21.27,21.93,21.26,21.82,710300,11.4990476321916,11.8558587011735,11.4936414038737,11.7963901896765,1313854.98027723,0.0,1.0
2005-09-20,20.79,21.33,20.661,21.3,1720500,11.2395486729319,11.531485002099,11.1698083276309,11.5152663171453,3182440.50903419,0.0,1.0
2005-09-21,20.52,20.78,20.43,20.72,1368100,11.0935805083484,11.234142444614,11.0449244534872,11.2017050747066,2530599.7444985,0.0,1.0
2005-09-22,20.5,20.57,20.2,20.45,1466200,11.0827680517126,11.120611649938,10.9205812021753,11.0557369101231,2712057.11964308,0.0,1.0
2005-09-23,20.27,20.46,20.19,20.44,1258600,10.9584248004007,11.061143138441,10.9151749738574,11.0503306818051,2328055.57958176,0.0,1.0
2005-09-26,20.04,20.57,20.04,20.34,899200,10.8340815490888,11.120611649938,10.8340815490888,10.9962683986261,1663266.78623861,0.0,1.0
2005-09-27,19.8,20.05,18.99,20.04,1732000,10.704332069459,10.8394877774067,10.2664275757084,10.8340815490888,3203712.27064644,0.0,1.0
2005-09-28,19.73,20.02,19.64,19.95,1329800,10.6664884712336,10.823269092453,10.6178324163725,10.7854254942276,2459755.52973767,0.0,1.0
2005-09-29,19.45,19.7,19.4,19.7,858000,10.5151140783322,10.6502697862799,10.4880829367427,10.6502697862799,1587058.38811469,0.0,1.0
2005-09-30,19.65,19.79,19.4,19.5,618500,10.6232386446904,10.6989258411411,10.4880829367427,10.5421452199217,1144050.83105936,0.0,1.0
2005-10-03,19.8,19.91,19.63,19.72,712500,10.704332069459,10.763800580956,10.6124261880546,10.6610822429157,1317924.36075958,0.0,1.0
2005-10-04,19.6,20.03,19.55,19.8,518700,10.5962075031008,10.8286753207709,10.5691763615113,10.704332069459,959448.934632975,0.0,1.0
2005-10-05,19.12,19.59,19.09,19.55,740500,10.3367085438412,10.5908012747829,10.3204898588875,10.5691763615113,1369716.47598943,0.0,1.0
2005-10-06,19.16,19.37,18.96,19.06,875800,10.3583334571128,10.4718642517889,10.2502088907547,10.3042711739338,1619983.37565368,0.0,1.0
2005-10-07,19.32,19.48,19.24,19.25,524100,10.4448331101994,10.5313327632859,10.4015832836561,10.406989511974,969437.413998728,0.0,1.0
2005-10-10,19.15,19.48,19.13,19.41,698900,10.3529272287949,10.5313327632859,10.3421147721591,10.4934891650606,1292768.19050508,0.0,1.0
2005-10-11,19.3,19.38,19.03,19.18,726700,10.4340206535636,10.4772704801068,10.28805248898,10.3691459137487,1344190.36205471,0.0,1.0
2005-10-12,19.04,19.35,18.95,19.2,1025000,10.2934587172979,10.4610517951531,10.2448026624368,10.3799583703845,1895961.36109273,0.0,1.0
2005-10-13,18.97,19.21,18.85,18.95,882400,10.2556151190726,10.3853645987024,10.1907403792577,10.2448026624368,1632191.5171007,0.0,1.0
2005-10-14,18.72,19.05,18.72,18.99,1192600,10.1204594111249,10.2988649456159,10.1204594111249,10.2664275757084,2205974.16511139,0.0,1.0
2005-10-17,18.79,18.88,17.75,17.8,2641800,10.1583030093502,10.2069590642114,9.59605526428774,9.62308640587728,4886586.07193637,0.0,1.0
2005-10-18,18.68,18.75,18.47,18.7,1102800,10.0988344978532,10.1366780960786,9.98530370317716,10.1096469544891,2039869.45269567,0.0,1.0
2005-10-19,18.96,18.96,18.46,18.6,882000,10.2502088907547,10.2502088907547,9.97989747485925,10.05558467131,1631451.62974027,0.0,1.0
2005-10-20,19.41,19.5368,19.18,19.18,1361700,10.4934891650606,10.5620401401316,10.3691459137487,10.3691459137487,2518761.54673166,0.0,1.0
2005-10-21,19.1,19.53,19.05,19.52,1084300,10.3258960872054,10.5583639048755,10.2988649456159,10.5529576765576,2005649.66227594,0.0,1.0
2005-10-24,19.45,19.48,19.0,19.14,840700,10.5151140783322,10.5313327632859,10.2718338040263,10.347521000477,1555058.25977625,0.0,1.0
2005-10-25,19.05,19.41,18.87,19.37,688500,10.2988649456159,10.4934891650606,10.2015528358935,10.4718642517889,1273531.11913399,0.0,1.0
2005-10-26,18.92,19.08,18.83,19.03,853500,10.228583977483,10.3150836305696,10.1799279226219,10.28805248898,1578734.6553099,0.0,1.0
2005-10-27,18.58,18.9,18.52,18.85,976400,10.0447722146742,10.2177715208472,10.0123348447667,10.1907403792577,1806065.04680091,0.0,1.0
2005-10-28,18.94,18.97,18.5,18.5,1380100,10.28805248898,10.3043482426585,10.0490481016964,10.0490481016964,2540723.23483952,0.09,1.0
2005-10-31,18.84,19.14,18.8,18.96,1339100,10.2337333100519,10.3966908468362,10.2120056384807,10.2989163247657,2465243.44886139,0.0,1.0
2005-11-01,19.07,19.11,18.81,18.86,1311100,10.3586674215866,10.3803950931578,10.2174375563735,10.2445971458376,2413696.27794947,0.0,1.0
2005-11-02,19.5,19.54,18.95,19.08,609000,10.5922398909773,10.6139675625486,10.2934844068728,10.3640993394794,1121150.96733372,0.0,1.0
2005-11-03,19.35,19.86,19.27,19.5,973000,10.5107611225852,10.7877889351185,10.4673057794427,10.5922398909773,1791264.18918835,0.0,1.0
2005-11-04,19.21,19.38,18.97,19.37,752800,10.4347142720859,10.5270568762636,10.3043482426585,10.5216249583708,1385882.50937409,0.0,1.0
2005-11-07,19.65,19.75,19.22,19.31,651600,10.6737186593695,10.7280378382976,10.4401461899787,10.489033451014,1199576.30593538,0.0,1.0
2005-11-08,19.49,19.73,19.26,19.61,601300,10.5868079730845,10.7171740025119,10.4618738615499,10.6519909877982,1106975.49533295,0.0,1.0
2005-11-09,19.59,19.69,19.31,19.5,1220300,10.6411271520126,10.6954463309407,10.489033451014,10.5922398909773,2246536.16656377,0.0,1.0
2005-11-10,20.0,20.0,19.44,19.63,513000,10.8638357856178,10.8638357856178,10.5596483836205,10.6628548235839,944417.809921502,0.0,1.0
2005-11-11,19.72,20.0,19.66,20.0,270800,10.7117420846191,10.8638357856178,10.6791505772623,10.8638357856178,498534.781533614,0.0,1.0
2005-11-14,19.77,19.83,19.55,19.69,394400,10.7389016740832,10.77149318144,10.6193994804414,10.6954463309407,726078.721701832,0.0,1.0
2005-11-15,19.84,19.98,19.45,19.75,677700,10.7769250993328,10.8529719498322,10.5650803015133,10.7280378382976,1247625.63310683,0.0,1.0
2005-11-16,19.74,19.87,19.6,19.85,317600,10.7226059204047,10.7932208530113,10.6465590699054,10.7823570172256,584692.195772068,0.0,1.0
2005-11-17,20.14,20.25,19.65,19.79,884000,10.9398826361171,10.999633732938,10.6737186593695,10.7497655098688,1627417.82450411,0.0,1.0
2005-11-18,20.1,20.27,20.02,20.25,546600,10.9181549645459,11.0104975687236,10.8746996214034,10.999633732938,1006274.41501577,0.0,1.0
2005-11-21,20.22,20.25,20.02,20.07,403500,10.9833379792596,10.999633732938,10.8746996214034,10.9018592108674,742831.552248198,0.0,1.0
2005-11-22,20.42,20.47,20.01,20.14,969500,11.0919763371158,11.1191359265798,10.8692677035106,10.9398826361171,1784820.79282435,0.0,1.0
2005-11-23,20.53,20.58,20.4,20.46,707700,11.1517274339367,11.1788870234007,11.0811125013301,11.113704008687,1302854.74479814,0.0,1.0
2005-11-25,20.63,20.69,20.35,20.63,121000,11.2060466128647,11.2386381202216,11.0539529118661,11.2060466128647,222757.417154975,0.0,1.0
2005-11-28,20.4,20.73,20.34,20.6,502300,11.0811125013301,11.2603657917928,11.0485209939733,11.1897508591863,924719.426751604,0.0,1.0
2005-11-29,20.47,20.61,20.44,20.57,637800,11.1191359265798,11.1951827770791,11.1028401729014,11.1734551055079,1174170.91455738,0.0,1.0
2005-11-30,20.42,20.7,20.3,20.42,467400,11.0919763371158,11.2440700381144,11.026793322402,11.0919763371158,860469.5601507,0.0,1.0
2005-12-01,20.47,20.52,20.3,20.4,620500,11.1191359265798,11.1462955160438,11.026793322402,11.0811125013301,1142322.12681539,0.0,1.0
2005-12-02,20.64,20.69,20.42,20.52,409400,11.2114785307575,11.2386381202216,11.0919763371158,11.1462955160438,753693.277547496,0.0,1.0
2005-12-05,20.57,20.7,20.34,20.57,471400,11.1734551055079,11.2440700381144,11.0485209939733,11.1734551055079,867833.441709544,0.0,1.0
2005-12-06,20.51,20.75,20.47,20.59,1308800,11.140863598151,11.2712296275784,11.1191359265798,11.1843189412935,2409462.04605315,0.0,1.0
2005-12-07,20.5,20.63,20.45,20.48,456600,11.1354316802582,11.2060466128647,11.1082720907942,11.1245678444726,840587.079941831,0.0,1.0
2005-12-08,20.21,20.6,20.19,20.53,574600,10.9779060613668,11.1897508591863,10.9670422255812,11.1517274339367,1057821.58592767,0.0,1.0
2005-12-09,20.32,20.47,20.21,20.27,474600,11.0376571581877,11.1191359265798,10.9779060613668,11.0104975687236,873724.546956616,0.0,1.0
2005-12-12,20.08,20.35,20.01,20.25,596200,10.9072911287603,11.0539529118661,10.8692677035106,10.999633732938,1097586.54634541,0.0,1.0
2005-12-13,20.28,20.35,20.06,20.1,615200,11.0159294866164,11.0539529118661,10.8964272929746,10.9181549645459,1132564.98374992,0.0,1.0
2005-12-14,20.28,20.53,20.11,20.24,713600,11.0159294866164,11.1517274339367,10.9235868824387,10.9942018150452,1313716.47009744,0.0,1.0
2005-12-15,20.31,20.35,20.03,20.25,656000,11.0322252402949,11.0539529118661,10.8801315392962,10.999633732938,1207676.5756501,0.0,1.0
2005-12-16,20.29,20.5,20.18,20.25,1045300,11.0213614045092,11.1354316802582,10.9616103076883,10.999633732938,1924366.34836443,0.0,1.0
2005-12-19,20.36,20.53,20.26,20.31,982500,11.0593848297589,11.1517274339367,11.0050656508308,11.0322252402949,1808753.4078906,0.0,1.0
2005-12-20,20.16,20.34,20.12,20.28,323300,10.9507464719027,11.0485209939733,10.9290188003315,11.0159294866164,595185.726993417,0.0,1.0
2005-12-21,20.27,20.48,20.21,20.3,320400,11.0104975687236,11.1245678444726,10.9779060613668,11.026793322402,589846.912863256,0.0,1.0
2005-12-22,20.53,20.68,20.28,20.28,495000,11.1517274339367,11.2332062023288,11.0159294866164,11.0159294866164,911280.34290671,0.0,1.0
2005-12-23,20.36,20.58,20.3,20.58,433600,11.0593848297589,11.1788870234007,11.026793322402,11.1788870234007,798244.760978487,0.0,1.0
2005-12-27,20.35,20.76,20.31,20.4,391500,11.0539529118661,11.2766615454713,11.0322252402949,11.0811125013301,720739.907571673,0.0,1.0
2005-12-28,20.19,20.45,20.16,20.35,1110600,10.9670422255812,11.1082720907942,10.9507464719027,11.0539529118661,2044581.71481251,0.0,1.0
2005-12-29,20.23,20.43,20.15,20.23,653300,10.9887698971524,11.0974082550086,10.9453145540099,10.9887698971524,1202705.95559789,0.0,1.0
2005-12-30,20.18,20.26,20.07,20.15,330800,10.9616103076883,11.0050656508308,10.9018592108674,10.9453145540099,608993.004916247,0.0,1.0
2006-01-03,20.0,20.3,19.69,20.13,1183800,10.8638357856178,11.026793322402,10.6954463309407,10.9344507182243,2179340.74733933,0.0,1.0
2006-01-04,19.84,19.96,19.71,19.96,1314800,10.7769250993328,10.8421081140465,10.7063101667263,10.8421081140465,2420507.86839142,0.0,1.0
2006-01-05,19.61,19.86,19.52,19.82,1144500,10.6519909877982,10.7877889351185,10.603103726763,10.7660612635472,2106990.61102371,0.0,1.0
2006-01-06,19.99,20.02,19.62,19.73,756800,10.858403867725,10.8746996214034,10.657422905691,10.7171740025119,1393246.39093293,0.0,1.0
2006-01-09,20.19,20.98,20.05,20.05,1820800,10.9670422255812,11.3961637391131,10.8909953750818,10.8909953750818,3352038.88558492,0.0,1.0
2006-01-10,21.56,21.57,20.91,21.3,2475800,11.711214976896,11.7166468947888,11.3581403138634,11.5699851116829,4557874.49084532,0.0,1.0
2006-01-11,21.22,21.59,21.11,21.51,1008000,11.5265297685405,11.7275107305744,11.4667786717196,11.6840553874319,1855698.15282821,0.0,1.0
2006-01-12,21.05,21.32,20.95,21.16,590700,11.4341871643627,11.5808489474686,11.3798679854346,11.4939382611836,1087461.20920201,0.0,1.0
2006-01-13,21.5,21.52,21.09,21.11,820400,11.6786234695391,11.6894873053247,11.4559148359339,11.4667786717196,1510332.10771852,0.0,1.0
2006-01-17,21.45,21.5,21.17,21.45,1009200,11.6514638800751,11.6786234695391,11.4993701790764,11.6514638800751,1857907.31729586,0.0,1.0
2006-01-18,21.41,21.57,21.31,21.35,747900,11.6297362085038,11.7166468947888,11.5754170295757,11.597144701147,1376861.75446451,0.0,1.0
2006-01-19,21.76,21.88,21.47,21.56,1234600,11.8198533347521,11.8850363494659,11.6623277158607,11.711214976896,2272862.04313663,0.0,1.0
2006-01-20,21.0,21.78,20.93,21.76,865500,11.4070275748987,11.8307171705378,11.369004149649,11.8198533347521,1593359.87229446,0.0,1.0
2006-01-23,21.05,21.25,20.95,21.0,526600,11.4341871643627,11.5428255222189,11.3798679854346,11.4070275748987,969455.007221568,0.0,1.0
2006-01-24,21.39,21.42,21.03,21.1,504300,11.6188723727182,11.6351681263966,11.4233233285771,11.4613467538268,928401.367531023,0.0,1.0
2006-01-25,21.28,21.47,21.21,21.39,432300,11.5591212758973,11.6623277158607,11.5210978506477,11.6188723727182,795851.499471865,0.0,1.0
2006-01-26,21.51,21.58,21.31,21.45,810400,11.6840553874319,11.7220788126816,11.5754170295757,11.6514638800751,1491922.40382142,0.0,1.0
2006-01-27,21.43,21.72,21.43,21.52,387600,11.6406000442895,11.7981256631809,11.6406000442895,11.6894873053247,713560.1230518,0.0,1.0
2006-01-30,21.34,21.73,21.31,21.53,487100,11.6406000442895,11.8533382831495,11.6242355643771,11.7442417504007,892970.633854851,0.09,1.0
2006-01-31,21.2,21.37,21.0,21.28,834700,11.5642324713653,11.6569645242018,11.4551359386166,11.6078710844648,1530204.45099292,0.0,1.0
2006-02-01,21.1,21.35,20.95,21.21,823600,11.509684204991,11.6460548709269,11.4278618054294,11.5696872980028,1509855.49998534,0.0,1.0
2006-02-02,20.84,21.24,20.75,21.05,1111400,11.3678587124176,11.5860517779151,11.3187652726807,11.4824100718038,2037461.63511864,0.0,1.0
2006-02-03,20.75,20.9,20.59,20.59,746700,11.3187652726807,11.4005876722422,11.2314880464817,11.2314880464817,1368879.43399593,0.0,1.0
2006-02-06,20.62,21.9,20.0,21.5,1734800,11.247852526394,11.9460703359859,10.909653274873,11.7278772704884,3180302.72143586,0.0,1.0
2006-02-07,20.49,20.82,20.1,20.38,1429400,11.1769397801074,11.3569490591428,10.9642015412473,11.1169366870955,2620431.58290315,0.0,1.0
2006-02-08,20.52,20.84,20.43,20.46,1213300,11.1933042600197,11.3678587124176,11.1442108202827,11.160575300195,2224268.6718458,0.0,1.0
2006-02-09,20.75,20.92,20.5,20.53,943200,11.3187652726807,11.4114973255171,11.1823946067448,11.1987590866571,1729110.86399486,0.0,1.0
2006-02-10,20.5,20.88,20.41,20.79,862300,11.1823946067448,11.3896780189674,11.1333011670079,11.3405845792304,1580801.84268742,0.0,1.0
2006-02-13,20.44,20.54,20.4,20.5,1331800,11.1496656469202,11.2042139132945,11.1278463403704,11.1823946067448,2441507.47314287,0.0,1.0
2006-02-14,20.49,20.55,20.25,20.42,1867400,11.1769397801074,11.209668739932,11.0460239408089,11.1387559936453,3423390.190229,0.0,1.0
2006-02-15,20.43,20.65,20.27,20.52,1527500,11.1442108202827,11.2642170063063,11.0569335940837,11.1933042600197,2800272.31207821,0.0,1.0
2006-02-16,20.37,20.5,20.29,20.33,1729800,11.1114818604581,11.1823946067448,11.0678432473586,11.0896625539084,3171136.5272883,0.0,1.0
2006-02-17,20.26,20.4,20.17,20.3,1312200,11.0514787674463,11.1278463403704,11.0023853277094,11.0732980739961,2405575.99208446,0.0,1.0
2006-02-21,20.15,20.32,20.02,20.29,1340500,10.9914756744345,11.0842077272709,10.9205629281478,11.0678432473586,2457456.65095963,0.0,1.0
2006-02-22,20.33,20.4,20.03,20.2,984000,11.0896625539084,11.1278463403704,10.9260177547853,11.0187498076217,1803907.00823891,0.0,1.0
2006-02-23,20.44,20.63,20.27,20.36,1270700,11.1496656469202,11.2533073530315,11.0569335940837,11.1060270338207,2329496.58065974,0.0,1.0
2006-02-24,20.34,20.47,20.21,20.43,960500,11.0951173805458,11.1660301268325,11.0242046342591,11.1442108202827,1760825.89574541,0.0,1.0
2006-02-27,20.3,20.5,20.26,20.38,1725900,11.0732980739961,11.1823946067448,11.0514787674463,11.1169366870955,3163986.89585319,0.0,1.0
2006-02-28,20.29,20.41,20.21,20.3,5165000,11.0678432473586,11.1333011670079,11.0242046342591,11.0732980739961,9468678.55442483,0.0,1.0
2006-03-01,20.48,20.55,20.43,20.48,2061300,11.1714849534699,11.209668739932,11.1442108202827,11.1714849534699,3778855.19927123,0.0,1.0
2006-03-02,20.56,20.6,20.43,20.44,2246200,11.2151235665694,11.2369428731192,11.1442108202827,11.1496656469202,4117821.05884782,0.0,1.0
2006-03-03,20.59,20.63,20.49,20.54,1291000,11.2314880464817,11.2533073530315,11.1769397801074,11.2042139132945,2366711.32889883,0.0,1.0
2006-03-06,20.68,20.82,20.55,20.6,1041800,11.2805814862186,11.3569490591428,11.209668739932,11.2369428731192,1909868.21258467,0.0,1.0
2006-03-07,20.75,20.8,20.65,20.73,1170500,11.3187652726807,11.3460394058679,11.2642170063063,11.3078556194058,2145806.04994274,0.0,1.0
2006-03-08,20.83,20.86,20.61,20.7,1117600,11.3624038857802,11.3787683656925,11.2423976997566,11.2914911394935,2048827.7158616,0.0,1.0
2006-03-09,20.8,20.93,20.67,20.79,686200,11.3460394058679,11.4169521521546,11.2751266595812,11.3405845792304,1257968.48481051,0.0,1.0
2006-03-10,20.85,20.85,20.7,20.78,516500,11.3733135390551,11.3733135390551,11.2914911394935,11.335129752593,946867.855442478,0.0,1.0
2006-03-13,20.93,20.99,20.82,20.97,560400,11.4169521521546,11.4496811119792,11.3569490591428,11.4387714587043,1027347.04005801,0.0,1.0
2006-03-14,20.92,20.96,20.5,20.85,862600,11.4114973255171,11.4333166320669,11.1823946067448,11.3733135390551,1581351.81433627,0.0,1.0
2006-03-15,21.04,21.05,20.79,20.89,897200,11.4769552451664,11.4824100718038,11.3405845792304,11.3951328456048,1644781.87783735,0.0,1.0
2006-03-16,20.95,21.02,20.71,21.02,785500,11.4278618054294,11.4660455918915,11.296945966131,11.4660455918915,1440009.10058097,0.0,1.0
2006-03-17,20.9,20.93,20.86,20.93,723800,11.4005876722422,11.4169521521546,11.3787683656925,11.4169521521546,1326898.26480014,0.0,1.0
2006-03-20,20.89,21.0,20.7,20.87,746500,11.3951328456048,11.4551359386166,11.2914911394935,11.3842231923299,1368512.78623003,0.0,1.0
2006-03-21,20.9,20.94,20.83,20.83,895500,11.4005876722422,11.422406978792,11.3624038857802,11.3624038857802,1641665.37182719,0.0,1.0
2006-03-22,20.91,20.95,20.71,20.91,702800,11.4060424988797,11.4278618054294,11.296945966131,11.4060424988797,1288400.2493804,0.0,1.0
2006-03-23,20.76,20.86,20.56,20.83,880900,11.3242200993181,11.3787683656925,11.2151235665694,11.3624038857802,1614900.08491633,0.0,1.0
2006-03-24,20.76,20.91,20.75,20.75,753500,11.3242200993181,11.4060424988797,11.3187652726807,11.3187652726807,1381345.45803661,0.0,1.0
2006-03-27,20.8,20.86,20.65,20.73,1072100,11.3460394058679,11.3787683656925,11.2642170063063,11.3078556194058,1965415.34911884,0.0,1.0
2006-03-28,20.97,21.01,20.62,20.79,1400800,11.4387714587043,11.460590765254,11.247852526394,11.3405845792304,2568000.95237914,0.0,1.0
2006-03-29,21.09,21.15,20.98,21.0,936700,11.5042293783535,11.5369583381782,11.4442262853417,11.4551359386166,1717194.81160305,0.0,1.0
2006-03-30,21.09,21.22,20.98,21.06,681200,11.5042293783535,11.5751421246402,11.4442262853417,11.4878648984412,1248802.29066296,0.0,1.0
2006-03-31,21.1,21.25,21.0,21.08,673000,11.509684204991,11.5915066045525,11.4551359386166,11.4987745517161,1233769.73226096,0.0,1.0
2006-04-03,20.86,21.22,20.85,21.1,795100,11.3787683656925,11.5751421246402,11.3733135390551,11.509684204991,1457608.19334427,0.0,1.0
2006-04-04,20.89,21.01,20.83,20.83,1400600,11.3951328456048,11.460590765254,11.3624038857802,11.3624038857802,2567634.30461324,0.0,1.0
2006-04-05,20.93,20.98,20.77,20.82,855100,11.4169521521546,11.4442262853417,11.3296749259556,11.3569490591428,1567602.52311493,0.0,1.0
2006-04-06,20.9,20.96,20.85,20.88,555100,11.4005876722422,11.4333166320669,11.3733135390551,11.3896780189674,1017630.87426161,0.0,1.0
2006-04-07,20.78,21.27,20.77,20.94,556100,11.335129752593,11.6024162578274,11.3296749259556,11.422406978792,1019464.11309112,0.0,1.0
2006-04-10,20.96,21.08,20.82,20.83,887200,11.4333166320669,11.4987745517161,11.3569490591428,11.3624038857802,1626449.48954224,0.0,1.0
2006-04-11,20.95,21.05,20.81,21.02,843400,11.4278618054294,11.4824100718038,11.3514942325053,11.4660455918915,1546153.62880966,0.0,1.0
2006-04-12,20.9,20.98,20.77,20.98,743600,11.4005876722422,11.4442262853417,11.3296749259556,11.4442262853417,1363196.39362446,0.0,1.0
2006-04-13,21.01,21.08,20.749,20.83,639900,11.460590765254,11.4987745517161,11.318219790017,11.3624038857802,1173089.52700415,0.0,1.0
2006-04-17,20.64,21.05,20.61,20.98,682300,11.2587621796689,11.4824100718038,11.2423976997566,11.4442262853417,1250818.85337542,0.0,1.0
2006-04-18,20.95,20.95,20.54,20.6,1271600,11.4278618054294,11.4278618054294,11.2042139132945,11.2369428731192,2331146.49560631,0.0,1.0
2006-04-19,20.95,21.07,20.89,20.9,776600,11.4278618054294,11.4933197250787,11.3951328456048,11.4005876722422,1423693.27499832,0.0,1.0
2006-04-20,20.88,21.0,20.72,20.89,1204500,11.3896780189674,11.4551359386166,11.3024007927684,11.3951328456048,2208136.17014611,0.0,1.0
2006-04-21,20.93,20.99,20.82,20.95,836300,11.4169521521546,11.4496811119792,11.3569490591428,11.4278618054294,1533137.63312012,0.0,1.0
2006-04-24,20.82,21.08,20.35,20.73,1664500,11.3569490591428,11.4987745517161,11.1005722071832,11.3078556194058,3051426.03172121,0.0,1.0
2006-04-25,20.25,20.77,20.19,20.77,1242700,11.0460239408089,11.3296749259556,11.0132949809843,11.3296749259556,2278165.89343343,0.0,1.0
2006-04-26,20.2,20.42,20.18,20.3,730900,11.0187498076217,11.1387559936453,11.0078401543468,11.0732980739961,1339914.26048966,0.0,1.0
2006-04-27,19.84,20.18,19.84,20.03,1145300,10.8878339683232,11.0744198326997,10.8878339683232,10.9921025395924,2086985.53505766,0.12,1.0
2006-04-28,19.71,19.99,19.63,19.84,983700,10.8164923142969,10.9701512614305,10.772589757973,10.8878339683232,1792515.21071878,0.0,1.0
2006-05-01,19.86,20.0,19.74,19.8,1309400,10.8988096074042,10.975639080971,10.8329557729184,10.8658826901613,2386011.40278049,0.0,1.0
2006-05-02,19.8,19.96,19.7,19.86,854600,10.8658826901613,10.953687802809,10.8110044947564,10.8988096074042,1557266.95037132,0.0,1.0
2006-05-03,19.8,19.9,19.72,19.82,2089100,10.8658826901613,10.9207608855661,10.8219801338374,10.8768583292422,3806794.27336851,0.0,1.0
2006-05-04,19.87,19.95,19.78,19.81,1219300,10.9042974269447,10.9481999832686,10.8549070510803,10.8713705097018,2221829.61922274,0.0,1.0
2006-05-05,19.93,20.01,19.8,19.9,815600,10.9372243441876,10.9811269005115,10.8658826901613,10.9207608855661,1486200.47358162,0.0,1.0
2006-05-08,19.97,20.08,19.85,19.91,984200,10.9591756223495,11.0195416372949,10.8933217878637,10.9262487051066,1793426.31939558,0.0,1.0
2006-05-09,20.03,20.15,19.97,19.97,706400,10.9921025395924,11.0579563740783,10.9591756223495,10.9591756223495,1287214.33857045,0.0,1.0
2006-05-10,19.94,20.14,19.89,19.97,5779700,10.9427121637281,11.0524685545378,10.9152730660256,10.9591756223495,10531869.6384988,0.0,1.0
2006-05-11,19.86,19.99,19.79,19.9,941300,10.8988096074042,10.9701512614305,10.8603948706208,10.9207608855661,1715253.1949269,0.0,1.0
2006-05-12,19.87,19.94,19.67,19.84,1287100,10.9042974269447,10.9427121637281,10.794541036135,10.8878339683232,2345375.95579561,0.0,1.0
2006-05-15,19.85,19.89,19.69,19.86,1748300,10.8933217878637,10.9152730660256,10.8055166752159,10.8988096074042,3185782.59926771,0.0,1.0
2006-05-16,19.51,19.91,19.51,19.91,1878700,10.7067359234872,10.9262487051066,10.7067359234872,10.9262487051066,3423399.74217482,0.0,1.0
2006-05-17,19.31,19.54,19.31,19.45,1622600,10.5969795326775,10.7231993821087,10.5969795326775,10.6738090062443,2956729.87792243,0.0,1.0
2006-05-18,19.21,19.42,19.19,19.31,845700,10.5421013372726,10.6573455476228,10.5311256981917,10.5969795326775,1541049.21592445,0.0,1.0
2006-05-19,19.33,19.46,19.16,19.25,913100,10.6079551717585,10.6792968257848,10.5146622395702,10.5640526154346,1663866.66555587,0.0,1.0
2006-05-22,19.2,19.43,19.17,19.29,1744500,10.5366135177321,10.6628333671633,10.5201500591107,10.5860038935965,3178858.17332411,0.0,1.0
2006-05-23,18.97,19.35,18.97,19.23,1250400,10.410393668301,10.6189308108394,10.410393668301,10.5530769763536,2278500.57891914,0.0,1.0
2006-05-24,18.9,19.01,18.643,18.97,1653600,10.3719789315176,10.4323449464629,10.2309419693271,10.410393668301,3013218.61588347,0.0,1.0
2006-05-25,18.66,19.16,18.58,18.98,1751300,10.2402712625459,10.5146622395702,10.196368706222,10.4158814878415,3191249.25132847,0.0,1.0
2006-05-26,18.78,18.93,18.7,18.77,974500,10.3061250970318,10.388442390139,10.2622225407079,10.3006372774913,1775750.81106582,0.0,1.0
2006-05-30,18.5,18.79,18.49,18.78,1113300,10.1524661498982,10.3116129165722,10.1469783303577,10.3061250970318,2028674.57974302,0.0,1.0
2006-05-31,18.54,18.74,18.47,18.5,1259300,10.1744174280601,10.2841738188698,10.1360026912767,10.1524661498982,2294718.31336603,0.0,1.0
2006-06-01,18.69,18.81,18.51,18.54,1853200,10.2567347211674,10.3225885556532,10.1579539694386,10.1744174280601,3376933.19965847,0.0,1.0
2006-06-02,18.84,18.85,18.5,18.71,2620900,10.3390520142747,10.3445398338152,10.1524661498982,10.2677103602484,4775849.4620035,0.0,1.0
2006-06-05,18.52,18.88,18.52,18.78,2324600,10.1634417889791,10.3610032924366,10.1634417889791,10.3061250970318,4235926.46013713,0.0,1.0
2006-06-06,18.61,18.75,18.53,18.65,1352100,10.2128321648435,10.2896616384103,10.1689296085196,10.2347834430054,2463820.08377845,0.0,1.0
2006-06-07,18.33,18.68,18.29,18.61,2115800,10.0591732177099,10.2512469016269,10.037221939548,10.2128321648435,3855447.47670916,0.0,1.0
2006-06-08,18.41,18.47,18.26,18.34,1330400,10.1030757740338,10.1360026912767,10.0207584809265,10.0646610372504,2424277.96720572,0.0,1.0
2006-06-09,18.51,18.58,18.36,18.4,1848000,10.1579539694386,10.196368706222,10.0756366763314,10.0975879544933,3367457.66941987,0.0,1.0
2006-06-12,18.3,18.5,18.28,18.42,863900,10.0427097590885,10.1524661498982,10.0317341200075,10.1085635935743,1574213.57175963,0.0,1.0
2006-06-13,18.2,18.38,18.07,18.26,1478800,9.9878315636836,10.0866123154123,9.91648990965728,10.0207584809265,2694695.02247731,0.0,1.0
2006-06-14,17.99,18.22,17.96,18.19,2413600,9.8725873533334,9.99880720276457,9.85612389471195,9.98234374414311,4398103.80460593,0.0,1.0
2006-06-15,18.04,18.1,17.97,17.99,2581200,9.90002645103583,9.93295336827874,9.86161171425243,9.8725873533334,4703507.4330663,0.0,1.0
2006-06-16,18.11,18.31,17.99,18.31,2340000,9.93844118781923,10.0481975786289,9.8725873533334,10.0481975786289,4263988.60738228,0.0,1.0
2006-06-19,17.96,18.2,17.95,18.14,1431200,9.85612389471195,9.9878315636836,9.85063607517146,9.95490464644068,2607957.4764468,0.0,1.0
2006-06-20,17.94,18.03,17.9,18.01,1034600,9.84514825563097,9.89453863149534,9.82319697746903,9.88356299241437,1885266.07401611,0.0,1.0
2006-06-21,18.02,18.04,17.91,17.91,1583800,9.88905081195486,9.90002645103583,9.82868479700952,9.82868479700952,2886027.84460344,0.0,1.0
2006-06-22,18.03,18.11,17.96,18.02,2067400,9.89453863149534,9.93844118781923,9.85612389471195,9.88905081195486,3767252.15679578,0.0,1.0
2006-06-23,18.01,18.13,17.99,18.01,993700,9.88356299241437,9.9494168269002,9.8725873533334,9.88356299241437,1810737.3842546,0.0,1.0
2006-06-26,18.0,18.18,17.97,18.0,883700,9.87807517287389,9.97685592460262,9.86161171425243,9.87807517287389,1610293.47536056,0.0,1.0
2006-06-27,18.0,18.05,17.92,18.0,1427100,9.87807517287389,9.90551427057631,9.83417261655,9.87807517287389,2600486.38529712,0.0,1.0
2006-06-28,18.0,18.02,17.95,18.0,1213600,9.87807517287389,9.88905081195486,9.85063607517146,9.87807517287389,2211442.98030732,0.0,1.0
2006-06-29,18.05,18.11,17.96,18.0,1945500,9.90551427057631,9.93844118781923,9.85612389471195,9.87807517287389,3545123.86139412,0.0,1.0
2006-06-30,18.11,18.17,17.99,18.03,1533200,9.93844118781923,9.97136810506214,9.8725873533334,9.89453863149534,2793823.64651218,0.0,1.0
2006-07-03,18.13,18.16,18.03,18.11,897600,9.9494168269002,9.96588028552165,9.89453863149534,9.93844118781923,1635622.29657536,0.0,1.0
2006-07-05,18.08,18.15,17.97,18.08,1388800,9.92197772919777,9.96039246598117,9.86161171425243,9.92197772919777,2530695.46065492,0.0,1.0
2006-07-06,18.08,18.19,18.02,18.06,876200,9.92197772919777,9.98234374414311,9.88905081195486,9.9110020901168,1596626.8452087,0.0,1.0
2006-07-07,18.1,18.22,18.0,18.03,1022800,9.93295336827874,9.99880720276457,9.87807517287389,9.89453863149534,1863763.90924384,0.0,1.0
2006-07-10,18.11,18.25,18.08,18.12,919200,9.93844118781923,10.015270661386,9.92197772919777,9.94392900735971,1674982.19141273,0.0,1.0
2006-07-11,18.14,18.16,17.89,18.08,879000,9.95490464644068,9.96588028552165,9.81770915792855,9.92197772919777,1601729.05379873,0.0,1.0
2006-07-12,17.85,18.2,17.84,18.17,1304100,9.7957578797666,9.9878315636836,9.79027006022612,9.97136810506214,2376353.65080651,0.0,1.0
2006-07-13,17.74,17.88,17.71,17.8,887800,9.73539186482126,9.81222133838806,9.71892840619981,9.76831878206418,1617764.56651025,0.0,1.0
2006-07-14,17.51,17.74,17.38,17.72,1359800,9.6091720153901,9.73539186482126,9.53783036136378,9.72441622574029,2477851.15740104,0.0,1.0
2006-07-17,18.01,18.04,17.51,17.52,1785200,9.88356299241437,9.90002645103583,9.6091720153901,9.61465983493058,3253022.41961489,0.0,1.0
2006-07-18,17.83,18.02,17.57,18.0,1150800,9.78478224068563,9.88905081195486,9.64209893263301,9.87807517287389,2097007.73050236,0.0,1.0
2006-07-19,18.02,18.02,17.8274,17.9,1024900,9.88905081195486,9.88905081195486,9.78335540760511,9.82319697746903,1867590.56568637,0.0,1.0
2006-07-20,17.68,17.99,17.63,17.99,1076600,9.70246494757835,9.8725873533334,9.67502584987592,9.8725873533334,1961799.20286657,0.0,1.0
2006-07-21,17.49,17.72,17.46,17.69,2273400,9.59819637630913,9.72441622574029,9.58173291768767,9.70795276711884,4142628.93163371,0.0,1.0
2006-07-24,19.15,19.18,17.0,17.0,3550600,10.5091744200297,10.5256378786512,9.32929321882534,9.32929321882534,6469964.93562887,0.0,1.0
2006-07-25,19.2,19.45,19.14,19.25,1717400,10.5366135177321,10.6738090062443,10.5036866004892,10.5640526154346,3129476.08304203,0.0,1.0
2006-07-26,19.07,19.29,19.02,19.14,916400,10.4652718637058,10.5860038935965,10.4378327660034,10.5036866004892,1669879.98282271,0.0,1.0
2006-07-27,18.6,19.11,18.52,19.1,780800,10.207344345303,10.4872231418678,10.1634417889791,10.4817353223273,1422787.30967696,0.0,1.0
2006-07-28,19.01,19.1,18.58,18.58,1607500,10.4981987809487,10.5479009319369,10.2607329484496,10.2607329484496,2910839.81525053,0.12,1.0
2006-07-31,18.7,18.92,18.42,18.91,1959800,10.3270024831006,10.4484966299606,10.1723735689151,10.4429741687397,3548780.01239685,0.0,1.0
2006-08-01,18.39,18.73,18.39,18.67,1471700,10.1558061852524,10.3435698667633,10.1558061852524,10.3104350994378,2664934.96491705,0.0,1.0
2006-08-02,18.61,18.75,18.35,18.39,1479400,10.2773003321124,10.3546147892051,10.1337163403687,10.1558061852524,2678878.02344112,0.0,1.0
2006-08-03,18.72,18.78,18.48,18.55,1024200,10.3380474055424,10.3711821728678,10.2055083362406,10.2441655647869,1854607.86238231,0.0,1.0
2006-08-04,18.81,19.2,18.7,19.0,887300,10.3877495565306,10.603125544146,10.3270024831006,10.4926763197278,1606711.14654542,0.0,1.0
2006-08-07,18.69,18.77,18.65,18.74,971900,10.3214800218796,10.3656597116469,10.299390176996,10.3490923279842,1759903.71162798,0.0,1.0
2006-08-08,18.57,18.89,18.56,18.72,861400,10.2552104872287,10.4319292462978,10.2496880260078,10.3380474055424,1559811.76787359,0.0,1.0
2006-08-09,18.5,18.79,18.4,18.63,950300,10.2165532586824,10.3767046340887,10.1613286464733,10.2883452545542,1720790.71628775,0.0,1.0
2006-08-10,18.54,18.68,18.4,18.43,865700,10.238643103566,10.3159575606587,10.1613286464733,10.177896030136,1567598.15120521,0.0,1.0
2006-08-11,18.55,18.67,18.51,18.54,410600,10.2441655647869,10.3104350994378,10.2220757199033,10.238643103566,743509.06882853,0.0,1.0
2006-08-14,18.7,18.85,18.58,18.73,609300,10.3270024831006,10.4098394014142,10.2607329484496,10.3435698667633,1103312.41022216,0.0,1.0
2006-08-15,19.11,19.11,18.83,18.83,629300,10.5534233931578,10.5534233931578,10.3987944789724,10.3987944789724,1139528.14664831,0.0,1.0
2006-08-16,19.54,19.59,19.13,19.17,899400,10.7908892256569,10.8185015317615,10.5644683155997,10.5865581604833,1628621.66708325,0.0,1.0
2006-08-17,19.72,19.84,19.43,19.49,1022300,10.8902935276333,10.9565630622842,10.7301421522269,10.7632769195524,1851167.36742184,0.0,1.0
2006-08-18,19.83,19.89,19.61,19.81,856000,10.9510406010633,10.9841753683888,10.8295464542033,10.9399956786215,1550033.51903853,0.0,1.0
2006-08-21,19.77,19.85,19.64,19.79,709800,10.9179058337379,10.9620855235051,10.846113837866,10.9289507561797,1285296.48576349,0.0,1.0
2006-08-22,19.93,19.96,19.75,19.82,624600,11.0062652132724,11.0228325969351,10.906860911296,10.9455181398424,1131017.44858816,0.0,1.0
2006-08-23,19.62,19.98,19.48,19.98,1468300,10.8350689154242,11.033877519377,10.7577544583315,11.033877519377,2658778.28972463,0.0,1.0
2006-08-24,19.59,19.65,19.54,19.6,1285500,10.8185015317615,10.8516362990869,10.7908892256569,10.8240239929824,2327766.45878975,0.0,1.0
2006-08-25,19.57,19.61,19.45,19.6,1198500,10.8074566093197,10.8295464542033,10.7411870746688,10.8240239929824,2170228.00533607,0.0,1.0
2006-08-28,19.95,20.0,19.57,19.6,1304600,11.0173101357142,11.0449224418188,10.8074566093197,10.8240239929824,2362352.48707672,0.0,1.0
2006-08-29,19.98,20.06,19.86,19.99,2837800,11.033877519377,11.0780572091442,10.967607984726,11.0393999805979,5138650.84150412,0.0,1.0
2006-08-30,20.2,20.34,19.96,20.0,2092300,11.155371666237,11.2326861233297,11.0228325969351,11.0449224418188,3788709.26621999,0.0,1.0
2006-08-31,20.3,20.32,20.0,20.2,1413200,11.2105962784461,11.2216412008879,11.0449224418188,11.155371666237,2559003.93587061,0.0,1.0
2006-09-01,20.29,20.53,20.21,20.35,934800,11.2050738172251,11.337612886527,11.1608941274579,11.2382085845506,1692723.52055751,0.0,1.0
2006-09-05,20.36,20.45,20.23,20.29,1008700,11.2437310457715,11.2934331967597,11.1719390498997,11.2050738172251,1826540.66665207,0.0,1.0
2006-09-06,20.2,20.34,20.09,20.33,1179200,11.155371666237,11.2326861233297,11.094624592807,11.2271636621088,2135279.81968485,0.0,1.0
2006-09-07,20.5,20.92,20.39,20.85,2569100,11.3210455028642,11.5529888741424,11.2602984294342,11.5143316455961,4652092.42261905,0.0,1.0
2006-09-08,20.79,20.98,20.6,20.64,1794300,11.4811968782706,11.5861236414679,11.3762701150733,11.398359959957,3249094.79347061,0.0,1.0
2006-09-11,21.13,21.26,20.75,20.79,1431400,11.6689605597815,11.7407525556534,11.459107033387,11.4811968782706,2591960.25601841,0.0,1.0
2006-09-12,21.53,21.54,21.0,21.08,1908500,11.8898590086179,11.8953814698388,11.5971685639097,11.641348253677,3455886.64846383,0.0,1.0
2006-09-13,21.72,21.88,21.45,21.46,1972100,11.9947857718152,12.0831451513497,11.8456793188506,11.8512017800715,3571052.69029893,0.0,1.0
2006-09-14,21.97,22.03,21.68,21.73,1586500,12.1328473023379,12.1659820696634,11.9726959269316,12.0003082330361,2872813.29200308,0.0,1.0
2006-09-15,21.89,22.15,21.68,22.1,1778700,12.0886676125707,12.2322516043143,11.9726959269316,12.2046392982098,3220846.5190582,0.0,1.0
2006-09-18,21.87,22.16,21.83,21.89,807500,12.0776226901288,12.2377740655352,12.0555328452452,12.0886676125707,1462210.35820516,0.0,1.0
2006-09-19,22.07,22.11,21.76,21.81,1449300,12.188071914547,12.2101617594307,12.0168756166988,12.0444879228034,2624373.3401198,0.0,1.0
2006-09-20,22.13,22.2,21.75,22.12,1008700,12.2212066818725,12.2598639104188,12.0113531554779,12.2156842206516,1826540.66665206,0.0,1.0
2006-09-21,22.03,22.2,21.82,22.16,991800,12.1659820696634,12.2598639104188,12.0500103840243,12.2377740655352,1795938.36937198,0.0,1.0
2006-09-22,21.92,22.08,21.53,21.95,844900,12.1052349962334,12.1935943757679,11.8898590086179,12.1218023798961,1529933.78532202,0.0,1.0
2006-09-25,22.15,22.2,21.77,21.77,852800,12.2322516043143,12.2598639104188,12.0223980779197,12.0223980779197,1544239.00121035,0.0,1.0
2006-09-26,22.28,22.37,22.071,22.09,818600,12.3040436001861,12.3537457511743,12.1886241606691,12.1991168369888,1482310.09192166,0.0,1.0
2006-09-27,22.28,22.36,22.2,22.29,641000,12.3040436001861,12.3482232899534,12.2598639104188,12.309566061407,1160714.35245759,0.0,1.0
2006-09-28,22.6,22.64,22.27,22.36,1122700,12.4807623592552,12.5028522041389,12.2985211389652,12.3482232899534,2032970.36428103,0.0,1.0
2006-09-29,22.75,22.75,22.38,22.41,1336800,12.5635992775689,12.5635992775689,12.3592682123952,12.3758355960579,2420659.82272278,0.0,1.0
2006-10-02,22.6,22.79,22.56,22.75,1696200,12.4807623592552,12.5856891224525,12.4586725143716,12.5635992775689,3071456.60630042,0.0,1.0
2006-10-03,22.49,22.71,22.46,22.59,1148600,12.4200152858252,12.5415094326852,12.4034479021625,12.4752398980343,2079869.74295287,0.0,1.0
2006-10-04,22.91,22.91,22.48,22.5,1370100,12.6519586571034,12.6519586571034,12.4144928246043,12.4255377470461,2480959.0238723,0.0,1.0
2006-10-05,22.62,22.79,22.43,22.74,1590000,12.491807281697,12.5856891224525,12.3868805184998,12.5580768163479,2879151.04587765,0.0,1.0
2006-10-06,22.62,22.71,22.47,22.62,1598000,12.491807281697,12.5415094326852,12.4089703633834,12.491807281697,2893637.34044811,0.0,1.0
2006-10-09,22.79,22.83,22.41,22.6,1545500,12.5856891224525,12.6077789673361,12.3758355960579,12.4807623592552,2798571.0323295,0.0,1.0
2006-10-10,23.0,23.02,22.8,22.86,1429400,12.7016608080916,12.7127057305334,12.5912115836734,12.6243463509989,2588338.68237579,0.0,1.0
2006-10-11,22.96,23.0,22.83,22.96,984400,12.679570963208,12.7016608080916,12.6077789673361,12.679570963208,1782538.5468943,0.0,1.0
2006-10-12,23.1,23.1,22.88,22.99,1257600,12.7568854203007,12.7568854203007,12.6353912734407,12.6961383468707,2277245.5064753,0.0,1.0
2006-10-13,23.16,23.17,22.95,23.0,1048500,12.7900201876261,12.7955426488471,12.674048501987,12.7016608080916,1898609.98214008,0.0,1.0
2006-10-16,23.2,23.24,23.1,23.2,1274300,12.8121100325098,12.8341998773934,12.7568854203007,12.8121100325098,2307485.64639112,0.0,1.0
2006-10-17,23.42,23.44,23.05,23.08,1412200,12.9336041793698,12.9446491018116,12.7292731141961,12.7458404978589,2557193.14904931,0.0,1.0
2006-10-18,23.41,23.59,23.3,23.5,1535700,12.9280817181489,13.0274860201252,12.8673346447189,12.9777838691371,2780825.32148069,0.0,1.0
2006-10-19,23.33,23.48,23.21,23.26,1420000,12.8839020283816,12.9667389466952,12.8176324937307,12.8452447998352,2571317.28625551,0.0,1.0
2006-10-20,23.3,23.41,23.08,23.41,955400,12.8673346447189,12.9280817181489,12.7458404978589,12.9280817181489,1730025.72907641,0.0,1.0
2006-10-23,25.33,25.95,23.8,24.15,7610000,13.9883942725635,14.3307868682599,13.1434577057643,13.3367438484962,13780087.7101439,0.0,1.0
2006-10-24,25.44,25.58,25.1844,25.41,3400400,14.0491413459935,14.1264558030862,13.907987237187,14.0325739623308,6157399.50717128,0.0,1.0
2006-10-25,25.05,25.12,24.8,25.0,3850400,13.833765358378,13.8724225869244,13.6957038278553,13.8061530522735,6972253.57675931,0.0,1.0
2006-10-26,25.21,25.3,25.0,25.01,1314300,13.9221247379126,13.9718268889008,13.8061530522735,13.8116755134944,2379917.11924338,0.0,1.0
2006-10-27,25.1,25.3,24.99,25.16,1502000,13.8613776644826,13.9718268889008,13.8006305910526,13.894512431808,2719801.80560265,0.0,1.0
2006-10-30,25.5,25.56,25.04,25.16,3008900,14.1485456479699,14.1818363436121,13.893316981379,13.9598983726636,5422956.67053307,0.12,1.0
2006-10-31,25.92,25.96,25.46,25.5,4551000,14.3815805174658,14.4037743145607,14.126351850875,14.1485456479699,8202291.80351495,0.0,1.0
2006-11-01,26.64,26.76,25.89,25.92,5752000,14.7810688651732,14.8476502564578,14.3649351696447,14.3815805174658,10366860.5699446,0.0,1.0
2006-11-02,26.6,27.13,26.43,26.5,5610100,14.7588750680784,15.0529428795852,14.6645514304252,14.7033905753412,10111113.4359259,0.0,1.0
2006-11-03,27.01,27.5,26.343,26.5485,6022200,14.9863614883006,15.2582355027126,14.6162799217439,14.7303005543187,10853843.4847567,0.0,1.0
2006-11-06,27.0,27.32,26.73,27.18,2560200,14.9808130390269,15.1583634157857,14.8310049086366,15.0806851259537,4614262.2446405,0.0,1.0
2006-11-07,27.1,27.33,26.85,27.0,2272200,15.036297531764,15.1639118650595,14.8975862999212,14.9808130390269,4095198.2939896,0.0,1.0
2006-11-08,27.0,27.19,26.93,27.05,2338500,14.9808130390269,15.0862335752275,14.9419738941109,15.0085552853955,4214691.14096235,0.0,1.0
2006-11-09,26.99,27.04,26.88,27.0,2293200,14.9752645897532,15.0030068361218,14.9142316477423,14.9808130390269,4133046.70705788,0.0,1.0
2006-11-10,26.93,27.085,26.89,27.0,1799400,14.9419738941109,15.0279748578535,14.9197800970161,14.9808130390269,3243068.30833768,0.0,1.0
2006-11-13,26.75,27.01,26.56,26.98,2303800,14.8421018071841,14.9863614883006,14.7366812709835,14.9697161404795,4152151.14413044,0.0,1.0
2006-11-14,26.95,26.97,26.71,26.85,2359800,14.9530707926583,14.9641676912058,14.8199080100892,14.8975862999212,4253080.24564592,0.0,1.0
2006-11-15,26.87,26.97,26.84,26.9,2151500,14.9086831984686,14.9641676912058,14.8920378506475,14.9253285462898,3877660.03411611,0.0,1.0
2006-11-16,26.91,26.99,26.75,26.89,1472400,14.9308769955635,14.9752645897532,14.8421018071841,14.9197800970161,2653714.44770278,0.0,1.0
2006-11-17,26.83,26.9,26.69,26.88,1614200,14.8864894013738,14.9253285462898,14.8088111115418,14.9142316477423,2909281.35118299,0.0,1.0
2006-11-20,27.0,27.13,26.73,26.84,2108300,14.9808130390269,15.0529428795852,14.8310049086366,14.8920378506475,3799800.44151847,0.0,1.0
2006-11-21,27.1,27.13,26.87,27.0,2173800,15.036297531764,15.0529428795852,14.9086831984686,14.9808130390269,3917851.44418387,0.0,1.0
2006-11-22,27.3,27.39,27.03,27.13,2987600,15.1472665172383,15.1972025607017,14.997458386848,15.0529428795852,5384567.56584954,0.0,1.0
2006-11-24,27.18,27.23,27.06,27.21,411000,15.0806851259537,15.1084273723223,15.0141037346692,15.0973304737749,740747.512908075,0.0,1.0
2006-11-27,26.82,27.23,26.8,27.17,1920900,14.8809409521001,15.1084273723223,14.8698440535526,15.07513667668,3462048.41251852,0.0,1.0
2006-11-28,26.61,26.82,26.3,26.82,1605700,14.7644235173521,14.8809409521001,14.5924215898669,14.8809409521001,2893961.75541725,0.0,1.0
2006-11-29,26.73,26.9,26.58,26.61,2334800,14.8310049086366,14.9253285462898,14.7477781695309,14.7644235173521,4208022.61104081,0.0,1.0
2006-11-30,26.75,26.85,26.47,26.7,1457800,14.8421018071841,14.8975862999212,14.6867452275201,14.8143595608155,2627400.78909339,0.0,1.0
2006-12-01,26.45,26.9,26.14,26.87,1404300,14.6756483289727,14.9253285462898,14.5036464014875,14.9086831984686,2530977.45103845,0.0,1.0
2006-12-04,26.75,26.84,26.42,26.58,1786700,14.8421018071841,14.8920378506475,14.6590029811515,14.7477781695309,3220179.02995827,0.0,1.0
2006-12-05,27.11,27.29,26.85,26.95,2125100,15.0418459810378,15.1417180679646,14.8975862999212,14.9530707926583,3830079.17197309,0.0,1.0
2006-12-06,27.19,27.28,27.0,27.1,1869000,15.0862335752275,15.1361696186909,14.9808130390269,15.036297531764,3368508.76307831,0.0,1.0
2006-12-07,26.87,27.43,26.63,27.15,1952000,14.9086831984686,15.2193963577966,14.7755204158995,15.0640397781326,3518100.1099673,0.0,1.0
2006-12-08,26.53,26.94,26.43,26.87,1663700,14.7200359231624,14.9475223433846,14.6645514304252,14.9086831984686,2998495.46770111,0.0,1.0
2006-12-11,26.88,27.04,26.54,26.67,3071700,14.9142316477423,15.0030068361218,14.7255843724361,14.7977142129944,5536141.44866115,0.0,1.0
2006-12-12,26.73,26.95,26.6,26.78,2093100,14.8310049086366,14.9530707926583,14.7588750680784,14.8587471550052,3772405.39967856,0.0,1.0
2006-12-13,26.78,26.99,26.72,26.88,1442200,14.8587471550052,14.9752645897532,14.8254564593629,14.9142316477423,2599284.82509981,0.0,1.0
2006-12-14,27.05,27.1,26.72,26.75,1067200,15.0085552853955,15.036297531764,14.8254564593629,14.8421018071841,1923420.3060231,0.0,1.0
2006-12-15,27.01,27.12,26.94,27.07,2035900,14.9863614883006,15.0473944303115,14.9475223433846,15.0196521839429,3669313.53170206,0.0,1.0
2006-12-18,27.24,27.69,27.1,27.1,2656300,15.113975821596,15.3636560389131,15.036297531764,15.036297531764,4787463.79206257,0.0,1.0
2006-12-19,27.34,27.42,27.01,27.1,1869700,15.1694603143332,15.2138479085229,14.9863614883006,15.036297531764,3369770.37684725,0.0,1.0
2006-12-20,27.43,27.67,27.06,27.37,3100900,15.2193963577966,15.3525591403657,15.0141037346692,15.1861056621543,5588768.7658799,0.0,1.0
2006-12-21,27.09,27.5,27.04,27.4,1186600,15.0307490824903,15.2582355027126,15.0030068361218,15.2027510099754,2138615.56889713,0.0,1.0
2006-12-22,27.15,27.23,26.9301,27.18,742700,15.0640397781326,15.1084273723223,14.9420293786036,15.0806851259537,1338572.20884872,0.0,1.0
2006-12-26,27.17,27.29,27.01,27.03,968100,15.07513667668,15.1417180679646,14.9863614883006,14.997458386848,1744811.84244843,0.0,1.0
2006-12-27,27.27,27.41,27.17,27.25,1356400,15.1306211694172,15.2082994592492,15.07513667668,15.1195242708697,2444647.02313505,0.0,1.0
2006-12-28,27.31,27.48,27.18,27.25,909400,15.152814966512,15.2471386041652,15.0806851259537,15.1195242708697,1639016.51639563,0.0,1.0
2006-12-29,27.25,27.48,27.21,27.33,731600,15.1195242708697,15.2471386041652,15.0973304737749,15.1639118650595,1318566.61908406,0.0,1.0
2007-01-03,27.49,27.83,27.2,27.3,2260800,15.2526870534389,15.4413343287451,15.0917820245012,15.1472665172383,4074652.01260965,0.0,1.0
2007-01-04,27.53,27.69,27.38,27.48,1709700,15.2748808505337,15.3636560389131,15.191654111428,15.2471386041652,3081401.51537453,0.0,1.0
2007-01-05,27.36,27.5,27.17,27.42,1029100,15.1805572128806,15.2582355027126,15.07513667668,15.2138479085229,1854752.47088491,0.0,1.0
2007-01-08,27.14,27.33,27.04,27.25,1208300,15.0584913288589,15.1639118650595,15.0030068361218,15.1195242708697,2177725.59573436,0.0,1.0
2007-01-09,27.65,27.72,27.2015,27.23,2202900,15.3414622418183,15.3803013867343,15.0926142918922,15.1084273723223,3970298.53086421,0.0,1.0
2007-01-10,27.78,27.8,27.43,27.65,967900,15.4135920823766,15.424688980924,15.2193963577966,15.3414622418183,1744451.38137159,0.0,1.0
2007-01-11,27.87,27.88,27.64,27.76,812600,15.46352812584,15.4690765751137,15.3359137925446,15.4024951838291,1464553.35520462,0.0,1.0
2007-01-12,27.9,27.96,27.57,27.95,1822100,15.4801734736611,15.5134641693034,15.2970746476286,15.5079157200297,3283980.64055913,0.0,1.0
2007-01-16,27.8,28.13,27.72,27.91,1462000,15.424688980924,15.6077878069565,15.3803013867343,15.4857219229348,2634970.47170706,0.0,1.0
2007-01-17,27.94,28.03,27.75,27.83,1122500,15.502367270756,15.5523033142194,15.3969467345554,15.4413343287451,2023087.79376961,0.0,1.0
2007-01-18,28.14,28.29,27.7,27.9,1503700,15.6133362562303,15.696562995336,15.3692044881869,15.4801734736611,2710126.60622838,0.0,1.0
2007-01-19,28.29,28.41,28.03,28.19,1282400,15.696562995336,15.7631443866205,15.5523033142194,15.6410785025988,2311276.42470392,0.0,1.0
2007-01-22,28.11,28.49,28.08,28.3,1131600,15.5966909084091,15.8075319808102,15.580045560588,15.7021114446097,2039488.77276588,0.0,1.0
2007-01-23,28.77,28.87,27.9901,28.02,3393500,15.9628885604742,16.0183730532114,15.5301650016173,15.5467548649457,6116123.32129817,0.0,1.0
2007-01-24,28.91,28.94,28.61,28.82,739900,16.0405668503062,16.0572121981274,15.8741133720948,15.9906308068428,1333525.75377295,0.0,1.0
2007-01-25,28.2,28.62,28.19,28.6,1210800,15.6466269518725,15.8796618213685,15.6410785025988,15.8685649228211,2182231.35919488,0.0,1.0
2007-01-26,28.26,28.39,27.91,28.34,912500,15.6799176475148,15.7520474880731,15.4857219229348,15.7243052417045,1644603.66308666,0.0,1.0
2007-01-29,28.53,28.76,28.12,28.26,1068500,15.8297257779051,15.9573401112005,15.6022393576828,15.6799176475148,1925763.30302257,0.0,1.0
2007-01-30,28.49,28.63,28.19,28.54,731300,15.8741133720948,15.9521188432107,15.7069587911321,15.9019724689219,1312497.6817052,0.12,1.0
2007-01-31,28.4,28.44,28.16,28.42,894500,15.823966997806,15.8462542752677,15.6902433330358,15.8351106365368,1605400.21370888,0.0,1.0
2007-02-01,28.68,28.75,28.41,28.5,1164900,15.9799779400379,16.0189806755958,15.8295388171714,15.8796851914602,2090699.50693066,0.0,1.0
2007-02-02,28.81,28.98,28.54,28.72,911000,16.0524115917884,16.1471325210006,15.9019724689219,16.0022652174996,1635013.52117249,0.0,1.0
2007-02-05,28.83,28.85,28.121,28.81,1071000,16.0635552305192,16.0746988692501,15.6685132375106,16.0524115917884,1922172.86627414,0.0,1.0
2007-02-06,28.69,28.88,28.39,28.84,1223500,15.9855497594033,16.0914143273464,15.8183951784406,16.0691270498847,2195871.61707414,0.0,1.0
2007-02-07,28.91,29.0,28.46,28.67,945200,16.1081297854426,16.1582761597315,15.8573979139985,15.9744061206724,1696393.83118797,0.0,1.0
2007-02-08,29.12,29.265,28.73,28.95,1426400,16.2251379921166,16.3059293729152,16.007837036865,16.1304170629043,2560025.56158115,0.0,1.0
2007-02-09,28.38,29.47,28.03,29.23,3080500,15.8128233590751,16.4201516699064,15.6178096812853,16.2864280051362,5528714.76616011,0.0,1.0
2007-02-12,28.71,28.98,28.07,28.64,2148200,15.9966933981341,16.1471325210006,15.640096958747,15.9576906625762,3855473.15717096,0.0,1.0
2007-02-13,28.47,28.7,28.28,28.67,1536200,15.862969733364,15.9911215787687,15.7571051654209,15.9744061206724,2757088.66215716,0.0,1.0
2007-02-14,28.98,29.0,28.45,28.5,1626600,16.1471325210006,16.1582761597315,15.8518260946331,15.8796851914602,2919333.69213959,0.0,1.0
2007-02-15,29.44,29.59,28.91,28.98,2326200,16.4034362118101,16.4870135022915,16.1081297854426,16.1471325210006,4174937.92859654,0.0,1.0
2007-02-16,29.6,29.63,29.11,29.3,1592100,16.4925853216569,16.5093007797532,16.2195661727511,16.3254307406942,2857414.95835206,0.0,1.0
2007-02-20,29.32,29.62,29.21,29.6,2208000,16.336574379425,16.5037289603878,16.2752843664054,16.4925853216569,3962798.96240271,0.0,1.0
2007-02-21,29.48,29.71,29.09,29.09,2722500,16.4257234892718,16.5538753346766,16.2084225340203,16.2084225340203,4886195.73149518,0.0,1.0
2007-02-22,29.65,29.8,29.5,29.64,1278900,16.5204444184841,16.6040217089654,16.4368671280027,16.5148725991186,2295300.54031558,0.0,1.0
2007-02-23,29.31,29.7,29.23,29.56,2543100,16.3310025600596,16.5483035153112,16.2864280051362,16.4702980441952,4564218.31579996,0.0,1.0
2007-02-26,29.25,29.55,29.15,29.53,2255800,16.2975716438671,16.4647262248298,16.2418534502128,16.453582586099,4048587.8167518,0.0,1.0
2007-02-27,28.64,28.99,28.15,28.86,1677100,15.9576906625762,16.152704340366,15.6846715136704,16.0802706886155,3009968.36043729,0.0,1.0
2007-02-28,28.27,28.6,27.61,28.6,2949300,15.7515333460555,15.9354033851145,15.3837932679374,15.9354033851145,5293244.10317674,0.0,1.0
2007-03-01,28.99,29.24,27.68,28.08,2476800,16.152704340366,16.2919998245016,15.4227960034954,15.6456687781124,4445226.66217346,0.0,1.0
2007-03-02,28.78,29.16,28.5,28.82,1529000,16.0356961336921,16.2474252695783,15.8796851914602,16.0579834111538,2744166.49162759,0.0,1.0
2007-03-05,28.79,29.06,28.25,28.42,1939000,16.0412679530575,16.191707075924,15.7403897073246,15.8351106365368,3480012.31345056,0.0,1.0
2007-03-06,29.3,29.46,28.53,28.88,2021900,16.3254307406942,16.414579850541,15.8964006495565,16.0914143273464,3628796.74913134,0.0,1.0
2007-03-07,29.17,29.7,29.09,29.455,2204400,16.2529970889437,16.5483035153112,16.2084225340203,16.4117939408583,3956337.8771379,0.0,1.0
2007-03-08,29.47,29.63,29.17,29.31,992200,16.4201516699064,16.5093007797532,16.2529970889437,16.3310025600596,1780746.88881157,0.0,1.0
2007-03-09,29.61,29.77,29.34,29.61,1129100,16.4981571410224,16.5873062508692,16.3477180181559,16.4981571410224,2026447.60346416,0.0,1.0
2007-03-12,29.6,29.74,29.37,29.54,1389300,16.4925853216569,16.5705907927729,16.3644334762522,16.4591544054644,2493440.48843572,0.0,1.0
2007-03-13,28.97,29.52,28.9,29.46,1412700,16.1415607016352,16.4480107667335,16.1025579660772,16.414579850541,2535437.54265683,0.0,1.0
2007-03-14,29.15,29.33,28.6,29.13,1531300,16.2418534502128,16.3421461987905,15.9354033851145,16.230709811482,2748294.40721343,0.0,1.0
2007-03-15,29.27,29.52,29.11,29.11,1394700,16.3087152825979,16.4480107667335,16.2195661727511,16.2195661727511,2503132.1163329,0.0,1.0
2007-03-16,29.16,29.45,29.12,29.28,1233800,16.2474252695783,16.4090080311756,16.2251379921166,16.3142871019633,2214357.49991505,0.0,1.0
2007-03-19,29.51,29.79,29.21,29.3,821500,16.4424389473681,16.5984498896,16.2752843664054,16.3254307406942,1474383.76250626,0.0,1.0
2007-03-20,29.95,29.95,29.41,29.51,911300,16.6875989994468,16.6875989994468,16.3867207537139,16.4424389473681,1635551.94494455,0.0,1.0
2007-03-21,30.0,30.1,29.71,29.9,1334000,16.7154580962739,16.7711762899282,16.5538753346766,16.6597399026197,2394191.03978496,0.0,1.0
2007-03-22,29.95,30.24,29.86,29.98,1523600,16.6875989994468,16.8491817610441,16.637452625158,16.7043144575431,2734474.86373041,0.0,1.0
2007-03-23,29.83,30.16,29.75,30.005,1434300,16.6207371670617,16.8046072061207,16.5761626121383,16.7182440059566,2574204.05424555,0.0,1.0
2007-03-26,29.66,29.74,29.21,29.65,1420400,16.5260162378495,16.5705907927729,16.2752843664054,16.5204444184841,2549257.08613985,0.0,1.0
2007-03-27,29.28,29.66,29.03,29.56,1408100,16.3142871019633,16.5260162378495,16.1749916178277,16.4702980441952,2527181.71148517,0.0,1.0
2007-03-28,28.8,29.66,28.77,29.66,1502200,16.046839772423,16.5260162378495,16.0301243143267,16.5260162378495,2696067.30132306,0.0,1.0
2007-03-29,28.81,29.64,28.72,28.96,1247400,16.0524115917884,16.5148725991186,16.0022652174996,16.1359888822698,2238766.04424869,0.0,1.0
2007-03-30,28.62,29.16,28.57,28.84,3027600,15.9465470238453,16.2474252695783,15.9186879270182,16.0691270498847,5433772.70768587,0.0,1.0
2007-04-02,28.75,28.94,28.1,28.56,1722300,16.0189806755958,16.1248452435389,15.6568124168432,15.9131161076528,3091090.87542852,0.0,1.0
2007-04-03,28.86,28.98,28.71,28.75,2395500,16.0802706886155,16.1471325210006,15.9966933981341,16.0189806755958,4299313.81994369,0.0,1.0
2007-04-04,28.97,28.97,28.72,28.96,1657400,16.1415607016352,16.1415607016352,16.0022652174996,16.1359888822698,2974611.86607166,0.0,1.0
2007-04-05,29.42,29.49,28.83,29.05,859100,16.3922925730793,16.4312953086373,16.0635552305192,16.1861352565586,1541866.20860514,0.0,1.0
2007-04-09,29.64,29.83,29.47,29.54,772500,16.5148725991186,16.6207371670617,16.4201516699064,16.4591544054644,1386441.21306888,0.0,1.0
2007-04-10,29.79,29.85,29.59,29.65,940100,16.5984498896,16.6318808057926,16.4870135022915,16.5204444184841,1687240.62706285,0.0,1.0
2007-04-11,29.85,29.93,29.6,29.71,1694400,16.6318808057926,16.6764553607159,16.4925853216569,16.5538753346766,3041017.46462641,0.0,1.0
2007-04-12,30.15,30.46,29.84,30.0,2216600,16.7990353867553,16.9717617870835,16.6263089864271,16.7154580962739,3978233.7772019,0.0,1.0
2007-04-13,30.13,30.32,29.9,30.12,135100,16.7878917480244,16.8937563159675,16.6597399026197,16.782319928659,242470.172020202,0.0,1.0
2007-04-16,30.05,30.34,29.99,30.34,116100,16.743317193101,16.9048999546984,16.7098862769085,16.9048999546984,208369.999789381,0.0,1.0
2007-04-17,30.09,30.23,29.96,30.0,1260700,16.7656044705627,16.8436099416787,16.6931708188122,16.7154580962739,2262636.16481028,0.0,1.0
2007-04-18,29.95,30.2,29.94,30.0,1466700,16.6875989994468,16.8268944835824,16.6820271800814,16.7154580962739,2632353.82162864,0.0,1.0
2007-04-19,30.13,30.68,29.63,30.68,1040300,16.7878917480244,17.0943418131228,16.5093007797532,17.0943418131228,1867074.16693276,0.0,1.0
2007-04-20,30.21,30.98,30.01,30.23,1994700,16.8324663029478,17.2614963940855,16.7210299156393,16.8436099416787,3579979.66046407,0.0,1.0
2007-04-23,32.54,33.43,31.75,31.8,6477100,18.1307002150918,18.6265921386146,17.6905264852232,17.7183855820504,11624748.7134866,0.0,1.0
2007-04-24,31.16,32.17,30.95,31.55,3183600,17.3617891426632,17.9245428985711,17.2447809359893,17.5790900979147,5713753.06915997,0.0,1.0
2007-04-25,31.55,31.86,31.28,31.28,2047900,17.5790900979147,17.7518164982429,17.4286509750483,17.4286509750483,3675460.14271037,0.0,1.0
2007-04-26,31.22,31.75,31.02,31.63,4677200,17.3952200588557,17.6905264852232,17.2837836715472,17.6236646528381,8394385.55568383,0.0,1.0
2007-04-27,31.41,31.55,30.95,31.0,1995400,17.5902337366456,17.6686365613234,17.3326244555613,17.3606254643748,3563085.91110012,0.16,1.0
2007-04-30,31.61,31.87,31.46,31.5,2991000,17.7022377718996,17.8478430177299,17.6182347454591,17.6406355525099,5340879.00175428,0.0,1.0
2007-05-01,32.04,32.2,31.5,31.83,2990800,17.9430464476958,18.032649675899,17.6406355525099,17.8254422106791,5340521.87176418,0.0,1.0
2007-05-02,32.84,32.89,32.24,32.32,1730600,18.3910625887119,18.4190635975254,18.0550504829498,18.0998520970514,3090245.80422466,0.0,1.0
2007-05-03,33.0,33.05,32.64,32.99,1890500,18.4806658169151,18.5086668257286,18.2790585534579,18.4750656151524,3375771.23129939,0.0,1.0
2007-05-04,32.75,33.25,32.53,33.2,1442000,18.3406607728476,18.6206708609827,18.2174563340682,18.5926698521692,2574907.22852881,0.0,1.0
2007-05-07,32.71,33.02,32.6,32.83,1688700,18.3182599657968,18.4918662204405,18.2566577464071,18.3854623869492,3015427.07130138,0.0,1.0
2007-05-08,32.98,33.0,32.66,32.83,1102000,18.4694654133897,18.4806658169151,18.2902589569833,18.3854623869492,1967786.24538055,0.0,1.0
2007-05-09,33.02,33.24,32.85,32.9,2632700,18.4918662204405,18.61507065922,18.3966627904746,18.4246637992881,4701080.62451304,0.0,1.0
2007-05-10,32.79,33.01,32.69,32.95,1366100,18.3630615798984,18.4862660186778,18.3070595622714,18.4526648081016,2439376.39729071,0.0,1.0
2007-05-11,32.94,33.03,32.61,32.85,1176100,18.4470646063389,18.4974664222032,18.2622579481698,18.3966627904746,2100102.90670786,0.0,1.0
2007-05-14,32.37,32.99,32.24,32.8,1943000,18.1278531058649,18.4750656151524,18.0550504829498,18.3686617816611,3469517.85369728,0.0,1.0
2007-05-15,32.17,32.61,32.15,32.51,1563700,18.0158490706109,18.2622579481698,18.0046486670855,18.2062559305428,2792220.82749688,0.0,1.0
2007-05-16,31.12,32.3,30.85,32.3,3624600,17.4278278855272,18.088651693526,17.2766224379343,18.088651693526,6472266.81035058,0.0,1.0
2007-05-17,31.14,31.65,31.0,31.21,2730900,17.4390282890527,17.7246385789504,17.3606254643748,17.4782297013916,4876431.44964584,0.0,1.0
2007-05-18,31.87,31.92,31.1,31.23,1879800,17.8478430177299,17.8758440265434,17.4166274820018,17.489430104917,3356664.77682971,0.0,1.0
2007-05-21,31.93,32.05,31.81,31.91,2608100,17.8814442283061,17.9486466494585,17.8142418071537,17.8702438247807,4657153.63573229,0.0,1.0
2007-05-22,32.22,32.3,31.62,31.88,3054100,18.0438500794244,18.088651693526,17.7078379736623,17.8534432194926,5453553.51362679,0.0,1.0
2007-05-23,32.47,32.6,32.11,32.23,2183200,18.183855123492,18.2566577464071,17.9822478600347,18.0494502811871,3898430.97179201,0.0,1.0
2007-05-24,32.18,32.83,32.023,32.36,1809500,18.0214492723736,18.3854623869492,17.9335261046992,18.1222529041022,3231133.58531406,0.0,1.0
2007-05-25,32.43,32.49,32.1,32.1,1612700,18.1614543164412,18.1950555270174,17.976647658272,17.976647658272,2879717.67506823,0.0,1.0
2007-05-29,32.66,32.84,32.31,32.4,2091900,18.2902589569833,18.3910625887119,18.0942518952887,18.144653711153,3735401.1313172,0.0,1.0
2007-05-30,32.5,32.61,32.0,32.3,2922200,18.2006557287801,18.2622579481698,17.920645640645,18.088651693526,5218026.28516426,0.0,1.0
2007-05-31,32.15,32.76,31.97,32.62,2819300,18.0046486670855,18.3462609746103,17.9038450353569,18.2678581499325,5034282.9052644,0.0,1.0
2007-06-01,32.46,32.74,32.11,32.13,2539300,18.1782549217293,18.3350605710849,17.9822478600347,17.9934482635601,4534300.91914229,0.0,1.0
2007-06-04,32.63,32.77,32.3,32.3,1925300,18.2734583516952,18.351861176373,18.088651693526,18.088651693526,3437911.84957455,0.0,1.0
2007-06-05,31.83,32.08,31.38,31.63,2948400,17.8254422106791,17.9654472547466,17.5734331313575,17.713438175425,5264810.31386568,0.0,1.0
2007-06-06,31.9,31.95,31.36,31.54,2599000,17.864643623018,17.8926446318315,17.5622327278321,17.6630363595607,4640904.22118332,0.0,1.0
2007-06-07,31.55,32.0,31.48,31.85,1978500,17.6686365613234,17.920645640645,17.6294351489845,17.8366426142045,3532908.42693776,0.0,1.0
2007-06-08,31.23,31.6,30.98,31.58,2490100,17.489430104917,17.6966375701369,17.3494250608494,17.6854371666115,4446446.94158084,0.0,1.0
2007-06-11,31.21,31.46,30.99,31.2,1350300,17.4782297013916,17.6182347454591,17.3550252626121,17.4726294996289,2411163.12807381,0.0,1.0
2007-06-12,30.62,31.19,30.56,31.15,1391600,17.1478177973922,17.4670292978662,17.114216586816,17.4446284908154,2484910.47102682,0.0,1.0
2007-06-13,31.23,31.23,30.39,30.5,3068800,17.489430104917,17.489430104917,17.01901315685,17.0806153762398,5479802.56789818,0.0,1.0
2007-06-14,31.57,31.85,31.02,31.35,1436800,17.6798369648488,17.8366426142045,17.3718258679002,17.5566325260694,2565621.84878654,0.0,1.0
2007-06-15,31.44,31.96,31.42,31.86,1235800,17.6070343419337,17.8982448335942,17.5958339384083,17.8422428159672,2206706.20874889,0.0,1.0
2007-06-18,30.99,31.54,30.97,31.45,3170100,17.3550252626121,17.6630363595607,17.3438248590867,17.6126345436964,5660688.90787738,0.0,1.0
2007-06-19,31.18,31.21,30.92,31.0,1266600,17.4614290961035,17.4782297013916,17.3158238502732,17.3606254643748,2261704.22722231,0.0,1.0
2007-06-20,30.79,31.52,30.78,31.34,1233900,17.2430212273581,17.6518359560353,17.2374210255954,17.5510323243067,2203313.47384306,0.0,1.0
2007-06-21,31.63,31.71,30.55,30.82,2391300,17.713438175425,17.7582397895266,17.1086163850533,17.2598218326462,4270024.72647777,0.0,1.0
2007-06-22,31.3,31.65,31.22,31.63,2059000,17.5286315172559,17.7246385789504,17.4838299031543,17.713438175425,3676653.24794785,0.0,1.0
2007-06-25,31.82,32.28,31.32,31.75,2154500,17.8198420089164,18.0774512900006,17.5398319207813,17.7806405965774,3847182.81821449,0.0,1.0
2007-06-26,31.41,32.45,31.26,32.35,2260900,17.5902337366456,18.1726547199666,17.5062307102051,18.1166527023395,4037175.9729409,0.0,1.0
2007-06-27,31.31,31.56,31.22,31.46,1737900,17.5342317190186,17.6742367630861,17.4838299031543,17.6182347454591,3103281.04886283,0.0,1.0
2007-06-28,31.57,31.8,31.18,31.32,1275200,17.6798369648488,17.808641605391,17.4614290961035,17.5398319207813,2277060.81679607,0.0,1.0
2007-06-29,31.41,31.93,31.23,31.85,1734700,17.5902337366456,17.8814442283061,17.489430104917,17.8366426142045,3097566.96902144,0.0,1.0
2007-07-02,32.31,32.39,31.44,31.44,1622100,18.0942518952887,18.1390535093903,17.6070343419337,17.6070343419337,2896502.78460235,0.0,1.0
2007-07-03,32.18,32.65,32.04,32.52,751600,18.0214492723736,18.2846587552206,17.9430464476958,18.2118561323055,1342094.50274775,0.0,1.0
2007-07-05,32.16,32.42,31.9,32.38,1278000,18.0102488688482,18.1558541146785,17.864643623018,18.1334533076276,2282060.63665729,0.0,1.0
2007-07-06,32.49,32.5,31.84,32.02,1138000,18.1950555270174,18.2006557287801,17.8310424124418,17.9318460441704,2032069.64359624,0.0,1.0
2007-07-09,32.47,33.1,32.46,32.69,1939000,18.183855123492,18.5366678345422,18.1782549217293,18.3070595622714,3462375.25389552,0.0,1.0
2007-07-10,31.63,32.45,31.63,32.4,1921100,17.713438175425,18.1726547199666,17.713438175425,18.144653711153,3430412.11978273,0.0,1.0
2007-07-11,31.8,32.05,31.44,31.55,2256100,17.808641605391,17.9486466494585,17.6070343419337,17.6686365613234,4028604.8531788,0.0,1.0
2007-07-12,32.5,32.5,31.8,32.0,1666600,18.2006557287801,18.2006557287801,17.808641605391,17.920645640645,2975964.20739674,0.0,1.0
2007-07-13,32.44,32.52,32.01,32.36,1944600,18.1670545182039,18.2118561323055,17.9262458424077,18.1222529041022,3472374.89361796,0.0,1.0
2007-07-16,32.31,32.86,32.25,32.6,2959800,18.0942518952887,18.4022629922373,18.0606506847125,18.2566577464071,5285166.72330067,0.0,1.0
2007-07-17,32.78,32.8,32.27,32.31,1767500,18.3574613781357,18.3686617816611,18.0718510882379,18.0942518952887,3156136.28739575,0.0,1.0
2007-07-18,32.61,32.8,32.2,32.7,2199800,18.2622579481698,18.3686617816611,18.032649675899,18.3126597640341,3928072.76096925,0.0,1.0
2007-07-19,32.71,32.79,32.47,32.61,2362300,18.3182599657968,18.3630615798984,18.183855123492,18.2622579481698,4218240.87791512,0.0,1.0
2007-07-20,32.56,33.01,32.21,32.83,3049300,18.2342569393563,18.4862660186778,18.0382498776617,18.3854623869492,5444982.39386468,0.0,1.0
2007-07-23,30.8,33.49,29.5,33.31,6008900,17.2486214291208,18.7550757032875,16.5205951999696,18.6542720715589,10729791.9871753,0.0,1.0
2007-07-24,30.27,30.85,30.27,30.55,2794600,16.9518107356976,17.2766224379343,16.9518107356976,17.1086163850533,4990177.35148863,0.0,1.0
2007-07-25,29.49,30.51,29.28,30.4,4269400,16.5149949982069,17.0862155780025,16.3973907611902,17.0246133586127,7623653.89839173,0.0,1.0
2007-07-26,28.79,29.24,28.29,29.2,3744000,16.1229808748178,16.3749899541394,15.8429707866827,16.3525891470885,6685473.41443262,0.0,1.0
2007-07-27,28.06,28.56,27.97,28.5,3895000,15.7141661461406,15.9941762342756,15.6637643302763,15.9605750236994,6955106.55694846,0.0,1.0
2007-07-30,28.58,28.72,27.7,28.1,3308200,16.0949798660043,16.1738216148231,15.5994031591434,15.8246652986256,5874400.38988209,0.16,1.0
2007-07-31,28.02,29.03,28.02,28.58,2707200,15.7796128707292,16.3483997729218,15.7796128707292,16.0949798660043,4807199.30339423,0.0,1.0
2007-08-01,28.87,28.94,27.88,28.25,2942400,16.2582949171289,16.2977157915383,15.7007711219104,15.9091386009314,5224846.05138415,0.0,1.0
2007-08-02,28.82,29.12,28.26,28.79,3591400,16.2301371496936,16.3990837543053,15.9147701544185,16.2132424892324,6377281.16807405,0.0,1.0
2007-08-03,27.65,28.99,27.61,28.82,2554800,15.5712453917081,16.3258735589735,15.5487191777599,16.2301371496936,4536581.25750281,0.0,1.0
2007-08-06,28.05,28.21,27.29,27.71,2137000,15.7965075311903,15.8866123869832,15.3685094661741,15.6050347126305,3794690.05295268,0.0,1.0
2007-08-07,27.48,27.8,27.04,27.8,3674900,15.4755089824282,15.655718694014,15.2277206289977,15.655718694014,6525552.86644631,0.0,1.0
2007-08-08,26.92,27.58,26.58,27.48,3688900,15.1601419871531,15.5318245172987,14.9686691685932,15.4755089824282,6550412.7919219,0.0,1.0
2007-08-09,26.16,27.05,25.9,26.84,4997500,14.7321439221369,15.2333521824848,14.5857235314734,15.1150895592566,8874105.54030461,0.0,1.0
2007-08-10,27.73,28.0,25.25,25.53,4487000,15.6162978196046,15.7683497637551,14.2196725548148,14.3773560524524,7967606.11492682,0.0,1.0
2007-08-13,27.63,29.03,27.47,28.06,3442800,15.559982284734,16.3483997729218,15.4698774289411,15.8021390846774,6113410.81624028,0.0,1.0
2007-08-14,27.29,27.84,26.77,27.8,2205800,15.3685094661741,15.6782449079622,15.0756686848473,15.655718694014,3916858.82957559,0.0,1.0
2007-08-15,27.61,28.23,27.07,27.19,2925000,15.5487191777599,15.8978754939573,15.2446152894589,15.3121939313036,5193948.71543593,0.0,1.0
2007-08-16,27.22,27.84,26.89,27.34,3530900,15.3290885917647,15.6782449079622,15.1432473266919,15.3966672336094,6269850.77584026,0.0,1.0
2007-08-17,27.51,27.99,27.05,27.89,1711100,15.4924036428894,15.762718210268,15.2333521824848,15.7064026753975,3038415.60580594,0.0,1.0
2007-08-20,28.56,28.91,27.5,27.5,1993800,16.0837167590302,16.2808211310771,15.4867720894023,15.4867720894023,3540408.52951662,0.0,1.0
2007-08-21,27.98,28.44,27.73,28.27,1697300,15.757086656781,16.0161381171855,15.6162978196046,15.9204017079056,3013910.82212286,0.0,1.0
2007-08-22,28.68,28.72,27.9,28.0,2388100,16.1512954008748,16.1738216148231,15.7120342288845,15.7683497637551,4240570.57344703,0.0,1.0
2007-08-23,28.59,28.95,28.45,28.63,1332400,16.1006114194913,16.3033473450253,16.0217696706726,16.1231376334396,2365954.62169123,0.0,1.0
2007-08-24,29.09,29.13,28.41,28.6,940200,16.3821890938441,16.4047153077923,15.9992434567243,16.1062429729784,1669521.56658217,0.0,1.0
2007-08-27,28.53,29.06,28.42,28.86,1124500,16.066822098569,16.3652944333829,16.0048750102114,16.2526633636418,1996784.7283787,0.0,1.0
2007-08-28,28.08,28.64,28.04,28.47,1573000,15.8134021916515,16.1287691869266,15.7908759777033,16.0330327776467,2793190.19807888,0.0,1.0
2007-08-29,28.53,28.53,27.95,28.3,1896400,16.066822098569,16.066822098569,15.7401919963198,15.9372963683667,3367454.47656502,0.0,1.0
2007-08-30,27.94,28.46,27.78,28.46,1755600,15.7345604428327,16.0274012241596,15.6444555870398,16.0274012241596,3117434.65463909,0.0,1.0
2007-08-31,28.21,28.55,28.08,28.32,1621300,15.8866123869832,16.0780852055431,15.8134021916515,15.9485594753408,2878956.94096967,0.0,1.0
2007-09-04,27.95,28.1,27.66,27.95,1773700,15.7401919963198,15.8246652986256,15.5768769451952,15.7401919963198,3149574.98686109,0.0,1.0
2007-09-05,27.62,27.9,27.37,27.75,1765500,15.554350731247,15.7120342288845,15.4135618940706,15.6275609265787,3135014.17336824,0.0,1.0
2007-09-06,27.13,28.12,27.08,27.59,2158500,15.2784046103812,15.8359284055997,15.250246842946,15.5374560707858,3832867.79564734,0.0,1.0
2007-09-07,26.22,27.05,26.08,26.99,2981600,14.7659332430592,15.2333521824848,14.6870914942404,15.1995628615625,5294453.84271582,0.0,1.0
2007-09-10,26.91,27.25,26.48,26.5,2031600,15.154510433666,15.3459832522259,14.9123536337226,14.9236167406968,3607530.32830073,0.0,1.0
2007-09-11,27.48,27.6,26.92,26.93,1510600,15.4755089824282,15.5430876242729,15.1601419871531,15.1657735406401,2682385.95881624,0.0,1.0
2007-09-12,27.9,28.22,27.38,27.53,2127500,15.7120342288845,15.8922439404703,15.4191934475576,15.5036667498635,3777820.81780853,0.0,1.0
2007-09-13,27.77,28.08,27.7,27.98,789000,15.6388240335528,15.8134021916515,15.5994031591434,15.757086656781,1401034.37144579,0.0,1.0
2007-09-14,27.65,28.52,27.56,28.52,998100,15.5712453917081,16.0611905450819,15.5205614103246,16.0611905450819,1772335.11551337,0.0,1.0
2007-09-17,27.55,27.85,27.53,27.68,1075800,15.5149298568376,15.6838764614492,15.5036667498635,15.5881400521693,1910307.70190289,0.0,1.0
2007-09-18,28.14,28.21,27.45,27.58,1550700,15.8471915125738,15.8866123869832,15.458614321967,15.5318245172987,2753591.88821419,0.0,1.0
2007-09-19,28.95,29.03,28.16,28.16,1888900,16.3033473450253,16.3483997729218,15.858454619548,15.858454619548,3354136.65934596,0.0,1.0
2007-09-20,28.69,29.22,28.54,28.95,1410700,16.1569269543619,16.4553992891758,16.0724536520561,16.3033473450253,2504992.63345827,0.0,1.0
2007-09-21,28.55,29.03,28.46,28.69,1121100,16.0780852055431,16.3483997729218,16.0274012241596,16.1569269543619,1990747.31790606,0.0,1.0
2007-09-24,28.29,28.95,28.25,28.53,1002900,15.9316648148797,16.3033473450253,15.9091386009314,16.066822098569,1780858.51853357,0.0,1.0
2007-09-25,28.37,28.44,27.76,28.28,1435700,15.9767172427761,16.0161381171855,15.6331924800657,15.9260332613926,2549385.35752183,0.0,1.0
2007-09-26,28.19,28.51,28.0,28.35,1292300,15.8753492800091,16.0555589915949,15.7683497637551,15.965454135802,2294748.69229328,0.0,1.0
2007-09-27,28.08,28.37,27.91,28.14,835000,15.8134021916515,15.9767172427761,15.7176657823716,15.8471915125738,1482716.98372273,0.0,1.0
2007-09-28,27.88,28.3,27.78,27.99,1316700,15.7007711219104,15.9372963683667,15.6444555870398,15.762718210268,2338075.99097931,0.0,1.0
2007-10-01,29.81,29.87,27.85,27.85,2285500,16.7876609449121,16.8214502658344,15.6838764614492,15.6838764614492,4058382.83389019,0.0,1.0
2007-10-02,30.54,30.68,29.75,29.75,1963300,17.1987643494671,17.2776060982859,16.7538716239898,16.7538716239898,3486249.4061591,0.0,1.0
2007-10-03,29.75,30.52,29.64,30.4,1495300,16.7538716239898,17.187501242493,16.6919245356321,17.1199226006484,2655217.61168934,0.0,1.0
2007-10-04,28.7,29.95,28.69,29.65,1513600,16.1625585078489,16.8665026937309,16.1569269543619,16.6975560891192,2687713.08570388,0.0,1.0
2007-10-05,29.13,29.26,28.51,28.51,1597300,16.4047153077923,16.477925503124,16.0555589915949,16.0555589915949,2836339.92586865,0.0,1.0
2007-10-08,28.59,29.36,28.51,29.3,1335400,16.1006114194913,16.5342410379946,16.0555589915949,16.5004517170723,2371281.74857885,0.0,1.0
2007-10-09,29.28,29.38,28.53,28.65,2023700,16.4891886100982,16.5455041449687,16.066822098569,16.1344007404137,3593502.22749663,0.0,1.0
2007-10-10,29.93,30.08,29.1,29.28,2597600,16.8552395867568,16.9397128890626,16.3878206473312,16.4891886100982,4612581.6010996,0.0,1.0
2007-10-11,28.93,30.13,28.78,30.0,1829900,16.2920842380512,16.9678706564979,16.2076109357454,16.8946604611661,3249369.83055597,0.0,1.0
2007-10-12,29.0,29.44,28.84,28.91,1030100,16.3315051124606,16.579293465891,16.2414002566677,16.2808211310771,1829157.80231472,0.0,1.0
2007-10-15,29.02,29.27,28.55,28.81,1584900,16.3427682194347,16.4835570566111,16.0780852055431,16.2245055962065,2814321.13473313,0.0,1.0
2007-10-16,29.03,29.27,28.75,29.03,1500900,16.3483997729218,16.4835570566111,16.1907162752842,16.3483997729218,2665161.58187958,0.0,1.0
2007-10-17,29.15,29.75,28.91,29.35,1636500,16.4159784147664,16.7538716239898,16.2808211310771,16.5286094845075,2905947.71720031,0.0,1.0
2007-10-18,29.25,29.41,28.89,29.14,1479000,16.472293949637,16.5623988054299,16.269558024103,16.4103468612794,2626273.55559991,0.0,1.0
2007-10-19,28.41,29.08,28.2601,28.84,2823400,15.9992434567243,16.376557540357,15.9148264699534,16.2414002566677,5013536.68484165,0.0,1.0
2007-10-22,28.4,29.73,28.0,29.73,3827200,15.9936119032373,16.7426085170156,15.7683497637551,16.7426085170156,6795993.34144149,0.0,1.0
2007-10-23,28.86,28.96,28.37,28.46,2113700,16.2526633636418,16.3089788985124,15.9767172427761,16.0274012241596,3753316.03412545,0.0,1.0
2007-10-24,29.63,29.75,28.53,28.53,2207500,16.6862929821451,16.7538716239898,16.066822098569,16.066822098569,3919877.5348119,0.0,1.0
2007-10-25,29.21,29.9,28.82,29.6,1819800,16.4497677356888,16.8383449262956,16.2301371496936,16.6693983216839,3231435.17003428,0.0,1.0
2007-10-26,29.05,29.35,28.73,29.32,2150200,16.3596628798959,16.5286094845075,16.1794531683101,16.5117148240464,3818129.41125823,0.0,1.0
2007-10-29,29.35,29.57,28.82,29.04,2179500,16.5286094845075,16.6525036612228,16.2301371496936,16.3540313264088,3870157.68386073,0.0,1.0
2007-10-30,29.33,29.86,29.04,29.16,1761000,16.6074512333263,16.907551784082,16.4432452715921,16.5111925661028,3110057.60452593,0.16,1.0
2007-10-31,29.85,30.17,29.29,29.29,1363700,16.9018895095394,17.0830822949013,16.5848021351561,16.5848021351561,2408396.11316979,0.0,1.0
2007-11-01,28.26,29.85,28.24,29.85,2642600,16.0015878572725,16.9018895095394,15.9902633081874,16.9018895095394,4667029.088995,0.0,1.0
2007-11-02,28.81,28.85,28.07,28.29,2038500,16.3130129571132,16.3356620552835,15.8940046409638,16.0185746809002,3600143.3428882,0.0,1.0
2007-11-05,28.87,29.19,28.72,28.85,1646200,16.3469866043686,16.5281793897305,16.2620524862302,16.3356620552835,2907312.22519624,0.0,1.0
2007-11-06,28.46,29.14,28.18,28.85,2375100,16.1148333481237,16.4998680170177,15.956289660932,16.3356620552835,4194604.09796111,0.0,1.0
2007-11-07,27.79,28.44,27.71,28.44,2025400,15.7354609537722,16.1035087990385,15.6901627574317,16.1035087990385,3577007.76388802,0.0,1.0
2007-11-08,26.96,27.99,26.56,27.79,2743200,15.2654921667398,15.8487064446234,15.0390011850374,15.7354609537722,4844696.2071184,0.0,1.0
2007-11-09,25.96,26.71,25.92,26.66,3364700,14.6992647124838,15.1239353031758,14.6766156143136,15.095623930463,5942311.65357662,0.0,1.0
2007-11-12,25.73,26.13,25.31,25.86,1896300,14.569032398005,14.7955233797074,14.3312168672175,14.6426419670583,3349007.51587877,0.0,1.0
2007-11-13,26.9,27.05,25.63,26.0,2243200,15.2315185194844,15.3164526376228,14.5124096525794,14.7219138106541,3961658.84069992,0.0,1.0
2007-11-14,26.45,27.1,26.36,27.01,2687800,14.9767161650692,15.3447640103356,14.9257556941862,15.2938035394526,4746855.66691926,0.0,1.0
2007-11-15,26.87,27.44,26.19,26.6,3350400,15.2145316958567,15.5372813447826,14.8294970269627,15.0616502832076,5917056.78489704,0.0,1.0
2007-11-16,27.45,28.15,26.83,27.57,3725500,15.5429436193252,15.9393028373043,15.1918825976865,15.6108909138359,6579511.41718417,0.0,1.0
2007-11-19,26.98,27.47,26.9,27.22,1807800,15.2768167158249,15.5542681684103,15.2315185194844,15.4127113048463,3192709.9020227,0.0,1.0
2007-11-20,27.3,27.47,26.88,26.98,3000000,15.4580095011868,15.5542681684103,15.2201939703993,15.2768167158249,5298224.19851094,0.0,1.0
2007-11-21,26.88,27.2,26.62,27.13,1626600,15.2201939703993,15.4013867557612,15.0729748322928,15.3617508339633,2872697.16043264,0.0,1.0
2007-11-23,27.01,27.16,26.75,27.11,454200,15.2938035394526,15.378737657591,15.146584401346,15.3504262848782,802151.143654556,0.0,1.0
2007-11-26,27.15,28.0,26.96,26.96,2195200,15.3730753830484,15.8543687191659,15.2654921667398,15.2654921667398,3876887.25352374,0.0,1.0
2007-11-27,27.61,27.68,27.08,27.35,1844200,15.6335400120061,15.673175933804,15.3334394612505,15.4863208738996,3256995.02229797,0.0,1.0
2007-11-28,27.84,28.0,27.29,27.76,1758200,15.763772326485,15.8543687191659,15.4523472266442,15.7184741301445,3105112.59527398,0.0,1.0
2007-11-29,27.4,27.81,27.12,27.81,1625100,15.5146322466124,15.7467855028573,15.3560885594207,15.7467855028573,2870048.04833338,0.0,1.0
2007-11-30,27.77,27.96,27.37,27.67,1860300,15.7241364046871,15.8317196209957,15.4976454229847,15.6675136592615,3285428.82549663,0.0,1.0
2007-12-03,27.09,28.11,26.91,27.52,1752800,15.339101735793,15.9166537391341,15.237180794027,15.5825795411231,3095575.79171667,0.0,1.0
2007-12-04,27.26,27.48,26.87,26.87,997300,15.4353604030165,15.5599304429529,15.2145316958567,15.2145316958567,1761306.33105833,0.0,1.0
2007-12-05,27.07,27.74,26.99,27.46,1654000,15.3277771867079,15.7071495810594,15.2824789903674,15.5486058938677,2921087.60811237,0.0,1.0
2007-12-06,26.8,27.27,26.24,27.27,3073200,15.1748957740588,15.4410226775591,14.8578083996755,15.4410226775591,5427500.86895462,0.0,1.0
2007-12-07,26.77,27.23,26.66,26.8,1389800,15.1579089504311,15.4183735793889,15.095623930463,15.1748957740588,2454490.66369685,0.0,1.0
2007-12-10,26.68,26.87,26.47,26.8,1132700,15.1069484795481,15.2145316958567,14.9880407141544,15.1748957740588,2000432.84988445,0.0,1.0
2007-12-11,26.16,27.21,26.13,26.77,1452600,14.812510203335,15.4070490303038,14.7955233797074,15.1579089504311,2565400.15691901,0.0,1.0
2007-12-12,26.22,27.1,25.98,26.75,1799700,14.8464838505904,15.3447640103356,14.710589261569,15.146584401346,3178404.69668672,0.0,1.0
2007-12-13,26.32,26.35,26.06,26.14,1758100,14.903106596016,14.9200934196437,14.7558874579094,14.8011856542499,3104935.9878007,0.0,1.0
2007-12-14,25.71,26.38,25.58,26.38,2301500,14.5577078489199,14.9370802432713,14.4840982798666,14.9370802432713,4064620.99762431,0.0,1.0
2007-12-17,25.84,26.3,25.5,25.55,1627500,14.6313174179731,14.8917820469309,14.4388000835261,14.4671114562389,2874286.6276922,0.0,1.0
2007-12-18,25.82,26.12,25.45,26.0,1979600,14.619992868888,14.7898611051648,14.4104887108133,14.7219138106541,3496121.5411241,0.0,1.0
2007-12-19,25.85,26.05,25.65,25.88,1379300,14.6369796925157,14.7502251833669,14.5237342016645,14.6539665161434,2435946.87900205,0.0,1.0
2007-12-20,25.85,26.17,25.25,25.85,3030200,14.6369796925157,14.8181724778776,14.2972432199621,14.6369796925157,5351559.65544262,0.0,1.0
2007-12-21,25.95,26.44,25.76,26.07,1640200,14.6936024379413,14.9710538905267,14.5860192216327,14.761549732452,2896715.77679922,0.0,1.0
2007-12-24,26.47,26.55,25.82,25.82,396300,14.9880407141544,15.0333389104948,14.619992868888,14.619992868888,699895.416623295,0.0,1.0
2007-12-26,26.99,27.4,26.44,26.54,1583100,15.2824789903674,15.5146322466124,14.9710538905267,15.0276766359523,2795872.90955424,0.0,1.0
2007-12-27,26.38,27.11,26.38,26.84,1156000,14.9370802432713,15.3504262848782,14.9370802432713,15.1975448722291,2041582.39115956,0.0,1.0
2007-12-28,25.91,26.77,25.91,26.77,776500,14.670953339771,15.1579089504311,14.670953339771,15.1579089504311,1371357.03004792,0.0,1.0
2007-12-31,25.58,25.95,25.58,25.82,1243500,14.4840982798666,14.6936024379413,14.4840982798666,14.619992868888,2196113.93028279,0.0,1.0
2008-01-02,25.0,25.77,24.87,25.52,1622100,14.1556863563982,14.5916814961752,14.0820767873449,14.4501246326112,2864749.82413486,0.0,1.0
2008-01-03,24.68,25.22,24.65,25.02,1156800,13.9744935710363,14.2802563963345,13.9575067474086,14.1670109054833,2042995.25094582,0.0,1.0
2008-01-04,23.74,24.49,23.67,24.45,3502600,13.4422397640357,13.8669103547276,13.4026038422378,13.8442612565574,6185853.35923481,0.0,1.0
2008-01-07,23.67,23.96,23.4,23.93,1518300,13.4026038422378,13.566809803972,13.2497224295887,13.5498229803443,2681431.26686639,0.0,1.0
2008-01-08,23.42,23.95,23.25,23.75,3185600,13.2610469786738,13.5611475294294,13.1647883114503,13.4479020385782,5626007.66892549,0.0,1.0
2008-01-09,22.78,23.26,22.21,23.09,3651400,12.89866140795,13.1704505859928,12.5759117590241,13.0741919187693,6448645.27948096,0.0,1.0
2008-01-10,23.29,23.76,22.53,22.64,2895600,13.1874374096205,13.4535643131208,12.757104544386,12.8193895643542,5113845.99640278,0.0,1.0
2008-01-11,22.34,23.03,22.22,23.0,2362000,12.6495213280774,13.040218271514,12.5815740335667,13.0232314478863,4171468.51896095,0.0,1.0
2008-01-14,22.51,22.66,22.39,22.47,1764400,12.7457799953009,12.8307141134393,12.6778327007902,12.7231308971307,3116062.25861757,0.0,1.0
2008-01-15,21.73,22.27,21.73,22.2,2529800,12.3041225809813,12.6098854062795,12.3041225809813,12.5702494844816,4467815.85913099,0.0,1.0
2008-01-16,23.08,23.35,21.7,21.79,4032200,13.0685296442268,13.2214110568759,12.2871357573536,12.3380962282366,7121166.53774527,0.0,1.0
2008-01-17,22.36,23.29,22.13,23.0,2585200,12.6608458771625,13.1874374096205,12.5306135626836,13.0232314478863,4565656.39933017,0.0,1.0
2008-01-18,22.83,23.0,22.29,22.47,3338600,12.9269727806628,13.0232314478863,12.6212099553646,12.7231308971307,5896217.10304955,0.0,1.0
2008-01-22,24.04,24.12,21.57,22.02,3549100,13.6121080003125,13.6574061966529,12.2135261883003,12.4683285427155,6267975.83431172,0.0,1.0
2008-01-23,24.86,25.0,23.23,23.51,3432500,14.0764145128023,14.1556863563982,13.1534637623652,13.3120074495568,6062051.52046296,0.0,1.0
2008-01-24,24.71,25.05,24.17,24.9,1911200,13.9914803946639,14.183997729111,13.6857175693657,14.0990636109726,3375322.02939805,0.0,1.0
2008-01-25,23.95,24.94,23.76,24.84,2105100,13.5611475294294,14.1217127091428,13.4535643131208,14.0650899637172,3717763.92009514,0.0,1.0
2008-01-28,24.57,24.6,23.6,23.94,1673800,13.9122085510681,13.9291953746958,13.3629679204399,13.5554852548869,2956055.88782254,0.0,1.0
2008-01-29,24.63,24.72,24.08,24.67,2199300,13.9461821983235,13.9971426692065,13.6347570984827,13.9688312964937,3884128.15992837,0.0,1.0
2008-01-30,24.57,25.2,24.13,24.5,1722500,14.0028049437491,14.361851224358,13.7520424620539,13.9629109125703,3022381.9563303,0.16,1.0
2008-01-31,25.97,26.32,24.13,24.14,3090500,14.8006855673245,15.0001557232184,13.7520424620539,13.7577416093652,5422741.03688756,0.0,1.0
2008-02-01,26.13,26.56,25.73,25.96,2080200,14.8918719243046,15.1369352586884,14.6639060318544,14.7949864200132,3650019.7071456,0.0,1.0
2008-02-04,25.73,26.13,25.55,26.03,1357700,14.6639060318544,14.8918719243046,14.5613213802519,14.834880451192,2382286.20151505,0.0,1.0
2008-02-05,25.58,27.16,25.55,27.16,2440200,14.5784188221856,15.4788840973636,14.5613213802519,15.4788840973636,4281693.14939752,0.0,1.0
2008-02-06,24.75,25.7,24.69,25.58,2350700,14.1053895953516,14.6468085899207,14.0711947114841,14.5784188221856,4124652.11305989,0.0,1.0
2008-02-07,25.63,26.02,24.11,24.66,2530000,14.6069145587419,14.8291813038808,13.7406441674314,14.0540972695503,4439260.58027035,0.0,1.0
2008-02-08,25.87,26.38,25.66,25.71,2135600,14.743694094212,15.0343506070859,14.6240120006757,14.6525077372319,3747227.23131437,0.0,1.0
2008-02-11,26.41,26.99,26.08,26.99,2986100,15.0514480490196,15.3819985930723,14.8633761877483,15.3819985930723,5239555.73863452,0.0,1.0
2008-02-12,26.94,27.28,26.55,26.75,1966800,15.3535028565161,15.5472738650987,15.1312361113772,15.2452190576022,3451042.57283625,0.0,1.0
2008-02-13,27.11,27.43,26.76,27.09,1536800,15.4503883608074,15.6327610747675,15.2509182049135,15.4389900661849,2696543.73903536,0.0,1.0
2008-02-14,26.39,27.17,26.36,26.95,1926000,15.0400497543971,15.4845832446749,15.0229523124634,15.3592020038273,3379452.91604772,0.0,1.0
2008-02-15,26.77,26.79,26.27,26.39,1392400,15.2566173522248,15.2680156468473,14.9716599866621,15.0400497543971,2443172.50275432,0.0,1.0
2008-02-19,26.13,27.14,26.02,27.02,1709700,14.8918719243046,15.4674858027411,14.8291813038808,15.3990960350061,2999922.45616134,0.0,1.0
2008-02-20,27.39,27.64,26.1,26.1,3454800,15.6099644855225,15.7524431683038,14.8747744823708,14.8747744823708,6061959.46747746,0.0,1.0
2008-02-21,26.72,27.89,26.65,27.89,1507700,15.2281216156685,15.8949218510851,15.1882275844897,15.8949218510851,2645483.46912,0.0,1.0
2008-02-22,26.86,26.86,26.23,26.78,1542300,15.307909678026,15.307909678026,14.9488633974171,15.262316499536,2706194.30551422,0.0,1.0
2008-02-25,27.34,27.37,26.53,26.93,1317000,15.5814687489662,15.5985661908999,15.1198378167547,15.3478037092048,2310872.00957156,0.0,1.0
2008-02-26,27.83,27.98,27.05,27.26,1637900,15.8607269672176,15.9462141768864,15.4161934769398,15.5358755704762,2873938.69740111,0.0,1.0
2008-02-27,27.07,27.92,27.03,27.51,1432800,15.4275917715624,15.9120192930189,15.4047951823173,15.6783542532575,2514060.30016259,0.0,1.0
2008-02-28,26.76,27.15,26.61,27.07,1487500,15.2509182049135,15.4731849500524,15.1654309952447,15.4275917715624,2610039.57041587,0.0,1.0
2008-02-29,25.77,26.56,25.67,26.49,1918100,14.6867026210994,15.1369352586884,14.6297111479869,15.0970412275097,3365591.19328719,0.0,1.0
2008-03-03,25.94,25.96,25.4,25.83,1938500,14.7835881253907,14.7949864200132,14.4758341705831,14.720897504967,3401386.02168146,0.0,1.0
2008-03-04,26.15,26.33,25.59,25.96,1635000,14.9032702189271,15.0058548705296,14.5841179694969,14.7949864200132,2868850.21689407,0.0,1.0
2008-03-05,26.63,27.0,25.99,26.18,2214000,15.1768292898672,15.3876977403836,14.812083861947,14.9203676608608,3884791.66984924,0.0,1.0
2008-03-06,25.95,26.68,25.92,26.54,1179800,14.789287272702,15.2053250264235,14.7721898307682,15.1255369640659,2070134.24213556,0.0,1.0
2008-03-07,25.88,26.5,25.63,25.93,1731300,14.7493932415232,15.1027403748209,14.6069145587419,14.7778889780795,3037822.86269647,0.0,1.0
2008-03-10,25.29,26.29,25.26,25.83,1979800,14.4131435501593,14.9830582812846,14.3960461082255,14.720897504967,3473853.00269535,0.0,1.0
2008-03-11,26.56,26.56,25.57,25.94,1823800,15.1369352586884,15.1369352586884,14.5727196748744,14.7835881253907,3200127.8443862,0.0,1.0
2008-03-12,26.37,26.77,26.21,26.53,1485800,15.0286514597746,15.2566173522248,14.9374651027946,15.1198378167547,2607056.66804968,0.0,1.0
2008-03-13,27.02,27.21,25.92,25.94,2209500,15.3990960350061,15.5073798339199,14.7721898307682,14.7835881253907,3876895.75182108,0.0,1.0
2008-03-14,26.42,27.36,25.96,27.36,1410400,15.0571471963309,15.5928670435887,14.7949864200132,15.5928670435887,2474756.17486692,0.0,1.0
2008-03-17,26.17,26.57,25.97,26.09,1775500,14.9146685135496,15.1426344059997,14.8006855673245,14.8690753350595,3115378.32421739,0.0,1.0
2008-03-18,26.98,27.01,26.3,26.68,1511600,15.3762994457611,15.3933968876948,14.9887574285959,15.2053250264235,2652326.59807773,0.0,1.0
2008-03-19,27.04,27.85,27.04,27.06,1973700,15.4104943296286,15.8721252618401,15.4104943296286,15.4218926242511,3463149.64714608,0.0,1.0
2008-03-20,27.72,27.74,27.04,27.09,2306700,15.7980363467938,15.8094346414163,15.4104943296286,15.4389900661849,4047447.5812291,0.0,1.0
2008-03-24,28.47,28.97,27.66,27.75,1633500,16.2254723951378,16.5104297607005,15.7638414629263,15.8151337887276,2866218.24421803,0.0,1.0
2008-03-25,28.82,29.07,28.2,28.47,2123700,16.4249425510317,16.567421233813,16.071595417734,16.2254723951378,3726346.91475104,0.0,1.0
2008-03-26,28.06,28.68,27.64,28.6,1739400,15.9918073553764,16.3451544886741,15.7524431683038,16.2995613101841,3052035.51514714,0.0,1.0
2008-03-27,28.2,28.67,28.02,28.32,1569800,16.071595417734,16.3394553413629,15.9690107661314,16.139985185469,2754447.13790845,0.0,1.0
2008-03-28,28.17,28.54,28.07,28.15,1555200,16.0544979758002,16.2653664263166,15.9975065026877,16.0430996811777,2728829.27052824,0.0,1.0
2008-03-31,27.9,28.47,27.73,28.12,1628400,15.9006209983964,16.2254723951378,15.8037354941051,16.0260022392439,2857269.53711946,0.0,1.0
2008-04-01,29.27,29.3,28.15,28.15,2066300,16.6814041800381,16.6985016219718,16.0430996811777,16.0430996811777,3625630.09368087,0.0,1.0
2008-04-02,29.55,29.72,29.07,29.17,2243000,16.8409803047531,16.9378658090444,16.567421233813,16.6244127069255,3935676.47491954,0.0,1.0
2008-04-03,30.13,30.36,29.12,29.31,2443900,17.1715308488058,17.3026112369646,16.5959169703693,16.7042007692831,4288185.34866511,0.0,1.0
2008-04-04,30.33,30.8,29.98,30.25,1425000,17.2855137950309,17.5533737186598,17.086043639137,17.2399206165409,2500374.04224713,0.0,1.0
2008-04-07,30.27,30.76,29.98,30.645,1535700,17.2513189111634,17.5305771294148,17.086043639137,17.4650369353354,2694613.62573959,0.0,1.0
2008-04-08,29.75,30.1,29.49,29.97,1751900,16.9549632509782,17.1544334068721,16.8067854208856,17.0803444918258,3073968.62078088,0.0,1.0
2008-04-09,29.37,29.98,29.33,29.94,1185100,16.7383956531506,17.086043639137,16.7155990639056,17.063247049892,2079433.87892426,0.0,1.0
2008-04-10,30.39,30.59,29.17,29.25,2213600,17.3197086788984,17.4336916251235,16.6244127069255,16.6700058854155,3884089.81046895,0.0,1.0
2008-04-11,29.69,30.48,29.42,30.26,1378500,16.9207683671107,17.3710010046997,16.7668913897068,17.2456197638521,2418782.88928959,0.0,1.0
2008-04-14,30.41,30.88,29.61,29.99,1920000,17.3311069735209,17.5989668971498,16.8751751886207,17.0917427864483,3368925.02534351,0.0,1.0
2008-04-15,30.19,30.67,30.0,30.67,1426600,17.2057257326733,17.4792848036135,17.0974419337595,17.4792848036135,2503181.47976826,0.0,1.0
2008-04-16,30.57,30.72,30.25,30.41,1689500,17.422293330501,17.5077805401698,17.2399206165409,17.3311069735209,2964478.55745721,0.0,1.0
2008-04-17,30.69,30.84,30.22,30.49,1428300,17.490683098236,17.5761703079048,17.2228231746071,17.3767001520109,2506164.38213444,0.0,1.0
2008-04-18,31.55,31.77,30.78,30.98,2461800,17.9808097670038,18.1061910078513,17.5419754240373,17.6559583702623,4319593.55593262,0.0,1.0
2008-04-21,34.65,35.07,32.51,32.8,8959400,19.7475454334923,19.9869096205649,18.5279279088841,18.6932031809104,15720597.3291993,0.0,1.0
2008-04-22,34.18,35.32,33.77,34.64,3073000,19.4796855098634,20.1293883033462,19.246020470102,19.741846286181,5392034.6890003,0.0,1.0
2008-04-23,33.91,34.25,33.62,34.25,2685500,19.3258085324595,19.5195795410421,19.1605332604332,19.5195795410421,4712108.41435417,0.0,1.0
2008-04-24,34.05,34.4,33.8,33.89,3758700,19.4055965948171,19.6050667507109,19.2631179120357,19.314410237837,6595197.13164512,0.0,1.0
2008-04-25,34.99,35.05,33.86,34.18,2194400,19.9413164420749,19.9755113259424,19.2973127959033,19.4796855098634,3850400.56021551,0.0,1.0
2008-04-28,35.28,35.56,34.61,34.75,2747000,20.1065917141012,20.2661678388163,19.7247488442472,19.8045369066048,4820019.2940722,0.0,1.0
2008-04-29,35.78,35.99,35.01,35.16,2715900,20.5055320258889,20.6258831082097,20.0642447240462,20.1502097828467,4738960.29019454,0.2,1.0
2008-04-30,35.56,36.1,35.42,35.89,3586700,20.3794499396481,20.6889241513301,20.2992158847676,20.5685730690093,6258414.8432714,0.0,1.0
2008-05-01,36.13,36.2,35.5,35.58,3280100,20.7061171630902,20.7462341905304,20.3450639161279,20.3909119474882,5723430.0408215,0.0,1.0
2008-05-02,35.71,36.65,35.44,36.41,2374900,20.4654149984487,21.0041293669321,20.3106778926077,20.8665852728512,4143951.10025516,0.0,1.0
2008-05-05,35.66,35.93,35.3,35.8,3321600,20.4367599788485,20.5914970846895,20.2304438377272,20.516994033729,5795843.18270561,0.0,1.0
2008-05-06,35.83,36.0,35.27,35.53,2761100,20.5341870454891,20.6316141121297,20.2132508259671,20.362256927888,4817829.54352375,0.0,1.0
2008-05-07,34.82,36.0,34.72,35.83,3000400,19.9553556495655,20.6316141121297,19.8980456103651,20.5341870454891,5235382.91347239,0.0,1.0
2008-05-08,35.41,35.44,34.29,34.92,3308100,20.2934848808476,20.3106778926077,19.6516124418036,20.0126656887658,5772287.10040596,0.0,1.0
2008-05-09,35.58,35.67,34.71,34.98,2348000,20.3909119474882,20.4424909827685,19.8923146064451,20.047051712286,4097013.42515438,0.0,1.0
2008-05-12,36.12,36.17,35.38,35.59,2478500,20.7003861591702,20.7290411787703,20.2762918690875,20.3966429514082,4324722.22071768,0.0,1.0
2008-05-13,36.93,37.1399,36.17,36.32,3135000,21.1645974766931,21.2848912489746,20.7290411787703,20.8150062375709,5470245.77847485,0.0,1.0
2008-05-14,36.59,37.35,36.5,37.12,2646700,20.9697433434119,21.4052996413346,20.9181643081315,21.2734865511738,4618213.55722149,0.0,1.0
2008-05-15,37.19,37.3,36.45,36.64,1916000,21.313603578614,21.3766446217344,20.8895092885314,20.998398363012,3343218.7915655,0.0,1.0
2008-05-16,36.26,37.19,35.57,37.11,2542800,20.7806202140507,21.313603578614,20.3851809435682,21.2677555472537,4436918.96826343,0.0,1.0
2008-05-19,35.6,36.38,35.49,36.22,2325100,20.4023739553283,20.8493922610911,20.3393329122079,20.7576961983705,4057055.32999422,0.0,1.0
2008-05-20,35.32,35.47,35.09,35.36,1938100,20.2419058455673,20.3278709043678,20.1100927554064,20.2648298612474,3381780.97073752,0.0,1.0
2008-05-21,34.43,35.6,34.07,35.35,2499400,19.7318464966841,20.4023739553283,19.5255303555628,20.2590988573274,4361190.52590751,0.0,1.0
2008-05-22,34.36,35.02,34.2,34.41,2242100,19.6917294692438,20.0699757279662,19.6000334065232,19.720384488844,3912229.046226,0.0,1.0
2008-05-23,34.31,34.54,33.84,34.18,1325500,19.6630744496436,19.7948875398045,19.3937172654019,19.5885713986832,2312858.30282885,0.0,1.0
2008-05-27,34.88,35.11,34.28,34.37,2259300,19.9897416730857,20.1215547632465,19.6458814378835,19.6974604731639,3942241.23997073,0.0,1.0
2008-05-28,34.97,35.31,34.82,35.03,1749600,20.041320708366,20.2361748416472,19.9553556495655,20.0757067318862,3052868.26603497,0.0,1.0
2008-05-29,35.7,35.84,34.76,34.85,2858900,20.4596839945286,20.5399180494092,19.9209696260453,19.9725486613256,4988480.27307235,0.0,1.0
2008-05-30,36.24,36.27,35.42,35.58,2829600,20.7691582062106,20.7863512179707,20.2992158847676,20.3909119474882,4937354.85000716,0.0,1.0
2008-06-02,36.18,36.36,35.75,36.33,2370100,20.7347721826904,20.837930253251,20.4883390141288,20.8207372414909,4135575.6043264,0.0,1.0
2008-06-03,37.05,37.24,36.25,36.4,3503600,21.2333695237335,21.3422585982142,20.7748892101306,20.8608542689312,6113414.07000463,0.0,1.0
2008-06-04,38.8,39.45,36.81,37.05,5134100,22.2362952097398,22.6088104645422,21.0958254296526,21.2333695237335,8958465.34330711,0.0,1.0
2008-06-05,39.29,39.3,38.3,38.74,3152400,22.5171144018216,22.5228454057416,21.949745013738,22.2019091862196,5500606.95121663,0.0,1.0
2008-06-06,37.51,39.08,37.27,39.06,2716300,21.4969957040552,22.3967633195008,21.3594516099743,22.3853013116608,4739658.24818859,0.0,1.0
2008-06-09,38.44,38.6,37.44,37.79,1877800,22.0299790686185,22.1216751313391,21.4568786766149,21.6574638138162,3276563.80313241,0.0,1.0
2008-06-10,39.08,39.63,37.96,38.2,2850100,22.3967633195008,22.7119685351028,21.7548908804568,21.8924349745377,4973125.19720294,0.0,1.0
2008-06-11,37.46,39.0,37.34,38.88,2476200,21.468340684455,22.3509152881405,21.3995686374146,22.2821432411001,4320708.96225182,0.0,1.0
2008-06-12,37.86,38.74,37.68,37.89,1231000,21.6975808412564,22.2019091862196,21.5944227706958,21.7147738530165,2147965.72673128,0.0,1.0
2008-06-13,39.0,39.57,37.74,38.19,1745700,22.3509152881405,22.6775825115826,21.628808794216,21.8867039706176,3046063.17559285,0.0,1.0
2008-06-16,39.25,39.38,38.17,38.73,1318200,22.4941903861414,22.5686934371019,21.8752419627775,22.1961781822996,2300120.56943718,0.0,1.0
2008-06-17,38.88,39.47,38.54,39.4,2059000,22.2821432411001,22.6202724723822,22.0872891078189,22.580155444942,3592738.7744433,0.0,1.0
2008-06-18,37.81,38.71,37.66,38.67,1779800,21.6689258216562,22.1847161744595,21.5829607628557,22.1617921587793,3105564.09458679,0.0,1.0
2008-06-19,38.0,38.33,37.6,37.67,1369500,21.7778148961369,21.9669380254981,21.5485747393355,21.5886917667757,2389633.68217586,0.0,1.0
2008-06-20,37.19,38.0,37.06,37.26,2291300,21.313603578614,21.7778148961369,21.2391005276535,21.3537206060543,3998077.87949584,0.0,1.0
2008-06-23,36.93,37.6,36.83,37.19,1616200,21.1645974766931,21.5485747393355,21.1072874374927,21.313603578614,2820099.27501469,0.0,1.0
2008-06-24,37.41,38.03,36.62,36.79,1967700,21.4396856648548,21.795007907897,20.986936355172,21.0843634218126,3433429.86229824,0.0,1.0
2008-06-25,38.23,38.83,37.6,37.71,2861900,21.9096279862978,22.2534882214999,21.5485747393355,21.6116157824559,4993714.95802781,0.0,1.0
2008-06-26,36.74,37.86,36.7,37.74,1993000,21.0557084022124,21.6975808412564,21.0327843865322,21.628808794216,3477575.70542277,0.0,1.0
2008-06-27,35.14,36.97,34.77,36.97,4840700,20.1387477750066,21.1875214923732,19.9267006299653,21.1875214923732,8446513.15466134,0.0,1.0
2008-06-30,35.72,36.28,34.58,34.58,3643400,20.4711460023687,20.7920822218907,19.8178115554846,19.8178115554846,6357350.38892993,0.0,1.0
2008-07-01,35.36,35.97,34.59,35.58,2763700,20.2648298612474,20.6144211003696,19.8235425594046,20.3909119474882,4822366.27048516,0.0,1.0
2008-07-02,34.48,35.815,34.43,35.42,3155100,19.7605015162842,20.5255905396091,19.7318464966841,20.2992158847676,5505318.16767658,0.0,1.0
2008-07-03,34.89,35.34,34.31,34.94,1158200,19.9954726770057,20.2533678534074,19.6630744496436,20.0241276966059,2020937.37181167,0.0,1.0
2008-07-07,34.78,35.7,34.49,35.13,2352600,19.9324316338853,20.4596839945286,19.7662325202043,20.1330167710866,4105039.94208612,0.0,1.0
2008-07-08,35.85,35.86,34.44,34.93,1561400,20.5456490533292,20.5513800572492,19.7375775006041,20.0183966926859,2724479.02982796,0.0,1.0
2008-07-09,34.43,36.14,34.42,35.66,2500100,19.7318464966841,20.7118481670102,19.726115492764,20.4367599788485,4362411.95239712,0.0,1.0
2008-07-10,34.21,34.85,33.75,34.02,2264900,19.6057644104433,19.9725486613256,19.3421382301216,19.4968753359626,3952012.65188762,0.0,1.0
2008-07-11,34.85,35.23,33.73,34.0,2418700,19.9725486613256,20.1903268102869,19.3306762222815,19.4854133281225,4220377.50060515,0.0,1.0
2008-07-14,34.97,35.38,34.56,35.09,2170600,20.041320708366,20.2762918690875,19.8063495476445,20.1100927554064,3787469.05478709,0.0,1.0
2008-07-15,37.05,38.04,34.28,34.62,4451800,21.2333695237335,21.8007389118171,19.6458814378835,19.8407355711647,7767923.49493282,0.0,1.0
2008-07-16,36.38,36.95,35.76,36.84,3826200,20.8493922610911,21.1760594845332,20.4940700180489,21.1130184414128,6676317.19221707,0.0,1.0
2008-07-17,37.99,38.13,36.18,36.65,2883800,21.7720838922169,21.8523179470974,20.7347721826904,21.0041293669321,5031928.15820281,0.0,1.0
2008-07-18,37.99,39.98,37.29,38.22,3791400,21.7720838922169,22.9125536723041,21.3709136178144,21.9038969823777,6615594.84673352,0.0,1.0
2008-07-21,37.35,38.68,35.86,38.68,5063300,21.4052996413346,22.1675231626994,20.5513800572492,22.1675231626994,8834926.77835781,0.0,1.0
2008-07-22,38.73,38.99,36.85,37.27,3714600,22.1961781822996,22.3451842842205,21.1187494453328,21.3594516099743,6481586.91187326,0.0,1.0
2008-07-23,39.82,40.27,38.25,38.7,3611500,22.8208576095835,23.0787527859851,21.9210899941378,22.1789851705395,6301688.23890333,0.0,1.0
2008-07-24,39.85,40.48,39.1,39.75,2746200,22.8380506213436,23.1991038683059,22.4082253273409,22.7807405821432,4791830.60824487,0.0,1.0
2008-07-25,40.41,41.35,39.88,39.98,3837800,23.1589868408656,23.697701209349,22.8552436331037,22.9125536723041,6696557.97404492,0.0,1.0
2008-07-28,38.15,39.56,37.95,38.56,3417800,21.8637799549375,22.6718515076626,21.7491598765368,22.098751115659,5963702.08027794,0.0,1.0
2008-07-29,39.49,39.62,37.55,38.22,2630700,22.6317344802223,22.7062375311828,21.5199197197353,21.9038969823777,4590295.23745895,0.0,1.0
2008-07-30,39.63,40.46,39.23,39.32,2637400,22.8265886135035,23.3046625107836,22.5961915545734,22.6480308928327,4578877.89409623,0.2,1.0
2008-07-31,38.72,40.04,38.6,39.66,2848400,22.3024353044375,23.0627455989069,22.2333161867584,22.8438683929233,4945202.0146901,0.0,1.0
2008-08-01,38.76,39.15,38.0,39.02,1772400,22.3254750103305,22.5501121427874,21.8877205983632,22.4752330986351,3077122.61298861,0.0,1.0
2008-08-04,38.05,38.69,37.53,38.54,1978300,21.9165202307295,22.2851555250177,21.6170040541203,22.1987566279189,3434592.45389041,0.0,1.0
2008-08-05,40.18,40.18,38.19,38.19,2520200,23.1433845695325,23.1433845695325,21.997159201355,21.997159201355,4375403.07450569,0.0,1.0
2008-08-06,39.94,40.11,39.4,40.11,1866800,23.0051463341744,23.1030650842197,22.6941103046187,23.1030650842197,3241013.59395573,0.0,1.0
2008-08-07,38.7,39.61,38.26,39.61,2145000,22.290915451491,22.815068760557,22.0374786866678,22.815068760557,3724005.8704923,0.0,1.0
2008-08-08,40.8,40.87,38.75,39.14,1668000,23.5005000108742,23.540819496187,22.3197150838572,22.5443522163141,2895870.29929192,0.0,1.0
2008-08-11,40.61,41.68,40.32,40.95,1953800,23.3910614078824,24.0073735405205,23.224023540158,23.586898907973,3392057.18870297,0.0,1.0
2008-08-12,40.39,41.16,39.91,40.74,1605400,23.2643430254708,23.7078573639113,22.9878665547546,23.4659404520347,2787188.35640482,0.0,1.0
2008-08-13,39.42,40.02,38.59,40.02,1368200,22.7056301575652,23.0512257459604,22.2275562602852,23.0512257459604,2375377.54405948,0.0,1.0
2008-08-14,39.56,39.7399,38.96,38.97,1396000,22.7862691281908,22.8898902054446,22.4406735397955,22.4464334662688,2423642.04904767,0.0,1.0
2008-08-15,39.69,40.29,38.95,39.74,1181900,22.861148172343,23.2067437607383,22.4349136133223,22.8899478047093,2051935.91530763,0.0,1.0
2008-08-18,38.49,40.0,38.35,39.73,1206900,22.1699569955526,23.0397058930139,22.0893180249271,22.8841878782361,2095339.24713155,0.0,1.0
2008-08-19,37.29,37.65,36.0,36.14,2167500,21.4787658187622,21.6861231717993,20.7357353037125,20.8163742743381,3763068.86913384,0.0,1.0
2008-08-20,37.0,37.59,36.66,37.33,1263300,21.3117279510379,21.6515636129598,21.1158904509472,21.5018055246552,2193257.16372631,0.0,1.0
2008-08-21,36.32,36.9552,35.95,36.46,2423400,20.9200529508566,21.2859234804377,20.7069356713462,21.0006919214822,4207345.37368348,0.0,1.0
2008-08-22,36.62,36.88,36.02,36.5,1912400,21.0928507450542,21.2426088333588,20.747255156659,21.0237316273752,3320181.27120256,0.0,1.0
2008-08-25,35.9,36.59,35.71,36.59,1516400,20.67813603898,21.0755709656345,20.5686974359882,21.0755709656345,2632672.49511167,0.0,1.0
2008-08-26,35.68,35.92,35.26,35.92,1857900,20.5514176565684,20.6896558919265,20.3095007446918,20.6896558919265,3225562.00782641,0.0,1.0
2008-08-27,36.17,36.35,35.45,35.7,1503300,20.8336540537578,20.9373327302764,20.4189393476836,20.5629375095149,2609929.14923594,0.0,1.0
2008-08-28,36.81,37.07,36.17,36.5,1276500,21.202289348046,21.3520474363506,20.8336540537578,21.0237316273752,2216174.12292934,0.0,1.0
2008-08-29,37.4,37.55,36.42,36.43,2250100,21.542125009968,21.6285239070668,20.9776522155892,20.9834121420624,3906473.47748007,0.0,1.0
2008-09-02,38.02,38.93,37.43,37.64,3725700,21.8992404513097,22.4233937603758,21.5594047893878,21.6803632453261,6468311.73505511,0.0,1.0
2008-09-03,38.35,38.74,38.02,38.04,1835800,22.0893180249271,22.313955157384,21.8992404513097,21.9107603042562,3187193.46249407,0.0,1.0
2008-09-04,37.12,38.3,37.12,38.23,1666800,21.3808470687169,22.0605183925608,21.3808470687169,22.020198907248,2893786.93936437,0.0,1.0
2008-09-05,37.02,37.14,36.25,36.88,2213300,21.3232478039844,21.3923669216634,20.8797334655439,21.2426088333588,3842583.77303525,0.0,1.0
2008-09-08,38.1,38.13,37.34,37.93,2174300,21.9453198630957,21.9625996425155,21.5075654511285,21.8474011130504,3774874.57538995,0.0,1.0
2008-09-09,37.72,38.79,37.59,38.28,2575700,21.7264426571121,22.3427547897502,21.6515636129598,22.0489985396143,4471758.4711548,0.0,1.0
2008-09-10,38.44,38.89,37.76,38.28,2695000,22.1411573631864,22.4003540544828,21.7494823630051,22.0489985396143,4678879.17061853,0.0,1.0
2008-09-11,38.32,38.43,37.23,37.86,2373400,22.0720382455073,22.1353974367131,21.4442062599227,21.8070816277377,4120538.71003564,0.0,1.0
2008-09-12,37.88,38.25,37.45,37.86,1715200,21.8186014806842,22.0317187601945,21.5709246423343,21.8070816277377,2977815.78977548,0.0,1.0
2008-09-15,37.47,38.29,36.95,37.51,2734700,21.5824444952808,22.0547584660876,21.2829283186716,21.6054842011738,4747803.66155492,0.0,1.0
2008-09-16,38.11,38.48,33.23,36.54,3272500,21.951079789569,22.1641970690794,19.1402356706213,21.0467713332682,5681496.13575108,0.0,1.0
2008-09-17,36.63,37.81,36.58,37.58,3201800,21.0986106715275,21.7782819953714,21.0698110391612,21.6458036864866,5558751.51335304,0.0,1.0
2008-09-18,36.97,37.88,35.08,37.41,4998800,21.2944481716181,21.8186014806842,20.2058220681732,21.5478849364413,8678583.00485639,0.0,1.0
2008-09-19,36.55,41.5,35.79,36.08,4627000,21.0525312597415,23.9036948640019,20.6147768477742,20.7818147154985,8033088.65397104,0.0,1.0
2008-09-22,36.26,37.99,36.18,36.22,2039900,20.8854933920171,21.88196067189,20.8394139802311,20.8624536861241,3541538.26350455,0.0,1.0
2008-09-23,36.28,36.92,36.13,36.65,1680100,20.8970132449636,21.2656485392518,20.8106143478648,21.110130524474,2916877.5118947,0.0,1.0
2008-09-24,36.05,36.74,35.67,36.34,1482300,20.7645349360788,21.1619698627333,20.5456577300952,20.9315728038031,2573470.35050384,0.0,1.0
2008-09-25,36.02,37.3,35.81,36.28,2108100,20.747255156659,21.4845257452355,20.6262967007207,20.8970132449636,3659942.55272021,0.0,1.0
2008-09-26,35.66,35.98,35.05,35.47,1547200,20.5398978036219,20.724215450766,20.1885422887534,20.4304592006301,2686145.39991874,0.0,1.0
2008-09-29,34.0,35.81,33.23,34.8,3056300,19.5837500090618,20.6262967007207,19.1402356706213,20.0445441269221,5306144.12213783,0.0,1.0
2008-09-30,34.72,35.28,33.23,34.12,2534700,19.9984647151361,20.3210205976383,19.1402356706213,19.6528691267409,4400577.00696356,0.0,1.0
2008-10-01,34.37,34.71,33.76,34.65,1484700,19.7968672885722,19.9927047886628,19.4455117737037,19.9581452298233,2577637.07035894,0.0,1.0
2008-10-02,32.85,34.33,32.47,34.31,2445300,18.9213584646377,19.7738275826792,18.702481258654,19.7623077297327,4245366.69236122,0.0,1.0
2008-10-03,32.84,33.84,32.73,33.21,2421500,18.9155985381644,19.4915911854898,18.8522393469586,19.1287158176748,4204046.72046486,0.0,1.0
2008-10-06,31.72,32.74,30.57,32.11,2622400,18.27048677316,18.8579992734319,17.6080952287359,18.4951239056169,4552835.89500188,0.0,1.0
2008-10-07,30.51,32.31,30.5,31.93,3127600,17.5735356698964,18.610322435082,17.5677757434231,18.3914452290983,5429930.42449963,0.0,1.0
2008-10-08,31.8,33.47,30.05,30.74,4744000,18.3165661849461,19.2784739059794,17.3085790521267,17.7060139787812,8236216.24690698,0.0,1.0
2008-10-09,28.74,31.8,28.33,30.96,4895700,16.5540286841305,18.3165661849461,16.3178716987271,17.8327323611928,8499587.66441454,0.0,1.0
2008-10-10,30.0,30.84,27.02,27.63,4793700,17.2797794197604,17.7636132435137,15.5633213307309,15.9146768455994,8322502.07057296,0.0,1.0
2008-10-13,31.0,31.0,30.01,30.6,2798400,17.8557720670858,17.8557720670858,17.2855393462337,17.6253750081556,4858395.35104227,0.0,1.0
2008-10-14,29.98,35.0,29.11,35.0,2831200,17.2682595668139,20.1597426563872,16.7671459636409,20.1597426563872,4915340.52239526,0.0,1.0
2008-10-15,28.5,30.11,28.1,29.54,2207300,16.4157904487724,17.3431386109662,16.1853933898423,17.0148228019908,3832166.97339752,0.0,1.0
2008-10-16,30.09,30.19,27.96,28.43,3912400,17.3316187580197,17.3892180227522,16.1047544192167,16.3754709634596,6792447.81711614,0.0,1.0
2008-10-17,30.12,31.05,29.34,29.9,2646500,17.3488985374395,17.884571699452,16.8996242725257,17.2221801550279,4594676.70688013,0.0,1.0
2008-10-20,28.87,31.0,27.37,31.0,3680700,16.6289077282828,17.8557720670858,15.7649187572948,17.8557720670858,6390185.73777204,0.0,1.0
2008-10-21,29.2,29.68,28.17,28.29,3299800,16.8189853019001,17.0954617726163,16.225712875155,16.2948319928341,5728892.57410282,0.0,1.0
2008-10-22,26.97,28.8,26.31,28.8,3353200,15.5345216983646,16.58858824297,15.1543665511299,16.58858824297,5821602.09087871,0.0,1.0
2008-10-23,27.17,27.34,25.62,27.01,3048600,15.6497202278297,15.747638977875,14.7569316244754,15.5575614042576,5292775.89593606,0.0,1.0
2008-10-24,26.11,26.69,25.04,25.11,2335500,15.0391680216648,15.3732437571135,14.4228558890267,14.4631753743395,4054739.25899058,0.0,1.0
2008-10-27,25.95,26.64,25.24,25.86,1945400,14.9470091980928,15.3444441247473,14.5380544184918,14.8951698598335,3377473.66921013,0.0,1.0
2008-10-28,28.48,28.48,24.85,26.28,2933700,16.4042705958259,16.4042705958259,14.3134172860349,15.1370867717101,5093294.18287333,0.0,1.0
2008-10-29,28.83,29.88,27.9,28.5,2276500,16.6058680223898,17.2106603020814,16.0701948603772,16.4157904487724,3952307.39588612,0.0,1.0
2008-10-30,28.26,29.53,26.97,29.28,3668000,16.3927507428794,17.1294384089607,15.6444616962299,16.9844211518581,6323385.35648304,0.2,1.0
2008-10-31,29.09,29.6,27.71,27.71,2726700,16.8742080364601,17.1700432409494,16.0737127772536,16.0737127772536,4700647.45134195,0.0,1.0
2008-11-03,27.12,29.41,26.95,29.2,2910600,15.7314720504915,17.0598301255514,15.6328603156617,16.9380156295852,5017678.68554512,0.0,1.0
2008-11-04,28.24,28.31,26.94,27.32,2606300,16.3811493623112,16.4217541942999,15.6270596253776,15.8474858561736,4493085.94727419,0.0,1.0
2008-11-05,28.1,28.61,27.79,27.84,2389000,16.2999396983337,16.5957749028231,16.1201182995265,16.149121750947,4118475.35895256,0.0,1.0
2008-11-06,27.79,28.24,27.47,27.99,2648400,16.1201182995265,16.3811493623112,15.9344962104351,16.2361321052086,4565663.51638758,0.0,1.0
2008-11-07,27.73,28.13,27.0,28.04,1797900,16.0853141578219,16.317341769186,15.6618637670822,16.2651355566291,3099458.70567634,0.0,1.0
2008-11-10,26.84,28.28,26.49,28.07,2208700,15.5690527225366,16.4043521234476,15.3660285625929,16.2825376274814,3807650.28267831,0.0,1.0
2008-11-11,26.39,27.03,25.62,26.38,1659200,15.3080216597518,15.6792658379345,14.8613685078758,15.3022209694677,2860349.2321365,0.0,1.0
2008-11-12,25.06,26.04,24.95,25.91,2224300,14.5365298519659,15.1049974998082,14.4727222588408,15.0295885261148,3834543.63370373,0.0,1.0
2008-11-13,27.4,27.45,24.66,24.95,4145000,15.8938913784464,15.9228948298669,14.3045022406018,14.4727222588408,7145701.28206712,0.0,1.0
2008-11-14,26.94,27.95,26.5,27.39,2631500,15.6270596253776,16.2129293440722,15.371829252877,15.8880906881623,4536529.05277675,0.0,1.0
2008-11-17,25.06,26.33,25.0,26.21,2016300,14.5365298519659,15.2732175180472,14.5017257102613,15.203609234638,3475965.62003184,0.0,1.0
2008-11-18,24.86,25.51,24.13,25.43,2209100,14.4205160462839,14.7975609147507,13.9970656555442,14.7511553924778,3808339.85578152,0.0,1.0
2008-11-19,23.1,24.85,22.9,24.62,2845300,13.3995945562815,14.4147153559998,13.2835807505994,14.2812994794653,4905105.87644524,0.0,1.0
2008-11-20,22.53,24.1,22.22,23.06,2925200,13.0689552100875,13.9796635846919,12.8891338112803,13.376391795145,5042848.10381248,0.0,1.0
2008-11-21,24.44,24.51,21.94,22.77,3238500,14.1768870543515,14.2174918863402,12.7267144833253,13.208171776906,5582956.23690574,0.0,1.0
2008-11-24,26.12,26.5,24.35,24.73,2326300,15.151403022081,15.371829252877,14.1246808417945,14.3451070725905,4010384.77502359,0.0,1.0
2008-11-25,26.17,27.15,25.08,26.61,2287900,15.1804064735015,15.7488741213438,14.5481312325342,15.4356368460021,3944185.75711494,0.0,1.0
2008-11-26,27.29,27.43,25.38,25.5,2171100,15.8300837853213,15.9112934492987,14.7221519410573,14.7917602244665,3742830.41097609,0.0,1.0
2008-11-28,26.8,27.4,26.5,27.19,834700,15.5458499614001,15.8938913784464,15.371829252877,15.7720768824802,1438966.67313424,0.0,1.0
2008-12-01,25.5,26.6,25.5,26.43,2247700,14.7917602244665,15.429836155718,14.7917602244665,15.3312244208883,3874883.66024181,0.0,1.0
2008-12-02,26.41,26.41,25.11,25.75,2110400,15.3196230403201,15.3196230403201,14.5655333033865,14.9367774815692,3638187.69256319,0.0,1.0
2008-12-03,27.11,27.29,25.75,25.93,1796400,15.7256713602074,15.8300837853213,14.9367774815692,15.041189906683,3096872.80653929,0.0,1.0
2008-12-04,26.97,27.65,26.49,26.58,1598000,15.6444616962299,16.038908635549,15.3660285625929,15.4182347751498,2754844.54734457,0.0,1.0
2008-12-05,27.84,28.03,26.34,26.46,1796100,16.149121750947,16.259334866345,15.2790182083313,15.3486264917406,3096355.62671188,0.0,1.0
2008-12-08,28.61,29.08,27.15,28.31,2126100,16.5957749028231,16.868407346176,15.7488741213438,16.4217541942999,3665253.43686438,0.0,1.0
2008-12-09,28.07,28.88,28.0,28.37,1562000,16.2825376274814,16.7523935404939,16.2419327954927,16.4565583360045,2692782.96805521,0.0,1.0
2008-12-10,28.07,28.5,27.69,28.13,1469200,16.2825376274814,16.5319673096979,16.0621113966854,16.317341769186,2532802.00810929,0.0,1.0
2008-12-11,27.37,28.35,27.16,28.27,1524200,15.8764893075941,16.4449569554363,15.7546748116279,16.3985514331635,2627618.30980137,0.0,1.0
2008-12-12,27.04,27.35,26.55,27.0,1594700,15.6850665282186,15.8648879270259,15.4008327042975,15.6618637670822,2749155.56924306,0.0,1.0
2008-12-15,27.31,27.56,26.69,27.36,1876300,15.8416851658895,15.9867024229921,15.482042368275,15.87068861731,3234615.03390651,0.0,1.0
2008-12-16,28.87,28.95,27.26,27.41,2688700,16.7465928502098,16.7929983724826,15.8126817144689,15.8996920687305,4635138.00653651,0.0,1.0
2008-12-17,28.96,29.54,28.35,29.0,1881600,16.7987990627667,17.1352390992448,16.4449569554363,16.8220018239031,3243751.87752413,0.0,1.0
2008-12-18,28.63,29.59,28.22,29.49,1816300,16.6073762833913,17.1642425506653,16.369547981743,17.1062356478242,3131179.06842424,0.0,1.0
2008-12-19,29.17,29.59,28.49,29.41,2285100,16.9206135587329,17.1642425506653,16.5261666194138,17.0598301255514,3939358.74539242,0.0,1.0
2008-12-22,28.81,29.46,28.4,29.17,2349600,16.7117887085051,17.0888335769719,16.4739604068569,16.9206135587329,4050552.40828587,0.0,1.0
2008-12-23,28.99,29.69,28.46,28.62,1672300,16.816201133619,17.2222494535063,16.5087645485615,16.6015755931072,2882932.75126679,0.0,1.0
2008-12-24,29.13,29.67,28.88,29.5,472300,16.8974107975965,17.2106480729381,16.7523935404939,17.1120363381084,814213.441621302,0.0,1.0
2008-12-26,29.04,29.3,28.72,29.03,515200,16.8452045850395,16.9960225324263,16.6595824959482,16.8394038947554,888170.156941131,0.0,1.0
2008-12-29,28.3,29.18,28.1,29.01,1683000,16.4159535040158,16.926414249017,16.2999396983337,16.8278025141872,2901378.8317778,0.0,1.0
2008-12-30,29.02,29.04,28.14,28.39,1677200,16.8336032044713,16.8452045850395,16.3231424594701,16.4681597165728,2891380.02178118,0.0,1.0
2008-12-31,29.17,29.32,28.82,29.09,1314800,16.9206135587329,17.0076239129945,16.7175893987892,16.8742080364601,2266626.79026824,0.0,1.0
2009-01-02,29.6,29.91,28.71,29.36,1253400,17.1700432409494,17.3498646397566,16.6537818056641,17.0308266741309,2160777.31892471,0.0,1.0
2009-01-05,29.42,29.74,28.82,29.64,1887500,17.0656308158355,17.2512529049269,16.7175893987892,17.1932460020858,3253923.08079655,0.0,1.0
2009-01-06,29.28,29.69,28.67,29.43,2099100,16.9844211518581,17.2222494535063,16.6305790445277,17.0714315061196,3618707.25239736,0.0,1.0
2009-01-07,29.61,29.74,28.42,28.64,3111700,17.1758439312335,17.2512529049269,16.4855617874251,16.6131769736754,5364361.56318655,0.0,1.0
2009-01-08,28.9,29.44,28.05,29.32,2623200,16.7639949210621,17.0772321964037,16.2709362469132,17.0076239129945,4522220.41088503,0.0,1.0
2009-01-09,27.98,28.85,27.85,28.85,1683200,16.2303314149245,16.7349914696416,16.1549224412311,16.7349914696416,2901723.6183294,0.0,1.0
2009-01-12,27.2,28.14,26.99,27.91,2014300,15.7778775727643,16.3231424594701,15.6560630767981,16.1897265829357,3472517.75451576,0.0,1.0
2009-01-13,26.99,27.46,26.55,27.11,2181800,15.6560630767981,15.928695520151,15.4008327042975,15.7256713602074,3761276.49148711,0.0,1.0
2009-01-14,26.47,26.74,26.06,26.69,1761500,15.3544271820247,15.5110458196955,15.1165988803764,15.482042368275,3036707.55328377,0.0,1.0
2009-01-15,26.85,27.13,25.95,26.35,1743400,15.5748534128207,15.7372727407756,15.0527912872512,15.2848188986154,3005504.37036328,0.0,1.0
2009-01-16,26.89,27.09,26.33,27.05,1464000,15.5980561739571,15.7140699796392,15.2732175180472,15.6908672185027,2523837.55776749,0.0,1.0
2009-01-20,25.84,26.95,25.8,26.56,1938200,14.9889836941261,15.6328603156617,14.9657809329897,15.4066333945816,3341326.47162907,0.0,1.0
2009-01-21,26.95,26.96,25.79,26.07,2419700,15.6328603156617,15.6386610059458,14.9599802427056,15.1223995706605,4171400.09462432,0.0,1.0
2009-01-22,26.19,26.57,25.75,26.38,1904500,15.1920078540698,15.4124340848657,14.9367774815692,15.3022209694677,3283229.93768318,0.0,1.0
2009-01-23,25.84,26.25,25.48,25.71,1332900,14.9889836941261,15.2268119957744,14.7801588438983,14.9135747204327,2297829.97318872,0.0,1.0
2009-01-26,25.94,26.48,25.46,25.92,1128400,15.0469905969671,15.3602278723088,14.7685574633301,15.0353892163989,1945285.72416998,0.0,1.0
2009-01-27,26.06,26.31,25.7,25.96,1101200,15.1165988803764,15.261616137479,14.9077740301486,15.0585919775354,1898394.75315134,0.0,1.0
2009-01-28,26.62,26.67,26.06,26.21,1332700,15.4414375362863,15.4704409877068,15.1165988803764,15.203609234638,2297485.18663711,0.0,1.0
2009-01-29,25.5,26.53,25.29,26.13,1665800,14.7917602244665,15.3892313237293,14.6699457285004,15.1572037123651,2871727.18833955,0.0,1.0
2009-01-30,24.13,25.52,24.03,25.52,2414300,14.1130794612263,14.9260583444051,14.054591771789,14.9260583444051,4127877.20497522,0.2,1.0
2009-02-02,21.93,22.55,21.68,22.47,6743000,12.8263502936052,13.1889739681166,12.6801310700119,13.1421838165667,11528921.837861,0.0,1.0
2009-02-03,22.54,22.68,21.7,22.01,2746700,13.1831251991729,13.2650079643851,12.6918286078993,12.873140445155,4696201.92971271,0.0,1.0
2009-02-04,22.59,22.72,21.9,22.41,1881100,13.2123690438915,13.28840304016,12.808803986774,13.1070912029043,3216232.36974647,0.0,1.0
2009-02-05,23.32,23.57,22.39,22.54,4561000,13.639329176784,13.7855484003773,13.0953936650169,13.1831251991729,7798222.23082962,0.0,1.0
2009-02-06,23.54,23.77,23.01,23.2,2859600,13.7680020935461,13.9025237792519,13.4580173395283,13.5691439494592,4889234.00378873,0.0,1.0
2009-02-09,25.07,25.49,23.57,23.57,5320800,14.6628637419372,14.9085120375739,13.7855484003773,13.7855484003773,9097299.02341551,0.0,1.0
2009-02-10,24.23,25.12,24.16,24.59,3590100,14.1715671506636,14.6921075866558,14.1306257680575,14.382122832638,6138214.78423624,0.0,1.0
2009-02-11,24.17,24.31,23.92,24.18,2872400,14.1364745370012,14.2183573022135,13.9902553134079,14.142323305945,4911118.95107105,0.0,1.0
2009-02-12,24.01,24.15,23.18,23.84,3410700,14.0428942339015,14.1247769991138,13.5574464115717,13.9434651618581,5831483.5699826,0.0,1.0
2009-02-13,23.8,24.36,23.74,24.05,2154700,13.9200700860831,14.2476011469322,13.8849774724207,14.0662893096765,3684023.11790586,0.0,1.0
2009-02-17,23.51,23.85,21.68,23.47,3163800,13.7504557867149,13.9493139308018,12.6801310700119,13.72706071094,5409343.4540449,0.0,1.0
2009-02-18,23.33,23.7,23.02,23.7,2935600,13.6451779457277,13.8615823966458,13.463866108472,13.8615823966458,5019175.87827746,0.0,1.0
2009-02-19,23.13,24.03,23.01,23.46,3623700,13.5282025668531,14.054591771789,13.4580173395283,13.7212119419962,6195662.77085228,0.0,1.0
2009-02-20,23.2,23.55,22.8,23.0,5298400,13.5691439494592,13.7738508624898,13.3351931917099,13.4521685705846,9059000.36567149,0.0,1.0
2009-02-23,22.5,23.35,22.41,23.2,3189800,13.1597301233979,13.6568754836152,13.1070912029043,13.5691439494592,5453797.2532121,0.0,1.0
2009-02-24,22.87,23.04,22.36,22.71,3616300,13.376134574316,13.4755636463595,13.0778473581857,13.2825542712163,6183010.53570472,0.0,1.0
2009-02-25,22.99,23.45,22.17,22.73,4359600,13.4463198016408,13.7153631730525,12.9667207482548,13.2942518091038,7453876.26343453,0.0,1.0
2009-02-26,22.58,23.47,22.47,23.13,2849000,13.2065202749478,13.72706071094,13.1421838165667,13.5282025668531,4871110.53182056,0.0,1.0
2009-02-27,22.89,23.53,22.12,22.32,3298900,13.3878321122035,13.7621533246024,12.9374769035361,13.0544522824107,5640332.23356366,0.0,1.0
2009-03-02,22.51,23.0,22.33,22.78,3455900,13.1655788923417,13.4521685705846,13.0603010513545,13.3234956538224,5908764.79007323,0.0,1.0
2009-03-03,22.24,22.97,22.12,22.8,5406600,13.0076621308609,13.4346222637534,12.9374769035361,13.3351931917099,9243996.56066727,0.0,1.0
2009-03-04,22.42,22.81,21.6,22.58,4462200,13.1129399718481,13.3410419606536,12.633340918462,13.2065202749478,7629297.79399427,0.0,1.0
2009-03-05,22.0,22.57,21.79,21.98,5132600,12.8672916762113,13.2006715060041,12.7444675283929,12.8555941383238,8775521.90790532,0.0,1.0
2009-03-06,22.07,22.36,21.43,21.94,3479300,12.9082330588174,13.0778473581857,12.5339118464186,12.8321990625489,5948773.20932374,0.0,1.0
2009-03-09,21.32,22.12,21.14,21.92,2772900,12.4695753880375,12.9374769035361,12.3642975470503,12.8205015246615,4740997.6811812,0.0,1.0
2009-03-10,22.35,22.44,21.32,21.59,2676500,13.0719985892419,13.1246375097355,12.4695753880375,12.6274921495183,4576176.67196131,0.0,1.0
2009-03-11,22.06,22.63,21.9,22.32,2506300,12.9023842898737,13.2357641196665,12.808803986774,13.0544522824107,4285175.26356683,0.0,1.0
2009-03-12,23.08,23.18,21.84,21.98,2145100,13.4989587221344,13.5574464115717,12.7737113731116,12.8555941383238,3667609.40744412,0.0,1.0
2009-03-13,23.25,23.4,22.88,23.21,1957300,13.5983877941779,13.6861193283338,13.3819833432598,13.5749927184029,3346516.19653646,0.0,1.0
2009-03-16,22.78,23.46,22.7,23.41,2430100,13.3234956538224,13.7212119419962,13.2767055022726,13.6919680972776,4154891.43677683,0.0,1.0
2009-03-17,23.19,23.19,22.49,22.72,1939000,13.5632951805155,13.5632951805155,13.1538813544542,13.28840304016,3315227.56096878,0.0,1.0
2009-03-18,23.7,23.94,22.87,23.33,2748500,13.8615823966458,14.0019528512954,13.376134574316,13.6451779457277,4699279.5004243,0.0,1.0
2009-03-19,23.7,23.86,23.2704,23.86,1619800,13.8615823966458,13.9551626997455,13.6103192828231,13.9551626997455,2769471.68811617,0.0,1.0
2009-03-20,23.3,23.95,23.19,23.71,1973200,13.6276316388965,14.0078016202391,13.5632951805155,13.8674311655896,3373701.40448872,0.0,1.0
2009-03-23,23.79,23.81,23.17,23.41,2306400,13.9142213171394,13.9259188550269,13.551597642628,13.6919680972776,3943393.93843137,0.0,1.0
2009-03-24,22.92,23.7,22.87,23.46,2727400,13.4053784190347,13.8615823966458,13.376134574316,13.7212119419962,4663203.53263861,0.0,1.0
2009-03-25,24.06,24.33,23.09,23.09,2839300,14.0721380786202,14.230054840101,13.5048074910781,13.5048074910781,4854525.84520818,0.0,1.0
2009-03-26,25.26,25.56,24.14,24.25,3335700,14.7739903518681,14.94945342018,14.11892823017,14.1832646885511,5703251.45700029,0.0,1.0
2009-03-27,25.46,25.75,25.13,25.13,2385800,14.8909657307427,15.060580030111,14.6979563555996,14.6979563555996,4079149.00204195,0.0,1.0
2009-03-30,24.93,25.33,24.29,24.87,3388600,14.5809809767249,14.8149317344742,14.206659764326,14.5458883630625,5793697.84069048,0.0,1.0
2009-03-31,25.07,25.57,24.75,25.48,2333100,14.6628637419372,14.9553021891238,14.4757031357377,14.9026632686302,3989044.57065305,0.0,1.0
2009-04-01,25.24,25.35,24.76,24.93,2185200,14.7622928139806,14.8266292723617,14.4815519046815,14.5809809767249,3736170.84385198,0.0,1.0
2009-04-02,26.37,26.89,25.45,25.45,2393500,15.4232037046224,15.7273396896965,14.885116961799,14.885116961799,4092314.16564145,0.0,1.0
2009-04-03,26.74,26.74,26.09,26.49,1817200,15.6396081555405,15.6396081555405,15.2594381741979,15.4933889319472,3106978.60948554,0.0,1.0
2009-04-06,26.83,26.95,26.25,26.62,1650800,15.6922470760341,15.7624323033589,15.3530184772976,15.5694229282157,2822474.2948155,0.0,1.0
2009-04-07,25.69,26.7,25.61,26.52,1380300,15.0254874164486,15.6162130797655,14.9786972648987,15.5109352387784,2359983.80732605,0.0,1.0
2009-04-08,26.11,26.3,25.66,25.66,1986900,15.2711357120853,15.3822623220162,15.0079411096174,15.0079411096174,3397125.13712682,0.0,1.0
2009-04-09,26.86,26.86,26.27,26.55,1257900,15.7097933828653,15.7097933828653,15.364716015185,15.5284815456096,2150708.99893895,0.0,1.0
2009-04-13,26.69,26.84,26.33,26.78,915400,15.6103643108218,15.6980958449778,15.3998086288474,15.6630032313154,1565115.6829865,0.0,1.0
2009-04-14,25.69,26.5,25.63,26.32,1732000,15.0254874164486,15.4992377008909,14.9903948027862,15.3939598599037,2961306.92913766,0.0,1.0
2009-04-15,25.55,26.12,25.26,25.69,1508000,14.9436046512363,15.2769844810291,14.7739903518681,15.0254874164486,2578320.35169723,0.0,1.0
2009-04-16,26.19,26.39,25.56,25.77,2055700,15.3179258636352,15.4349012425098,14.94945342018,15.0722775679984,3514756.72876923,0.0,1.0
2009-04-17,27.91,28.02,26.34,26.39,3413800,16.3239141219572,16.3882505803382,15.4056573977912,15.4349012425098,5836783.83065251,0.0,1.0
2009-04-20,27.16,29.23,26.81,27.49,3410800,15.8852564511772,17.0959516225298,15.6805495381466,16.0782658263204,5831654.54613325,0.0,1.0
2009-04-21,26.46,26.6,26.01,26.33,3380700,15.475842625116,15.5577253903282,15.212648022648,15.3998086288474,5780190.72478966,0.0,1.0
2009-04-22,27.68,28.26,26.42,26.53,3578600,16.1893924362513,16.5286210349878,15.452447549341,15.5167840077221,6118552.52691228,0.0,1.0
2009-04-23,27.37,27.69,26.81,27.67,1977000,16.0080805989956,16.1952412051951,15.6805495381466,16.1835436673076,3380198.49821315,0.0,1.0
2009-04-24,27.75,28.25,27.35,27.64,1402600,16.2303338188574,16.5227722660441,15.9963830611082,16.1659973604764,2398111.48891946,0.0,1.0
2009-04-27,27.4,27.94,27.17,27.57,1752700,16.0256269058268,16.3414604287884,15.891105220121,16.1250559778703,2996698.99232078,0.0,1.0
2009-04-28,27.71,28.12,27.0,27.13,1479800,16.2069387430825,16.4467382697755,15.7916761480775,15.867710144346,2530105.07721589,0.0,1.0
2009-04-29,28.59,28.93,27.74,27.79,1735800,16.8386057890056,17.0388550358843,16.3379826718089,16.3674310904675,2947187.11405445,0.2,1.0
2009-04-30,26.66,28.89,26.4,28.86,4806600,15.7018968287824,17.0152963009574,15.5487650517575,16.9976272497622,8161049.41952653,0.0,1.0
2009-05-01,26.85,27.06,25.83,26.62,4400400,15.8138008196852,15.9374841780515,15.2130530790491,15.6783380938555,7471368.92308171,0.0,1.0
2009-05-04,27.84,27.87,26.87,27.0,3812100,16.3968795091261,16.4145485603213,15.8255801871487,15.9021460756611,6472503.74322329,0.0,1.0
2009-05-05,28.56,28.67,27.51,27.8,2799100,16.8209367378104,16.8857232588594,16.2025199459792,16.3733207741992,4752547.21220753,0.0,1.0
2009-05-06,27.78,29.06,27.46,28.62,2330000,16.3615414067358,17.1154209243968,16.1730715273205,16.8562748402008,3956069.8097401,0.0,1.0
2009-05-07,26.48,28.17,26.27,28.06,3343300,15.5958825216114,16.5912390722731,15.4721991632451,16.5264525512241,5676535.7059674,0.0,1.0
2009-05-08,26.06,26.9,25.65,26.57,3020500,15.3485158048789,15.8432492383439,15.1070387718781,15.6488896751969,5128458.73833474,0.0,1.0
2009-05-11,25.41,25.91,25.13,25.63,2696800,14.9656863623166,15.260170548903,14.8007752178283,15.0952594044146,4578853.67506744,0.0,1.0
2009-05-12,24.83,25.61,24.6,25.59,2185200,14.6240847058765,15.0834800369512,14.4886219800468,15.0717006694877,3710216.20096312,0.0,1.0
2009-05-13,23.5,24.65,23.39,24.59,3589300,13.8407567695569,14.5180703987054,13.7759702485079,14.4827322963151,6094215.17944212,0.0,1.0
2009-05-14,23.12,24.06,23.03,23.68,2606000,13.6169487877513,14.1705790585336,13.5639416341658,13.946771076728,4424685.80437026,0.0,1.0
2009-05-15,22.93,23.34,22.46,23.04,4785200,13.5050447968485,13.7465218298493,13.2282296614574,13.5698313178975,8124714.70110229,0.0,1.0
2009-05-18,23.91,23.91,23.03,23.13,3342100,14.0822338025577,14.0822338025577,13.5639416341658,13.622838471483,5674498.24512119,0.0,1.0
2009-05-19,24.01,24.26,23.52,24.06,2239100,14.141130639875,14.2883727331681,13.8525361370204,14.1705790585336,3801732.15063907,0.0,1.0
2009-05-20,23.45,24.44,23.33,24.12,2480100,13.8113083508983,14.3943870403392,13.7406321461176,14.2059171609239,4210922.2039212,0.0,1.0
2009-05-21,22.58,23.19,22.27,23.17,2563300,13.2989058662381,13.6581765738734,13.1163256705546,13.6463972064099,4352186.15592566,0.0,1.0
2009-05-22,22.74,23.5,22.58,23.05,2116100,13.3931408059457,13.8407567695569,13.2989058662381,13.5757210016292,3592892.41390173,0.0,1.0
2009-05-26,23.58,23.87,22.66,22.66,3039200,13.8878742394107,14.0586750676308,13.3460233360919,13.3460233360919,5160209.16985499,0.0,1.0
2009-05-27,23.17,23.73,23.05,23.73,3658000,13.6463972064099,13.9762194953866,13.5757210016292,13.9762194953866,6210859.81288812,0.0,1.0
2009-05-28,23.76,23.91,22.98,23.5,3686100,13.9938885465818,14.0822338025577,13.5344932155071,13.8407567695569,6258570.35437038,0.0,1.0
2009-05-29,25.41,25.41,23.76,23.81,4583800,14.9656863623166,14.9656863623166,13.9938885465818,14.0233369652404,7782760.85574537,0.0,1.0
2009-06-01,26.02,26.29,25.43,25.55,4312300,15.3249570699519,15.4839785307086,14.9774657297801,15.0481419345608,7321785.33928853,0.0,1.0
2009-06-02,26.01,26.49,25.77,26.2,2789600,15.3190673862202,15.6017722053431,15.1777149766588,15.430971377123,4736417.31384163,0.0,1.0
2009-06-03,25.55,26.26,25.17,26.26,3170300,15.0481419345608,15.4663094795134,14.8243339527552,15.4663094795134,5382801.76730431,0.0,1.0
2009-06-04,25.65,25.81,24.95,25.81,2733500,15.1070387718781,15.2012737115857,14.6947609106572,15.2012737115857,4641166.01928092,0.0,1.0
2009-06-05,25.4,25.9,25.155,25.9,2411000,14.9597966785849,15.2542808651712,14.8154994271576,15.2542808651712,4093598.41685982,0.0,1.0
2009-06-08,25.37,25.51,24.92,25.49,2546200,14.9421276273897,15.0245831996339,14.6770918594621,15.0128038321705,4323152.33886707,0.0,1.0
2009-06-09,25.45,25.59,25.06,25.5,2226700,14.9892450972435,15.0717006694877,14.7595474317062,15.0186935159022,3780678.3885615,0.0,1.0
2009-06-10,25.99,26.52,25.45,25.65,4205100,15.3072880187568,15.6194412565383,14.9892450972435,15.1070387718781,7139772.17035968,0.0,1.0
2009-06-11,26.03,26.39,25.87,26.06,2403800,15.3308467536837,15.5428753680258,15.2366118139761,15.3485158048789,4081373.6517825,0.0,1.0
2009-06-12,25.09,25.65,24.74,25.49,3272700,14.7772164829014,15.1070387718781,14.571077552291,15.0128038321705,5556665.09284825,0.0,1.0
2009-06-15,24.64,25.33,24.41,25.08,2734900,14.5121807149737,14.9185688924628,14.376717989144,14.7713267991697,4643543.05693485,0.0,1.0
2009-06-16,24.28,25.04,24.28,24.92,2062800,14.3001521006316,14.7477680642428,14.3001521006316,14.6770918594621,3502395.19464887,0.0,1.0
2009-06-17,24.8,25.13,24.2802,24.39,2227900,14.6064156546813,14.8007752178283,14.3002698943062,14.3649386216806,3782715.84940772,0.0,1.0
2009-06-18,24.77,25.09,24.61,24.87,1492300,14.5887466034862,14.7772164829014,14.4945116637785,14.6476434408034,2533752.35067602,0.0,1.0
2009-06-19,25.14,25.46,25.01,25.42,2265500,14.80666490156,14.9951347809753,14.7300990130476,14.9715760460484,3846556.28925589,0.0,1.0
2009-06-22,24.3,25.06,24.3,25.0,2377900,14.311931468095,14.7595474317062,14.311931468095,14.7242093293159,4037398.45518498,0.0,1.0
2009-06-23,23.97,24.55,23.75,24.55,2585200,14.117571904948,14.4591735613882,13.9879988628501,14.4591735613882,4389369.81636916,0.0,1.0
2009-06-24,23.77,24.45,23.59,24.11,2019200,13.9997782303135,14.4002767240709,13.8937639231424,14.2000274771922,3428367.45056962,0.0,1.0
2009-06-25,24.4,24.475,23.53,23.8,2100400,14.3708283054123,14.4150009334002,13.8584258207521,14.0174472815087,3566235.63449704,0.0,1.0
2009-06-26,24.47,24.75,24.17,24.47,2133500,14.4120560915344,14.5769672360227,14.2353655795826,14.4120560915344,3622435.59617188,0.0,1.0
2009-06-29,24.47,24.76,23.91,24.63,3039000,14.4120560915344,14.5828569197544,14.0822338025577,14.506291031242,5159869.59304727,0.0,1.0
2009-06-30,24.24,24.76,24.09,24.62,2264400,14.2765933657047,14.5828569197544,14.1882481097288,14.5004013475103,3844688.6168135,0.0,1.0
2009-07-01,24.63,24.79,24.26,24.4,1518500,14.506291031242,14.6005259709496,14.2883727331681,14.3708283054123,2578236.91248512,0.0,1.0
2009-07-02,23.99,24.63,23.87,24.44,2073800,14.1293512724115,14.506291031242,14.0586750676308,14.3943870403392,3521071.91907254,0.0,1.0
2009-07-06,23.57,24.0,23.27,23.78,2090700,13.881984555679,14.1352409561432,13.7052940437272,14.0056679140452,3549766.15932344,0.0,1.0
2009-07-07,23.04,23.52,23.0,23.46,1577200,13.5698313178975,13.8525361370204,13.5462725829706,13.81719803463,2677902.70554596,0.0,1.0
2009-07-08,23.17,23.22,22.79,23.0,2035600,13.6463972064099,13.6758456250686,13.4225892246043,13.5462725829706,3456212.74880128,0.0,1.0
2009-07-09,23.17,23.37,22.92,23.31,2009400,13.6463972064099,13.7641908810445,13.4991551131168,13.7288527786541,3411728.18699218,0.0,1.0
2009-07-10,23.19,23.32,22.92,23.12,2014400,13.6581765738734,13.7347424623858,13.4991551131168,13.6169487877513,3420217.60718474,0.0,1.0
2009-07-13,23.69,23.79,22.92,23.26,2330800,13.9526607604597,14.011557597777,13.4991551131168,13.6994043599955,3957428.11697091,0.0,1.0
2009-07-14,23.86,23.92,23.35,23.69,2167100,14.0527853838991,14.0881234862894,13.752411513581,13.9526607604597,3679484.49986599,0.0,1.0
2009-07-15,24.49,24.53,23.9,24.08,1907900,14.4238354589978,14.4473941939247,14.076344118826,14.182358425997,3239392.95708289,0.0,1.0
2009-07-16,24.77,24.84,24.3,24.4,2053200,14.5887466034862,14.6299743896082,14.311931468095,14.3708283054123,3486095.50787912,0.0,1.0
2009-07-17,25.38,25.6,24.9,24.9,3938400,14.9480173111215,15.0775903532194,14.6653124919986,14.6653124919986,6686946.49728771,0.0,1.0
2009-07-20,26.45,26.85,25.93,26.47,5697300,15.5782134704162,15.8138008196852,15.2719499163664,15.5899928378796,9673354.73263186,0.0,1.0
2009-07-21,26.38,26.77,25.93,26.45,2101400,15.5369856842941,15.7666833498314,15.2719499163664,15.5782134704162,3567933.51853555,0.0,1.0
2009-07-22,26.17,26.54,25.81,26.33,2294400,15.4133023259278,15.6312206240017,15.2012737115857,15.5075372656355,3895625.13796897,0.0,1.0
2009-07-23,26.61,26.61,25.95,26.15,2513200,15.6724484101238,15.6724484101238,15.2837292838299,15.4015229584644,4267122.16559606,0.0,1.0
2009-07-24,26.49,26.65,25.95,26.53,2425600,15.6017722053431,15.6960071450507,15.2837292838299,15.62533094027,4118387.52382214,0.0,1.0
2009-07-27,26.25,26.6,25.655,26.53,2096400,15.4604197957817,15.6665587263921,15.1099836137439,15.62533094027,3559444.09834297,0.0,1.0
2009-07-28,26.02,26.21,25.8625,26.1,1505900,15.3249570699519,15.4368610608547,15.2321945511773,15.3720745398058,2556843.57359984,0.0,1.0
2009-07-29,26.29,26.4,25.87,25.95,1884700,15.4839785307086,15.5487650517575,15.2366118139761,15.2837292838299,3200002.04738933,0.0,1.0
2009-07-30,26.16,26.66,26.11,26.48,1917300,15.5252063168306,15.8219419115713,15.4955327573566,15.7151170974647,3230653.87837237,0.2,1.0
2009-07-31,26.5,26.97,26.15,26.15,2434500,15.7269865212543,16.0059179803105,15.5192716049358,15.5192716049358,4102136.78970297,0.0,1.0
2009-08-03,26.24,26.88,26.14,26.88,2404600,15.5726840119891,15.9525055732572,15.513336893041,15.9525055732572,4051755.23701779,0.0,1.0
2009-08-04,26.37,26.37,26.15,26.24,1908300,15.6498352666217,15.6498352666217,15.5192716049358,15.5726840119891,3215488.86251394,0.0,1.0
2009-08-05,26.17,26.62,25.91,26.3,1734000,15.5311410287255,15.798203063992,15.3768385194603,15.608292283358,2921793.05538917,0.0,1.0
2009-08-06,26.19,26.47,26.05,26.34,1702000,15.5430104525151,15.7091823855698,15.4599244859877,15.6320311309373,2867872.99900368,0.0,1.0
2009-08-07,26.97,27.07,26.38,26.52,1521000,16.0059179803105,16.0652650992586,15.6557699785165,15.7388559450439,2562887.68007321,0.0,1.0
2009-08-10,26.76,27.13,26.5,27.13,2102100,15.8812890305194,16.1008733706275,15.7269865212543,16.1008733706275,3542042.20399862,0.0,1.0
2009-08-11,26.55,26.72,26.36,26.7,1517700,15.7566600807284,15.8575501829402,15.6439005547269,15.8456807591505,2557327.17425844,0.0,1.0
2009-08-12,26.4,26.87,26.31,26.57,1972100,15.6676394023062,15.9465708613624,15.6142269952528,15.768529504518,3322991.97493252,0.0,1.0
2009-08-13,26.91,26.98,26.29,26.56,1804700,15.9703097089416,16.0118526922053,15.6023575714632,15.7625947926232,3040922.67996589,0.0,1.0
2009-08-14,26.61,27.02,26.44,27.01,1393600,15.7922683520972,16.0355915397846,15.6913782498854,16.0296568278897,2348218.45558845,0.0,1.0
2009-08-17,26.0,26.42,25.93,26.42,2021800,15.4302509265136,15.6795088260958,15.3887079432499,15.6795088260958,3406736.56250626,0.0,1.0
2009-08-18,26.09,26.3,25.9,26.11,1658300,15.483663333567,15.608292283358,15.3709038075655,15.4955327573566,2794238.42200223,0.0,1.0
2009-08-19,26.11,26.21,25.72,25.93,1534500,15.4955327573566,15.5548798763047,15.2640789934589,15.3887079432499,2585635.20386084,0.0,1.0
2009-08-20,25.93,26.19,25.82,26.08,1853000,15.3887079432499,15.5430104525151,15.323426112407,15.4777286216721,3122308.26507276,0.0,1.0
2009-08-21,27.01,27.01,26.01,26.01,2231600,16.0296568278897,16.0296568278897,15.4361856384085,15.4361856384085,3760249.93218369,0.0,1.0
2009-08-24,27.25,27.38,26.97,27.05,2905100,16.1720899133653,16.2492411679978,16.0059179803105,16.053395675469,4895098.61892219,0.0,1.0
2009-08-25,27.78,27.85,27.22,27.36,2104700,16.4866296437903,16.528172627054,16.1542857776808,16.2373717442082,3546423.20857994,0.0,1.0
2009-08-26,27.83,28.0,27.55,27.72,2195100,16.5163032032644,16.6171933054762,16.3501312702096,16.4510213724215,3698747.36786897,0.0,1.0
2009-08-27,28.11,28.28,27.62,27.71,2629500,16.6824751363192,16.783365238531,16.3916742534733,16.4450866605267,4430712.13330209,0.0,1.0
2009-08-28,28.33,28.4,28.08,28.26,2670700,16.8130387980051,16.8545817812687,16.6646710006347,16.7714958147414,4500134.20589842,0.0,1.0
2009-08-31,28.39,28.45,27.89,28.41,3403000,16.8486470693739,16.8842553407428,16.5519114746333,16.8605164931636,5734060.99624533,0.0,1.0
2009-09-01,27.88,28.75,27.66,28.28,4244600,16.5459767627385,17.0622966975872,16.4154131010526,16.783365238531,7152158.4791839,0.0,1.0
2009-09-02,27.7,28.0,27.63,27.85,2483900,16.4391519486318,16.6171933054762,16.3976089653681,16.528172627054,4185375.8767481,0.0,1.0
2009-09-03,28.43,28.48,27.66,27.78,3291200,16.8723859169532,16.9020594764272,16.4154131010526,16.4866296437903,5545677.79924848,0.0,1.0
2009-09-04,28.69,28.74,28.35,28.44,2285300,17.0266884262183,17.0563619856924,16.8249082217947,16.878320628848,3850734.52680559,0.0,1.0
2009-09-08,28.81,29.09,28.67,28.85,2430700,17.0979049689561,17.2640769020108,17.0148190024287,17.1216438165353,4095733.78300719,0.0,1.0
2009-09-09,28.6,28.91,28.37,28.89,2471700,16.973276019165,17.1572520879042,16.8367776455843,17.1453826641146,4164818.85525112,0.0,1.0
2009-09-10,28.44,28.7,28.28,28.7,2299600,16.878320628848,17.0326231381131,16.783365238531,17.0326231381131,3874830.05200286,0.0,1.0
2009-09-11,28.37,28.6,28.22,28.52,1590700,16.8367776455843,16.973276019165,16.7477569671621,16.9257983240065,2680332.30288787,0.0,1.0
2009-09-14,28.75,28.75,28.115,28.26,2328200,17.0622966975872,17.0622966975872,16.6854424922666,16.7714958147414,3923021.1023974,0.0,1.0
2009-09-15,28.6,28.88,28.47,28.71,2404900,16.973276019165,17.1394479522198,16.8961247645324,17.0385578500079,4052260.73754639,0.0,1.0
2009-09-16,28.81,29.04,28.66,28.66,2851800,17.0979049689561,17.2344033425368,17.0088842905339,17.0088842905339,4805288.0250051,0.0,1.0
2009-09-17,28.75,28.98,28.52,28.75,2461100,17.0622966975872,17.1987950711679,16.9257983240065,17.0622966975872,4146957.83657342,0.0,1.0
2009-09-18,28.9,29.36,28.76,28.92,2685100,17.1513173760094,17.4243141231708,17.068231409482,17.163186799799,4524398.2312719,0.0,1.0
2009-09-21,28.5,28.81,28.47,28.81,1395800,16.9139289002169,17.0979049689561,16.8961247645324,17.0979049689561,2351925.45946494,0.0,1.0
2009-09-22,28.4,28.78,28.23,28.69,2128700,16.8545817812687,17.0801008332716,16.7536916790569,17.0266884262183,3586863.25086907,0.0,1.0
2009-09-23,27.88,28.67,27.81,28.6,2707000,16.5459767627385,17.0148190024287,16.5044337794748,16.973276019165,4561299.76986072,0.0,1.0
2009-09-24,27.31,28.05,27.21,28.05,2849000,16.2076981847341,16.6468668649503,16.148351065786,16.6468668649503,4800570.02007139,0.0,1.0
2009-09-25,27.18,27.379,26.98,27.33,1896700,16.1305469301016,16.2486476968083,16.0118526922053,16.2195676085238,3195942.84207419,0.0,1.0
2009-09-28,27.2,27.63,27.14,27.35,2024000,16.1424163538912,16.3976089653681,16.1068080825223,16.2314370323134,3410443.56638275,0.0,1.0
2009-09-29,27.53,27.76,27.28,27.38,1789600,16.33826184642,16.4747602200007,16.1898940490497,16.2492411679978,3015479.15335899,0.0,1.0
2009-09-30,27.75,27.81,27.12,27.63,2526600,16.4688255081059,16.5044337794748,16.0949386587327,16.3976089653681,4257325.45198749,0.0,1.0
2009-10-01,27.26,27.73,27.24,27.64,2724900,16.1780246252601,16.4569560843163,16.1661552014704,16.403543677263,4591461.30140136,0.0,1.0
2009-10-02,27.07,27.2,26.93,27.11,2096600,16.0652650992586,16.1424163538912,15.9821791327312,16.0890039468379,3532774.69430736,0.0,1.0
2009-10-05,27.22,27.28,26.95,27.16,1799800,16.1542857776808,16.1898940490497,15.9940485565209,16.1186775063119,3032666.17133186,0.0,1.0
2009-10-06,27.65,27.74,27.24,27.3,1962500,16.4094783891578,16.4628907962111,16.1661552014704,16.2017634728393,3306815.95801687,0.0,1.0
2009-10-07,27.48,27.82,27.37,27.68,1591100,16.308588286946,16.5103684913696,16.243306456103,16.4272825248422,2681006.30359268,0.0,1.0
2009-10-08,28.01,28.2,27.66,27.7,1511100,16.623128017371,16.7358875433725,16.4154131010526,16.4391519486318,2546206.16262895,0.0,1.0
2009-10-09,28.18,28.19,27.83,28.05,1542000,16.7240181195829,16.7299528314777,16.5163032032644,16.6468668649503,2598272.71707618,0.0,1.0
2009-10-12,28.14,28.61,28.14,28.3,2646800,16.7002792720036,16.9792107310598,16.7002792720036,16.7952346623206,4459862.66378552,0.0,1.0
2009-10-13,28.38,28.53,28.1,28.1,1153000,16.8427123574791,16.9317330359013,16.6765404244244,16.6765404244244,1942807.03163998,0.0,1.0
2009-10-14,28.48,28.72,28.32,28.61,1676000,16.9020594764272,17.0444925619028,16.8071040861102,16.9792107310598,2824062.95319047,0.0,1.0
2009-10-15,28.69,28.8,28.28,28.28,1512000,17.0266884262183,17.0919702570613,16.783365238531,16.783365238531,2547722.66421479,0.0,1.0
2009-10-16,29.52,29.68,28.54,28.64,4746800,17.5192695134878,17.6142249038048,16.9376677477961,16.9970148667443,7998366.36408382,0.0,1.0
2009-10-19,28.42,29.8,28.03,29.7,6066800,16.8664512050584,17.6854414465426,16.6349974411607,17.6260943275944,10222568.6899856,0.0,1.0
2009-10-20,28.11,28.51,27.912,28.51,2303800,16.6824751363192,16.9198636121117,16.5649678408019,16.9198636121117,3881907.05940345,0.0,1.0
2009-10-21,28.13,28.6,28.11,28.19,2622600,16.6943445601088,16.973276019165,16.6824751363192,16.7299528314777,4419085.62114398,0.0,1.0
2009-10-22,28.38,28.53,27.84,28.22,2186500,16.8427123574791,16.9317330359013,16.5222379151592,16.7477569671621,3684256.35271537,0.0,1.0
2009-10-23,28.03,28.59,27.98,28.59,1764000,16.6349974411607,16.9673413072702,16.6053238816866,16.9673413072702,2972343.10825058,0.0,1.0
2009-10-26,28.19,28.72,28.13,28.15,1889800,16.7299528314777,17.0444925619028,16.6943445601088,16.7062139838984,3184316.32991607,0.0,1.0
2009-10-27,27.73,28.28,27.66,28.21,2068700,16.4569560843163,16.783365238531,16.4154131010526,16.7418222552673,3485763.14514624,0.0,1.0
2009-10-28,27.12,27.94,27.01,27.84,2800100,16.0949386587327,16.5815850341073,16.0296568278897,16.5222379151592,4718173.43390729,0.0,1.0
2009-10-29,27.5,27.59,27.06,27.15,1679100,16.4391519486318,16.4929528095546,16.1761255174537,16.2299263783765,2808858.39757951,0.2,1.0
2009-10-30,27.27,27.67,26.95,27.49,2963100,16.3016608596069,16.5407757970416,16.1103689096592,16.433174075196,4956779.41627529,0.0,1.0
2009-11-02,27.65,27.71,26.82,27.23,2849600,16.5288200501698,16.564687290785,16.0326565549929,16.2777493658635,4766912.56610242,0.0,1.0
2009-11-03,27.65,27.79,27.24,27.58,1941200,16.5288200501698,16.612510278272,16.2837272392993,16.4869749361188,3247308.63044568,0.0,1.0
2009-11-04,27.76,28.05,27.54,27.78,2049100,16.5945766579644,16.7679349876045,16.4630634423753,16.6065324048361,3427807.60078622,0.0,1.0
2009-11-05,27.73,28.11,27.64,27.92,1768700,16.5766430376568,16.8038022282197,16.522842176734,16.6902226329382,2958744.47489659,0.0,1.0
2009-11-06,27.91,28.0,27.59,27.77,1963800,16.6842447595024,16.7380456204251,16.4929528095546,16.6005545314002,3285114.71691181,0.0,1.0
2009-11-09,28.75,29.0,28.39,28.54,4651300,17.1863861281151,17.3358329640118,16.9711826844239,17.0608507859619,7780860.6185823,0.0,1.0
2009-11-10,28.81,28.89,28.57,28.73,2010800,17.2222533687303,17.2700763562172,17.0787844062695,17.1744303812434,3363737.99407591,0.0,1.0
2009-11-11,29.22,29.37,28.87,28.99,2255200,17.4673461796008,17.5570142811388,17.2581206093455,17.3298550905759,3772579.03532922,0.0,1.0
2009-11-12,28.9,29.45,28.83,29.3,2066000,17.2760542296531,17.6048372686257,17.234209115602,17.5151691670877,3456078.52385162,0.0,1.0
2009-11-13,29.1,29.25,28.88,28.99,2343700,17.3956116983704,17.4852797999084,17.2640984827814,17.3298550905759,3920624.99339354,0.0,1.0
2009-11-16,30.15,30.15,29.3,29.37,2998800,18.0232884091364,18.0232884091364,17.5151691670877,17.5570142811388,5016499.6502063,0.0,1.0
2009-11-17,29.86,30.29,29.76,30.29,1760300,17.8499300794962,18.1069786372385,17.7901513451376,18.1069786372385,2944692.65514812,0.0,1.0
2009-11-18,29.96,30.32,29.83,30.13,2282800,17.9097088138549,18.1249122575461,17.8319964591886,18.0113326622646,3818749.30021708,0.0,1.0
2009-11-19,29.37,29.99,29.13,29.94,2097600,17.5570142811388,17.9276424341625,17.413545318678,17.8977530669832,3508940.13147684,0.0,1.0
2009-11-20,29.1,29.4,28.95,29.4,2070600,17.3956116983704,17.5749479014464,17.3059435968324,17.5749479014464,3463773.5679996,0.0,1.0
2009-11-23,29.25,30.18,29.08,29.71,2501700,17.4852797999084,18.041222029444,17.3836559514987,17.7602619779583,4184933.03151965,0.0,1.0
2009-11-24,29.02,29.44,28.94,29.33,1743700,17.3477887108835,17.5988593951899,17.2999657233966,17.5331027873953,2916923.58278803,0.0,1.0
2009-11-25,29.59,29.695,29.08,29.11,1267100,17.6885274967279,17.7512951678045,17.3836559514987,17.4015895718063,2119650.09563039,0.0,1.0
2009-11-27,29.34,29.49,29.0,29.25,769700,17.5390806608312,17.6287487623692,17.3358329640118,17.4852797999084,1287581.62623843,0.0,1.0
2009-11-30,29.65,29.67,29.25,29.49,2606600,17.7243947373431,17.7363504842148,17.4852797999084,17.6287487623692,4360413.49480717,0.0,1.0
2009-12-01,30.05,30.2099,29.91,29.92,2076800,17.9635096747777,18.0590958710172,17.8798194466756,17.8857973201114,3474145.14924252,0.0,1.0
2009-12-02,30.51,30.71,30.1,30.17,2064400,18.2384918528275,18.3580493215449,17.993399041957,18.0352441560081,3453401.98675668,0.0,1.0
2009-12-03,30.09,30.74,30.06,30.46,1296600,17.9874211685212,18.3759829418525,17.9694875482136,18.2086024856482,2168998.74831849,0.0,1.0
2009-12-04,30.18,30.73,29.81,30.35,1512300,18.041222029444,18.3700050684166,17.8200407123169,18.1428458778537,2529829.40543117,0.0,1.0
2009-12-07,30.83,31.18,30.28,30.28,1934600,18.4297838027753,18.6390093730306,18.1010007638026,18.1010007638026,3236267.91492901,0.0,1.0
2009-12-08,30.4,30.87,30.35,30.87,1435100,18.172735245033,18.4536952965187,18.1428458778537,18.4536952965187,2400686.49059993,0.0,1.0
2009-12-09,30.21,30.39,29.68,30.39,2248200,18.0591556497516,18.1667573715971,17.7423283576507,18.1667573715971,3760869.18553882,0.0,1.0
2009-12-10,30.49,30.82,30.33,30.33,1609300,18.2265361059558,18.4238059293394,18.1308901309819,18.1308901309819,2692094.4668124,0.0,1.0
2009-12-11,30.83,30.94,30.46,30.68,1239600,18.4297838027753,18.4955404105698,18.2086024856482,18.3401157012373,2073647.11431097,0.0,1.0
2009-12-14,31.17,31.32,30.87,30.99,1739100,18.6330314995947,18.7226996011327,18.4536952965187,18.5254297777491,2909228.53864005,0.0,1.0
2009-12-15,31.5,31.77,30.99,31.12,2000400,18.8303013229783,18.9917039057467,18.5254297777491,18.6031421324154,3346340.50295875,0.0,1.0
2009-12-16,31.63,32.04,31.53,31.71,1341900,18.9080136776445,19.1531064885151,18.8482349432859,18.9558366651315,2244778.20481922,0.0,1.0
2009-12-17,31.53,31.7,31.04,31.37,1189500,18.8482349432859,18.9498587916956,18.5553191449284,18.752588968312,1989838.04652541,0.0,1.0
2009-12-18,31.62,31.765,31.38,31.61,1800800,18.9020358042087,18.9887149690287,18.7585668417479,18.8960579307728,3012442.50036398,0.0,1.0
2009-12-21,32.0,32.47,31.91,31.99,1412400,19.1291949947716,19.4101550462573,19.0753941338488,19.1232171213357,2362713.12056536,0.0,1.0
2009-12-22,31.89,32.25,31.82,32.22,1286900,19.0634383869771,19.2786418306682,19.021593272926,19.2607082103607,2152772.24218037,0.0,1.0
2009-12-23,32.11,32.15,31.75,31.82,759800,19.1949516025661,19.2188630963096,18.9797481588749,19.021593272926,1271020.55296344,0.0,1.0
2009-12-24,32.17,32.19,31.89,32.1,345300,19.2308188431813,19.242774590053,19.0634383869771,19.1889737291303,577630.161803468,0.0,1.0
2009-12-28,32.29,32.36,32.11,32.24,675800,19.3025533244117,19.3443984384628,19.1949516025661,19.2726639572324,1130502.35547867,0.0,1.0
2009-12-29,32.1,32.43,32.09,32.4,770700,19.1889737291303,19.3862435525138,19.1829958556944,19.3683099322062,1289254.46192277,0.0,1.0
2009-12-30,32.43,32.44,32.0,32.14,746300,19.3862435525138,19.3922214259497,19.1291949947716,19.2128852228737,1248437.27122482,0.0,1.0
2009-12-31,32.06,32.57,32.06,32.37,891100,19.1650622353868,19.469933780616,19.1650622353868,19.3503763118986,1490663.87831761,0.0,1.0
2010-01-04,32.54,32.75,32.32,32.53,1652600,19.4520001603084,19.5775355024616,19.3204869447193,19.4460222868725,2764528.25194442,0.0,1.0
2010-01-05,32.18,32.63,31.845,32.63,1646900,19.2367967166172,19.5058010212312,19.0365379565157,19.5058010212312,2754993.08854367,0.0,1.0
2010-01-06,32.15,32.22,31.7,32.22,1307500,19.2188630963096,19.2607082103607,18.9498587916956,19.2607082103607,2187232.65727783,0.0,1.0
2010-01-07,31.69,32.26,31.37,32.06,3140300,18.9438809182597,19.2846197041041,18.752588968312,19.1650622353868,5253205.89954079,0.0,1.0
2010-01-08,31.77,32.34,31.47,32.09,2699600,18.9917039057467,19.332442691591,18.8123677026707,19.1829958556944,4515987.21345103,0.0,1.0
2010-01-11,31.74,32.0,31.5,31.9,1082500,18.9737702854391,19.1291949947716,18.8303013229783,19.0694162604129,1810844.62830076,0.0,1.0
2010-01-12,31.24,31.69,31.04,31.65,3105500,18.6748766136458,18.9438809182597,18.5553191449284,18.9199694245163,5194991.21772565,0.0,1.0
2010-01-13,31.69,31.76,31.2,31.22,1277300,18.9438809182597,18.9857260323108,18.6509651199023,18.662920866774,2136713.01961069,0.0,1.0
2010-01-14,32.02,32.07,31.51,31.61,1269000,19.1411507416433,19.1710401088227,18.8362791964142,18.8960579307728,2122828.48343064,0.0,1.0
2010-01-15,32.16,32.24,31.7,31.99,2017200,19.2248409697455,19.2726639572324,18.9498587916956,19.1232171213357,3374444.1424557,0.0,1.0
2010-01-19,32.33,32.43,31.98,32.18,998500,19.3264648181552,19.3862435525138,19.1172392478999,19.2367967166172,1670326.43081599,0.0,1.0
2010-01-20,32.26,32.31,31.8,32.08,1499100,19.2846197041041,19.3145090712834,19.0096375260543,19.1770179822585,2507747.97439785,0.0,1.0
2010-01-21,32.1,32.54,32.0,32.15,2252400,19.1889737291303,19.4520001603084,19.1291949947716,19.2188630963096,3767895.09541305,0.0,1.0
2010-01-22,31.29,32.27,31.23,32.0,1615100,18.7047659808251,19.29059757754,18.6688987402099,19.1291949947716,2701796.91378158,0.0,1.0
2010-01-25,31.42,31.62,31.21,31.45,1101000,18.7824783354914,18.9020358042087,18.6569429933382,18.800411955799,1841792.0884611,0.0,1.0
2010-01-26,31.28,31.59,31.25,31.3,1045500,18.6987881073892,18.8841021839011,18.6808544870816,18.710743854261,1748949.70798009,0.0,1.0
2010-01-27,31.49,31.53,31.01,31.21,1042300,18.8243234495424,18.8482349432859,18.5373855246208,18.6569429933382,1743596.6337902,0.0,1.0
2010-01-28,31.54,31.73,31.22,31.56,971500,18.8542128167218,18.9677924120032,18.662920866774,18.8661685635935,1625159.86733874,0.0,1.0
2010-01-29,30.55,31.62,30.53,31.62,2446200,18.3819608152883,19.0257807194572,18.369926798388,19.0257807194572,4065475.42729205,0.2,1.0
2010-02-01,31.19,31.38,30.55,30.72,2397600,18.7670493560996,18.881372516653,18.3819608152883,18.4842499589413,3984704.39231274,0.0,1.0
2010-02-02,31.96,32.005,31.07,31.27,2635000,19.2303590067632,19.257435544789,18.6948452546975,18.815185423701,4379252.61667669,0.0,1.0
2010-02-03,32.07,32.23,31.69,31.85,1631600,19.2965460997151,19.3928182349179,19.0678997786084,19.1641719138112,2711646.51588983,0.0,1.0
2010-02-04,31.26,32.03,31.224,31.84,2043400,18.8091684152508,19.2724780659144,18.7875071848302,19.1581549053611,3396039.77112607,0.0,1.0
2010-02-05,30.8,31.35,30.2,31.2,2782800,18.5323860265427,18.8633214913024,18.1713655195322,18.7730663645498,4624889.63251914,0.0,1.0
2010-02-08,34.71,35.19,33.53,33.65,11443600,20.8850363305616,21.1738527361701,20.1750293334408,20.247233434843,19018753.4133592,0.0,1.0
2010-02-09,35.06,35.28,34.47,34.76,4256100,21.0956316263178,21.2280058122217,20.7406281277574,20.9151213728125,7073448.60031792,0.0,1.0
2010-02-10,35.3,35.61,34.89,35.04,3308300,21.240039829122,21.4265670910775,20.9933424826648,21.0835976094174,5498247.22267611,0.0,1.0
2010-02-11,36.14,36.19,35.0601,35.33,2432600,21.7454685389368,21.7755535811877,21.0956917964023,21.2580908544726,4042872.83314146,0.0,1.0
2010-02-12,35.55,36.0,35.47,35.92,4321800,21.3904650403764,21.6612304206344,21.342328972775,21.613094353033,7182639.0735307,0.0,1.0
2010-02-16,35.03,35.98,34.76,35.84,3858100,21.0775806009673,21.649196403734,20.9151213728125,21.5649582854315,6411990.33032272,0.0,1.0
2010-02-17,35.43,35.51,35.02,35.14,1485800,21.3182609389743,21.3663970065757,21.0715635925171,21.1437676939192,2469333.4109519,0.0,1.0
2010-02-18,35.76,35.82,35.1802,35.33,1821500,21.5168222178301,21.5529242685312,21.1679560678889,21.2580908544726,3027251.85627196,0.0,1.0
2010-02-19,35.8,35.99,35.37,35.62,1565200,21.5408902516308,21.6552134121842,21.2821588882733,21.4325840995277,2601292.67386049,0.0,1.0
2010-02-22,35.52,35.92,35.42,35.91,1627800,21.3724140150259,21.613094353033,21.3122439305241,21.6070773445828,2705331.08517129,0.0,1.0
2010-02-23,35.28,35.54,35.05,35.5,1283800,21.2280058122217,21.3844480319263,21.0896146178676,21.3603799981256,2133618.40959755,0.0,1.0
2010-02-24,35.48,35.54,35.11,35.48,1461100,21.3483459812252,21.3844480319263,21.1257166685687,21.3483459812252,2428283.11128134,0.0,1.0
2010-02-25,35.69,35.74,34.65,35.2,2058100,21.4747031586789,21.5047882009298,20.8489342798606,21.1798697446203,3420470.51627412,0.0,1.0
2010-02-26,35.78,35.99,35.41,35.53,1570700,21.5288562347305,21.6552134121842,21.306226922074,21.3784310234761,2610433.42884785,0.0,1.0
2010-03-01,36.06,36.19,35.5,35.8,1668600,21.6973324713354,21.7755535811877,21.3603799981256,21.5408902516308,2773138.86762306,0.0,1.0
2010-03-02,36.61,36.68,36.05,36.16,2394400,22.0282679360951,22.0703869952463,21.6913154628852,21.7575025558372,3979386.13486554,0.0,1.0
2010-03-03,36.33,36.665,36.3,36.59,1665100,21.8597916994902,22.0613614825711,21.8417406741396,22.0162339191948,2767322.02354018,0.0,1.0
2010-03-04,36.73,36.73,36.31,36.33,1514500,22.1004720374972,22.1004720374972,21.8477576825898,21.8597916994902,2517031.53243145,0.0,1.0
2010-03-05,37.47,37.52,36.61,36.94,1363900,22.5457306628103,22.5758157050611,22.0282679360951,22.2268292149509,2266741.04132271,0.0,1.0
2010-03-08,37.5,37.73,37.29,37.47,1398500,22.5637816881608,22.7021728825148,22.4374245107071,22.5457306628103,2324244.69997054,0.0,1.0
2010-03-09,37.68,37.93,37.4,37.4,1147600,22.672087840264,22.8225130515184,22.503611603659,22.503611603659,1907260.0770012,0.0,1.0
2010-03-10,38.01,38.01,37.43,37.67,1623000,22.8706491191198,22.8706491191198,22.5216626290096,22.6660708318138,2697353.69900049,0.0,1.0
2010-03-11,38.09,38.15,37.65,37.9,897900,22.9187851867212,22.9548872374222,22.6540368149134,22.8044620261678,1492269.80057458,0.0,1.0
2010-03-12,38.2,38.82,37.75,38.82,942300,22.9849722796731,23.3580268035841,22.7142068994152,23.3580268035841,1566060.62265444,0.0,1.0
2010-03-15,37.63,37.91,37.39,37.61,1839200,22.6420027980131,22.810479034618,22.4975945952089,22.6299687811127,3056668.46777677,0.0,1.0
2010-03-16,37.85,38.13,37.64,37.68,1767000,22.774376983917,22.9428532205219,22.6480198064633,22.672087840264,2936675.28412437,0.0,1.0
2010-03-17,38.14,38.24,37.77,37.98,1404400,22.9488702289721,23.0090403134738,22.7262409163156,22.8525980937693,2334050.23713881,0.0,1.0
2010-03-18,38.1,38.34,37.92,38.21,1110700,22.9248021951714,23.0692103979756,22.8164960430682,22.9909892881233,1845933.92081321,0.0,1.0
2010-03-19,37.89,38.34,37.85,38.24,1436300,22.7984450177177,23.0692103979756,22.774376983917,23.0090403134738,2387066.61606555,0.0,1.0
2010-03-22,38.25,38.3,37.801,38.01,1408500,23.015057321924,23.0451423641749,22.7448936425111,22.8706491191198,2340864.25449303,0.0,1.0
2010-03-23,38.23,38.5,37.9,38.39,1177600,23.0030233050237,23.1654825331784,22.8044620261678,23.0992954402265,1957118.74056868,0.0,1.0
2010-03-24,38.06,38.29,37.79,38.15,1344500,22.9007341613707,23.0391253557247,22.7382749332159,22.9548872374222,2234499.10554908,0.0,1.0
2010-03-25,38.1,38.57,38.07,38.18,1809500,22.9248021951714,23.2076015923296,22.9067511698208,22.9729382627728,3007308.39084496,0.0,1.0
2010-03-26,38.41,38.68,38.11,38.14,1676400,23.1113294571268,23.2737886852816,22.9308192036215,22.9488702289721,2786102.1201506,0.0,1.0
2010-03-29,39.22,39.23,38.56,38.56,2225300,23.5987071415911,23.6047241500413,23.2015845838795,23.2015845838795,3698349.4678902,0.0,1.0
2010-03-30,39.05,39.59,39.03,39.23,1140700,23.4964179979381,23.8213364542476,23.4843839810378,23.6047241500413,1895792.58438069,0.0,1.0
2010-03-31,38.28,39.0655,38.25,39.05,1372400,23.0331083472745,23.5057443610359,23.015057321924,23.4964179979381,2280867.66266684,0.0,1.0
2010-04-01,38.36,38.78,38.12,38.55,1591400,23.0812444148759,23.3339587697834,22.9368362120717,23.1955675754293,2644835.90670942,0.0,1.0
2010-04-05,39.13,39.21,38.29,38.29,1282300,23.5445540655395,23.5926901331409,23.0391253557247,23.0391253557247,2131125.47641918,0.0,1.0
2010-04-06,38.93,39.19,38.49,39.19,1557500,23.424213896536,23.5806561162406,23.1594655247282,23.5806561162406,2588495.61687816,0.0,1.0
2010-04-07,38.4,39.0,38.13,38.83,1089900,23.1053124486767,23.4663329556872,22.9428532205219,23.3640438120342,1811365.24740642,0.0,1.0
2010-04-08,38.67,38.75,38.0,38.32,870100,23.2677716768314,23.3159077444328,22.8646321106696,23.0571763810752,1446067.43900205,0.0,1.0
2010-04-09,38.93,39.0,38.44,38.8,1323800,23.424213896536,23.4663329556872,23.1293804824774,23.3459927866837,2200096.62768752,0.0,1.0
2010-04-12,39.1,39.24,38.82,39.07,1007400,23.526503040189,23.6107411584915,23.3580268035841,23.5084520148385,1674253.92259587,0.0,1.0
2010-04-13,39.31,39.43,39.07,39.24,965800,23.6528602176427,23.7250643190448,23.5084520148385,23.6107411584915,1605116.5757823,0.0,1.0
2010-04-14,39.52,39.58,39.22,39.33,1190700,23.7792173950964,23.8153194457974,23.5987071415911,23.664894234543,1978890.35699315,0.0,1.0
2010-04-15,40.14,40.25,39.39,39.56,1301500,24.1522719190073,24.2184590119593,23.7009962852441,23.8032854288971,2163035.02110236,0.0,1.0
2010-04-16,39.85,40.53,39.78,40.4,2632300,23.9777786739522,24.3869352485642,23.935659614801,24.3087141387119,4374765.33695563,0.0,1.0
2010-04-19,40.91,41.0,39.92,40.37,4461900,24.6155815696709,24.6697346457225,24.0198977331034,24.2906631133614,7415479.0323908,0.0,1.0
2010-04-20,40.95,41.5,40.73,41.21,1939400,24.6396496034716,24.9705850682313,24.5072754175677,24.7960918231762,3223196.40409214,0.0,1.0
2010-04-21,40.13,40.73,39.81,40.64,2152500,24.1462549105571,24.5072754175677,23.9537106401515,24.4531223415161,3577359.11096646,0.0,1.0
2010-04-22,40.41,40.46,39.67,39.88,1113600,24.3147311471621,24.344816189413,23.869472521849,23.9958296993027,1850753.59162473,0.0,1.0
2010-04-23,40.53,40.73,40.1,40.47,1378400,24.3869352485642,24.5072754175677,24.1282038852066,24.3508331978631,2290839.39538033,0.0,1.0
2010-04-26,40.41,41.0,40.39,40.69,1531000,24.3147311471621,24.6697346457225,24.3026971302617,24.483207383767,2544453.79739356,0.0,1.0
2010-04-27,39.44,40.58,39.31,40.19,1984000,23.731081327495,24.4170202908151,23.6528602176427,24.1823569612582,3297319.61726245,0.0,1.0
2010-04-28,39.03,39.76,38.75,39.46,1896400,23.4843839810378,23.9236255979006,23.3159077444328,23.7431153443953,3151732.31964542,0.0,1.0
2010-04-29,39.32,39.395,38.67,39.06,1570000,23.8093024373473,23.8547169257196,23.4157102047868,23.6518655443231,2592784.9067584,0.25,1.0
2010-04-30,38.36,39.58,38.32,39.32,2156400,23.2279969861811,23.9667393303714,23.2037759257159,23.8093024373473,3561198.32670944,0.0,1.0
2010-05-03,40.12,40.3,38.455,38.47,1996800,24.2937236466524,24.4027184187461,23.2855220047861,23.2946049024606,3297626.05211158,0.0,1.0
2010-05-04,38.94,40.35,38.78,40.1761,3052800,23.5792023629273,24.4329947443276,23.4823181210663,24.3276936839549,5041562.90659367,0.0,1.0
2010-05-05,39.5,39.815,38.44,38.55,2650900,23.9182972094409,24.1090380606048,23.2764391071116,23.3430470233911,4377842.99957061,0.0,1.0
2010-05-06,39.29,39.9,36.0,39.34,4113400,23.7911366419983,24.1605078140935,21.798954418731,23.8214129675799,6793096.45570702,0.0,1.0
2010-05-07,38.97,39.6,38.31,39.01,4268600,23.5973681582763,23.9788498606041,23.1977206605995,23.6215892187415,7049402.32674452,0.0,1.0
2010-05-10,40.8,40.9,39.9,40.39,2804000,24.7054816745618,24.7660343257249,24.1605078140935,24.4572158047929,4630680.8143634,0.0,1.0
2010-05-11,41.28,42.19,40.3501,40.5,3953000,24.9961344001448,25.5471635257294,24.4330552969788,24.5238237210723,6528203.01682546,0.0,1.0
2010-05-12,42.4,42.49,41.48,41.55,2864800,25.674324093172,25.7288214792189,25.1172397024711,25.1596265582853,4731089.29992451,0.0,1.0
2010-05-13,40.85,42.2,40.75,41.81,2130500,24.7357580001433,25.5532187908457,24.6752053489802,25.3170634513095,3518425.6330247,0.0,1.0
2010-05-14,40.28,40.585,39.6,40.25,2128700,24.3906078885134,24.575293474561,23.9788498606041,24.3724420931645,3515453.01338638,0.0,1.0
2010-05-17,41.52,41.65,40.1,40.28,2811100,25.1414607629364,25.2201792094485,24.2816131164198,24.3906078885134,4642406.14738123,0.0,1.0
2010-05-18,41.62,42.59,41.11,41.6,3804400,25.2020134140995,25.789374130382,24.8931948931675,25.1899028838669,6282796.75112845,0.0,1.0
2010-05-19,41.08,41.98,40.67,41.48,2265300,24.8750290978186,25.4200029582868,24.6267632280497,25.1172397024711,3741041.8148279,0.0,1.0
2010-05-20,39.77,40.64,39.5,40.11,3560900,24.0817893675814,24.6085974327007,23.9182972094409,24.2876683815361,5880667.3722777,0.0,1.0
2010-05-21,39.53,40.2,38.75,39.09,5254900,23.9364630047899,24.3421657675829,23.4641523257174,23.670031339672,8678232.74300936,0.0,1.0
2010-05-24,39.31,39.93,39.27,39.51,2505900,23.803247172231,24.1786736094424,23.7790261117657,23.9243524745572,4138381.97315023,0.0,1.0
2010-05-25,38.94,38.94,36.5,38.49,3281700,23.5792023629273,23.5792023629273,22.1017176745467,23.3067154326932,5419581.03726691,0.0,1.0
2010-05-26,39.55,40.18,39.31,39.48,3924300,23.9485735350225,24.3300552373503,23.803247172231,23.9061866792083,6480806.24814776,0.0,1.0
2010-05-27,40.57,40.59,40.07,40.39,2480500,24.5662105768865,24.5783211071192,24.2634473210708,24.4572158047929,4096435.00714282,0.0,1.0
2010-05-28,40.15,40.84,39.92,40.67,1903600,24.3118894420013,24.729702735027,24.1726183443261,24.6267632280497,3143710.4130607,0.0,1.0
2010-06-01,39.36,40.39,39.33,39.73,1453100,23.8335234978125,24.4572158047929,23.8153577024636,24.0575683071161,2399729.77580295,0.0,1.0
2010-06-02,40.3,40.3,39.23,39.57,1697000,24.4027184187461,24.4027184187461,23.7548050513004,23.9606840652551,2802519.73679554,0.0,1.0
2010-06-03,39.76,40.82,39.55,40.55,2379700,24.0757341024651,24.7175922047944,23.9485735350225,24.5541000466539,3929968.30739679,0.0,1.0
2010-06-04,39.14,39.85,38.6,38.85,2712300,23.7003076652536,24.1302314885119,23.3733233489727,23.5247049768805,4479242.35834447,0.0,1.0
2010-06-07,38.42,39.48,38.33,39.27,1787700,23.264328576879,23.9061866792083,23.2098311908322,23.7790261117657,2952306.73745987,0.0,1.0
2010-06-08,38.11,38.725,37.39,38.41,3411800,23.0766153582733,23.4490141629266,22.6406362698986,23.2582733117627,5634435.37890337,0.0,1.0
2010-06-09,38.44,39.31,38.17,38.3,1673900,23.2764391071116,23.803247172231,23.1129469489711,23.1916653954832,2764371.11810375,0.0,1.0
2010-06-10,40.57,40.63,39.0,39.0,3236100,24.5662105768865,24.6025421675844,23.6155339536252,23.6155339536252,5344274.6730961,0.0,1.0
2010-06-11,40.39,40.54,39.55,40.27,2386800,24.4572158047929,24.5480447815376,23.9485735350225,24.3845526233971,3941693.64041462,0.0,1.0
2010-06-14,40.51,41.21,40.48,40.75,1727100,24.5298789861887,24.9537475443306,24.5117131908397,24.6752053489802,2852228.5429697,0.0,1.0
2010-06-15,41.85,41.86,41.0,41.0,1445300,25.3412845117748,25.3473397768911,24.826586976888,24.826586976888,2386848.42403689,0.0,1.0
2010-06-16,42.68,43.03,41.41,41.61,2502600,25.8438715164288,26.0558057954998,25.0748528466569,25.1959581489832,4132932.17047999,0.0,1.0
2010-06-17,42.87,43.1,42.54,42.97,2129800,25.9589215536388,26.098192651314,25.7590978048004,26.0194742048019,3517269.61427646,0.0,1.0
2010-06-18,42.88,43.39,42.74,43.01,1978500,25.9649768187551,26.2737953396871,25.8802031071267,26.0436952652672,3267404.41912197,0.0,1.0
2010-06-21,42.21,43.38,42.0,43.28,2400600,25.5592740559621,26.2677400745708,25.4321134885195,26.2071874234077,3964483.72430841,0.0,1.0
2010-06-22,41.27,42.67,41.17,42.36,2657100,24.9900791350285,25.8378162513125,24.9295264838654,25.6501030327068,4388082.02276927,0.0,1.0
2010-06-23,41.12,41.49,40.62,41.29,2588000,24.8992501582838,25.1232949675874,24.5964869024681,25.0021896652612,4273966.45776481,0.0,1.0
2010-06-24,42.86,43.71,41.55,42.18,9033900,25.9528662885225,26.4675638234092,25.1596265582853,25.5411082606131,14919082.5281304,0.0,1.0
2010-06-25,43.0,43.22,41.79,42.81,4663600,26.0376400001509,26.1708558327098,25.3049529210769,25.9225899629409,7701727.19182068,0.0,1.0
2010-06-28,42.96,43.51,42.56,43.06,1292300,26.0134189396856,26.3464585210829,25.7712083350331,26.0739715908488,2134175.75477954,0.0,1.0
2010-06-29,42.04,42.72,41.73,42.32,2376100,25.4563345489847,25.8680925768941,25.268621330379,25.6258819722415,3924023.06812015,0.0,1.0
2010-06-30,41.1,42.39,41.04,41.9,2359900,24.8871396280512,25.6682688280557,24.8508080373533,25.3715608373563,3897269.49137525,0.0,1.0
2010-07-01,40.85,41.71,40.57,41.25,3674700,24.7357580001433,25.2565108001464,24.5662105768865,24.9779686047959,6068602.99163383,0.0,1.0
2010-07-02,40.45,41.06,40.19,41.06,2389600,24.4935473954908,24.8629185675859,24.3361105024666,24.8629185675859,3946317.71540756,0.0,1.0
2010-07-06,40.08,41.16,39.72,40.71,2522700,24.2695025861871,24.9234712187491,24.0515130419998,24.6509842885149,4166126.42310792,0.0,1.0
2010-07-07,41.05,41.11,39.92,40.01,1996600,24.8568633024696,24.8931948931675,24.1726183443261,24.2271157303729,3297295.76104065,0.0,1.0
2010-07-08,41.04,41.52,40.67,41.3,1461600,24.8508080373533,25.1414607629364,24.6267632280497,25.0082449303775,2413767.14631725,0.0,1.0
2010-07-09,41.59,41.66,40.91,41.23,1215300,25.1838476187506,25.2262344745648,24.7720895908412,24.9658580745633,2007013.69247356,0.0,1.0
2010-07-12,41.77,42.2,41.5,41.58,1248900,25.2928423908442,25.5532187908457,25.1293502327038,25.1777923536343,2062502.5923889,0.0,1.0
2010-07-13,42.17,42.47,41.81,42.18,1484300,25.5350529954968,25.7167109489862,25.3170634513095,25.5411082606131,2451255.18286719,0.0,1.0
2010-07-14,41.49,42.19,41.39,42.19,2799900,25.1232949675874,25.5471635257294,25.0627423164243,25.5471635257294,4623909.84740946,0.0,1.0
2010-07-15,41.09,41.79,40.7,41.5,2897400,24.8810843629349,25.3049529210769,24.6449290233986,25.1293502327038,4784926.74448521,0.0,1.0
2010-07-16,39.5,40.91,39.28,40.69,3541700,23.9182972094409,24.7720895908412,23.785081376882,24.6388737582823,5848959.42946894,0.0,1.0
2010-07-19,39.35,40.0,37.65,37.94,4868500,23.8274682326962,24.2210604652566,22.7980731629228,22.9736758512959,8040110.39398298,0.0,1.0
2010-07-20,40.79,41.01,38.93,39.08,3367000,24.6994264094455,24.8326422420044,23.573147097811,23.6639760745557,5560450.17901625,0.0,1.0
2010-07-21,39.34,41.0991,39.26,41.0,4370800,23.8214129675799,24.8865946541907,23.7729708466494,24.826586976888,7218181.06398702,0.0,1.0
2010-07-22,40.1,40.65,39.73,39.73,1528000,24.2816131164198,24.614652697817,24.0575683071161,24.0575683071161,2523423.78186422,0.0,1.0
2010-07-23,40.95,41.03,40.1,40.11,1305900,24.7963106513065,24.844752772237,24.2816131164198,24.2876683815361,2156635.54760242,0.0,1.0
2010-07-26,42.5,42.56,40.8,41.11,2437800,25.7348767443352,25.7712083350331,24.7054816745618,24.8931948931675,4025917.8635004,0.0,1.0
2010-07-27,42.09,42.55,41.88,42.46,1252200,25.4866108745663,25.7651530699167,25.3594503071237,25.7106556838699,2067952.39505915,0.0,1.0
2010-07-28,41.53,42.39,41.27,42.01,1201500,25.1475160280527,25.6682688280557,24.9900791350285,25.4381687536358,1984223.60857976,0.0,1.0
2010-07-29,41.83,42.37,41.02,41.55,1597400,25.48055560945,25.8094941709872,24.9871477671441,25.3099948738381,2622362.04830709,0.25,1.0
2010-07-30,42.15,42.47,41.42,41.42,2410400,25.675482164435,25.87040871942,25.2308059608754,25.2308059608754,3957018.58096871,0.0,1.0
2010-08-02,43.09,43.21,42.69,42.8,1638100,26.2480789197036,26.3211763778229,26.0044207259723,26.0714267292484,2689176.95713775,0.0,1.0
2010-08-03,42.43,43.22,42.344,43.15,1246300,25.8460429000469,26.3272678326662,25.7936563883947,26.2846276487632,2045980.85689566,0.0,1.0
2010-08-04,43.56,43.62,42.35,42.51,1054800,26.5343772973378,26.5709260263975,25.7973112613007,25.8947745387932,1731606.04016171,0.0,1.0
2010-08-05,43.52,43.58,43.23,43.44,1162400,26.5100114779647,26.5465602070244,26.3333592875095,26.4612798392184,1908246.9293553,0.0,1.0
2010-08-06,43.32,43.32,42.42,43.0,1585000,26.388182381099,26.388182381099,25.8399514452036,26.193255826114,2602005.66330709,0.0,1.0
2010-08-09,43.71,44.11,43.55,43.56,1305600,26.6257491199871,26.8694073137183,26.5282858424945,26.5343772973378,2143330.34322633,0.0,1.0
2010-08-10,43.73,43.86,42.948,43.32,1673500,26.6379320296736,26.7171209426363,26.1615802609289,26.388182381099,2747291.15302487,0.0,1.0
2010-08-11,42.52,43.13,42.4,43.13,1046700,25.9008659936365,26.2724447390767,25.8277685355171,26.2724447390767,1718308.72415364,0.0,1.0
2010-08-12,42.48,42.66,41.79,42.01,1373300,25.8765001742633,25.9861463614424,25.4561897900768,25.5902017966291,2254469.63875055,0.0,1.0
2010-08-13,42.78,42.95,42.3,42.44,1579800,26.0592438195618,26.1627985518976,25.7668539870842,25.8521343548902,2593469.1147587,0.0,1.0
2010-08-16,42.79,42.86,42.18,42.4,814100,26.0653352744051,26.1079754583081,25.6937565289649,25.8277685355171,1336462.34100839,0.0,1.0
2010-08-17,43.87,44.17,42.97,43.15,1844300,26.7232123974796,26.905956042778,26.1749814615842,26.2846276487632,3027683.93996041,0.0,1.0
2010-08-18,43.99,44.59,43.71,44.04,1181600,26.796309855599,27.1617971461959,26.6257491199871,26.8267671298154,1939766.49322628,0.0,1.0
2010-08-19,43.01,43.89,42.53,43.85,1018400,26.1993472809573,26.7353953071661,25.9069574484797,26.711029487793,1671850.20032299,0.0,1.0
2010-08-20,42.47,42.82,41.93,42.6,1232500,25.87040871942,26.0836096389349,25.5414701578828,25.9495976323827,2023326.1703634,0.0,1.0
2010-08-23,42.19,42.95,42.19,42.67,1164000,25.6998479838081,26.1627985518976,25.6998479838081,25.9922378162857,1910873.55967789,0.0,1.0
2010-08-24,41.2,41.87,41.08,41.87,1708200,25.0967939543232,25.5049214288231,25.0236964962038,25.5049214288231,2804256.19814584,0.0,1.0
2010-08-25,41.02,41.12,40.14,40.92,2209600,24.9871477671441,25.0480623155769,24.4510997409353,24.9262332187113,3627376.47548476,0.0,1.0
2010-08-26,40.39,41.28,40.3701,41.13,1378000,24.6033861120173,25.1455255930694,24.5912641168792,25.0541537704202,2262185.36532313,0.0,1.0
2010-08-27,40.94,41.065,40.02,40.55,2983900,24.9384161283978,25.0145593139389,24.3780022828159,24.7008493895098,4898501.38721895,0.0,1.0
2010-08-30,40.15,41.14,40.11,40.9,818700,24.4571911957785,25.0602452252635,24.4328253764054,24.9140503090247,1344013.90318581,0.0,1.0
2010-08-31,40.36,40.69,39.57,39.92,1857700,24.5851117474875,24.7861297573158,24.1038868148682,24.3170877343831,3049681.96891203,0.0,1.0
2010-09-01,41.67,41.8,40.64,40.67,1525100,25.3830923319575,25.4622812449201,24.7556724830994,24.7739468476292,2503671.19060545,0.0,1.0
2010-09-02,43.02,43.04,41.69,41.69,2156000,26.2054387358006,26.2176216454871,25.395275241644,25.395275241644,3539384.35967828,0.0,1.0
2010-09-03,43.49,43.7,42.913,43.51,1146000,26.4917371134348,26.6196576651438,26.1402601689774,26.5039200231214,1881323.96854885,0.0,1.0
2010-09-07,43.23,44.09,43.01,43.01,1700000,26.3333592875095,26.8572244040318,26.1993472809573,26.1993472809573,2790794.71774262,0.0,1.0
2010-09-08,43.03,43.98,42.94,43.27,1643000,26.2115301906439,26.7902184007557,26.1567070970543,26.3577251068826,2697221.01250065,0.0,1.0
2010-09-09,43.05,43.65,43.03,43.52,1428300,26.2237131003304,26.5892003909274,26.2115301906439,26.5100114779647,2344760.05608928,0.0,1.0
2010-09-10,43.34,43.38,42.96,43.15,1271100,26.4003652907856,26.4247311101587,26.1688900067409,26.2846276487632,2086693.62689567,0.0,1.0
2010-09-13,44.09,44.28,43.6,43.7,1070700,26.8572244040318,26.9729620460541,26.5587431167109,26.6196576651438,1757708.17899236,0.0,1.0
2010-09-14,43.9,44.17,43.75,44.07,650000,26.7414867620094,26.905956042778,26.6501149393602,26.8450414943452,1067068.56854865,0.0,1.0
2010-09-15,44.36,44.5,43.52,43.73,935300,27.0216936848004,27.1069740526064,26.5100114779647,26.6379320296736,1535429.58794392,0.0,1.0
2010-09-16,44.43,44.48,43.9,44.3,949000,27.0643338687034,27.0947911429198,26.7414867620094,26.9851449557407,1557920.11008102,0.0,1.0
2010-09-17,44.7,45.13,44.5,44.51,2133700,27.228803149472,27.4907357077331,27.1069740526064,27.1130655074496,3502775.69955731,0.0,1.0
2010-09-20,45.38,45.55,44.65,44.71,1366600,27.6430220788152,27.746576811151,27.1983458752556,27.2348946043153,2243470.62427474,0.0,1.0
2010-09-21,45.0,45.53,44.86,45.53,1063600,27.4115467947705,27.7343939014644,27.3262664269645,27.7343939014644,1746052.50693591,0.0,1.0
2010-09-22,43.76,45.15,43.68,44.87,1424800,26.6562063942035,27.5029186174197,26.6074747554572,27.3323578818078,2339014.30225863,0.0,1.0
2010-09-23,43.72,44.24,43.22,43.5,1130400,26.6318405748303,26.948596226681,26.3272678326662,26.4978285682781,1855714.32290368,0.0,1.0
2010-09-24,44.38,44.63,44.2,44.23,966800,27.033876594487,27.186162965569,26.9242304073079,26.9425047718377,1587141.37241974,0.0,1.0
2010-09-27,45.03,45.23,44.22,44.4,1171700,27.4298211593003,27.551650256166,26.9364133169945,27.0460595041735,1923514.21810531,0.0,1.0
2010-09-28,45.21,45.37,44.2495,45.03,733400,27.5394673464794,27.6369306239719,26.9543831087821,27.4298211593003,1203981.6741132,0.0,1.0
2010-09-29,45.04,45.11,44.35,45.01,954300,27.4359126141436,27.4785527980466,27.0156022299571,27.4176382496138,1566620.82302458,0.0,1.0
2010-09-30,44.51,45.85,44.33,45.26,1463400,27.1130655074496,27.9293204564495,27.0034193202706,27.5699246206958,2402381.75879091,0.0,1.0
2010-10-01,44.61,45.179,44.24,45.12,793300,27.1739800558825,27.5205838364652,26.948596226681,27.4846442528899,1302316.14681483,0.0,1.0
2010-10-04,44.55,45.37,44.25,44.7,783800,27.1374313268228,27.6369306239719,26.9546876815243,27.228803149472,1286720.52927451,0.0,1.0
2010-10-05,45.79,45.92,44.84,45.08,1175200,27.8927717273898,27.9719606403524,27.314083517278,27.4602784335167,1929259.97193595,0.0,1.0
2010-10-06,45.8,46.04,45.52,45.75,1060800,27.8988631822331,28.0450580984718,27.7283024466212,27.8684059080166,1741455.90387139,0.0,1.0
2010-10-07,45.39,46.1499,45.07,46.01,773500,27.6491135336585,28.1120031871995,27.4541869786734,28.026783733942,1269811.59657289,0.0,1.0
2010-10-08,45.64,45.76,45.09,45.58,965000,27.8013999047405,27.8744973628599,27.46636988836,27.7648511756808,1584186.41330684,0.0,1.0
2010-10-11,45.91,46.03,45.61,45.73,876900,27.9658691855092,28.0389666436286,27.7831255402107,27.8562229983301,1439557.5811697,0.0,1.0
2010-10-12,45.76,45.86,45.2,45.86,781100,27.8744973628599,27.9354119112928,27.5333758916361,27.9354119112928,1282288.09060515,0.0,1.0
2010-10-13,46.12,46.57,45.89,45.98,989600,28.0937897372181,28.3679052051658,27.9536862758226,28.0085093694121,1624570.85451653,0.0,1.0
2010-10-14,45.97,46.37,45.69,46.22,985900,28.0024179145689,28.2460761083002,27.831857178957,28.1547042856509,1618496.77189555,0.0,1.0
2010-10-15,45.0825,45.72,44.45,45.3,2651600,27.4618012972276,27.8501315434868,27.0765167783899,27.5942904400689,4352983.10209783,0.0,1.0
2010-10-18,46.81,48.78,46.7,48.0,3575200,28.5141001214046,29.7141167255312,28.4470941181285,29.2389832477552,5869205.45580788,0.0,1.0
2010-10-19,46.21,46.6,45.52,46.31,1870100,28.1486128308076,28.3861795696956,27.7283024466212,28.2095273792405,3070038.35391204,0.0,1.0
2010-10-20,46.25,46.6,45.87,46.31,1197200,28.1729786501808,28.3861795696956,27.941503366136,28.2095273792405,1965376.13887145,0.0,1.0
2010-10-21,45.68,46.42,45.52,46.42,1637000,27.8257657241137,28.2765333825166,27.7283024466212,28.2765333825166,2687371.14879098,0.0,1.0
2010-10-22,46.0,46.03,45.7,45.76,847100,28.0206922790987,28.0389666436286,27.8379486338002,27.8744973628599,1390636.59141163,0.0,1.0
2010-10-25,45.96,46.75,45.82,46.12,931200,27.9963264597256,28.4775513923449,27.9110460919196,28.0937897372181,1528698.84774231,0.0,1.0
2010-10-26,45.92,46.18,45.55,45.82,1193600,27.9719606403524,28.1303384662778,27.746576811151,27.9110460919196,1959466.22064564,0.0,1.0
2010-10-27,45.92,46.2125,45.26,45.62,956000,27.9719606403524,28.1501356945185,27.5699246206958,27.789216995054,1569411.61774232,0.0,1.0
2010-10-28,45.76,46.04,45.3,45.96,826000,28.026783733942,28.1982762917546,27.7450459603927,28.1492784180938,1348629.95193504,0.25,1.0
2010-10-29,46.25,46.31,45.48,45.77,1193600,28.326895710114,28.3636441153596,27.8552911761294,28.0329084681496,1948819.26226352,0.0,1.0
2010-11-01,46.65,46.79,46.25,46.47,976900,28.5718850784177,28.657631357324,28.326895710114,28.461639862681,1595007.99036966,0.0,1.0
2010-11-02,47.32,47.4,46.72,46.98,1354700,28.9822422703264,29.0312401439871,28.6147582178708,28.7740013072682,2211851.08460823,0.0,1.0
2010-11-03,47.15,47.51,46.82,47.41,996800,28.8781217887973,29.0986122202706,28.6760055599468,29.0373648781947,1627499.19623347,0.0,1.0
2010-11-04,47.27,47.56,46.8,47.56,1272500,28.9516185992884,29.1292358913086,28.6637560915316,29.1292358913086,2077641.17897983,0.0,1.0
2010-11-05,47.26,47.401,46.84,47.34,876800,28.9454938650808,29.0318526174079,28.6882550283619,28.9944917387416,1431572.32670296,0.0,1.0
2010-11-08,47.32,47.37,46.8,47.09,611800,28.9822422703264,29.0128659413643,28.6637560915316,28.8413733835518,998900.489823073,0.0,1.0
2010-11-09,46.67,47.4595,46.48,47.4,902200,28.5841345468329,29.0676823125223,28.4677645968886,29.0312401439871,1473043.51408692,0.0,1.0
2010-11-10,46.55,46.92,46.3222,46.72,1176200,28.5106377363418,28.7372529020227,28.3711162910928,28.6147582178708,1920409.86618159,0.0,1.0
2010-11-11,47.25,47.45,46.27,46.32,1131000,28.9393691308732,29.0618638150251,28.3391451785292,28.3697688495671,1846610.7453251,0.0,1.0
2010-11-12,46.82,47.24,46.5,47.0,518700,28.6760055599468,28.9332443966656,28.4800140653038,28.7862507756834,846893.893545648,0.0,1.0
2010-11-15,46.66,47.17,46.62,47.07,522000,28.5780098126253,28.8903712572125,28.5535108757949,28.8291239151366,852281.882457738,0.0,1.0
2010-11-16,45.97,47.15,45.71,46.41,778700,28.1554031523014,28.8781217887973,27.996160062904,28.4248914574355,1271402.11086177,0.0,1.0
2010-11-17,46.42,46.53,45.68,45.77,644800,28.4310161916431,28.4983882679266,27.9777858602812,28.0329084681496,1052780.37894396,0.0,1.0
2010-11-18,47.22,47.55,46.9203,47.08,649900,28.9209949282504,29.123111157101,28.7374366440489,28.8352486493442,1061107.27089901,0.0,1.0
2010-11-19,47.79,47.79,47.07,47.22,722700,29.2701047780832,29.2701047780832,28.8291239151366,28.9209949282504,1179969.57174752,0.0,1.0
2010-11-22,47.22,47.8,46.97,47.71,1142500,28.9209949282504,29.2762295122908,28.7678765730606,29.2211069044225,1865387.07032178,0.0,1.0
2010-11-23,47.22,47.26,46.55,46.78,920200,28.9209949282504,28.9454938650808,28.5106377363418,28.6515066231164,1502432.5445165,0.0,1.0
2010-11-24,47.57,47.85,47.41,47.62,892900,29.1353606255162,29.3068531833288,29.0373648781947,29.1659842965541,1457859.1816983,0.0,1.0
2010-11-26,47.72,47.8,47.01,47.3,627300,29.2272316386301,29.2762295122908,28.792375509891,28.9699928019112,1024207.71047076,0.0,1.0
2010-11-29,47.02,47.29,46.5,47.25,1620500,28.7985002440986,28.9638680677036,28.4800140653038,28.9393691308732,2645829.10061832,0.0,1.0
2010-11-30,47.66,47.99,46.6375,46.73,2266100,29.1904832333845,29.3925994622351,28.5642291606582,28.6208829520784,3699915.65869249,0.0,1.0
2010-12-01,47.76,48.5,47.74,48.13,1193900,29.2517305754604,29.7049609068223,29.2394811070452,29.4783457411413,1949309.07943735,0.0,1.0
2010-12-02,49.04,49.05,47.79,47.93,1150100,30.0356965540322,30.0418212882398,29.2701047780832,29.3558510569895,1877795.77205871,0.0,1.0
2010-12-03,49.39,49.5,48.7,48.78,1114400,30.250062251298,30.3174343275815,29.8274555909741,29.8764534646348,1819507.52837338,0.0,1.0
2010-12-06,49.28,49.6648,49.01,49.4,1116600,30.1826901750144,30.4183699473226,30.0173223514095,30.2561869855056,1823099.52098144,0.0,1.0
2010-12-07,49.69,50.17,49.61,49.73,967300,30.4338042775257,30.7277915194902,30.384806403865,30.4583032143561,1579333.84080722,0.0,1.0
2010-12-08,49.44,50.01,49.4,49.8,756900,30.2806859223359,30.6297957721687,30.2561869855056,30.5011763538092,1235808.72956372,0.0,1.0
2010-12-09,49.42,49.7,49.03,49.7,489000,30.2684364539207,30.4399290117333,30.0295718198246,30.4399290117333,798401.993336848,0.0,1.0
2010-12-10,49.65,49.81,49.33,49.68,501500,30.4093053406954,30.5073010880168,30.2133138460524,30.4276795433181,818811.042246274,0.0,1.0
2010-12-13,48.39,49.95,48.37,49.95,1260500,29.6375888305387,30.5930473669231,29.6253393621236,30.5930473669231,2058048.49202678,0.0,1.0
2010-12-14,48.79,49.75,48.5,48.5,835500,29.8825781988424,30.4705526827713,29.7049609068223,29.7049609068223,1364140.82910621,0.0,1.0
2010-12-15,48.63,49.0,48.44,48.91,680000,29.784582451521,30.0111976172019,29.6682125015767,29.9560750093335,1110252.26067291,0.0,1.0
2010-12-16,49.26,49.38,48.49,48.74,796500,30.1704407065993,30.2439375170904,29.6988361726147,29.8519545278045,1300464.59650879,0.0,1.0
2010-12-17,49.44,49.49,48.905,49.34,1422200,30.2806859223359,30.3113095933739,29.9530126422297,30.21943858026,2322059.94871915,0.0,1.0
2010-12-20,49.32,49.58,49.11,49.48,657400,30.2071891118448,30.3664322012422,30.0785696934854,30.3051848591663,1073352.70024467,0.0,1.0
2010-12-21,49.27,49.74,48.99,49.71,572600,30.1765654408069,30.4644279485637,30.0050728829943,30.4460537459409,934897.712443104,0.0,1.0
2010-12-22,49.62,49.74,49.165,49.54,335100,30.3909311380726,30.4644279485637,30.1122557316271,30.3419332644118,547125.783163962,0.0,1.0
2010-12-23,48.52,49.63,48.5,49.63,604300,29.7172103752374,30.3970558722802,29.7049609068223,30.3970558722802,986655.060477418,0.0,1.0
2010-12-27,48.51,48.6999,48.11,48.45,515900,29.7110856410298,29.827394343632,29.4660962727262,29.6743372357843,842322.266589939,0.0,1.0
2010-12-28,47.41,48.69,47.2,48.67,1012500,29.0373648781947,29.8213308567665,28.9087454598353,29.8090813883513,1653132.96166372,0.0,1.0
2010-12-29,48.25,48.29,47.4,47.59,583900,29.5518425516324,29.5763414884628,29.0312401439871,29.1476100939314,953347.49265723,0.0,1.0
2010-12-30,48.29,48.46,48.1,48.2,1803600,29.5763414884628,29.6804619699919,29.4599715385186,29.5212188805945,2944780.84904364,0.0,1.0
2010-12-31,47.18,48.29,46.91,48.15,972200,28.8964959914201,29.5763414884628,28.7311281678151,29.4905952095565,1587334.18797972,0.0,1.0
2011-01-03,46.63,47.75,46.0,47.75,2466600,28.5596356100025,29.2456058412528,28.1737773549242,29.2456058412528,4027276.80319973,0.0,1.0
2011-01-04,46.01,46.59,45.31,46.58,1543100,28.1799020891318,28.5351366731721,27.7511706946003,28.5290119389645,2519456.26977114,0.0,1.0
2011-01-05,46.24,46.57,45.29,45.67,1423100,28.3207709759064,28.522887204757,27.7389212261852,27.9716611260737,2323529.40024063,0.0,1.0
2011-01-06,46.05,46.33,45.38,46.33,1715800,28.2044010259622,28.3758935837747,27.7940438340535,28.3758935837747,2801427.6895038,0.0,1.0
2011-01-07,46.07,46.51,45.69,46.19,1552200,28.2166504943773,28.4861387995114,27.9839105944888,28.2901473048684,2534314.05737721,0.0,1.0
2011-01-10,45.98,46.22,45.61,45.98,1455200,28.161527886509,28.3085215074912,27.9349127208281,28.161527886509,2375939.83784004,0.0,1.0
2011-01-11,45.99,46.97,45.88,46.34,2376800,28.1676526207166,28.7678765730606,28.1002805444331,28.3820183179823,3880658.19583439,0.0,1.0
2011-01-12,45.04,46.21,44.96,46.2,2313600,27.5858028709953,28.3023967732836,27.5368049973346,28.296272039076,3777470.04454833,0.0,1.0
2011-01-13,44.65,44.94,44.21,44.91,2224200,27.3469382368992,27.5245555289194,27.0774499317652,27.5061813262966,3631504.52674809,0.0,1.0
2011-01-14,44.49,45.33,42.54,42.86,6680600,27.2489424895778,27.7634201630155,26.0546193190973,26.2506108137402,10907575.3715463,0.0,1.0
2011-01-18,44.05,44.46,43.67,44.25,2737400,26.9794541844437,27.230568286955,26.7467142845552,27.1019488685956,4469418.43877359,0.0,1.0
2011-01-19,44.55,44.82,44.01,44.1,1975200,27.2856908948233,27.4510587184283,26.9549552476133,27.0100778554817,3224956.27247227,0.0,1.0
2011-01-20,44.66,44.7575,44.26,44.46,1397700,27.3530629711068,27.4127791296309,27.1080736028032,27.230568286955,2282058.21285667,0.0,1.0
2011-01-21,44.61,45.28,44.55,45.0,1616800,27.3224393000689,27.7327964919776,27.2856908948233,27.561303934165,2639788.02214113,0.0,1.0
2011-01-24,44.49,44.62,43.94,44.56,1941900,27.2489424895778,27.3285640342765,26.9120821081602,27.2918156290309,3170586.56617755,0.0,1.0
2011-01-25,44.43,44.54,43.81,44.44,1533400,27.2121940843322,27.2795661606157,26.8324605634615,27.2183188185398,2503618.84781743,0.0,1.0
2011-01-26,44.85,44.98,44.39,44.55,1412600,27.4694329210511,27.5490544657498,27.1876951475019,27.2856908948233,2306385.79915671,0.0,1.0
2011-01-27,44.98,45.09,44.61,44.77,1008200,27.5490544657498,27.6164265420333,27.3224393000689,27.4204350473904,1646112.24883887,0.0,1.0
2011-01-28,43.91,45.05,43.81,44.78,1099000,27.0468262607272,27.7490212490495,26.98523020912,27.58271190971,1784205.27180561,0.25,1.0
2011-01-31,44.09,44.31,43.8,44.09,1301000,27.1576991536202,27.2932104671561,26.9790706039593,27.1576991536202,2112148.36999008,0.0,1.0
2011-02-01,43.86,44.49,43.48,44.36,2358600,27.0160282349236,27.4040833600491,26.7819632388162,27.3240084929597,3829141.54147472,0.0,1.0
2011-02-02,43.39,44.21,43.09,43.79,1960700,26.7265267923697,27.2316144155489,26.5417386375481,26.9729109987986,3183158.57727868,0.0,1.0
2011-02-03,44.58,44.71,43.3,43.3,2097400,27.4595198064956,27.5395946735849,26.6710903459232,26.6710903459232,3405088.38679262,0.0,1.0
2011-02-04,44.82,45.05,44.44,44.76,1113900,27.6073503303529,27.7490212490495,27.3732853342455,27.5703926993885,1808395.13399842,0.0,1.0
2011-02-07,45.63,45.82,43.45,43.45,2188600,28.1062783483713,28.223310846425,26.7634844233341,26.7634844233341,3553149.82518086,0.0,1.0
2011-02-08,45.83,45.85,45.21,45.59,766800,28.2294704515857,28.2417896619072,27.847574931621,28.0816399277284,1244884.98855373,0.0,1.0
2011-02-09,45.51,46.02,45.3,45.72,1045600,28.0323630864426,28.3465029496394,27.9030113780675,28.1617147948178,1697511.40327566,0.0,1.0
2011-02-10,45.69,45.73,45.19,45.39,924400,28.1432359793356,28.1678743999785,27.8352557212996,27.958447824514,1500745.54436498,0.0,1.0
2011-02-11,45.45,45.75,45.32,45.46,1171900,27.9954054554783,28.1801936103,27.9153305883889,28.001565060639,1902557.01367516,0.0,1.0
2011-02-14,45.08,45.27,44.91,45.27,1164100,27.7675000645316,27.8845325625853,27.6627867767994,27.8845325625853,1889893.86433932,0.0,1.0
2011-02-15,44.25,45.01,44.04,44.78,1657800,27.2562528361918,27.7243828284066,27.1269011278166,27.58271190971,2691406.27807037,0.0,1.0
2011-02-16,44.76,45.0,44.22,44.49,2251900,27.5703926993885,27.7182232232459,27.2377740207096,27.4040833600491,3655916.15248322,0.0,1.0
2011-02-17,45.61,46.16,44.58,44.59,1482800,28.0939591380499,28.4327374218895,27.4595198064956,27.4656794116563,2407297.1583561,0.0,1.0
2011-02-18,45.74,45.86,45.52,45.52,911700,28.1740340051392,28.2479492670679,28.0385226916034,28.0385226916034,1480127.33967714,0.0,1.0
2011-02-22,45.02,45.57,44.83,45.26,1039000,27.7305424335673,28.069320717407,27.6135099355136,27.8783729574246,1686796.43076072,0.0,1.0
2011-02-23,44.1,44.99,43.8,44.91,1516300,27.1638587587809,27.7120636180851,26.9790706039593,27.6627867767994,2461683.76127284,0.0,1.0
2011-02-24,44.04,44.33,43.48,43.97,1278000,27.1269011278166,27.3055296774775,26.7819632388162,27.0837838916916,2074808.31425621,0.0,1.0
2011-02-25,44.61,44.7,43.91,44.09,1023000,27.4779986219777,27.5334350684242,27.0468262607272,27.1576991536202,1660820.73981542,0.0,1.0
2011-02-28,44.9,45.095,44.53,44.65,1078200,27.6566271716386,27.7767394722727,27.428721780692,27.5026370426206,1750436.87357672,0.0,1.0
2011-03-01,44.56,45.16,44.54,44.85,1335600,27.4472005961741,27.8167769058174,27.4348813858527,27.625829145835,2168320.80165931,0.0,1.0
2011-03-02,45.0,45.1,44.12,44.33,942100,27.7182232232459,27.7798192748531,27.1761779691024,27.3055296774775,1529481.15247322,0.0,1.0
2011-03-03,46.13,46.27,45.21,45.26,841400,28.4142586064074,28.5004930786575,27.847574931621,27.8783729574246,1365996.64758621,0.0,1.0
2011-03-04,46.59,46.67,46.01,46.15,1856300,28.6976004438005,28.7468772850863,28.3403433444787,28.4265778167288,3013667.19386057,0.0,1.0
2011-03-07,47.0,47.21,46.55,46.89,2050200,28.9501442553901,29.0794959637653,28.6729620231577,28.8823885986222,3328460.09850397,0.0,1.0
2011-03-08,47.33,47.49,46.93,47.15,1165200,29.1534112256939,29.2519649082655,28.9070270192651,29.0425383328009,1891679.69309181,0.0,1.0
2011-03-09,47.33,47.36,46.79,47.13,1073600,29.1534112256939,29.1718900411761,28.820792547015,29.0302191224795,1742968.86242994,0.0,1.0
2011-03-10,46.92,47.27,46.65,46.91,1166100,28.9008674141043,29.1164535947296,28.7345580747649,28.8947078089436,1893140.82570749,0.0,1.0
2011-03-11,46.86,47.0,46.45,46.74,1214600,28.86390978314,28.9501442553901,28.6113659715504,28.7899945212114,1971879.63888544,0.0,1.0
2011-03-14,46.68,47.0,46.38,46.66,959500,28.753036890247,28.9501442553901,28.5682487354254,28.7407176799256,1557729.71637624,0.0,1.0
2011-03-15,46.04,46.36,45.58,45.98,1669800,28.3588221599609,28.555929525104,28.0754803225677,28.3218645289965,2710888.04627935,0.0,1.0
2011-03-16,45.62,46.19,45.49,46.02,1288700,28.1001187432106,28.4512162373717,28.0200438761212,28.3465029496394,2092179.55757588,0.0,1.0
2011-03-17,45.77,46.25,45.69,46.23,1177900,28.1925128206214,28.488173868336,28.1432359793356,28.4758546580146,1912297.89777965,0.0,1.0
2011-03-18,46.28,46.49,46.09,46.39,1112200,28.5066526838182,28.6360043921933,28.3896201857645,28.5744083405861,1805635.21683549,0.0,1.0
2011-03-21,46.7,46.99,46.43,46.58,772700,28.7653561005685,28.9439846502294,28.599046761229,28.6914408386398,1254463.5245898,0.0,1.0
2011-03-22,45.98,46.7,45.97,46.62,686800,28.3218645289965,28.7653561005685,28.3157049238358,28.7160792592827,1115006.5338272,0.0,1.0
2011-03-23,46.22,46.37,45.38,45.96,475100,28.4696950528539,28.5620891302647,27.9522882193533,28.3095453186751,771315.673007138,0.0,1.0
2011-03-24,46.88,46.94,46.15,46.34,586100,28.8762289934615,28.9131866244258,28.4265778167288,28.5436103147825,951522.028940189,0.0,1.0
2011-03-25,47.22,47.51,46.67,46.9,520400,29.085655568926,29.2642841185869,28.7468772850863,28.8885482037829,844859.347996033,0.0,1.0
2011-03-28,46.75,47.37,46.75,47.24,467700,28.7961541263721,29.1780496463368,28.7961541263721,29.0979747792474,759301.915944936,0.0,1.0
2011-03-29,46.84,47.02,46.41,46.77,2128100,28.8515905728186,28.9624634657116,28.5867275509076,28.8084733366935,3454929.24379392,0.0,1.0
2011-03-30,47.3,47.4,46.84,47.08,949300,29.1349324102118,29.196528461819,28.8515905728186,28.9994210966759,1541170.2133986,0.0,1.0
2011-03-31,46.84,47.42,46.82,47.21,1067600,28.8515905728186,29.2088476721404,28.8392713624971,29.0794959637653,1733227.97832545,0.0,1.0
2011-04-01,47.39,47.61,47.16,47.16,1148000,29.1903688566582,29.3258801701941,29.0486979379617,29.0486979379617,1863755.82532561,0.0,1.0
2011-04-04,47.19,47.53,47.02,47.45,1010900,29.0671767534438,29.2766033289083,28.9624634657116,29.2273264876226,1641176.62353803,0.0,1.0
2011-04-05,47.12,47.15,46.27,47.02,2134500,29.0240595173188,29.0425383328009,28.5004930786575,28.9624634657116,3465319.52017204,0.0,1.0
2011-04-06,47.26,47.63,47.12,47.19,849500,29.1102939895689,29.3381993805156,29.0240595173188,29.0671767534438,1379146.84112727,0.0,1.0
2011-04-07,47.29,47.6,46.9,47.11,597700,29.128772805051,29.3197205650334,28.8885482037829,29.0178999121581,970354.404875537,0.0,1.0
2011-04-08,46.84,47.67,46.71,47.59,1079700,28.8515905728186,29.3628378011584,28.7715157057292,29.3135609598727,1752872.09460284,0.0,1.0
2011-04-11,46.93,47.42,46.77,46.86,834400,28.9070270192651,29.2088476721404,28.8084733366935,28.86390978314,1354632.28279764,0.0,1.0
2011-04-12,45.67,46.86,45.55,46.51,1950400,28.1309167690142,28.86390978314,28.0570015070855,28.6483236025148,3166436.72623263,0.0,1.0
2011-04-13,45.79,46.08,45.5,45.77,1449000,28.2048320309428,28.3834605806038,28.0262034812819,28.1925128206214,2352423.51123415,0.0,1.0
2011-04-14,44.4,46.0,44.1,45.41,4111100,27.3486469136026,28.334183739318,27.1638587587809,27.9707670348354,6674291.44032761,0.0,1.0
2011-04-15,44.8,45.57,44.28,44.72,2213700,27.5950311200314,28.069320717407,27.2747316516739,27.5457542787457,3593899.19035131,0.0,1.0
2011-04-18,44.31,44.615,44.0,44.25,1287800,27.2932104671561,27.4810784245581,27.1022627071737,27.2562528361918,2090718.42496021,0.0,1.0
2011-04-19,44.22,44.64,44.09,44.39,1127900,27.2377740207096,27.4964774374599,27.1576991536202,27.3424873084419,1831123.86357557,0.0,1.0
2011-04-20,44.91,45.03,44.405,44.78,1761700,27.6627867767994,27.736702038728,27.3517267161829,27.58271190971,2860085.92114644,0.0,1.0
2011-04-21,44.55,45.0,44.44,45.0,1293900,27.4410409910134,27.7182232232459,27.3732853342455,27.7182232232459,2100621.6571331,0.0,1.0
2011-04-25,45.66,45.67,44.11,44.42,1612300,28.1247571638535,28.1309167690142,27.1700183639417,27.360966123924,2617537.90694466,0.0,1.0
2011-04-26,46.14,46.45,45.7,45.92,1600000,28.4204182115681,28.6113659715504,28.1493955844963,28.2849068980322,2597569.09453046,0.0,1.0
2011-04-27,46.21,46.33,45.95,46.12,1127600,28.4635354476931,28.5374507096218,28.3033857135144,28.4080990012466,1830636.81937035,0.0,1.0
2011-04-28,46.465,46.5901,45.95,45.95,1002200,28.8053935341132,28.8829477088924,28.4861257482514,28.4861257482514,1616614.7129652,0.3,1.0
2011-04-29,46.84,46.93,46.45,46.59,1588300,29.0378700772164,29.0936644475612,28.796094472389,28.8828857151476,2562032.67671386,0.0,1.0
2011-05-02,47.185,47.5,46.88,47.0,1581200,29.2517484968714,29.4470287930781,29.0626675751474,29.1370600689405,2550579.90834222,0.0,1.0
2011-05-03,46.94,47.15,46.65,46.96,1301000,29.0998638220439,29.2300506861818,28.9200819620441,29.1122625710094,2098598.82415459,0.0,1.0
2011-05-04,47.48,47.58,46.81,46.81,1350600,29.4346300441126,29.4966237889402,29.0192719537682,29.0192719537682,2178606.89615925,0.0,1.0
2011-05-05,47.3,47.92,47.06,47.09,1200000,29.3230413034231,29.7074025213538,29.174256315837,29.1928544392852,1935679.16140315,0.0,1.0
2011-05-06,47.34,47.87,47.12,47.56,1009700,29.3478388013541,29.67640564894,29.2114525627335,29.4842250399746,1628712.70772397,0.0,1.0
2011-05-09,46.92,47.44,46.91,47.28,638600,29.0874650730784,29.4098325461816,29.0812656985957,29.3106425544576,1030103.92706005,0.0,1.0
2011-05-10,47.61,47.725,46.87,46.87,603600,29.5152219123884,29.5865147189401,29.0564682006647,29.0564682006647,973646.618185787,0.0,1.0
2011-05-11,47.72,47.93,47.46,47.61,1000000,29.5834150316987,29.7136018958365,29.4222312951471,29.5152219123884,1613065.96783596,0.0,1.0
2011-05-12,48.33,48.34,47.49,47.49,1300000,29.9615768751466,29.9677762496294,29.4408294185954,29.4408294185954,2096985.75818675,0.0,1.0
2011-05-13,48.05,48.425,47.96,48.32,854600,29.7879943896296,30.0204709327328,29.7322000192848,29.9553775006639,1378526.17611261,0.0,1.0
2011-05-16,47.81,48.1,47.7528,47.86,641200,29.6392094020435,29.8189912620433,29.6037489800021,29.6702062744572,1034297.89857642,0.0,1.0
2011-05-17,46.93,47.86,46.84,47.59,1351900,29.0936644475612,29.6702062744572,29.0378700772164,29.5028231634229,2180703.88191744,0.0,1.0
2011-05-18,47.51,47.58,46.88,47.02,669000,29.4532281675609,29.4966237889402,29.0626675751474,29.149458817906,1079141.13248226,0.0,1.0
2011-05-19,47.97,48.05,47.32,47.43,904100,29.7383993937675,29.7879943896296,29.3354400523886,29.4036331716989,1458372.94152049,0.0,1.0
2011-05-20,47.49,47.88,47.07,47.88,704700,29.4408294185954,29.6826050234228,29.1804556903197,29.6826050234228,1136727.587534,0.0,1.0
2011-05-23,47.41,47.74,46.66,46.82,887500,29.3912344227333,29.5958137806642,28.9262813365268,29.0254713282509,1431596.04645442,0.0,1.0
2011-05-24,47.01,47.5,46.85,47.48,1012500,29.1432594434232,29.4470287930781,29.0440694516992,29.4346300441126,1633229.29243391,0.0,1.0
2011-05-25,46.74,46.97,46.36,46.74,730000,28.9758763323889,29.1184619454922,28.7403001020443,28.9758763323889,1177538.15652025,0.0,1.0
2011-05-26,46.38,46.77,45.71,46.77,1432600,28.7526988510098,28.9944744558371,28.3373407606653,28.9944744558371,2310878.3055218,0.0,1.0
2011-05-27,45.5,46.61,45.45,46.61,1203800,28.2071538965275,28.8952844641131,28.1761570241137,28.8952844641131,1941808.81208093,0.0,1.0
2011-05-31,45.74,45.9991,45.57,45.81,2399400,28.3559388841135,28.5165646769617,28.2505495179067,28.3993345054928,3870390.48322561,0.0,1.0
2011-06-01,45.36,46.53,45.32,45.55,2713600,28.1203626537689,28.8456894682511,28.0955651558379,28.2381507689412,4377215.81031967,0.0,1.0
2011-06-02,45.02,45.74,44.96,45.47,1359300,27.9095839213553,28.3559388841135,27.8723876744588,28.1885557730792,2192640.57007942,0.0,1.0
2011-06-03,44.36,44.75,43.99,44.67,2141000,27.5004252054936,27.742200810321,27.2710483496317,27.6926058144589,3453574.23713679,0.0,1.0
2011-06-06,44.35,44.44,43.87,44.09,1649500,27.4942258310108,27.5500202013556,27.1966558558387,27.3330420944593,2660752.31394542,0.0,1.0
2011-06-07,43.53,44.88,43.47,44.52,1594800,26.9858771234251,27.8227926785968,26.9486808765285,27.5996151972176,2572517.60550479,0.0,1.0
2011-06-08,43.02,43.57,42.94,43.5,908300,26.6697090248047,27.0106746213561,26.6201140289426,26.9672789999768,1465147.8185854,0.0,1.0
2011-06-09,43.32,43.61,43.03,43.15,749500,26.8556902592873,27.0354721192871,26.6759083992874,26.7503008930804,1208992.94289305,0.0,1.0
2011-06-10,42.67,43.2,42.63,43.06,818900,26.4527309179083,26.7812977654942,26.4279334199773,26.6945065227357,1320939.72106087,0.0,1.0
2011-06-13,42.91,43.18,42.7,42.72,1103000,26.6015159054944,26.7688990165287,26.4713290413565,26.4837277903221,1779211.76252306,0.0,1.0
2011-06-14,43.57,43.88,43.29,43.36,1082400,27.0106746213561,27.2028552303214,26.837092135839,26.8804877572183,1745982.60358564,0.0,1.0
2011-06-15,43.6,43.7,43.14,43.21,1338300,27.0292727448043,27.0912664896319,26.7441015185977,26.787497139977,2158766.18475487,0.0,1.0
2011-06-16,43.47,44.0,43.3,43.5,837300,26.9486808765285,27.2772477241145,26.8432915103217,26.9672789999768,1350620.13486905,0.0,1.0
2011-06-17,43.36,44.01,43.36,43.86,863400,26.8804877572183,27.2834470985972,26.8804877572183,27.1904564813559,1392721.15662957,0.0,1.0
2011-06-20,44.07,44.1,43.21,43.21,676900,27.3206433454937,27.339241468942,26.787497139977,26.787497139977,1091884.35362816,0.0,1.0
2011-06-21,43.98,44.5,43.92,44.14,869500,27.264848975149,27.5872164482521,27.2276527282524,27.364038966873,1402560.85903337,0.0,1.0
2011-06-22,43.85,44.13,43.71,43.74,1261200,27.1842571068732,27.3578395923903,27.0974658641146,27.1160639875629,2034398.79863471,0.0,1.0
2011-06-23,43.65,43.86,43.19,43.42,1129100,27.0602696172181,27.1904564813559,26.7750983910115,26.9176840041148,1821312.78428358,0.0,1.0
2011-06-24,43.35,43.9891,43.16,43.77,707200,26.8742883827355,27.2704904059283,26.7565002675632,27.1346621110111,1140760.25245359,0.0,1.0
2011-06-27,43.75,44.01,43.43,43.45,811600,27.1222633620456,27.2834470985972,26.9238833785975,26.936282127563,1309164.33949567,0.0,1.0
2011-06-28,44.62,44.66,43.79,44.31,1054500,27.6616089420452,27.6864064399762,27.1470608599767,27.4694283330798,1700978.06308302,0.0,1.0
2011-06-29,44.35,44.8,44.14,44.74,806200,27.4942258310108,27.7731976827347,27.364038966873,27.7360014358382,1300453.78326935,0.0,1.0
2011-06-30,43.93,44.599,43.8,44.41,2098500,27.2338521027352,27.6485902556314,27.1532602344594,27.5314220779074,3385018.93350377,0.0,1.0
2011-07-01,45.26,45.3,44.05,44.05,1448300,28.0583689089414,28.0831664068724,27.3082445965282,27.3082445965282,2336203.44121682,0.0,1.0
2011-07-05,46.0,46.01,45.2,45.31,1614500,28.5171226206651,28.5233219951479,28.0211726620449,28.0893657813552,2604295.00507116,0.0,1.0
2011-07-06,45.43,46.01,45.2,45.98,1380800,28.1637582751482,28.5233219951479,28.0211726620449,28.5047238716996,2227321.4883879,0.0,1.0
2011-07-07,45.68,45.94,45.26,45.71,997500,28.318742637217,28.4799263737686,28.0583689089414,28.3373407606653,1609033.30291637,0.0,1.0
2011-07-08,44.65,45.21,44.07,45.13,1398100,27.6802070654934,28.0273720365276,27.3206433454937,27.9777770406656,2255227.52963146,0.0,1.0
2011-07-11,43.09,44.0401,42.92,44.0401,2318100,26.7131046461839,27.3021072157903,26.6077152799771,27.3021072157903,3739248.22004055,0.0,1.0
2011-07-12,43.25,43.61,42.98,42.98,1473900,26.812294637908,27.0354721192871,26.6449115268736,26.6449115268736,2377497.92999342,0.0,1.0
2011-07-13,42.39,43.56,42.36,43.47,2026700,26.2791484323912,27.0044752468733,26.2605503089429,26.9486808765285,3269200.79701314,0.0,1.0
2011-07-14,41.31,42.59,41.25,42.59,4096100,25.6096159882538,26.4031359220463,25.5724197413573,26.4031359220463,6607279.51085289,0.0,1.0
2011-07-15,41.37,42.38,41.05,41.94,5872600,25.6468122351504,26.2729490579084,25.4484322517023,26.0001765806673,9472891.20271345,0.0,1.0
2011-07-18,39.4,41.3,39.305,41.09,7007800,24.425535462048,25.6034166137711,24.3666414044618,25.4732297496333,11304043.6894008,0.0,1.0
2011-07-19,39.41,39.73,38.77,39.56,3822000,24.4317348365307,24.6301148199788,24.0349748696345,24.524725453772,6165138.12906905,0.0,1.0
2011-07-20,39.37,39.67,39.165,39.4,1566900,24.4069373385997,24.5929185730823,24.2798501617033,24.425535462048,2527513.06500217,0.0,1.0
2011-07-21,39.46,39.83,39.28,39.48,1888800,24.4627317089445,24.6921085648064,24.3511429682549,24.47513045791,3046759.00004856,0.0,1.0
2011-07-22,40.5,40.73,39.66,39.78,2609000,25.1074666551508,25.2500522682541,24.5867191985995,24.6611116923926,4208489.11008403,0.0,1.0
2011-07-25,40.42,40.78,39.96,40.25,2832300,25.0578716592888,25.2810491406679,24.7727004330821,24.952482293082,4568686.74070179,0.0,1.0
2011-07-26,40.3,40.6,40.11,40.53,1729100,24.9834791654958,25.1694603999784,24.8656910503234,25.1260647785991,2789152.36498516,0.0,1.0
2011-07-27,39.89,40.369,39.69,40.17,2718900,24.7293048117029,25.0262548494268,24.6053173220478,24.90288729722,4385765.05994919,0.0,1.0
2011-07-28,39.7,40.34,39.5,39.76,1828000,24.7974979310132,25.1972560840572,24.6725735081869,24.834975257861,2926569.4547851,0.3,1.0
2011-07-29,39.56,39.82,39.1,39.35,1975900,24.7100508350348,24.8724525847089,24.4227246625344,24.5788801910672,3163352.61800322,0.0,1.0
2011-08-01,39.43,39.8599,39.03,39.79,2286100,24.6288499601977,24.8973750070628,24.3790011145452,24.853713921285,3659972.88325177,0.0,1.0
2011-08-02,37.86,39.16,37.86,39.13,2226400,23.6481932410115,24.4602019893822,23.6481932410115,24.4414633259583,3564395.09525907,0.0,1.0
2011-08-03,38.67,38.815,37.64,37.94,2304900,24.1541371534579,24.2447073600069,23.5107763759027,23.698163010142,3690071.08114562,0.0,1.0
2011-08-04,37.27,38.51,37.27,38.36,2257800,23.2796661936741,24.0541976151969,23.2796661936741,23.9605042980772,3614665.48961368,0.0,1.0
2011-08-05,37.25,38.1,36.38,37.63,2735100,23.2671737513914,23.7981025484031,22.7237525120972,23.5045301547613,4378807.50316344,0.0,1.0
2011-08-08,34.5,36.87,34.46,36.52,3035600,21.5494629375303,23.0298173480215,21.5244780529651,22.8111996080756,4859898.37907313,0.0,1.0
2011-08-09,35.68,35.73,33.82,34.96,4150600,22.2865170322053,22.3177481379118,21.124719899921,21.8367891100307,6644977.66905419,0.0,1.0
2011-08-10,35.5,36.6,34.9,35.21,4150300,22.1740850516616,22.8611693772061,21.7993117831829,21.9929446385636,6644497.37866228,0.0,1.0
2011-08-11,36.95,37.35,35.56,35.79,3135300,23.079787117152,23.3296359628046,22.2115623785095,22.3552254647597,5019514.88598893,0.0,1.0
2011-08-12,37.45,37.76,36.63,37.03,2065500,23.3920981742177,23.5857310295984,22.87990804063,23.1297568862826,3306799.34839094,0.0,1.0
2011-08-15,37.88,38.01,37.34,37.72,1714300,23.6606856832942,23.7418865581312,23.3233897416633,23.5607461450332,2744539.39624623,0.0,1.0
2011-08-16,37.52,38.16,37.24,37.29,2459000,23.4358217222069,23.8355798752509,23.2609275302501,23.2921586359567,3936780.24579681,0.0,1.0
2011-08-17,37.52,38.07,37.3,37.84,2031200,23.4358217222069,23.7793638849791,23.298404857098,23.6357007987289,3251886.14691439,0.0,1.0
2011-08-18,35.72,36.8694,35.4,36.49,1979300,22.3115019167705,23.0294425747531,22.1116228402485,22.7924609446516,3168795.90911169,0.0,1.0
2011-08-19,36.43,37.27,35.18,35.35,2459300,22.7549836178038,23.2796661936741,21.9742059751396,22.0803917345419,3937260.53618873,0.0,1.0
2011-08-22,36.71,37.24,36.47,37.16,1415000,22.9298778097605,23.2609275302501,22.779968502369,23.2109577611196,2265369.68190423,0.0,1.0
2011-08-23,37.59,37.69,36.33,36.8,2088600,23.4795452701961,23.5420074816092,22.6925214063906,22.9860938000323,3343781.70856902,0.0,1.0
2011-08-24,37.99,38.2,37.34,37.46,1620400,23.7293941158486,23.8605647598162,23.3233897416633,23.398344395359,2594208.50357428,0.0,1.0
2011-08-25,37.05,38.38,37.05,38.26,1529700,23.1422493285652,23.9729967403598,23.1422493285652,23.8980420866641,2449000.70841618,0.0,1.0
2011-08-26,36.82,37.16,35.95,36.88,2023100,22.998586242315,23.2109577611196,22.4551650030207,23.0360635691629,3238918.30633246,0.0,1.0
2011-08-29,37.68,37.9,37.0,37.19,2126100,23.5357612604679,23.6731781255768,23.1110182228586,23.2296964245436,3403818.00755942,0.0,1.0
2011-08-30,38.08,38.34,37.5,37.58,1588100,23.7856101061204,23.9480118557946,23.4233292799243,23.4732990490548,2542497.23804389,0.0,1.0
2011-08-31,38.74,38.92,38.09,38.29,2339200,24.1978607014471,24.3102926819907,23.7918563272617,23.916780750088,3744984.28262217,0.0,1.0
2011-09-01,37.71,39.03,37.67,38.91,1476700,23.5544999238918,24.3790011145452,23.5295150393266,24.3040464608494,2364149.40584309,0.0,1.0
2011-09-02,36.49,37.25,36.43,37.01,953000,22.7924609446516,23.2671737513914,22.7549836178038,23.1172644439999,1525722.47834257,0.0,1.0
2011-09-06,35.5,35.78,35.0,35.51,2074000,22.1740850516616,22.3489792436184,21.861773994596,22.180331272803,3320407.5761621,0.0,1.0
2011-09-07,36.32,36.355,35.88,36.01,1827800,22.6862751852493,22.7081369592439,22.4114414550315,22.4926423298686,2926249.26119049,0.0,1.0
2011-09-08,36.38,36.63,35.92,35.98,1769300,22.7237525120972,22.87990804063,22.4364263395968,22.4739036664447,2832592.63476548,0.0,1.0
2011-09-09,36.28,36.42,35.57,35.89,2114200,22.6612903006841,22.7487373966625,22.2178085996508,22.4176876761729,3384766.48867979,0.0,1.0
2011-09-12,35.79,36.0,35.13,35.58,3031800,22.3552254647597,22.4863961087273,21.9429748694331,22.2240548207921,4853814.70077544,0.0,1.0
2011-09-13,36.03,36.25,35.3,35.5,2444200,22.5051347721512,22.6425516372601,22.0491606288354,22.1740850516616,3913085.91979528,0.0,1.0
2011-09-14,37.06,37.42,35.7,36.26,3519300,23.1484955497065,23.3733595107938,22.2990094744879,22.6487978584014,5634286.58765056,0.0,1.0
2011-09-15,36.15,37.3,36.03,37.19,2142800,22.580089425847,23.298404857098,22.5051347721512,23.2296964245436,3430554.17270981,0.0,1.0
2011-09-16,36.02,36.71,35.685,36.3,4965200,22.4988885510099,22.9298778097605,22.2896401427759,22.6737827429667,7949126.17992288,0.0,1.0
2011-09-19,35.73,36.01,35.27,35.57,1320100,22.3177481379118,22.4926423298686,22.0304219654114,22.2178085996508,2113437.82125921,0.0,1.0
2011-09-20,35.35,35.97,35.29,35.86,1587900,22.0803917345419,22.4676574453034,22.0429144076941,22.3989490127489,2542177.04444928,0.0,1.0
2011-09-21,34.62,35.7,34.61,35.29,1519500,21.6244175912261,22.2990094744879,21.6181713700848,22.0429144076941,2432670.83509079,0.0,1.0
2011-09-22,34.21,34.38,33.21,33.77,3069900,21.3683225244322,21.4745082838346,20.7437004103009,21.0934887942145,4914811.58054968,0.0,1.0
2011-09-23,34.45,34.66,34.02,34.09,1703900,21.5182318318238,21.6494024757913,21.2496443227473,21.2933678707365,2727889.32932622,0.0,1.0
2011-09-26,35.08,35.125,34.22,34.75,1843000,21.9117437637265,21.9398517588624,21.3745687455736,21.7056184660632,2950583.97438126,0.0,1.0
2011-09-27,35.02,35.89,34.86,35.57,1933200,21.8742664368786,22.4176876761729,21.7743268986176,22.2178085996508,3094991.28555283,0.0,1.0
2011-09-28,34.07,35.22,34.01,35.01,1721300,21.2808754284539,21.9991908597049,21.243398101606,21.8680202157373,2755746.17205777,0.0,1.0
2011-09-29,34.03,34.44,33.465,34.13,2065900,21.2558905438886,21.5119856106824,20.9029790494044,21.3183527553017,3307439.73558017,0.0,1.0
2011-09-30,32.61,33.78,32.565,33.63,2504500,20.3689271418221,21.0997350153558,20.3408191466862,21.0060416982361,4009624.28857184,0.0,1.0
2011-10-03,31.99,33.1,31.97,32.3,2427000,19.9816614310607,20.6749919777465,19.9691689887781,20.1752942864414,3885549.27065835,0.0,1.0
2011-10-04,32.27,33.0,31.36,31.57,2782400,20.1565556230175,20.6125297663334,19.588149499158,19.7193201431256,4454533.28828998,0.0,1.0
2011-10-05,33.55,33.63,32.17,32.23,3031400,20.9560719291056,21.0060416982361,20.0940934116044,20.1315707384522,4853174.31358619,0.0,1.0
2011-10-06,33.51,33.66,33.19,33.64,1464300,20.9310870445403,21.02478036166,20.7312079680183,21.0122879193774,2344297.40297694,0.0,1.0
2011-10-07,33.25,34.0,33.2,33.5,2394900,20.7686852948662,21.2371518804647,20.7374541891596,20.924840823399,3834158.19872256,0.0,1.0
2011-10-10,34.74,34.77,33.61,33.68,1548200,21.6993722449218,21.7181109083458,20.9935492559535,21.0372728039426,2478618.61591811,0.0,1.0
2011-10-11,34.85,35.1,33.8601,34.37,2258700,21.7680806774763,21.9242362060091,21.1497672466977,21.4682620626933,3616106.36078945,0.0,1.0
2011-10-12,34.84,35.22,34.45,34.99,2672300,21.761834456335,21.9991908597049,21.5182318318238,21.8555277734547,4278266.71445418,0.0,1.0
2011-10-13,34.34,35.13,34.27,34.67,1907700,21.4495233992693,21.9429748694331,21.4057998512801,21.6556486969327,3054166.60223936,0.0,1.0
2011-10-14,34.75,34.77,33.8,34.43,1974800,21.7056184660632,21.7181109083458,21.1122274576384,21.5057393895411,3161591.55323283,0.0,1.0
2011-10-17,34.99,35.26,32.84,33.55,3552800,21.8555277734547,22.0241757442701,20.5125902280723,20.9560719291056,5687919.01474864,0.0,1.0
2011-10-18,34.75,34.97,33.495,34.09,3804400,21.7056184660632,21.843035331172,20.9217177128284,21.2933678707365,6090722.55677486,0.0,1.0
2011-10-19,34.23,34.92,34.125,34.8,1516400,21.3808149667149,21.8118042254655,21.3152296447311,21.7368495717697,2427707.83437425,0.0,1.0
2011-10-20,34.95,35.05,34.2808,34.29,1671700,21.8305428888894,21.8930051003025,21.4125457701127,21.4182922935628,2676338.16059314,0.0,1.0
2011-10-21,35.08,35.48,34.61,35.31,2167500,21.9117437637265,22.161592609379,21.6181713700848,22.0554068499767,3470098.08164481,0.0,1.0
2011-10-24,36.88,36.91,35.12,35.22,2454600,23.0360635691629,23.0548022325868,21.9367286482917,21.9991908597049,3929735.98671527,0.0,1.0
2011-10-25,36.08,36.91,36.02,36.8,1735000,22.5363658778578,23.0548022325868,22.4988885510099,22.9860938000323,2777679.43328893,0.0,1.0
2011-10-26,37.17,37.45,36.02,36.52,2418100,23.2172039822609,23.3920981742177,22.4988885510099,22.8111996080756,3871300.65569796,0.0,1.0
2011-10-27,38.79,39.2,37.96,38.05,2619200,24.2290918071537,24.4851868739475,23.7106554524247,23.7668714426965,4193255.31508377,0.0,1.0
2011-10-28,38.07,38.72,37.53,38.53,2244300,23.9667505192185,24.3759542974558,23.6267966111445,24.2563408853556,3564959.75253244,0.3,1.0
2011-10-31,38.06,38.48,37.6,37.9,2186600,23.9604550764764,24.2248636716451,23.6708647103393,23.8597279926026,3473306.15108828,0.0,1.0
2011-11-01,37.91,38.36,36.75,37.1,2523000,23.8660234353447,24.1493183587397,23.1357520772598,23.3560925732337,4007660.94356341,0.0,1.0
2011-11-02,38.52,38.6,37.91,38.33,1986100,24.2500454426135,24.3004089845504,23.8660234353447,24.1304320305134,3154821.79944958,0.0,1.0
2011-11-03,38.94,39.02,37.95,38.75,1605300,24.5144540377822,24.5648175797191,23.8912052063132,24.3948406256821,2549939.79893077,0.0,1.0
2011-11-04,38.66,38.985,38.06,38.76,1058000,24.3381816410031,24.5427835301217,23.9604550764764,24.4011360684242,1680580.76824815,0.0,1.0
2011-11-07,38.7,39.01,38.19,38.59,1030600,24.3633634119715,24.558522136977,24.0422958321239,24.2941135418083,1637057.22094192,0.0,1.0
2011-11-08,38.94,38.97,38.32,38.74,949100,24.5144540377822,24.5333403660085,24.1241365877713,24.38854518294,1507598.49446533,0.0,1.0
2011-11-09,36.45,38.349,35.72,38.2,3325200,22.9468887949965,24.1423933717234,22.4873214748223,24.048591274866,5281916.04024455,0.0,1.0
2011-11-10,36.75,37.16,36.21,36.76,1692500,23.1357520772598,23.3938652296864,22.7957981691858,23.1420475200019,2688452.69400756,0.0,1.0
2011-11-11,37.36,37.58,36.91,37.21,968400,23.5197740845286,23.658273824855,23.2364791611336,23.4253424433969,1538255.59165549,0.0,1.0
2011-11-14,36.85,37.42,36.69,37.33,665200,23.1987065046809,23.5575467409813,23.0979794208071,23.5008877563023,1056637.36014997,0.0,1.0
2011-11-15,37.23,37.4271,36.54,36.69,715900,23.4379333288811,23.5620165053282,23.0035477796755,23.0979794208071,1137171.80717283,0.0,1.0
2011-11-16,36.29,37.16,36.22,37.1,1207600,22.8461617111227,23.3938652296864,22.8020936119279,23.3560925732337,1918212.98273768,0.0,1.0
2011-11-17,35.42,36.36,35.29,36.34,1260800,22.298458192559,22.8902298103174,22.2166174369115,22.8776389248332,2002718.55633957,0.0,1.0
2011-11-18,36.03,36.18,35.45,35.74,1027500,22.6824801998278,22.7769118409594,22.3173445207853,22.4999123603065,1632133.02398391,0.0,1.0
2011-11-21,35.09,35.8,34.71,35.8,1371300,22.0907085820693,22.5376850167592,21.851481757869,22.5376850167592,2178242.35113297,0.0,1.0
2011-11-22,34.91,35.26,34.5725,35.19,1012900,21.9773906127113,22.1977311086852,21.764919420165,22.1536630094904,1608941.64476233,0.0,1.0
2011-11-23,34.26,34.78,34.14,34.75,1093100,21.568186834474,21.8955498570638,21.4926415215687,21.8766635288375,1736335.38541782,0.0,1.0
2011-11-25,34.15,34.6571,34.14,34.39,291200,21.4989369643108,21.8181788657633,21.4926415215687,21.6500275901215,462556.823926145,0.0,1.0
2011-11-28,35.1,35.9,34.75,35.13,1041800,22.0970040248114,22.6006394441803,21.8766635288375,22.1158903530377,1654847.86801599,0.0,1.0
2011-11-29,34.77,35.51,34.76,35.27,907000,21.8892544143217,22.355117177238,21.8829589715796,22.2040265514273,1440724.72287436,0.0,1.0
2011-11-30,35.81,35.98,35.51,35.73,1346200,22.5439804595013,22.6510029861172,22.355117177238,22.4936169175644,2138372.24027945,0.0,1.0
2011-12-01,35.4,36.09,35.35,35.91,1181200,22.2858673070747,22.7202528562804,22.2543900933642,22.6069348869224,1876277.88606306,0.0,1.0
2011-12-02,36.04,36.47,35.55,35.77,1093400,22.6887756425699,22.9594796804807,22.3802989482064,22.5187986885329,1736811.9206073,0.0,1.0
2011-12-05,36.78,37.02,36.28,36.48,1210600,23.1546384054861,23.3057290312968,22.8398662683806,22.9657751232228,1922978.33463253,0.0,1.0
2011-12-06,37.13,37.35,36.36,36.9,1248000,23.37497890146,23.5134786417865,22.8902298103174,23.2301837183915,1982386.38825491,0.0,1.0
2011-12-07,37.03,37.195,36.5,37.03,1244600,23.3120244740389,23.4158992792838,22.978366008707,23.3120244740389,1976985.65610742,0.0,1.0
2011-12-08,36.42,37.32,36.37,36.85,1446400,22.9280024667701,23.4945923135602,22.8965252530596,23.1987065046809,2297534.99356723,0.0,1.0
2011-12-09,36.76,36.99,36.344,36.5,823200,23.1420475200019,23.2868427030705,22.8801571019301,22.978366008707,1307612.55994506,0.0,1.0
2011-12-12,36.37,37.01,36.15,37.01,847100,22.8965252530596,23.2994335885547,22.7580255127331,23.2994335885547,1345576.53004065,0.0,1.0
2011-12-13,34.81,36.62,34.72,36.61,1511200,21.9144361852902,23.0539113216123,21.8577772006112,23.0476158788702,2400466.59449584,0.0,1.0
2011-12-14,33.85,34.9,33.8,34.9,1492600,21.3100736820475,21.9710951699692,21.2785964683369,21.9710951699692,2370921.41274781,0.0,1.0
2011-12-15,34.3,34.43,33.36,34.0,1860600,21.5933686054425,21.6752093610899,21.001596987684,21.4045053231791,2955471.24518195,0.0,1.0
2011-12-16,34.02,34.68,33.8,34.53,2643600,21.4170962086634,21.8325954296427,21.2785964683369,21.738163788511,4199228.08973611,0.0,1.0
2011-12-19,32.78,33.65,32.68,33.62,1933600,20.6364613086415,21.1841648272052,20.5735068812204,21.1652784989789,3071428.14128982,0.0,1.0
2011-12-20,32.77,33.31,32.6,33.08,2694200,20.6301658658994,20.9701197739734,20.5231433392835,20.8253245909049,4279603.69169581,0.0,1.0
2011-12-21,33.17,33.2,32.52,32.84,1562600,20.8819835755839,20.9008699038102,20.4727797973466,20.6742339650942,2482112.95696083,0.0,1.0
2011-12-22,32.16,33.14,32.125,33.05,2137700,20.2461438586306,20.8630972473575,20.2241098090332,20.8064382626785,3395630.91520234,0.0,1.0
2011-12-23,32.43,32.61,32.101,32.3,1010000,20.4161208126676,20.5294387820256,20.2090007464522,20.3342800570202,1604335.13793066,0.0,1.0
2011-12-27,32.14,32.46,31.9,32.45,1496300,20.2335529731464,20.435007140894,20.0824623473357,20.4287116981518,2376798.68008479,0.0,1.0
2011-12-28,31.65,32.31,31.51,32.31,860200,19.9250762787829,20.3405754997623,19.8369400803934,20.3405754997623,1366385.2333148,0.0,1.0
2011-12-29,32.04,32.17,31.72,31.83,915200,20.1705985457253,20.2524393013727,19.9691443779777,20.0383942481409,1453750.0180536,0.0,1.0
2011-12-30,31.89,32.15,31.79,32.14,1371800,20.0761669045936,20.2398484158885,20.0132124771725,20.2335529731464,2179036.57644878,0.0,1.0
2012-01-03,32.14,32.565,32.02,32.26,2693900,20.2335529731464,20.5011092896861,20.1580076602411,20.3090982860517,4279127.15650632,0.0,1.0
2012-01-04,32.57,32.57,32.1,32.2,1758400,20.5042570110572,20.5042570110572,20.2083712021779,20.2713256295991,2793131.59063095,0.0,1.0
2012-01-05,32.64,32.9425,32.4,32.48,2872700,20.548325110252,20.7387622532008,20.3972344844413,20.4475980263782,4563142.12943899,0.0,1.0
2012-01-06,31.9,32.75,31.65,32.69,3105400,20.0824623473357,20.6175749804152,19.9250762787829,20.5798023239625,4932774.5914157,0.0,1.0
2012-01-09,32.48,32.59,32.01,32.06,2875000,20.4475980263782,20.5168478965414,20.1517122174989,20.1831894312095,4566795.56589171,0.0,1.0
2012-01-10,32.91,33.05,32.64,32.8,1880300,20.718302064289,20.8064382626785,20.548325110252,20.6490521941257,2986763.72262476,0.0,1.0
2012-01-11,33.25,33.28,32.7,32.93,1833400,20.9323471175208,20.9512334457471,20.5860977667046,20.7308929497732,2912265.38800204,0.0,1.0
2012-01-12,33.09,33.4,32.69,33.38,1783000,20.831620033647,21.0267787586524,20.5798023239625,21.0141878731682,2832207.47616867,0.0,1.0
2012-01-13,32.69,33.35,32.485,32.82,2227900,20.5798023239625,20.9953015449419,20.4507457477492,20.66164307961,3538909.16217397,0.0,1.0
2012-01-17,33.1,33.47,32.57,32.58,4309000,20.8379154763891,21.0708468578472,20.5042570110572,20.5105524537993,6844633.77162692,0.0,1.0
2012-01-18,33.07,33.19,32.56,32.89,2977300,20.8190291481628,20.8945744610681,20.4979615683151,20.7057111788048,4729294.06550587,0.0,1.0
2012-01-19,32.75,33.23,32.29,33.2,3774800,20.6175749804152,20.9197562320365,20.3279846142781,20.9008699038102,5996083.44421844,0.0,1.0
2012-01-20,32.75,32.92,32.47,32.79,1838300,20.6175749804152,20.7245975070311,20.4413025836361,20.6427567513836,2920048.79609695,0.0,1.0
2012-01-23,33.88,33.98,32.85,32.89,2295700,21.3289600102738,21.3919144376949,20.6805294078363,20.7057111788048,3646606.11499743,0.0,1.0
2012-01-24,34.27,34.37,33.81,33.86,2155500,21.5744822772161,21.6374367046373,21.284891911079,21.3163691247896,3423905.33644508,0.0,1.0
2012-01-25,35.01,35.14,33.94,34.26,2144900,22.0403450401324,22.1221857957798,21.3667326667265,21.568186834474,3407067.75974996,0.0,1.0
2012-01-26,34.9,35.4,34.73,35.2,1857200,21.9710951699692,22.2858673070747,21.8640726433533,22.1599584522325,2950070.51303446,0.0,1.0
2012-01-27,35.06,35.205,34.71,34.85,1781400,22.0718222538429,22.1631061736036,21.851481757869,21.9396179562586,2829665.95515809,0.0,1.0
2012-01-30,34.46,34.62,34.12,34.6,2398800,21.8829589715796,21.98456295984,21.6670504965263,21.9718624613074,3777489.51169528,0.3,1.0
2012-01-31,34.91,35.38,34.73,34.8,2167600,22.1687201885619,22.4671819040768,22.054415701769,22.0988674466329,3413409.31530377,0.0,1.0
2012-02-01,34.9,35.61,34.81,35.21,2198100,22.1623699392957,22.6132376372011,22.1052176958992,22.3592276665501,3461438.9259869,0.0,1.0
2012-02-02,35.14,35.45,34.87,35.0,1874400,22.3147759216862,22.5116336489407,22.1433191914968,22.2258724319584,2951695.15621212,0.0,1.0
2012-02-03,35.86,36.1137,35.59,35.74,1896100,22.7719938688579,22.9330996927433,22.6005371386685,22.6957908776627,2985867.04315717,0.0,1.0
2012-02-06,36.66,36.91,34.54,35.19,4066300,23.2800138101598,23.4387700418167,21.9337609657098,22.3465271680176,6403370.68592902,0.0,1.0
2012-02-07,36.41,36.7,36.29,36.7,1855700,23.121257578503,23.3054148072249,23.0450545873077,23.3054148072249,2922247.49326869,0.0,1.0
2012-02-08,35.73,36.55,35.72,36.42,2063700,22.6894406283964,23.2101610682308,22.6830903791301,23.1276078277693,3249793.69071433,0.0,1.0
2012-02-09,36.59,36.87,35.78,35.99,3056100,23.2355620652959,23.4133690447516,22.7211918747277,22.8545471093195,4812566.9904502,0.0,1.0
2012-02-10,36.84,37.08,36.0,36.31,2433500,23.3943182969528,23.5467242793433,22.8608973585858,23.0577550858403,3832133.03598068,0.0,1.0
2012-02-13,36.7,37.63,36.55,37.0,2360200,23.3054148072249,23.8959879889884,23.2101610682308,23.4959222852132,3716704.49620777,0.0,1.0
2012-02-14,36.58,36.96,36.36,36.69,2452600,23.2292118160297,23.4705212881481,23.0895063321716,23.2990645579587,3862210.59545765,0.0,1.0
2012-02-15,35.48,36.38,34.56,35.97,2558700,22.5306843967395,23.1022068307042,21.9464614642423,22.8418466107869,4029290.65098162,0.0,1.0
2012-02-16,35.93,36.09,35.3818,35.56,1570700,22.8164456137219,22.9180496019822,22.4683249489447,22.5814863908697,2473446.21311479,0.0,1.0
2012-02-17,36.18,36.43,35.83,36.28,1167600,22.9752018453787,23.1339580770355,22.7529431210591,23.0387043380414,1838667.98143047,0.0,1.0
2012-02-21,35.65,36.43,35.52,36.43,1096100,22.6386386342662,23.1339580770355,22.5560853938046,23.1339580770355,1726073.97605853,0.0,1.0
2012-02-22,34.52,35.6435,34.45,35.47,2487000,21.9210604671772,22.6345109722431,21.8766087223133,22.5243341474733,3916381.69734291,0.0,1.0
2012-02-23,35.1,35.24,34.5,34.73,1299700,22.2893749246211,22.378278414349,21.9083599686447,22.054415701769,2046691.31163513,0.0,1.0
2012-02-24,34.86,35.46,34.76,35.22,1890300,22.1369689422306,22.517983898207,22.0734664495678,22.3655779158164,2976733.5434207,0.0,1.0
2012-02-27,35.38,35.57,34.57,34.75,1586300,22.4671819040768,22.587836640136,21.9528117135086,22.0671162003015,2498012.17792322,0.0,1.0
2012-02-28,35.26,35.87,34.96,35.53,1157800,22.3909789128815,22.7783441181242,22.2004714348933,22.5624356430709,1823235.51635851,0.0,1.0
2012-02-29,35.32,35.62,35.0,35.39,1726700,22.4290804084792,22.6195878864674,22.2258724319584,22.4735321533431,2719105.86119902,0.0,1.0
2012-03-01,35.4,35.71,35.23,35.66,1301400,22.4798824026093,22.6767401298638,22.3719281650827,22.6449888835325,2049368.37190272,0.0,1.0
2012-03-02,35.21,35.49,35.04,35.43,1238000,22.3592276665501,22.5370346460058,22.2512734290235,22.4989331504082,1949529.77133515,0.0,1.0
2012-03-05,35.65,35.75,35.11,35.23,1352600,22.6386386342662,22.7021411269289,22.2957251738874,22.3719281650827,2129995.12819703,0.0,1.0
2012-03-06,34.65,35.58,34.54,35.42,1840900,22.0036137076388,22.5941868894023,21.9337609657098,22.4925829011419,2898941.32152736,0.0,1.0
2012-03-07,34.58,34.85,34.41,34.85,1090700,21.9591619627749,22.1306186929643,21.8512077252482,22.1306186929643,1717570.37285561,0.0,1.0
2012-03-08,34.86,34.9468,34.42,34.94,1074700,22.1369689422306,22.1920891058618,21.8575579745145,22.1877709363607,1692374.51151363,0.0,1.0
2012-03-09,35.18,35.25,34.88,35.03,658000,22.3401769187513,22.3846286636152,22.1496694407631,22.2449231797572,1036179.79768863,0.0,1.0
2012-03-12,35.41,35.67,35.221,35.25,862800,22.4862326518756,22.6513391327987,22.366212940743,22.3846286636152,1358686.82286589,0.0,1.0
2012-03-13,35.68,35.74,35.29,35.61,690100,22.657689382065,22.6957908776627,22.4100296606803,22.6132376372011,1086728.99450597,0.0,1.0
2012-03-14,35.46,35.765,35.265,35.72,711600,22.517983898207,22.7116665008283,22.3941540375146,22.6830903791301,1120585.93318424,0.0,1.0
2012-03-15,35.51,35.71,34.78,35.6,1046300,22.5497351445384,22.6767401298638,22.0861669481004,22.6068873879348,1647651.85763163,0.0,1.0
2012-03-16,35.45,35.76,35.17,35.64,1496900,22.5116336489407,22.7084913761952,22.333826669485,22.6322883849999,2357230.30267495,0.0,1.0
2012-03-19,36.35,36.44,35.34,35.41,1477900,23.0831560829054,23.1403083263018,22.4417809070117,22.4862326518756,2327310.21733135,0.0,1.0
2012-03-20,36.03,36.21,35.735,36.19,891800,22.8799481063846,22.9942525931775,22.6926157530295,22.981552094645,1404354.32154821,0.0,1.0
2012-03-21,35.74,36.33,35.73,36.19,972000,22.6957908776627,23.0704555843728,22.6894406283964,22.981552094645,1530648.57652485,0.0,1.0
2012-03-22,35.93,35.98,35.47,35.49,803100,22.8164456137219,22.8481968600532,22.5243341474733,22.5370346460058,1264674.76523365,0.0,1.0
2012-03-23,36.38,36.41,35.81,36.02,876900,23.1022068307042,23.121257578503,22.7402426225266,22.8735978571183,1380890.6756735,0.0,1.0
2012-03-26,37.1,37.37,36.57,36.59,1307400,23.5594247778759,23.7308815080653,23.2228615667634,23.2355620652959,2058816.81990595,0.0,1.0
2012-03-27,37.34,37.7,37.02,37.12,1496200,23.7118307602665,23.9404397338523,23.5086227837457,23.5721252764084,2356127.98374123,0.0,1.0
2012-03-28,37.22,37.36,36.81,37.19,1789000,23.6356277690712,23.724531258799,23.375267549154,23.6165770212724,2817212.24629933,0.0,1.0
2012-03-29,37.14,37.28,36.92,37.14,1816800,23.584825774941,23.6737292646688,23.445120291083,23.584825774941,2860990.05538101,0.0,1.0
2012-03-30,36.72,37.49,36.71,37.49,1207600,23.3181153057575,23.8070844992606,23.3117650564912,23.8070844992606,1901657.6347854,0.0,1.0
2012-04-02,37.29,37.5501,36.73,36.86,1140200,23.6800795139351,23.8452494973509,23.3244655550238,23.4070187954853,1795520.06888234,0.0,1.0
2012-04-03,37.34,37.52,37.06,37.35,1117600,23.7118307602665,23.8261352470594,23.5340237808108,23.7181810095327,1759930.9147368,0.0,1.0
2012-04-04,36.95,37.24,36.9,37.13,1462600,23.4641710388818,23.6483282676037,23.4324197925504,23.5784755256747,2303216.67492309,0.0,1.0
2012-04-05,37.0,37.1,36.75,36.8,889900,23.4959222852132,23.5594247778759,23.3371660535563,23.3689172998877,1401362.31301385,0.0,1.0
2012-04-09,36.17,36.62,35.98,36.62,1238100,22.9688515961124,23.2546128130947,22.8481968600532,23.2546128130947,1949687.24546854,0.0,1.0
2012-04-10,35.56,36.22,35.42,36.17,1767800,22.5814863908697,23.0006028424438,22.4925829011419,22.9688515961124,2783827.73002123,0.0,1.0
2012-04-11,36.03,36.2,35.8,35.91,862600,22.8799481063846,22.9879023439112,22.7338923732603,22.8037451151893,1358371.87459911,0.0,1.0
2012-04-12,36.26,36.47,36.0,36.0,906600,23.0260038395089,23.1593590741006,22.8608973585858,22.8608973585858,1427660.49328953,0.0,1.0
2012-04-13,36.18,36.38,35.9,36.13,3932600,22.9752018453787,23.1022068307042,22.797394865923,22.9434505990473,6192827.76959015,0.0,1.0
2012-04-16,35.76,36.08,34.99,35.6,6414600,22.7084913761952,22.911699352716,22.2195221826921,22.6068873879348,10101335.7602637,0.0,1.0
2012-04-17,36.59,36.67,36.0,36.1,1002200,23.2355620652959,23.2863640594261,22.8608973585858,22.9243998512485,1578205.76480783,0.0,1.0
2012-04-18,36.325,36.67,36.11,36.67,1772000,23.0672804597397,23.2863640594261,22.9307501005148,23.2863640594261,2790441.64362349,0.0,1.0
2012-04-19,35.78,36.48,35.69,36.39,1544200,22.7211918747277,23.1657093233669,22.6640396313313,23.1085570799704,2431715.56776716,0.0,1.0
2012-04-20,35.92,36.4,35.81,36.11,2083300,22.8100953644556,23.1149073292367,22.7402426225266,22.9307501005148,3280658.62085825,0.0,1.0
2012-04-23,34.04,35.5,33.81,35.49,5351000,21.6162485023961,22.5433848952721,21.4701927692718,22.5370346460058,8426440.87755604,0.0,1.0
2012-04-24,35.13,35.39,33.96,33.96,3301600,22.30842567242,22.4735321533431,21.5654465082659,21.5654465082659,5199165.98791608,0.0,1.0
2012-04-25,35.63,35.78,35.2,35.53,1942200,22.6259381357336,22.7211918747277,22.3528774172839,22.5624356430709,3058462.61864873,0.0,1.0
2012-04-26,36.49,36.59,35.55,35.87,2807300,23.1720595726332,23.2355620652959,22.5751361416034,22.7783441181242,4420771.34658252,0.0,1.0
2012-04-27,36.68,36.75,36.14,36.23,1559400,23.5213232822782,23.5662113038093,23.1750442590386,23.2327574295785,2431784.61150167,0.36,1.0
2012-04-30,36.74,36.86,36.42,36.7,1447700,23.5597987293049,23.6367496233581,23.3545963451629,23.5341484312871,2257595.60220017,0.0,1.0
2012-05-01,36.88,37.22,36.585,36.89,1746000,23.649574772367,23.8676023055179,23.4604038244861,23.6559873468714,2722775.38263557,0.0,1.0
2012-05-02,37.04,37.11,36.5,36.81,1286300,23.752175964438,23.7970639859691,23.4058969411984,23.6046867508359,2005902.620094,0.0,1.0
2012-05-03,36.98,37.24,36.735,37.0,1094500,23.7137005174114,23.8804274545268,23.5565924420527,23.7265256664203,1706802.78138295,0.0,1.0
2012-05-04,36.09,36.62,36.0,36.18,2994900,23.1429813865164,23.4828478352516,23.0852682159765,23.2006945570564,4670355.09361699,0.0,1.0
2012-05-07,36.35,37.06,36.06,36.27,2902600,23.3097083236318,23.7650011134469,23.1237436630031,23.2584077275963,4526419.14412256,0.0,1.0
2012-05-08,35.93,36.2,35.3411,36.09,1596100,23.0403801944454,23.2135197060652,22.6627436818791,23.1429813865164,2489015.91536347,0.0,1.0
2012-05-09,35.34,35.76,35.13,35.76,1202200,22.6620382986836,22.93136642787,22.5273742340904,22.93136642787,1874754.04639431,0.0,1.0
2012-05-10,35.48,35.87,35.2,35.71,1369800,22.7518143417457,23.0019047474188,22.5722622556214,22.8993035553478,2136115.53215017,0.0,1.0
2012-05-11,35.68,36.0,35.25,35.41,1264000,22.8800658318345,23.0852682159765,22.6043251281436,22.7069263202146,1971127.1956766,0.0,1.0
2012-05-14,35.1,35.54,35.0,35.27,1355200,22.5081365105771,22.7902897887723,22.4440107655327,22.6171502771525,2113347.76549124,0.0,1.0
2012-05-15,36.0,36.63,35.09,35.15,2333600,23.0852682159765,23.4892604097561,22.5017239360726,22.5401993830992,3639100.01885358,0.0,1.0
2012-05-16,36.15,36.55,36.0,36.36,1517700,23.181456833543,23.4379598137205,23.0852682159765,23.3161208981362,2366756.12727721,0.0,1.0
2012-05-17,34.73,36.29,34.73,36.16,1220800,22.2708712539129,23.2712328766052,22.2708712539129,23.1878694080475,1903759.55734335,0.0,1.0
2012-05-18,34.241,34.98,34.14,34.75,1466000,21.9572963606458,22.4311856165238,21.892529358151,22.2836964029217,2286133.28232746,0.0,1.0
2012-05-21,34.41,34.44,33.42,34.38,1559700,22.0656688697708,22.0849065932842,21.4308239938315,22.0464311462575,2432252.44232342,0.0,1.0
2012-05-22,34.47,34.6591,34.25,34.52,1127400,22.1041443167975,22.2254061006764,21.9630676776998,22.1362071893197,1758108.22816915,0.0,1.0
2012-05-23,34.65,34.69,34.02,34.25,1000000,22.2195706578773,22.2452209558951,21.8155784640978,21.9630676776998,1559436.07252896,0.0,1.0
2012-05-24,34.59,34.89,34.2,34.35,3236700,22.1810952108507,22.3734724459839,21.9310048051776,22.0271934227442,5047426.73595449,0.0,1.0
2012-05-25,34.91,35.075,34.5101,34.77,1072300,22.3862975949927,22.492105074316,22.1298587405603,22.2965215519306,1672183.30057281,0.0,1.0
2012-05-29,35.52,35.84,35.13,35.33,1604900,22.7774646397635,22.9826670239055,22.5273742340904,22.6556257241791,2502738.95280172,0.0,1.0
2012-05-30,35.29,35.49,35.13,35.33,1570900,22.6299754261614,22.7582269162501,22.5273742340904,22.6556257241791,2449718.12633574,0.0,1.0
2012-05-31,35.42,35.73,35.08,35.33,2153800,22.7133388947191,22.9121287043566,22.4953113615682,22.6556257241791,3358713.41301287,0.0,1.0
2012-06-01,34.96,35.37,34.72,34.95,1773000,22.4183604675149,22.6812760221969,22.2644586794084,22.4119478930105,2764880.15659385,0.0,1.0
2012-06-04,34.54,35.16,34.15,34.89,1990400,22.1490323383285,22.5466119576037,21.8989419326555,22.3734724459839,3103901.55876165,0.0,1.0
2012-06-05,34.46,34.78,34.35,34.46,1735100,22.097731742293,22.302934126435,22.0271934227442,22.097731742293,2705777.529445,0.0,1.0
2012-06-06,34.88,34.965,34.58,34.83,1658000,22.3670598714794,22.4215667547671,22.1746826363463,22.3349969989572,2585545.00825302,0.0,1.0
2012-06-07,34.87,35.47,34.79,35.29,940100,22.360647296975,22.7454017672413,22.3093467009395,22.6299754261614,1466025.85178448,0.0,1.0
2012-06-08,34.5,34.98,34.43,34.98,1994800,22.1233820403108,22.4311856165238,22.0784940187797,22.4311856165238,3110763.07748077,0.0,1.0
2012-06-11,33.86,34.81,33.81,34.77,1372300,21.7129772720268,22.3221718499484,21.6809143995046,22.2965215519306,2140014.12233149,0.0,1.0
2012-06-12,34.32,34.37,33.75,34.23,978000,22.0079556992309,22.0400185717531,21.6424389524779,21.950242528691,1525128.47893332,0.0,1.0
2012-06-13,33.85,34.34,33.75,34.27,1443500,21.7065646975223,22.0207808482398,21.6424389524779,21.9758928267087,2251045.97069556,0.0,1.0
2012-06-14,34.06,34.34,33.82,34.0,1847600,21.8412287621155,22.0207808482398,21.687326974009,21.8027533150889,2881214.08760451,0.0,1.0
2012-06-15,34.5,34.59,33.92,34.1,2435600,22.1233820403108,22.1810952108507,21.7514527190534,21.8668790601333,3798162.49825153,0.0,1.0
2012-06-18,34.45,34.5,34.11,34.35,856200,22.0913191677886,22.1233820403108,21.8732916346377,22.0271934227442,1335189.1652993,0.0,1.0
2012-06-19,34.78,35.17,34.53,34.74,1081900,22.302934126435,22.5530245321081,22.1426197638241,22.2772838284173,1687153.88686909,0.0,1.0
2012-06-20,34.54,34.91,34.28,34.91,1281400,22.1490323383285,22.3862975949927,21.9823054012132,22.3862975949927,1998261.38333861,0.0,1.0
2012-06-21,33.95,34.9,33.84,34.74,1470500,21.7706904425667,22.3798850204883,21.7001521230179,22.2772838284173,2293150.74465384,0.0,1.0
2012-06-22,33.87,34.37,33.55,34.24,1421600,21.7193898465312,22.0400185717531,21.5141874623892,21.9566551031954,2216894.32070717,0.0,1.0
2012-06-25,33.16,33.73,33.04,33.73,1330000,21.2640970567161,21.6296138034691,21.1871461626628,21.6296138034691,2074049.97646352,0.0,1.0
2012-06-26,32.97,33.75,32.92,33.27,1395600,21.1422581411318,21.6424389524779,21.1101952686096,21.3346353762649,2176348.98282142,0.0,1.0
2012-06-27,32.27,33.06,32.21,32.43,4559600,20.6933779258211,21.1999713116717,20.6549024787945,20.7959791178921,7110404.71630306,0.0,1.0
2012-06-28,33.03,33.125,31.995,32.18,2183000,21.1807335881584,21.2416530459506,20.5170321269491,20.6356647552812,3404248.94633072,0.0,1.0
2012-06-29,33.87,33.95,33.54,33.64,1331300,21.7193898465312,21.7706904425667,21.5077748878847,21.5719006329291,2076077.24335781,0.0,1.0
2012-07-02,34.13,34.43,33.8,34.15,1186400,21.8861167836466,22.0784940187797,21.6745018250001,21.8989419326555,1850114.95644836,0.0,1.0
2012-07-03,33.86,34.3099,33.54,34.14,857400,21.7129772720268,22.0014789989814,21.5077748878847,21.892529358151,1337060.48858633,0.0,1.0
2012-07-05,34.37,34.49,33.8,33.96,1122300,22.0400185717531,22.1169694658063,21.6745018250001,21.7771030170711,1750155.10419925,0.0,1.0
2012-07-06,34.17,34.24,33.61,34.24,915000,21.9117670816643,21.9566551031954,21.5526629094158,21.9566551031954,1426884.006364,0.0,1.0
2012-07-09,33.98,34.41,33.61,34.19,1183400,21.78992816608,22.0656688697708,21.5526629094158,21.9245922306732,1845436.64823077,0.0,1.0
2012-07-10,33.66,34.17,33.27,34.17,1334200,21.584725781938,21.9117670816643,21.3346353762649,21.9117670816643,2080599.60796814,0.0,1.0
2012-07-11,33.48,33.875,33.09,33.79,1100800,21.4692994408581,21.7225961337834,21.219209035185,21.6680892504957,1716627.22863988,0.0,1.0
2012-07-12,32.88,33.4,32.82,33.28,1525000,21.0845449705918,21.4179988448226,21.0460695235652,21.3410479507694,2378140.01060667,0.0,1.0
2012-07-13,32.91,33.02,32.42,32.77,2210500,21.1037826941052,21.174321013654,20.7895665433877,21.014006651043,3447133.43832526,0.0,1.0
2012-07-16,32.345,32.94,32.29,32.83,1347200,20.7414722346044,21.1230204176185,20.70620307483,21.0524820980696,2100872.27691102,0.0,1.0
2012-07-17,33.26,33.77,32.64,33.0,2777700,21.3282228017605,21.6552641014868,20.9306431824853,21.1614958646451,4331645.57866369,0.0,1.0
2012-07-18,33.27,33.6799,33.03,33.15,1511500,21.3346353762649,21.5974868052018,21.1807335881584,21.2576844822117,2357087.62362753,0.0,1.0
2012-07-19,33.72,33.88,33.245,33.5,3251900,21.6232012289646,21.7258024210356,21.3186039400038,21.482124589867,5071130.16425693,0.0,1.0
2012-07-20,33.84,34.09,33.34,33.56,4675000,21.7001521230179,21.8604664856288,21.379523397796,21.5206000368936,7290363.63907289,0.0,1.0
2012-07-23,35.19,36.46,34.72,35.0,7029100,22.565849681117,23.3802466431806,22.2644586794084,22.4440107655327,10961432.0974133,0.0,1.0
2012-07-24,34.96,35.8,34.73,35.38,2192000,22.4183604675149,22.9570167258877,22.2708712539129,22.6876885967013,3418283.87098349,0.0,1.0
2012-07-25,34.71,35.18,34.565,35.12,1578100,22.258046104904,22.5594371066126,22.1650637745896,22.5209616595859,2460946.06605795,0.0,1.0
2012-07-26,35.33,35.415,34.75,35.1,1391100,22.6556257241791,22.7101326074668,22.2836964029217,22.5081365105771,2169331.52049504,0.0,1.0
2012-07-27,36.26,36.37,35.4514,35.51,2026700,23.2519951530919,23.3225334726407,22.733474378663,22.771052065259,3160509.08819444,0.0,1.0
2012-07-30,36.31,36.37,35.59,35.94,1609200,23.5149107077738,23.5537676243936,23.0486277083357,23.2752930552848,2484808.58490709,0.36,1.0
2012-07-31,35.82,36.57,35.75,36.5,1172500,23.1975792220451,23.6832906797931,23.1522461526553,23.6379576104033,1810488.48235369,0.0,1.0
2012-08-01,35.68,36.17,35.65,36.16,1150500,23.1069130832655,23.4242445689942,23.0874846249556,23.4177684162242,1776517.69633085,0.0,1.0
2012-08-02,35.36,35.72,35.01,35.65,1335200,22.8996761946263,23.1328176943454,22.6730108476772,23.0874846249556,2061717.88625898,0.0,1.0
2012-08-03,36.07,36.31,35.6,35.92,1214200,23.3594830412944,23.5149107077738,23.0551038611057,23.2623407497448,1874878.56313335,0.0,1.0
2012-08-06,36.46,36.63,36.1,36.23,1467200,23.6120529993234,23.722147596413,23.3789114996044,23.463101485614,2265542.60239602,0.0,1.0
2012-08-07,36.8,36.99,36.54,36.77,1309200,23.8322421935025,23.955289096132,23.6638622214832,23.8128137351926,2021570.59368653,0.0,1.0
2012-08-08,37.04,37.07,36.595,36.82,1034200,23.9876698599819,24.0070983182918,23.699481061718,23.8451944990425,1596935.76840101,0.0,1.0
2012-08-09,37.37,38.31,36.93,37.06,1650400,24.201382901391,24.8101412617685,23.9164321795122,24.0006221655218,2548426.60236805,0.0,1.0
2012-08-10,37.56,37.6,36.58,37.38,1152400,24.3244298040205,24.3503344151004,23.6897668325631,24.207859054161,1779451.53694192,0.0,1.0
2012-08-13,37.58,37.89,37.21,37.78,992900,24.3373821095604,24.5381428454296,24.0977644570714,24.4669051649599,1533163.33827632,0.0,1.0
2012-08-14,37.64,37.98,37.48,37.77,804000,24.3762390261803,24.5964282203594,24.2726205818607,24.4604290121899,1241477.8164711,0.0,1.0
2012-08-15,37.72,38.0,37.52,37.61,1087800,24.4280482483401,24.6093805258993,24.2985251929406,24.3568105678704,1679700.95616575,0.0,1.0
2012-08-16,38.24,38.31,37.66,37.78,1396700,24.7648081923787,24.8101412617685,24.3891913317202,24.4669051649599,2156681.67445919,0.0,1.0
2012-08-17,38.24,38.6,37.97,38.3,1075400,24.7648081923787,24.9979496920977,24.5899520675894,24.8036651089985,1660553.78586197,0.0,1.0
2012-08-20,38.12,38.31,37.77,38.31,1180700,24.687094359139,24.8101412617685,24.4604290121899,24.8101412617685,1823150.32078039,0.0,1.0
2012-08-21,37.995,38.32,37.83,38.3,754300,24.6061424495143,24.8166174145385,24.4992859288098,24.8036651089985,1164734.72259223,0.0,1.0
2012-08-22,37.75,38.04,37.62,38.04,621700,24.44747670665,24.6352851369792,24.3632867206403,24.6352851369792,959983.530472742,0.0,1.0
2012-08-23,37.29,37.73,37.14,37.65,934600,24.1495736792312,24.43452440111,24.0524313876816,24.3827151789503,1443140.75531579,0.0,1.0
2012-08-24,37.49,37.49,36.96,37.07,1523500,24.2790967346307,24.2790967346307,23.9358606378221,24.0070983182918,2352476.93208175,0.0,1.0
2012-08-27,37.67,38.0,37.56,37.68,1066200,24.3956674844902,24.6093805258993,24.3244298040205,24.4021436372602,1646347.82079787,0.0,1.0
2012-08-28,37.5,37.73,37.28,37.53,1196500,24.2855728874007,24.43452440111,24.1430975264612,24.3050013457106,1847547.52165133,0.0,1.0
2012-08-29,37.5,37.74,37.26,37.43,1207900,24.2855728874007,24.44100055388,24.1301452209213,24.2402398180108,1865150.56531772,0.0,1.0
2012-08-30,37.4,37.59,37.02,37.46,1179100,24.2208113597009,24.3438582623304,23.9747175544419,24.2596682763208,1820679.71816055,0.0,1.0
2012-08-31,37.51,37.87,37.37,37.65,750100,24.2920490401706,24.5251905398897,24.201382901391,24.3827151789503,1158249.39071514,0.0,1.0
2012-09-04,37.2,37.53,36.83,37.48,1262800,24.0912883043015,24.3050013457106,23.8516706518124,24.2726205818607,1949923.11771108,0.0,1.0
2012-09-05,37.13,37.24,36.75,37.1,792600,24.0459552349116,24.1171929153813,23.7998614296526,24.0265267766017,1223874.77280472,0.0,1.0
2012-09-06,37.95,38.15,37.33,37.33,1148200,24.5769997620495,24.7065228174489,24.1754782903111,24.1754782903111,1772966.20506482,0.0,1.0
2012-09-07,37.64,38.5,37.59,38.09,859500,24.3762390261803,24.933188164398,24.3438582623304,24.6676659008291,1327176.84484691,0.0,1.0
2012-09-10,37.85,38.02,37.33,37.51,1214300,24.5122382343497,24.6223328314393,24.1754782903111,24.2920490401706,1875032.97579709,0.0,1.0
2012-09-11,38.56,38.59,37.56,38.07,1291600,24.9720450810178,24.9914735393278,24.3244298040205,24.6547135952891,1994393.96486826,0.0,1.0
2012-09-12,38.86,38.98,38.38,38.69,1628100,25.1663296641171,25.2440434973567,24.8554743311583,25.0562350670275,2513992.57835398,0.0,1.0
2012-09-13,39.07,39.2,38.53,38.9,1013900,25.3023288722865,25.3865188582961,24.9526166227079,25.1922342751969,1565589.99766176,0.0,1.0
2012-09-14,39.96,39.98,38.98,39.17,1720000,25.8787064688141,25.8916587743541,25.2440434973567,25.3670903999862,2655897.81633122,0.0,1.0
2012-09-17,38.96,39.3,38.73,38.9,1810900,25.2310911918168,25.4512803859959,25.0821396781074,25.1922342751969,2796258.92767105,0.0,1.0
2012-09-18,38.675,39.23,38.61,39.07,749200,25.0465208378725,25.4059473166061,25.0044258448677,25.3023288722865,1156859.67674148,0.0,1.0
2012-09-19,38.4,38.5,37.56,38.01,969400,24.8684266366983,24.933188164398,24.3244298040205,24.6158566786693,1496876.36229737,0.0,1.0
2012-09-20,38.2,38.5,37.9,38.38,1047800,24.7389035812988,24.933188164398,24.5446189981996,24.8554743311583,1617935.89066968,0.0,1.0
2012-09-21,38.01,38.58,37.94,38.33,1002200,24.6158566786693,24.9849973865578,24.5705236092795,24.8230935673085,1547523.71600415,0.0,1.0
2012-09-24,38.1,38.43,37.83,37.99,905600,24.6741420535991,24.8878550950082,24.4992859288098,24.6029043731294,1398361.08283113,0.0,1.0
2012-09-25,37.53,38.1,37.5,38.04,969400,24.3050013457106,24.6741420535991,24.2855728874007,24.6352851369792,1496876.36229737,0.0,1.0
2012-09-26,37.31,37.9601,37.22,37.81,912800,24.1625259847712,24.5835406763471,24.1042406098414,24.4863336232698,1409478.79462042,0.0,1.0
2012-09-27,37.655,37.7,37.31,37.5,793900,24.3859532553352,24.4150959428001,24.1625259847712,24.2855728874007,1225882.13743335,0.0,1.0
2012-09-28,38.165,38.28,37.47,37.62,1202200,24.7162370466039,24.7907128034586,24.2661444290907,24.3632867206403,1856349.04348453,0.0,1.0
2012-10-01,37.91,38.15,37.63,38.13,1635800,24.5510951509696,24.7065228174489,24.3697628734103,24.693570511909,2525882.35346198,0.0,1.0
2012-10-02,37.8,38.19,37.77,37.92,1415200,24.4798574704999,24.7324274285288,24.4604290121899,24.5575713037395,2185248.01725112,0.0,1.0
2012-10-03,37.41,38.08,37.2,37.94,1152500,24.2272875124709,24.6611897480591,24.0912883043015,24.5705236092795,1779605.94960565,0.0,1.0
2012-10-04,37.46,38.0,37.29,37.97,1105500,24.2596682763208,24.6093805258993,24.1495736792312,24.5899520675894,1707031.99764776,0.0,1.0
2012-10-05,37.76,37.95,37.51,37.64,1066700,24.45395285942,24.5769997620495,24.2920490401706,24.3762390261803,1647119.88411657,0.0,1.0
2012-10-08,38.22,38.26,37.69,37.75,687700,24.7518558868387,24.7777604979186,24.4086197900301,24.44747670665,1061895.88854127,0.0,1.0
2012-10-09,37.57,38.36,37.47,38.24,889000,24.3309059567905,24.8425220256184,24.2661444290907,24.7648081923787,1372728.58065026,0.0,1.0
2012-10-10,37.32,37.7187,37.22,37.56,858900,24.1690021375411,24.42720634848,24.1042406098414,24.3244298040205,1326250.36886447,0.0,1.0
2012-10-11,37.81,38.03,37.51,37.69,800200,24.4863336232698,24.6288089842093,24.2920490401706,24.4086197900301,1235610.13524898,0.0,1.0
2012-10-12,39.3,39.4,37.86,37.86,2524300,25.4512803859959,25.5160419136956,24.5187143871197,24.5187143871197,3897838.87079354,0.0,1.0
2012-10-15,37.75,38.33,37.61,38.12,3787700,24.44747670665,24.8230935673085,24.3568105678704,24.687094359139,5848688.46448706,0.0,1.0
2012-10-16,38.38,38.59,37.93,38.38,1759900,24.8554743311583,24.9914735393278,24.5640474565095,24.8554743311583,2717508.46916355,0.0,1.0
2012-10-17,38.96,39.39,38.25,38.59,1770500,25.2310911918168,25.5095657609256,24.7712843451487,24.9914735393278,2733876.21152001,0.0,1.0
2012-10-18,39.05,39.3,38.72,39.13,1409000,25.2893765667465,25.4512803859959,25.0756635253374,25.3411857889063,2175674.43209924,0.0,1.0
2012-10-19,39.05,39.47,38.34,39.11,3559100,25.2893765667465,25.5613749830854,24.8295697200784,25.3282334833664,5495701.11517701,0.0,1.0
2012-10-22,38.39,39.96,37.76,39.45,3924700,24.8619504839283,25.8787064688141,24.45395285942,25.5484226775455,6060233.81381112,0.0,1.0
2012-10-23,36.7788,38.25,36.76,38.12,2568200,23.8185127496302,24.7712843451487,23.8063375824226,24.687094359139,3965626.03017548,0.0,1.0
2012-10-24,36.85,37.31,36.54,36.83,1578800,23.8646229573524,24.1625259847712,23.6638622214832,23.8516706518124,2437867.13513007,0.0,1.0
2012-10-25,36.57,37.44,36.54,37.22,1647100,23.6832906797931,24.2467159707808,23.6638622214832,24.1042406098414,2543330.98446462,0.0,1.0
2012-10-26,36.35,36.81,36.14,36.74,2192000,23.5408153188537,23.8387183462725,23.4048161106843,23.7933852768827,3384725.5891849,0.0,1.0
2012-10-31,35.99,37.04,35.94,37.0,2153700,23.5408153188537,24.2276132095121,23.5081106573938,24.2014494803442,3292649.89126869,0.36,1.0
2012-11-01,36.33,36.84,35.86,36.84,2617900,23.7632070167812,24.0967945636724,23.4557831990579,24.0967945636724,4002334.656801,0.0,1.0
2012-11-02,35.58,36.72,35.47,36.63,2103800,23.2726370948823,24.0183033761686,23.2006868396705,23.9594349855407,3216361.07222505,0.0,1.0
2012-11-05,36.17,36.3385,35.73,35.79,1401800,23.6585521001094,23.7687668092294,23.3707510792621,23.409996673014,2143119.56984745,0.0,1.0
2012-11-06,37.79,38.66,36.75,37.56,7254700,24.718183131411,25.2872442408137,24.0379261730446,24.5677416886953,11091232.3750694,0.0,1.0
2012-11-07,37.21,37.63,36.95,37.51,1703200,24.3388090584759,24.6135282147392,24.1687448188843,24.5350370272354,2603910.15220728,0.0,1.0
2012-11-08,37.25,37.58,36.93,37.03,1718500,24.3649727876438,24.5808235532793,24.1556629543003,24.2210722772201,2627301.31315654,0.0,1.0
2012-11-09,37.22,37.69,37.03,37.05,1179300,24.3453499907678,24.6527738084911,24.2210722772201,24.2341541418041,1802953.99395142,0.0,1.0
2012-11-12,36.95,37.62,36.81,37.42,966500,24.1687448188843,24.6069872824472,24.0771717667965,24.4761686366075,1477618.1083304,0.0,1.0
2012-11-13,36.98,37.51,36.95,36.99,1023400,24.1883676157602,24.5350370272354,24.1687448188843,24.1949085480522,1564608.76571685,0.0,1.0
2012-11-14,36.48,37.23,36.37,36.98,1085100,23.861321001161,24.3518909230598,23.7893707459491,24.1883676157602,1658937.82653835,0.0,1.0
2012-11-15,36.34,36.762,36.07,36.4,1163000,23.7697479490732,24.0457752917949,23.5931427771896,23.8089935428251,1778033.99895319,0.0,1.0
2012-11-16,36.45,36.94,36.12,36.42,1061300,23.841698204285,24.1622038865923,23.6258474386495,23.8220754074091,1622551.57617285,0.0,1.0
2012-11-19,37.4,37.65,36.77,37.14,1141600,24.4630867720236,24.6266100793232,24.0510080376285,24.293022532432,1745316.95030521,0.0,1.0
2012-11-20,37.26,37.48,36.91,37.25,1389400,24.3715137199358,24.5154142303594,24.1425810897163,24.3649727876438,2124162.02764021,0.0,1.0
2012-11-21,37.68,37.74,37.2,37.44,1103200,24.6462328761992,24.6854784699511,24.3322681261839,24.4892505011915,1686609.72282473,0.0,1.0
2012-11-23,38.25,38.25,37.74,37.81,533500,25.0190660168423,25.0190660168423,24.6854784699511,24.731264995995,815632.965125991,0.0,1.0
2012-11-26,38.32,38.49,38.1,38.25,710000,25.0648525428862,25.1760483918499,24.9209520324625,25.0190660168423,1085472.17476936,0.0,1.0
2012-11-27,38.3,38.7,38.22,38.36,1003600,25.0517706783022,25.3134079699816,24.9994432199663,25.0910162720541,1534337.85154723,0.0,1.0
2012-11-28,38.54,38.56,38.0,38.01,936900,25.2087530533099,25.2218349178938,24.8555427095427,24.8620836418347,1432364.62048086,0.0,1.0
2012-11-29,38.6,38.86,38.08,38.49,983200,25.2479986470618,25.4180628866534,24.9078701678785,25.1760483918499,1503149.63694822,0.0,1.0
2012-11-30,38.46,39.01,38.28,38.7,1669000,25.156425594974,25.5161768710331,25.0386888137182,25.3134079699816,2551624.02773248,0.0,1.0
2012-12-03,37.6999,38.89,37.55,38.6,1341000,24.6592493314602,25.4376856835293,24.5612007564033,25.2479986470618,2050166.45967002,0.0,1.0
2012-12-04,37.32,37.82,36.65,37.69,1600400,24.4107593136877,24.7378059282869,23.9725168501247,24.6527738084911,2446746.01197308,0.0,1.0
2012-12-05,37.0,37.29,36.63,37.15,1857300,24.2014494803442,24.3911365168117,23.9594349855407,24.2995634647239,2839503.47915371,0.0,1.0
2012-12-06,37.22,37.33,36.99,37.01,1013200,24.3453499907678,24.4173002459797,24.1949085480522,24.2079904126362,1549014.65841735,0.0,1.0
2012-12-07,37.46,37.5,36.76,37.26,1092800,24.5023323657755,24.5284960949434,24.0444671053365,24.3715137199358,1670709.84871543,0.0,1.0
2012-12-10,37.6,37.63,37.05,37.48,1011800,24.5939054178633,24.6135282147392,24.2341541418041,24.5154142303594,1546874.29074879,0.0,1.0
2012-12-11,38.01,38.36,37.32,37.71,1217800,24.8620836418347,25.0910162720541,24.4107593136877,24.6658556730751,1861814.1048368,0.0,1.0
2012-12-12,37.77,38.24,37.68,38.07,1528200,24.705101266827,25.0125250845503,24.6462328761992,24.9013292355866,2336364.19363738,0.0,1.0
2012-12-13,37.2,37.87,37.041,37.48,1011000,24.5677416886953,25.0102252083573,24.4627344056711,24.7526601745242,1530836.67504147,0.36,1.0
2012-12-14,36.97,37.305,36.83,37.23,1227100,24.4158443610502,24.6370861208812,24.3233851181357,24.5875543836056,1858051.12160572,0.0,1.0
2012-12-17,36.75,37.17,36.56,36.97,1662400,24.2705512650418,24.5479289937851,24.1450708639436,24.4158443610502,2517173.97486541,0.0,1.0
2012-12-18,36.7232,37.105,36.65,36.92,1895400,24.2528519242553,24.5050014881462,24.2045089486743,24.3828232028664,2869978.07504807,0.0,1.0
2012-12-19,36.57,37.07,36.55,36.88,1721900,24.1516750955803,24.4818866774176,24.1384666323068,24.3564062763195,2607267.72577043,0.0,1.0
2012-12-20,36.6,36.8376,36.13,36.76,1273400,24.1714877904906,24.3284043341797,23.8610889035635,24.2771554966785,1928157.68743601,0.0,1.0
2012-12-21,36.04,36.47,35.97,36.33,2022200,23.8016508188328,24.0856327792129,23.7554211973756,23.9931735362984,3061976.18622043,0.0,1.0
2012-12-24,35.89,36.88,35.63,36.3,687100,23.7025873442816,24.3564062763195,23.5308773217262,23.9733608413882,1040393.55036696,0.0,1.0
2012-12-26,35.39,35.97,35.27,35.83,1281400,23.3723757624443,23.7554211973756,23.2931249828033,23.6629619544611,1940271.13293584,0.0,1.0
2012-12-27,35.56,35.64,34.91,35.44,1182700,23.484647700269,23.5374815533629,23.0553726438805,23.405396920628,1790821.49908164,0.0,1.0
2012-12-28,35.31,35.6,35.06,35.51,1800300,23.3195419093503,23.511064626816,23.1544361184317,23.4516265420852,2725979.4916688,0.0,1.0
2012-12-31,35.9,35.92,35.04,35.2,1071800,23.7091915759183,23.7224000391918,23.1412276551582,23.2468953613461,1622898.86084021,0.0,1.0
2013-01-02,35.82,36.38,35.3,36.37,2460900,23.6563577228244,24.0261946944822,23.3129376777136,24.0195904628454,3726247.25381755,0.0,1.0
2013-01-03,36.12,36.18,35.5,35.61,2271100,23.8544846719268,23.8941100617472,23.4450223104485,23.5176688584527,3438855.759334,0.0,1.0
2013-01-04,35.74,36.44,35.645,36.28,2228900,23.6035238697304,24.0658200843026,23.5407836691813,23.9601523781147,3374957.33432238,0.0,1.0
2013-01-07,35.35,35.75,35.0,35.62,2372900,23.3459588358973,23.6101281013672,23.1148107286112,23.5242730900895,3592999.35331939,0.0,1.0
2013-01-08,35.38,35.49,35.0067,35.26,2953400,23.3657715308076,23.4384180788118,23.1192355638078,23.2865207511666,4471981.24240105,0.0,1.0
2013-01-09,35.68,36.02,35.47,35.6,1728300,23.5638984799099,23.7884423555593,23.4252096155383,23.511064626816,2616958.4821703,0.0,1.0
2013-01-10,37.07,37.35,35.68,35.98,5557800,24.4818866774176,24.6668051632465,23.5638984799099,23.7620254290123,8415513.42487189,0.0,1.0
2013-01-11,36.89,37.16,36.41,37.16,2704400,24.3630105079562,24.5413247621483,24.0460073893924,24.5413247621483,4094950.25121874,0.0,1.0
2013-01-14,36.56,36.89,35.955,36.83,1791000,24.1450708639436,24.3630105079562,23.7455148499204,24.3233851181357,2711897.61127524,0.0,1.0
2013-01-15,37.21,37.29,36.39,36.62,1993000,24.5743459203321,24.627179773426,24.0327989261189,24.1846962537641,3017762.11014603,0.0,1.0
2013-01-16,37.57,37.88,37.0,37.21,2043200,24.8120982592549,25.0168294399941,24.4356570559604,24.5743459203321,3093773.9806575,0.0,1.0
2013-01-17,37.94,38.3,37.61,37.88,1747000,25.0564548298145,25.2942071687374,24.8385151858019,25.0168294399941,2645273.66102616,0.0,1.0
2013-01-18,39.01,39.1,37.96,38.15,3177500,25.7631076149464,25.8225456996771,25.069663293088,25.1951436941862,4811309.13446514,0.0,1.0
2013-01-22,38.87,39.1,38.69,39.05,1640100,25.6706483720319,25.8225456996771,25.5517722025705,25.7895245414934,2483407.74553463,0.0,1.0
2013-01-23,38.12,38.9999,37.9999,38.9,2370800,25.175330999276,25.7564373409933,25.0960141773186,25.6904610669422,3589819.57387567,0.0,1.0
2013-01-24,38.45,38.73,38.17,38.2,1873900,25.3932706432886,25.5781891291175,25.2083521574597,25.2281648523699,2837423.19026726,0.0,1.0
2013-01-25,37.31,37.66,36.6,37.42,7321900,24.6403882366995,24.8715363439856,24.1714877904906,24.7130347847037,11086679.5756539,0.0,1.0
2013-01-28,37.02,37.27,37.01,37.27,3041900,24.4488655192339,24.6139713101526,24.4422612875972,24.6139713101526,4605986.23324297,0.0,1.0
2013-01-29,37.22,37.27,36.8,36.98,1108100,24.5809501519688,24.6139713101526,24.3035724232255,24.4224485926869,1677863.6197957,0.0,1.0
2013-01-30,37.24,37.46,37.17,37.35,2551300,24.5941586152423,24.7394517112507,24.5479289937851,24.6668051632465,3863129.18796568,0.0,1.0
2013-01-31,37.37,37.43,37.03,37.21,1749700,24.68001362652,24.7196390163405,24.4554697508707,24.5743459203321,2649361.94888235,0.0,1.0
2013-02-01,37.65,37.72,37.22,37.69,1555400,24.8649321123489,24.9111617338061,24.5809501519688,24.8913490388959,2355156.64130514,0.0,1.0
2013-02-04,37.43,37.622,37.25,37.43,1379100,24.7196390163405,24.846440263766,24.6007628468791,24.7196390163405,2088206.58610256,0.0,1.0
2013-02-05,37.89,38.06,37.65,37.73,1055500,25.0234336716308,25.1357056094555,24.8649321123489,24.9177659654429,1598217.71563429,0.0,1.0
2013-02-06,38.17,38.2799,37.72,37.8,1506600,25.2083521574597,25.2809326631475,24.9111617338061,24.9639955869001,2281264.62375616,0.0,1.0
2013-02-07,38.72,38.99,37.91,38.99,1806900,25.5715848974807,25.7498991516729,25.0366421349043,25.7498991516729,2735973.08420616,0.0,1.0
2013-02-08,39.84,39.84,38.755,38.86,2649100,26.3112588407963,26.3112588407963,25.5946997082093,25.6640441403952,4011216.05920114,0.0,1.0
2013-02-11,39.69,40.1283,39.395,40.04,3309100,26.2121953662451,26.5016588388837,26.0173705329611,26.4433434735312,5010575.31293741,0.0,1.0
2013-02-12,39.89,40.02,39.68,39.79,2206600,26.34427999898,26.4301350102577,26.2055911346084,26.2782376826126,3341191.1049916,0.0,1.0
2013-02-13,40.42,40.55,39.925,40.23,2341400,26.6943042757276,26.7801592870053,26.3673948097086,26.5688238746294,3545302.66166378,0.0,1.0
2013-02-14,40.88,40.95,40.22,40.24,2162000,26.9980989310179,27.0443285524751,26.5622196429926,26.5754281062661,3273658.64633002,0.0,1.0
2013-02-15,40.53,41.0,40.43,40.99,1925000,26.7669508237318,27.0773497106588,26.7009085073643,27.0707454790221,2914797.82339745,0.0,1.0
2013-02-19,40.91,40.93,40.32,40.73,1749500,27.0179116259281,27.0311200892016,26.6282619593601,26.8990354564667,2649059.11274485,0.0,1.0
2013-02-20,41.12,41.56,40.82,41.04,1427600,27.1566004902998,27.4471866823166,26.9584735411974,27.1037666372058,2161644.3494453,0.0,1.0
2013-02-21,41.12,41.62,40.75,41.62,1639800,27.1566004902998,27.4868120721371,26.9122439197402,27.4868120721371,2482953.49132838,0.0,1.0
2013-02-22,41.13,41.48,40.8501,41.35,1164900,27.1632047219365,27.3943528292226,26.978352278424,27.3084978179449,1763869.08284452,0.0,1.0
2013-02-25,40.11,41.49,40.09,41.33,2403900,26.4895730949884,27.4009570608594,26.4763646317149,27.2952893546715,3639938.95463124,0.0,1.0
2013-02-26,40.05,40.42,39.99,40.14,1460500,26.449947705168,26.6943042757276,26.4103223153475,26.5093857898987,2211460.89406336,0.0,1.0
2013-02-27,40.52,40.62,39.99,40.01,1515200,26.760346592095,26.8263889084625,26.4103223153475,26.423530778621,2294286.57766848,0.0,1.0
2013-02-28,40.02,40.68,40.0,40.43,1494600,26.4301350102577,26.866014298283,26.4169265469842,26.7009085073643,2263094.45550641,0.0,1.0
2013-03-01,40.11,40.43,39.88,40.1,2154700,26.4895730949884,26.7009085073643,26.3376757673433,26.4829688633517,3262605.12731143,0.0,1.0
2013-03-04,40.08,40.35,40.01,40.01,1433400,26.4697604000782,26.6480746542703,26.423530778621,26.423530778621,2170426.59743268,0.0,1.0
2013-03-05,40.7,40.835,40.285,40.29,1031600,26.8792227615565,26.9683798886525,26.6051471486315,26.6084492644499,1562028.79720354,0.0,1.0
2013-03-06,40.95,41.42,40.7,40.7,1664100,27.0443285524751,27.3547274394022,26.8792227615565,26.8792227615565,2519748.08203413,0.0,1.0
2013-03-07,41.06,41.47,40.89,40.91,930300,27.1169751004793,27.3877485975859,27.0047031626546,27.0179116259281,1408642.2935619,0.0,1.0
2013-03-08,41.67,41.75,41.07,41.3,778700,27.5198332303208,27.5726670834148,27.1235793321161,27.2754766597612,1179092.50134005,0.0,1.0
2013-03-11,42.28,42.28,41.38,41.68,1459100,27.9226913601623,27.9226913601623,27.3283105128552,27.5264374619576,2209341.0411009,0.0,1.0
2013-03-12,42.15,42.2199,41.69,42.05,1008400,27.8368363488846,27.8829999280255,27.5330416935943,27.7707940325172,1526899.80525402,0.0,1.0
2013-03-13,41.81,41.98,41.3,41.55,1197700,27.6122924732353,27.7245644110599,27.2754766597612,27.4405824506799,1813534.20939383,0.0,1.0
2013-03-14,42.23,42.32,41.78,42.0,910300,27.8896702019786,27.9491082867093,27.592479778325,27.7377728743334,1378358.67981231,0.0,1.0
2013-03-15,42.38,42.67,42.04,42.04,1271900,27.9887336765298,28.1802563939954,27.7641898008804,27.7641898008804,1925886.41640479,0.0,1.0
2013-03-18,42.22,42.3699,41.8,42.06,637200,27.8830659703419,27.9820634025767,27.6056882415985,27.7773982641539,964835.934061742,0.0,1.0
2013-03-19,41.83,42.45,41.57,42.41,962700,27.6255009365088,28.034963297987,27.4537909139534,28.00854637144,1457701.74783622,0.0,1.0
2013-03-20,42.241,42.38,42.02,42.02,730400,27.896934856779,27.9887336765298,27.7509813376069,27.7509813376069,1105957.57413481,0.0,1.0
2013-03-21,42.89,43.08,42.02,42.19,1152500,28.3255494900038,28.451029891102,27.7509813376069,27.8632532754316,1745093.24231978,0.0,1.0
2013-03-22,43.84,43.915,42.79,42.93,1809900,28.9529514954947,29.0024832327703,28.2595071736364,28.3519664165508,2740515.6262686,0.0,1.0
2013-03-25,43.67,44.14,43.39,43.97,1376200,28.84067955767,29.1510784445971,28.6557610718411,29.0388065067724,2083815.46210887,0.0,1.0
2013-03-26,43.83,43.855,43.45,43.64,985400,28.946347263858,28.9628578429498,28.6953864616616,28.8208668627598,1492073.649442,0.0,1.0
2013-03-27,43.67,43.95,43.555,43.73,660400,28.84067955767,29.0255980434989,28.7647308938475,28.8803049474905,999964.926011262,0.0,1.0
2013-03-28,43.94,44.0,43.61,43.82,993000,29.0189938118622,29.0586192016827,28.8010541678496,28.9397430322212,1503581.42266684,0.0,1.0
2013-04-01,43.56,44.03,43.41,44.0,980000,28.7680330096658,29.0784318965929,28.6689695351146,29.0586192016827,1483897.07372961,0.0,1.0
2013-04-02,43.39,43.63,43.201,43.63,1006700,28.6557610718411,28.8142626311231,28.5309410939066,28.8142626311231,1524325.69808531,0.0,1.0
2013-04-03,43.03,43.61,42.92,43.43,1494200,28.4180087329183,28.8010541678496,28.3453621849141,28.6821779983881,2262488.78323141,0.0,1.0
2013-04-04,43.46,43.69,42.98,43.23,1034800,28.7019906932984,28.8538880209435,28.3849875747346,28.5500933656532,1566874.17540347,0.0,1.0
2013-04-05,43.33,43.34,42.57,42.87,1822300,28.6161356820207,28.6227399136574,28.114214077628,28.3123410267303,2759291.46679334,0.0,1.0
2013-04-08,43.25,43.39,43.035,43.33,1124800,28.5633018289267,28.6557610718411,28.4213108487367,28.6161356820207,1703150.4372766,0.0,1.0
2013-04-09,43.91,44.01,43.08,43.25,860300,28.9991811169519,29.0652234333194,28.451029891102,28.5633018289267,1302649.64543835,0.0,1.0
2013-04-10,44.71,44.75,43.8,44.03,1705600,29.5275196478916,29.5539365744386,28.9265345689477,29.0784318965929,2582586.58056452,0.0,1.0
2013-04-11,45.065,45.5402,44.72,44.83,1456600,29.7619698709961,30.0758029583743,29.5341238795284,29.6067704275326,2205555.5893822,0.0,1.0
2013-04-12,44.91,45.1,44.33,44.83,713200,29.6596042806265,29.7850846817247,29.2765588456953,29.6067704275326,1079913.66631016,0.0,1.0
2013-04-15,43.8,45.03,43.68,44.65,840000,28.9265345689477,29.7388550602675,28.8472837893068,29.4878942580711,1271911.77748253,0.0,1.0
2013-04-16,44.33,44.3786,43.79,43.92,723700,29.2765588456953,29.3086554114499,28.919930337311,29.0057853485887,1095812.56352869,0.0,1.0
2013-04-17,43.74,44.39,43.34,44.36,1150900,28.8869091791273,29.3161842355157,28.6227399136574,29.2963715406055,1742670.5532198,0.0,1.0
2013-04-18,44.34,44.57,43.46,43.71,1346600,29.283163077332,29.4350604049772,28.7019906932984,28.867096484217,2038995.71375949,0.0,1.0
2013-04-19,45.02,45.12,44.05,44.36,1393800,29.7322508286308,29.7982931449982,29.0916403598664,29.2963715406055,2110465.0422085,0.0,1.0
2013-04-22,46.55,48.46,45.86,46.385,5200300,30.7426982690529,32.0041065116714,30.2870062861174,30.6337284470466,7874193.82909806,0.0,1.0
2013-04-23,47.76,47.795,46.46,47.0,1870100,31.5418102970992,31.5649251078278,30.6832601843222,31.0398886927065,2831669.30365484,0.0,1.0
2013-04-24,47.28,47.7,46.71,47.5,2169100,31.2248071785354,31.5021849072787,30.8483659752408,31.3701002745438,3284409.32921112,0.0,1.0
2013-04-25,47.76,48.4,47.2601,47.42,1290400,31.5418102970992,31.9644811218509,31.2116647575782,31.3172664214498,1953898.75912315,0.0,1.0
2013-04-26,47.27,47.9399,47.27,47.81,1351000,31.2182029468986,31.6606204242442,31.2182029468986,31.5748314552829,2045658.10878439,0.0,1.0
2013-04-29,47.65,47.68,46.9,47.02,1244200,31.7333330145648,31.7533120280052,31.2338576785538,31.3137737323156,1868260.41792676,0.4,1.0
2013-04-30,47.37,47.73,47.21,47.7,1156900,31.546862222454,31.7866103837393,31.440307484105,31.7666313702989,1737172.86408895,0.0,1.0
2013-05-01,47.05,47.739,46.67,47.5,1362400,31.333752745756,31.7926040877714,31.0806852421771,31.6334379473626,2045746.65920545,0.0,1.0
2013-05-02,46.81,47.55,46.72,47.05,1240100,31.1739206382325,31.6667363030967,31.1139835979112,31.333752745756,1862103.95778089,0.0,1.0
2013-05-03,47.22,47.39,46.96,47.1,1034400,31.4469671552518,31.5601815647477,31.2738157054347,31.3670511014901,1553229.84753532,0.0,1.0
2013-05-06,47.15,47.44,46.841,47.41,1218700,31.4003494572241,31.5934799204817,31.1945656187876,31.5735009070413,1829970.2389707,0.0,1.0
2013-05-07,47.46,47.52,47.0,47.04,1585700,31.6067992627754,31.6467572896562,31.3004543900219,31.3270930746092,2381048.50080892,0.0,1.0
2013-05-08,47.6,47.72,47.4,47.46,1119300,31.7000346588307,31.7799507125925,31.5668412358945,31.6067992627754,1680713.61982433,0.0,1.0
2013-05-09,47.59,47.89,47.42,47.7,1011500,31.6933749876839,31.8931651220883,31.5801605781881,31.7666313702989,1518843.76525713,0.0,1.0
2013-05-10,47.51,47.91,47.37,47.38,1183400,31.6400976185094,31.9064844643819,31.546862222454,31.5535218936008,1776964.61869035,0.0,1.0
2013-05-13,47.46,47.74,47.22,47.48,1228000,31.6067992627754,31.7932700548861,31.4469671552518,31.620118605069,1843934.89247232,0.0,1.0
2013-05-14,47.51,47.63,47.01,47.39,1875200,31.6400976185094,31.7200136722712,31.3071140611688,31.5601815647477,2815754.65013363,0.0,1.0
2013-05-15,47.61,47.78,47.37,47.55,1431600,31.7066943299776,31.8199087394734,31.546862222454,31.6667363030967,2149655.69386268,0.0,1.0
2013-05-16,47.21,47.88,47.14,47.63,1060100,31.440307484105,31.8865054509415,31.3936897860773,31.7200136722712,1591820.34162045,0.0,1.0
2013-05-17,47.91,47.94,47.33,47.33,932600,31.9064844643819,31.9264634778224,31.5202235378668,31.5202235378668,1400369.44684014,0.0,1.0
2013-05-20,47.7,47.97,47.59,47.94,735900,31.7666313702989,31.9464424912628,31.6933749876839,31.9264634778224,1105009.51740259,0.0,1.0
2013-05-21,48.46,48.72,47.79,47.9,1692200,32.2727663774567,32.4459178272738,31.8265684106202,31.8998247932351,2540966.30703719,0.0,1.0
2013-05-22,47.48,48.97,47.3,48.4,1499300,31.620118605069,32.6124096059441,31.5002445244263,32.2328083505758,2251312.36505192,0.0,1.0
2013-05-23,46.97,47.21,46.4999,47.06,1353700,31.2804753765815,31.440307484105,30.9674042359698,31.3404124169028,2032682.95109103,0.0,1.0
2013-05-24,47.16,47.68,46.37,46.56,1320000,31.407009128371,31.7533120280052,30.8808951077727,31.0074288595622,1982079.85184321,0.0,1.0
2013-05-28,46.72,48.0,46.635,47.63,928300,31.1139835979112,31.9664215047033,31.0573763931633,31.7200136722712,1393912.67156519,0.0,1.0
2013-05-29,44.445,46.69,44.22,46.45,4442700,29.5989084120112,31.0940045844707,29.4490658112079,30.9341724769472,6671050.11953322,0.0,1.0
2013-05-30,44.83,45.12,44.29,44.39,1239900,29.8553057511635,30.0484362144211,29.4956835092356,29.5622802207037,1861803.64265182,0.0,1.0
2013-05-31,44.48,45.02,44.44,44.46,1308700,29.622217261025,29.9818395029529,29.5955785764378,29.6088979187314,1965112.04705092,0.0,1.0
2013-06-03,44.81,44.98,44.1,44.97,1067100,29.8419864088699,29.9552008183657,29.3691497574461,29.9485411472189,1602331.3711378,0.0,1.0
2013-06-04,44.66,44.98,44.14,44.78,1532100,29.7420913416677,29.9552008183657,29.3957884420334,29.8220073954294,2300564.04621893,0.0,1.0
2013-06-05,44.1,44.63,44.06,44.45,649300,29.3691497574461,29.7221123282272,29.3425110728589,29.6022382475846,974973.066516515,0.0,1.0
2013-06-06,44.18,44.26,43.46,44.17,1231300,29.4224271266206,29.4757044957951,28.9429308040501,29.4157674554738,1848890.09210193,0.0,1.0
2013-06-07,45.0,45.04,44.13,44.3,972600,29.9685201606593,29.9951588452466,29.3891287708866,29.5023431803824,1460432.47265357,0.0,1.0
2013-06-10,44.59,45.12,44.51,44.99,1182500,29.69547364364,30.0484362144211,29.6421962744655,29.9618604895125,1775613.20060954,0.0,1.0
2013-06-11,44.7,44.86,43.77,44.32,1204000,29.7687300262549,29.8752847646039,29.1493806096013,29.515662522676,1807897.07698427,0.0,1.0
2013-06-12,43.81,44.99,43.8,44.9,961000,29.1760192941885,29.9618604895125,29.1693596230417,29.9019234491912,1443014.19516768,0.0,1.0
2013-06-13,44.32,44.44,43.73,43.89,800900,29.515662522676,29.5955785764378,29.122741925014,29.229296663363,1202611.93434942,0.0,1.0
2013-06-14,44.09,44.64,44.0,44.39,794200,29.3624900862993,29.728771999374,29.302553045978,29.5622802207037,1192551.37752567,0.0,1.0
2013-06-17,44.31,44.91,44.115,44.24,998400,29.5090028515292,29.908583120338,29.3791392641663,29.4623851535015,1499173.12430323,0.0,1.0
2013-06-18,44.745,44.87,44.365,44.38,679100,29.7986985464156,29.8819444357507,29.5456310428367,29.5556205495569,1019720.02074752,0.0,1.0
2013-06-19,44.88,45.3299,44.58,44.58,1212600,29.8886041068976,30.1882227117927,29.6888139724932,29.6888139724932,1820810.62753415,0.0,1.0
2013-06-20,43.81,44.55,43.73,44.45,1117300,29.1760192941885,29.6688349590527,29.122741925014,29.6022382475846,1677710.46853366,0.0,1.0
2013-06-21,44.34,44.54,43.85,44.14,1891200,29.5289818649696,29.6621752879059,29.2026579787758,29.3957884420334,2839779.86045901,0.0,1.0
2013-06-24,43.85,44.21,43.685,44.17,951000,29.2026579787758,29.4424061400611,29.0927734048534,29.4157674554738,1427998.43871432,0.0,1.0
2013-06-25,43.98,44.259,43.64,44.05,1236100,29.2892337036844,29.4750385286805,29.0628048846927,29.3358514017121,1856097.65519954,0.0,1.0
2013-06-26,44.13,44.59,43.8,44.45,1170700,29.3891287708866,29.69547364364,29.1693596230417,29.6022382475846,1757894.60799458,0.0,1.0
2013-06-27,44.63,44.7403,44.16,44.25,772500,29.7221123282272,29.7955685009766,29.409107784327,29.4690448246483,1159967.18602188,0.0,1.0
2013-06-28,44.83,45.24,44.36,44.69,1353500,29.8553057511635,30.1283522681828,29.5423012072633,29.7620703551081,2032382.63596196,0.0,1.0
2013-07-01,45.73,45.76,44.77,44.95,1343100,30.4546761543767,30.4746551678171,29.8153477242826,29.9352218049252,2016766.24925047,0.0,1.0
2013-07-02,45.91,46.08,45.51,45.6,1274300,30.5745502350193,30.6877646445151,30.3081633891468,30.3681004294681,1913457.84485137,0.0,1.0
2013-07-03,46.03,46.2,45.63,45.8,517200,30.6544662887811,30.7676806982769,30.3880794429085,30.5012938524044,776614.923767659,0.0,1.0
2013-07-05,46.61,46.62,45.842,46.41,538400,31.0407272152962,31.047386886443,30.529264471221,30.90753379236,808448.327448779,0.0,1.0
2013-07-08,46.71,47.21,46.6501,46.7,1263500,31.1073239267644,31.440307484105,31.067432496595,31.1006642556176,1897240.82788174,0.0,1.0
2013-07-09,47.23,47.55,46.86,47.06,1008800,31.4536268263986,31.6667363030967,31.2072189939666,31.3404124169028,1514789.51101473,0.0,1.0
2013-07-10,46.95,47.23,46.54,47.06,1183500,31.2671560342879,31.4536268263986,30.9941095172685,31.3404124169028,1777114.77625488,0.0,1.0
2013-07-11,47.28,47.6,46.74,47.56,1065600,31.4869251821327,31.7000346588307,31.1273029402048,31.6733959742435,1600079.0076698,0.0,1.0
2013-07-12,47.64,47.75,47.28,47.28,841200,31.726673343418,31.7999297260329,31.4869251821327,31.4869251821327,1263125.43285645,0.0,1.0
2013-07-15,47.45,47.84,47.24,47.78,912300,31.6001395916285,31.8598667663543,31.4602864975455,31.8199087394734,1369887.46123982,0.0,1.0
2013-07-16,47.16,47.55,46.91,47.41,1308800,31.407009128371,31.6667363030967,31.2405173497006,31.5735009070413,1965262.20461545,0.0,1.0
2013-07-17,46.03,46.67,45.62,46.0,1979500,30.6544662887811,31.0806852421771,30.3814197717617,30.6344872753406,2972368.98994215,0.0,1.0
2013-07-18,46.48,46.55,46.06,46.2,1448700,30.9541514903877,31.0007691884154,30.6744453022215,30.7676806982769,2175332.63739793,0.0,1.0
2013-07-19,45.38,46.46,45.35,46.27,2424000,30.2215876642382,30.940832148094,30.2016086507978,30.8142983963046,3639819.3642939,0.0,1.0
2013-07-22,46.87,47.97,44.9007,45.12,3772900,31.2138786651134,31.9464424912628,29.9023896261715,30.0484362144211,5665294.75228732,0.0,1.0
2013-07-23,47.83,48.35,47.6301,47.98,3351400,31.8532070952074,32.1995099948417,31.7200802689826,31.9531021624096,5032380.6177783,0.0,1.0
2013-07-24,47.12,47.93,46.84,47.72,1622400,31.3803704437837,31.9198038066756,31.1938996516729,31.7799507125925,2436156.32699275,0.0,1.0
2013-07-25,47.1,47.37,46.91,47.0,914500,31.3670511014901,31.546862222454,31.2405173497006,31.3004543900219,1373190.92765956,0.0,1.0
2013-07-26,47.08,47.22,46.77,46.84,612700,31.3537317591965,31.4469671552518,31.1472819536452,31.1938996516729,920015.397897224,0.0,1.0
2013-07-29,47.15,47.25,46.7645,46.92,1646100,31.4003494572241,31.4669461686923,31.1436191345145,31.2471770208474,2471743.66978721,0.0,1.0
2013-07-30,46.4,46.97,46.07,46.86,1255400,31.1672609670857,31.5501346470693,30.9455972576215,31.4762467439145,1868966.28681987,0.4,1.0
2013-07-31,46.0,46.63,45.95,46.62,805800,30.8985776828867,31.3217538555001,30.8649922723618,31.3150367733951,1199628.03402856,0.0,1.0
2013-08-01,46.96,47.06,46.0,46.08,1581300,31.5434175649643,31.6105883860141,30.8985776828867,30.9523143397265,2354147.19559364,0.0,1.0
2013-08-02,46.99,47.165,46.75,46.97,875600,31.5635688112792,31.6811177481163,31.4023588407598,31.5501346470693,1303542.20227774,0.0,1.0
2013-08-05,46.8,47.01,46.71,46.8,616200,31.4359442512847,31.5770029754892,31.3754905123399,31.4359442512847,917362.614257132,0.0,1.0
2013-08-06,46.26,46.87,45.96,46.68,1218500,31.073221817616,31.4829638260195,30.8717093544668,31.355339266025,1814031.71936436,0.0,1.0
2013-08-07,45.93,46.22,45.71,46.02,711400,30.8515581081518,31.0463534891961,30.7037823018424,30.9120118470966,1059090.82080903,0.0,1.0
2013-08-08,46.33,46.405,46.07,46.24,630600,31.1202413923509,31.1706195081382,30.9455972576215,31.0597876534061,938800.494239771,0.0,1.0
2013-08-09,45.96,46.345,45.86,46.31,1036200,30.8717093544668,31.1303170155083,30.804538533417,31.1068072281409,1542634.11375079,0.0,1.0
2013-08-12,45.35,46.21,45.13,45.58,2554900,30.4619673460633,31.0396364070912,30.3141915397538,30.6164602344777,3803586.08108657,0.0,1.0
2013-08-13,45.69,46.25,45.16,46.25,814100,30.6903481376324,31.0665047355111,30.3343427860687,31.0665047355111,1211984.58985189,0.0,1.0
2013-08-14,45.45,45.8,45.3001,45.61,477100,30.529138167113,30.7642360407872,30.4284491063594,30.6366114807926,710278.648591493,0.0,1.0
2013-08-15,45.04,45.33,44.76,45.21,690000,30.253737800809,30.4485331818533,30.0656595018697,30.3679281965936,1027231.74916816,0.0,1.0
2013-08-16,44.895,45.26,44.8,45.1,1314800,30.1563401102869,30.4015136071185,30.0925278302896,30.2940402934389,1957397.54174826,0.0,1.0
2013-08-19,44.89,45.28,44.73,44.93,1118300,30.1529815692344,30.4149477713284,30.0455082555548,30.1798498976543,1664859.80448515,0.0,1.0
2013-08-20,45.08,45.26,44.87,44.87,669300,30.2806061292289,30.4015136071185,30.1395474050245,30.1395474050245,996414.796693118,0.0,1.0
2013-08-21,44.76,45.13,44.74,44.93,685800,30.0656595018697,30.3141915397538,30.0522253376598,30.1798498976543,1020979.03417323,0.0,1.0
2013-08-22,45.26,45.6,44.69,44.87,450200,30.4015136071185,30.6298943986877,30.0186399271349,30.1395474050245,670231.497790589,0.0,1.0
2013-08-23,46.11,46.15,45.105,45.42,824900,30.9724655860414,30.9993339144613,30.2973988344914,30.5089869207981,1228062.99983886,0.0,1.0
2013-08-26,46.39,47.61,46.29,47.61,1529900,31.1605438849807,31.9800279017877,31.093373063931,31.9800279017877,2277625.87398894,0.0,1.0
2013-08-27,45.56,46.16,45.54,46.07,794500,30.6030260702678,31.0060509965663,30.5895919060578,30.9455972576215,1182805.25320885,0.0,1.0
2013-08-28,45.64,45.72,45.33,45.56,681700,30.6567627271076,30.7104993839474,30.4485331818533,30.6030260702678,1014875.19334483,0.0,1.0
2013-08-29,45.63,45.935,45.4,45.43,948400,30.6500456450026,30.8549166492043,30.4955527565881,30.5157040029031,1411922.59552331,0.0,1.0
2013-08-30,45.58,45.72,45.151,45.69,1036700,30.6164602344777,30.7104993839474,30.3282974121743,30.6903481376324,1543378.48458353,0.0,1.0
2013-09-03,46.28,46.33,45.74,45.99,1253100,31.086655981826,31.1202413923509,30.7239335481573,30.8918606007817,1865542.18098931,0.0,1.0
2013-09-04,46.73,46.82,46.19,46.31,1489300,31.3889246765499,31.4493784154946,31.0262022428812,31.1068072281409,2217182.96237122,0.0,1.0
2013-09-05,47.56,47.59,46.73,46.86,1634400,31.9464424912628,31.9665937375778,31.3889246765499,31.4762467439145,2433199.37802963,0.0,1.0
2013-09-06,47.99,48.54,47.35,47.5,1609300,32.2352770217768,32.6047165375504,31.8053837670583,31.906139998633,2395831.96222655,0.0,1.0
2013-09-09,48.16,48.24,47.95,47.96,1364300,32.3494674175613,32.4032040744012,32.2084086933569,32.2151257754618,2031090.25418859,0.0,1.0
2013-09-10,47.17,48.665,46.92,48.24,2604800,31.6844762891688,32.6886800638626,31.5165492365444,32.4032040744012,3877874.29019308,0.0,1.0
2013-09-11,47.16,47.46,46.99,47.05,1179300,31.6777592070638,31.8792716702131,31.5635688112792,31.6038713039091,1755673.04607828,0.0,1.0
2013-09-12,46.496,47.158,46.455,47.04,1328000,31.2317449552934,31.6764157906428,31.204204918663,31.5971542218041,1977048.93173235,0.0,1.0
2013-09-13,46.82,46.89,46.23,46.59,1100600,31.4493784154946,31.4963979902295,31.0530705713011,31.2948855270802,1638509.07700649,0.0,1.0
2013-09-16,47.39,47.65,47.11,47.4,826900,31.8322520954782,32.0068962302076,31.6441737965389,31.8389691775832,1231040.48316979,0.0,1.0
2013-09-17,47.76,47.93,47.39,47.39,684400,32.0807841333623,32.1949745291469,31.8322520954782,31.8322520954782,1018894.79584158,0.0,1.0
2013-09-18,48.67,48.8,47.56,47.78,2841200,32.6920386049151,32.7793606722798,31.9464424912628,32.0942182975723,4229812.81990809,0.0,1.0
2013-09-19,49.3,49.45,48.68,48.73,957100,33.1152147775285,33.2159710091032,32.6987556870201,32.7323410975449,1424874.64801282,0.0,1.0
2013-09-20,48.79,49.75,48.75,49.3,1529800,32.7726435901748,33.4174834722524,32.7457752617549,33.1152147775285,2277476.9998224,0.0,1.0
2013-09-23,48.52,48.91,48.15,48.83,1397500,32.5912823733405,32.8532485754345,32.3427503354564,32.7995119185947,2080516.47748189,0.0,1.0
2013-09-24,48.41,48.93,48.33,48.55,1054400,32.5173944701857,32.8666827396444,32.4636578133459,32.6114336196554,1569729.21206219,0.0,1.0
2013-09-25,47.9,48.59,47.62,48.4,1151300,32.174823282832,32.6383019480753,31.9867449838927,32.5106773880808,1713988.27944537,0.0,1.0
2013-09-26,47.67,48.36,47.405,48.36,932700,32.0203303944176,32.4838090596608,31.8423277186357,32.4838090596608,1388549.35137557,0.0,1.0
2013-09-27,47.38,47.6115,47.12,47.3,970500,31.8255350133733,31.9810354641034,31.6508908786439,31.7717983565335,1444823.78633,0.0,1.0
2013-09-30,47.14,47.28,46.825,47.11,1089200,31.6643250428539,31.7583641923235,31.4527369565471,31.6441737965389,1621537.42202023,0.0,1.0
2013-10-01,47.619,47.78,46.98,47.05,1067800,31.9860732756822,32.0942182975723,31.5568517291743,31.6038713039091,1589678.35037937,0.0,1.0
2013-10-02,47.34,47.41,46.75,47.35,971300,31.7986666849534,31.8456862596882,31.4023588407598,31.8053837670583,1446014.77966237,0.0,1.0
2013-10-03,46.97,47.44,46.68,47.11,1027800,31.5501346470693,31.8658375060031,31.355339266025,31.6441737965389,1530128.68376092,0.0,1.0
2013-10-04,47.43,47.46,46.82,46.9,804500,31.8591204238981,31.8792716702131,31.4493784154946,31.5031150723344,1197692.66986346,0.0,1.0
2013-10-07,46.63,47.32,46.45,47.11,962300,31.3217538555001,31.7852325207434,31.2008463776106,31.6441737965389,1432616.10467322,0.0,1.0
2013-10-08,45.93,46.65,45.73,46.63,1552100,30.8515581081518,31.3351880197101,30.7172164660523,31.3217538555001,2310675.93896218,0.0,1.0
2013-10-09,45.99,46.22,45.85,46.1,886400,30.8918606007817,31.0463534891961,30.797821451312,30.9657485039364,1319620.61226472,0.0,1.0
2013-10-10,46.3,46.65,46.2,46.29,803800,31.1000901460359,31.3351880197101,31.0329193249862,31.093373063931,1196650.55069764,0.0,1.0
2013-10-11,46.72,46.83,46.12,46.12,994900,31.3822075944449,31.4560954975996,30.9791826681464,30.9791826681464,1481149.08296725,0.0,1.0
2013-10-14,46.52,46.68,46.221,46.38,1798300,31.2478659523454,31.355339266025,31.0470251974066,31.1538268028757,2677204.1369987,0.0,1.0
2013-10-15,45.99,46.56,45.77,46.33,1617800,30.8918606007817,31.2747342807653,30.7440847944722,31.1202413923509,2408486.26638297,0.0,1.0
2013-10-16,46.1,47.54,45.44,47.27,3918500,30.9657485039364,31.9330083270529,30.522421085008,31.7516471102185,5833634.21610934,0.0,1.0
2013-10-17,46.83,46.85,45.75,45.75,1499000,31.4560954975996,31.4695296618096,30.7306506302623,30.7306506302623,2231623.7565262,0.0,1.0
2013-10-18,47.24,47.345,46.57,47.0,1906500,31.7314958639036,31.8020252260059,31.2814513628703,31.5702858933842,2838285.9852016,0.0,1.0
2013-10-21,49.72,51.68,48.71,48.93,5335700,33.3973322259375,34.7138803185127,32.718906933335,32.8666827396444,7943478.90440081,0.0,1.0
2013-10-22,49.99,50.16,49.65,50.11,3184000,33.5786934427718,33.6928838385564,33.3503126512027,33.6592984280315,4740153.46282816,0.0,1.0
2013-10-23,50.07,50.3874,49.13,49.99,2541000,33.6324300996116,33.8456302856236,33.001024381744,33.5786934427718,3782892.57193667,0.0,1.0
2013-10-24,50.57,51.05,50.15,50.18,995000,33.9682842048604,34.2907041458992,33.6861667564514,33.7063180027664,1481297.9571338,0.0,1.0
2013-10-25,52.05,52.52,50.73,50.73,2997200,34.9624123563968,35.2781152153306,34.07575751854,34.07575751854,4462056.51972002,0.0,1.0
2013-10-28,52.13,52.47,51.84,52.11,1832500,35.0161490132366,35.2445298048057,34.8213536321923,35.0027148490266,2728119.10195747,0.0,1.0
2013-10-29,53.38,53.68,52.2704,52.4,2208300,35.8557842763585,36.0572967395077,35.1104568459904,35.1975102300709,3287588.21983775,0.0,1.0
2013-10-30,52.25,53.37,51.965,52.98,1626400,35.3654372826953,36.1235098139224,35.1725348975169,35.8595381289415,2402894.08330266,0.4,1.0
2013-10-31,51.65,52.7399,51.65,52.14,1410500,34.9593269981093,35.6970263300597,34.9593269981093,35.2909837305212,2083916.6899277,0.0,1.0
2013-11-01,51.84,52.39,51.36,51.68,954700,35.0879285882282,35.4601963490987,34.7630403605594,34.9796325123386,1410503.55467846,0.0,1.0
2013-11-04,52.24,52.51,51.7,52.03,1604500,35.3586687779522,35.5414184060159,34.9931695218248,35.2165301783471,2370538.34029705,0.0,1.0
2013-11-05,52.09,52.26,51.51,51.79,865000,35.2571412068057,35.3722057874384,34.8645679317059,35.0540860645127,1277977.97716233,0.0,1.0
2013-11-06,52.29,52.37,51.91,52.37,1162300,35.3925113016677,35.4466593396125,35.1353081214299,35.4466593396125,1717218.26919742,0.0,1.0
2013-11-07,50.6,52.16,50.42,51.7,1840400,34.2486340000838,35.3045207400074,34.1268009147081,34.9931695218248,2719064.35742144,0.0,1.0
2013-11-08,50.48,50.98,50.1674,50.59,2721200,34.1674119431666,34.5058371803216,33.9558284848974,34.2418654953408,4020385.74734581,0.0,1.0
2013-11-11,51.25,51.6,50.51,50.51,1463600,34.6885868083853,34.9254844743938,34.1877174573959,34.1877174573959,2162368.28598241,0.0,1.0
2013-11-12,51.25,51.38,50.72,51.15,899500,34.6885868083853,34.7765773700456,34.329856057001,34.6209017609543,1328949.35313007,0.0,1.0
2013-11-13,52.95,52.95,50.99,51.12,2594500,35.8392326147123,35.8392326147123,34.5126056850647,34.600596246725,3833195.21589324,0.0,1.0
2013-11-14,52.735,53.0,52.42,52.75,915100,35.6937097627356,35.8730751384277,35.480501863328,35.7038625198503,1351997.27965462,0.0,1.0
2013-11-15,52.73,52.97,52.23,52.62,950400,35.6903255103641,35.8527696241984,35.3519002732091,35.61587195819,1404150.60057234,0.0,1.0
2013-11-18,52.08,52.926,52.02,52.85,820000,35.2503727020626,35.8229882033288,35.209761673604,35.7715475672813,1211493.57372613,0.0,1.0
2013-11-19,51.78,52.23,51.62,52.14,853500,35.0473175597696,35.3519002732091,34.93902148388,35.2909837305212,1260987.51850641,0.0,1.0
2013-11-20,51.9,52.14,51.73,51.88,969200,35.1285396166868,35.2909837305212,35.0134750360541,35.1150026072006,1431926.30689679,0.0,1.0
2013-11-21,52.1,52.25,51.59,52.15,888500,35.2639097115488,35.3654372826953,34.9187159696507,35.2977522352643,1312697.61006789,0.0,1.0
2013-11-22,52.88,52.925,51.5,51.78,1330000,35.7918530815106,35.8223113528545,34.8577994269628,35.0473175597696,1964983.47933629,0.0,1.0
2013-11-25,53.59,53.86,52.41,53.0,1812200,36.2724169182706,36.4551665463343,35.4737333585849,35.8730751384277,2677400.79793476,0.0,1.0
2013-11-26,53.75,53.91,53.37,53.72,1316700,36.3807129941602,36.4890090700498,36.1235098139224,36.3604074799309,1945333.64454293,0.0,1.0
2013-11-27,53.85,54.07,53.29,53.69,1015800,36.4483980415912,36.5973051459394,36.0693617759776,36.3401019657016,1500774.60023294,0.0,1.0
2013-11-29,53.82,54.11,53.71,53.73,340600,36.4280925273619,36.6243791649118,36.3536389751878,36.367175984674,503213.062452588,0.0,1.0
2013-12-02,53.66,54.14,53.54,53.98,1163300,36.3197964514723,36.6446846791411,36.2385743945551,36.5363886032515,1718695.70038489,0.0,1.0
2013-12-03,52.97,53.8397,52.45,53.4,1427000,35.8527696241984,36.4414264817058,35.5008073775573,36.1438153281517,2108294.30452097,0.0,1.0
2013-12-04,52.07,52.88,51.01,52.67,4121300,35.2436041973195,35.7918530815106,34.5261426945509,35.6497144819055,6088937.1529238,0.0,1.0
2013-12-05,52.37,52.58,51.41,52.11,2764600,35.4466593396125,35.5887979392176,34.7968828842749,35.2706782162919,4084506.26088204,0.0,1.0
2013-12-06,51.76,52.92,51.7,52.77,1898500,35.0337805502834,35.818927100483,34.9931695218248,35.7173995293365,2804903.1094135,0.0,1.0
2013-12-09,52.41,52.44,51.52,51.76,1489400,35.4737333585849,35.4940388728142,34.871336436449,35.0337805502834,2200486.01061915,0.0,1.0
2013-12-10,52.25,52.69,52.07,52.29,974100,35.3654372826953,35.6632514913917,35.2436041973195,35.3925113016677,1439165.7197154,0.0,1.0
2013-12-11,51.61,52.42,51.56,52.29,898700,34.9322529791369,35.480501863328,34.8984104554214,35.3925113016677,1327767.40818009,0.0,1.0
2013-12-12,51.48,51.85,51.37,51.42,938100,34.8442624174766,35.0946970929713,34.7698088653025,34.803651389018,1385978.19696645,0.0,1.0
2013-12-13,51.76,52.11,51.37,51.45,598300,35.0337805502834,35.2706782162919,34.7698088653025,34.8239569032473,883947.079463837,0.0,1.0
2013-12-16,51.31,52.015,51.11,51.76,791000,34.7291978368439,35.2063774212324,34.5938277419819,35.0337805502834,1168648.06928948,0.0,1.0
2013-12-17,51.53,51.61,51.0,51.08,850800,34.8781049411921,34.9322529791369,34.5193741898078,34.5735222277526,1256998.45430024,0.0,1.0
2013-12-18,52.45,52.48,51.13,51.7,1275400,35.5008073775573,35.5211128917866,34.6073647514681,34.9931695218248,1884315.73650038,0.0,1.0
2013-12-19,52.27,52.97,52.1,52.1,1662500,35.3789742921815,35.8527696241984,35.2639097115488,35.2639097115488,2456229.34917036,0.0,1.0
2013-12-20,52.49,52.72,50.22,50.22,1510700,35.5278813965297,35.683557005621,33.9914308198461,33.9914308198461,2231955.29491228,0.0,1.0
2013-12-23,53.16,53.22,52.585,52.9,1585900,35.9813712143173,36.0219822427759,35.5921821915891,35.8053900909968,2343058.1202101,0.0,1.0
2013-12-24,53.45,53.75,53.2,53.33,449300,36.1776578518672,36.3807129941602,36.0084452332897,36.09643579495,663809.832530674,0.0,1.0
2013-12-26,54.16,54.245,53.19,53.46,1066500,36.6582216886273,36.7157539789436,36.0016767285466,36.1844263566103,1575680.36143771,0.0,1.0
2013-12-27,54.4,54.55,54.0,54.01,1178000,36.8206658024617,36.9221933736082,36.5499256127377,36.5566941174808,1740413.93884072,0.0,1.0
2013-12-30,54.97,55.045,54.39,54.43,892700,37.2064705728184,37.2572343583916,36.8138972977186,36.840971316691,1318902.82105527,0.0,1.0
2013-12-31,55.01,55.16,54.69,55.16,776800,37.2335445917908,37.3350721629373,37.0169524400116,37.3350721629373,1147668.54642739,0.0,1.0
2014-01-02,54.58,55.18,54.56,54.89,2326100,36.9424988878375,37.3486091724235,36.9289618783513,37.1523225348736,3436652.68517605,0.0,1.0
2014-01-03,54.11,54.5,51.6,51.6,848600,36.6243791649118,36.8883508498927,34.9254844743938,34.9254844743938,1253748.1056878,0.0,1.0
2014-01-06,53.73,54.37,53.647,54.22,900000,36.367175984674,36.8003602882324,36.3109973953063,36.6988327170859,1329688.06872381,0.0,1.0
2014-01-07,53.78,54.309,53.5,54.3,1461800,36.4010185083895,36.7590724092995,36.2115003755827,36.7529807550307,2159708.90984496,0.0,1.0
2014-01-08,53.72,53.89,53.31,53.78,1045700,36.3604074799309,36.4754720605636,36.0828987854638,36.4010185083895,1544949.79273832,0.0,1.0
2014-01-09,52.98,53.8899,52.661,53.83,1750200,35.8595381289415,36.4754043755162,35.6436228276367,36.434861032105,2585800.06431157,0.0,1.0
2014-01-10,53.04,53.43,52.68,52.97,1615900,35.9001491574001,36.164120842381,35.6564829866486,35.8527696241984,2387381.05583422,0.0,1.0
2014-01-13,52.25,53.18,52.095,52.8,1249400,35.3654372826953,35.9949082238035,35.2605254591772,35.7377050435658,1845902.52562614,0.0,1.0
2014-01-14,52.31,52.54,51.91,52.44,1231500,35.4060483111539,35.5617239202452,35.1353081214299,35.4940388728142,1819456.50737041,0.0,1.0
2014-01-15,52.27,52.397,51.965,52.26,733400,35.3789742921815,35.4649343024188,35.1725348975169,35.3722057874384,1083548.03289115,0.0,1.0
2014-01-16,52.35,52.5,51.86,51.98,927300,35.4331223301263,35.5346499012728,35.1014655977144,35.1826876546316,1370021.94014176,0.0,1.0
2014-01-17,52.0,52.635,51.8,52.24,868000,35.1962246641178,35.6260247153046,35.0608545692558,35.3586687779522,1282410.27072474,0.0,1.0
2014-01-21,51.81,52.48,51.48,52.41,915800,35.0676230739989,35.5211128917866,34.8442624174766,35.4737333585849,1353031.48148585,0.0,1.0
2014-01-22,52.37,52.46,51.54,51.73,844300,35.4466593396125,35.5075758823004,34.8848734459352,35.0134750360541,1247395.15158168,0.0,1.0
2014-01-23,51.86,52.35,51.455,52.35,913300,35.1014655977144,35.4331223301263,34.8273411556189,35.4331223301263,1349337.90351717,0.0,1.0
2014-01-24,51.27,51.52,50.97,51.12,1512500,34.7021238178715,34.871336436449,34.4990686755785,34.600596246725,2234614.67104973,0.0,1.0
2014-01-27,51.1,51.71,50.87,51.28,1197700,34.5870592372388,34.9999380265679,34.4313836281475,34.7088923226146,1769519.33323389,0.0,1.0
2014-01-28,51.97,52.11,50.92,51.15,1905400,35.1759191498885,35.2706782162919,34.465226151863,34.6209017609543,2815097.38460705,0.0,1.0
2014-01-29,50.82,51.64,50.51,51.41,1340300,34.397541104432,34.9525584933662,34.1877174573959,34.7968828842749,1980201.02056724,0.0,1.0
2014-01-30,51.239,51.35,50.83,51.0,1074600,34.6811414531679,34.7562718558163,34.4043096091751,34.5193741898078,1587647.55405623,0.0,1.0
2014-01-31,49.12,49.3,47.72,48.75,4776500,33.5176354878291,33.6404606993073,32.5623282874431,33.2651614420128,6999947.23927336,0.4,1.0
2014-02-03,48.08,49.32,47.48,47.48,2313900,32.8079787103995,33.6541079450271,32.3985613388055,32.3985613388055,3391013.90494182,0.0,1.0
2014-02-04,48.68,49.17,48.01,48.3,1641800,33.2173960819935,33.5517536021286,32.7602133503802,32.9580984133173,2406053.25603245,0.0,1.0
2014-02-05,48.76,49.12,48.28,48.5,1716500,33.2719850648727,33.5176354878291,32.9444511675975,33.0945708705153,2515525.8947373,0.0,1.0
2014-02-06,49.66,49.935,48.98,49.04,2096200,33.8861111222637,34.0737607509109,33.4221047677905,33.4630465049499,3071975.17072434,0.0,1.0
2014-02-07,50.09,50.29,49.42,49.92,1775200,34.1795269052394,34.3159993624374,33.7223441736261,34.0635253166211,2601550.57869948,0.0,1.0
2014-02-10,52.36,53.68,50.09,50.94,6195600,35.7284892944367,36.6292075119435,34.1795269052394,34.7595348483309,9079634.27523124,0.0,1.0
2014-02-11,52.37,52.58,51.74,52.46,1855000,35.7353129172966,35.8786089973545,35.3054246771229,35.7967255230357,2718497.25297856,0.0,1.0
2014-02-12,51.95,52.35,51.86,52.07,2264400,35.4487207571808,35.7216656715768,35.3873081514417,35.5306042314996,3318471.79495668,0.0,1.0
2014-02-13,52.92,53.03,51.65,51.86,1148800,36.1106121745911,36.18567202605,35.2440120713838,35.3873081514417,1683563.15052386,0.0,1.0
2014-02-14,52.82,53.03,52.46,52.94,841100,36.0423759459921,36.18567202605,35.7967255230357,36.1242594203109,1232629.67087885,0.0,1.0
2014-02-18,52.96,52.99,52.32,52.81,1896100,36.1379066660307,36.1583775346104,35.7011948029971,36.0355523231322,2778729.1867238,0.0,1.0
2014-02-19,53.87,53.89,52.49,52.7,2261800,36.7588563462816,36.7725035920014,35.8171963916154,35.9604924716733,3314661.502311,0.0,1.0
2014-02-20,54.27,54.46,53.81,54.04,1646700,37.0318012606776,37.1614500950157,36.7179146091222,36.8748579348999,2413234.1921724,0.0,1.0
2014-02-21,54.3,54.63,54.2,54.29,1257900,37.0522721292573,37.277451683634,36.9840359006583,37.0454485063974,1843448.89192546,0.0,1.0
2014-02-24,54.48,55.02,54.41,54.65,2047800,37.1750973407355,37.5435729751701,37.1273319807162,37.2910989293538,3001045.10762776,0.0,1.0
2014-02-25,54.68,54.86,54.405,54.56,979900,37.3115697979335,37.4343950094117,37.1239201692863,37.2296863236147,1436040.67827153,0.0,1.0
2014-02-26,55.04,55.25,54.39,54.5,1257600,37.5572202208899,37.7005163009478,37.1136847349964,37.1887445864553,1843009.24277404,0.0,1.0
2014-02-27,55.03,55.18,54.7275,54.96,1282500,37.55039659803,37.6527509409285,37.3439820065181,37.5026312380107,1879500.12234232,0.0,1.0
2014-02-28,55.16,55.58,54.48,54.79,1367600,37.6391036952087,37.9256958553245,37.1750973407355,37.3866296493924,2004213.93162991,0.0,1.0
2014-03-03,54.65,55.08,54.4575,54.84,769400,37.2910989293538,37.5845147123295,37.1597441893008,37.4207477636919,1127553.52368825,0.0,1.0
2014-03-04,54.96,55.58,54.79,55.04,1246400,37.5026312380107,37.9256958553245,37.3866296493924,37.5572202208899,1826595.67445417,0.0,1.0
2014-03-05,54.83,54.975,54.47,54.82,1067600,37.413924140832,37.5128666723006,37.1682737178756,37.4071005179721,1564564.7802048,0.0,1.0
2014-03-06,55.08,55.32,54.81,54.98,866400,37.5845147123295,37.7482816609671,37.4002768951122,37.5162784837305,1269706.7493157,0.0,1.0
2014-03-07,54.77,55.6,54.73,55.32,967700,37.3729824036726,37.9393431010443,37.345687912233,37.7482816609671,1418161.61278024,0.0,1.0
2014-03-10,54.84,54.9,54.49,54.8,631300,37.4207477636919,37.4616895008513,37.1819209635954,37.3934532722523,925168.364315561,0.0,1.0
2014-03-11,54.5,54.78,54.41,54.67,1226200,37.1887445864553,37.3798060265325,37.1273319807162,37.3047461750736,1796992.63159154,0.0,1.0
2014-03-12,54.58,54.68,53.84,54.16,1283500,37.2433335693345,37.3115697979335,36.7383854777019,36.9567414092187,1880965.61951374,0.0,1.0
2014-03-13,54.64,55.19,54.28,54.81,1457000,37.2842753064939,37.6595745637884,37.0386248835375,37.4002768951122,2135229.37875459,0.0,1.0
2014-03-14,54.66,55.14,54.5,54.62,996100,37.2979225522137,37.6254564494889,37.1887445864553,37.2706280607741,1459781.73244849,0.0,1.0
2014-03-17,54.96,55.5,54.8101,54.84,1175700,37.5026312380107,37.8711068724453,37.4003451313408,37.4207477636919,1722985.02443498,0.0,1.0
2014-03-18,55.06,55.49,54.8,54.93,843500,37.5708674666097,37.8642832495854,37.3934532722523,37.482160369431,1236146.86409025,0.0,1.0
2014-03-19,54.74,55.368,54.345,55.21,873200,37.3525115350929,37.7810350506947,37.0829784321269,37.6732218095082,1279672.13008134,0.0,1.0
2014-03-20,54.93,55.07,54.47,54.54,808300,37.482160369431,37.5776910894696,37.1682737178756,37.2160390778949,1184561.36365637,0.0,1.0
2014-03-21,55.2,55.51,54.67,55.36,2580600,37.6663981866483,37.8779304953052,37.3047461750736,37.7755761524067,3781862.00055874,0.0,1.0
2014-03-24,54.95,55.31,54.699,55.11,1130100,37.4958076151508,37.7414580381072,37.3245346813673,37.6049855809092,1656158.35341837,0.0,1.0
2014-03-25,54.59,55.22,54.35,55.15,1319100,37.2501571921944,37.6800454323681,37.0863902435568,37.6322800723488,1933137.31881618,0.0,1.0
2014-03-26,54.47,55.36,54.39,54.83,981500,37.1682737178756,37.7755761524067,37.1136847349964,37.413924140832,1438385.4737458,0.0,1.0
2014-03-27,54.51,54.64,54.02,54.62,933100,37.1955682093152,37.2842753064939,36.8612106891801,37.2706280607741,1367455.41064921,0.0,1.0
2014-03-28,55.18,55.67,54.785,54.84,879100,37.6527509409285,37.9871084610636,37.3832178379625,37.4207477636919,1288318.5633927,0.0,1.0
2014-03-31,55.62,55.7547,55.24,55.36,752900,37.9529903467641,38.044904546687,37.6936926780879,37.7755761524067,1103372.82035987,0.0,1.0
2014-04-01,56.39,56.46,55.87,55.88,1214500,38.4784093069764,38.5261746669957,38.1235809182616,38.1304045411215,1779846.31468596,0.0,1.0
2014-04-02,56.29,56.72,56.11,56.36,1202200,38.4101730783774,38.7035888613531,38.2873478668992,38.4579384383967,1761820.69947753,0.0,1.0
2014-04-03,55.77,56.41,55.6,56.21,890300,38.0553446896626,38.4920565526962,37.9393431010443,38.3555840954982,1304732.13171257,0.0,1.0
2014-04-04,54.99,55.84,54.72,55.3,1292000,37.5231021065904,38.1031100496819,37.3388642893731,37.7346344152473,1893422.34547078,0.0,1.0
2014-04-07,54.52,54.98,54.31,54.95,1169200,37.2023918321751,37.5162784837305,37.0590957521172,37.4958076151508,1713459.29282077,0.0,1.0
2014-04-08,54.56,55.09,54.52,54.52,1255500,37.2296863236147,37.5913383351894,37.2023918321751,37.2023918321751,1839931.69871406,0.0,1.0
2014-04-09,55.09,55.26,54.66,54.72,846500,37.5913383351894,37.7073399238077,37.2979225522137,37.3388642893731,1240543.3556045,0.0,1.0
2014-04-10,54.3,55.17,54.23,55.02,1128100,37.0522721292573,37.6459273180686,37.004506769238,37.5435729751701,1653227.35907553,0.0,1.0
2014-04-11,53.63,54.32,53.56,54.12,1038800,36.595089397644,37.0659193749771,36.5473240376247,36.9294469177791,1522358.46166799,0.0,1.0
2014-04-14,53.65,55.1699,53.31,53.84,1058300,36.6087366433638,37.64585908184,36.3767334661272,36.7383854777019,1550935.65651062,0.0,1.0
2014-04-15,53.48,54.07,52.91,53.45,1307800,36.4927350547455,36.8953288034796,36.1037885517312,36.4722641861658,1916577.20077917,0.0,1.0
2014-04-16,53.85,54.02,53.6,53.67,828100,36.7452091005618,36.8612106891801,36.5746185290643,36.6223838890836,1213578.20765043,0.0,1.0
2014-04-17,54.61,55.05,53.72,53.91,1999800,37.2638044379142,37.5640438437498,36.6565020033831,36.7861508377212,2930701.24339974,0.0,1.0
2014-04-21,55.66,56.91,54.27,56.07,1563600,37.9802848382037,38.8332376956912,37.0318012606776,38.2600533754596,2291451.37722764,0.0,1.0
2014-04-22,55.3,55.98,55.265,55.7,957600,37.7346344152473,38.1986407697205,37.7107517352377,38.0075793296433,1403360.09134893,0.0,1.0
2014-04-23,55.04,55.58,54.68,55.41,1932900,37.5572202208899,37.9256958553245,37.3115697979335,37.8096942667062,2832659.48263194,0.0,1.0
2014-04-24,54.95,55.39,54.7501,55.11,891800,37.4958076151508,37.7960470209864,37.3594033941814,37.6049855809092,1306930.37746969,0.0,1.0
2014-04-25,54.72,55.22,54.705,54.91,796700,37.3388642893731,37.6800454323681,37.3286288550833,37.4685131237112,1167561.59646793,0.0,1.0
2014-04-28,55.69,55.94,54.74,54.99,1696700,38.0007557067834,38.1713462782809,37.3525115350929,37.5231021065904,2486509.05074325,0.0,1.0
2014-04-29,55.18,55.5,54.95,55.32,875300,37.9461667239042,38.1662242329954,37.788000389245,38.0424418841316,1272830.91205031,0.43,1.0
2014-04-30,55.26,55.34,54.65,55.13,1156700,38.001181101177,38.0561954784498,37.581696474472,37.9117827381087,1682033.03549479,0.0,1.0
2014-05-01,55.66,55.935,55.14,55.14,712000,38.2762529875409,38.4653649094162,37.9186595352678,37.9186595352678,1035365.7139036,0.0,1.0
2014-05-02,55.77,56.11,55.69,55.77,573000,38.351897756291,38.5857088597004,38.2968833790182,38.351897756291,833236.733239833,0.0,1.0
2014-05-05,55.52,55.66,55.12,55.5,842800,38.1799778273136,38.2762529875409,37.9049059409496,38.1662242329954,1225570.53887353,0.0,1.0
2014-05-06,55.39,55.96,55.36,55.42,764700,38.0905794642453,38.4825569023139,38.069949072768,38.1112098557226,1112000.2267164,0.0,1.0
2014-05-07,55.35,55.73,55.07,55.34,964800,38.0630722756089,38.3243905676546,37.8705219551542,38.0561954784498,1402978.70895251,0.0,1.0
2014-05-08,55.27,55.65,55.01,55.28,753300,38.0080578983361,38.2693761903819,37.8292611721996,38.0149346954952,1095422.74197132,0.0,1.0
2014-05-09,55.42,55.56,55.01,55.18,598000,38.1112098557226,38.20748501595,37.8292611721996,37.9461667239042,869590.866452739,0.0,1.0
2014-05-12,55.59,56.055,55.43,56.02,982400,38.2281154074273,38.5478864753253,38.1180866528817,38.5238176852685,1428572.0187344,0.0,1.0
2014-05-13,55.5,55.76,55.25,55.53,790600,38.1662242329954,38.3450209591319,37.9943043040179,38.1868546244727,1149663.10872498,0.0,1.0
2014-05-14,54.95,55.57,54.91,55.27,596200,37.788000389245,38.2143618131091,37.7604932006086,38.0080578983361,866973.36886141,0.0,1.0
2014-05-15,54.04,55.0,53.58,54.98,1573400,37.162211847767,37.8223843750405,36.8458791784485,37.8086307807223,2287983.72788753,0.0,1.0
2014-05-16,54.19,54.365,53.59,53.9,645000,37.2653638051535,37.3857077554377,36.8527559756076,37.0659366875397,937936.636893005,0.0,1.0
2014-05-19,53.87,54.34,53.77,53.86,793900,37.0453062960624,37.36851576254,36.9765383244714,37.0384294989033,1154461.85430908,0.0,1.0
2014-05-20,53.34,53.85,53.14,53.73,587000,36.6808360466302,37.0315527017442,36.5433001034482,36.949031135835,853595.047839059,0.0,1.0
2014-05-21,53.7,53.82,53.18,53.43,621300,36.9284007443577,37.0109223102669,36.5708072920846,36.742727221062,903472.918607169,0.0,1.0
2014-05-22,53.7,53.96,53.59,53.65,665000,36.9284007443577,37.1071974704942,36.8527559756076,36.8940167585622,967019.943463331,0.0,1.0
2014-05-23,53.85,53.88,53.5,53.59,970500,37.0315527017442,37.0521830932215,36.7908648011757,36.8527559756076,1411267.45132506,0.0,1.0
2014-05-27,53.53,53.9,53.16,53.9,1289800,36.811495192653,37.0659366875397,36.5570536977664,37.0659366875397,1875582.44072031,0.0,1.0
2014-05-28,53.39,53.66,53.05,53.51,937800,36.7152200324256,36.9008935557213,36.4814089290163,36.7977415983348,1363716.24508258,0.0,1.0
2014-05-29,53.35,53.52,53.02,53.31,921700,36.6877128437893,36.8046183954939,36.460778537539,36.6602056551529,1340304.18329346,0.0,1.0
2014-05-30,53.7,53.84,53.37,53.48,1046100,36.9284007443577,37.0246759045851,36.7014664381074,36.7771112068575,1521202.35016089,0.0,1.0
2014-06-02,52.18,53.69,52.085,53.56,1554200,35.8831275761748,36.9215239471986,35.8177980031633,36.8321255841303,2260063.75358001,0.0,1.0
2014-06-03,51.48,52.23,51.235,52.17,2199700,35.4017517750379,35.9175115619702,35.23327024464,35.8762507790157,3198727.47313727,0.0,1.0
2014-06-04,52.09,52.13,51.0791,51.35,1319500,35.8212364017429,35.8487435903793,35.1260609769296,35.3123534119696,1918771.15097724,0.0,1.0
2014-06-05,52.45,52.49,51.8269,52.29,911500,36.0688010994704,36.0963082881068,35.640307868487,35.9587723449248,1325471.6969426,0.0,1.0
2014-06-06,52.19,52.48,52.08,52.4,943700,35.8900043733339,36.0894314909477,35.8143596045838,36.0344171136749,1372295.82052082,0.0,1.0
2014-06-09,53.08,53.24,52.21,52.6,1424500,36.5020393204936,36.6120680750392,35.903757967652,36.1719530568569,2071458.51047145,0.0,1.0
2014-06-10,53.09,53.15,52.65,52.89,1396300,36.5089161176527,36.5501769006073,36.2063370426524,36.3713801744707,2030451.04820729,0.0,1.0
2014-06-11,52.91,53.07,52.7,52.87,1146500,36.3851337687889,36.4951625233345,36.2407210284479,36.3576265801525,1667200.54914392,0.0,1.0
2014-06-12,52.46,52.89,52.35,52.75,1229200,36.0756778966295,36.3713801744707,36.0000331278794,36.2751050142434,1787460.02181222,0.0,1.0
2014-06-13,52.39,52.72,52.2645,52.64,707700,36.0275403165158,36.2544746227661,35.9412365121691,36.1994602454933,1029112.80299098,0.0,1.0
2014-06-16,52.2,52.55,52.005,52.16,843000,35.896881170493,36.1375690710614,35.7627836258905,35.8693739818566,1225861.37193923,0.0,1.0
2014-06-17,52.41,52.46,51.95,52.22,703400,36.041293910834,36.0756778966295,35.7249612415155,35.9106347648111,1022859.89207836,0.0,1.0
2014-06-18,52.38,52.49,52.13,52.49,1066200,36.0206635193567,36.0963082881068,35.8487435903793,36.0963082881068,1550431.07326407,0.0,1.0
2014-06-19,52.44,52.72,51.965,52.43,929700,36.0619243023113,36.2544746227661,35.7352764372541,36.0550475051522,1351937.50592159,0.0,1.0
2014-06-20,52.65,52.78,52.27,52.68,1388100,36.2063370426524,36.2957354057206,35.9450187506066,36.2269674341297,2018526.89251346,0.0,1.0
2014-06-23,53.77,53.86,52.755,52.8,1639800,36.9765383244714,37.0384294989033,36.2785434128229,36.3094890000388,2384540.30570101,0.0,1.0
2014-06-24,53.53,53.93,53.37,53.86,915800,36.811495192653,37.086567079017,36.7014664381074,37.0384294989033,1331724.60785522,0.0,1.0
2014-06-25,53.05,53.835,52.78,53.06,919800,36.4814089290163,37.0212375060055,36.2957354057206,36.4882857261754,1337541.26916928,0.0,1.0
2014-06-26,52.85,53.09,52.25,53.05,638300,36.3438729858343,36.5089161176527,35.9312651562884,36.4814089290163,928193.729191947,0.0,1.0
2014-06-27,53.25,53.29,52.64,52.64,595400,36.6189448721983,36.6464520608347,36.1994602454933,36.1994602454933,865810.036598597,0.0,1.0
2014-06-30,53.05,53.75,52.72,53.3,682500,36.4814089290163,36.9627847301532,36.2544746227661,36.6533288579938,992467.836712366,0.0,1.0
2014-07-01,53.82,54.04,53.02,53.11,971100,37.0109223102669,37.162211847767,36.460778537539,36.5226697119709,1412139.95052217,0.0,1.0
2014-07-02,53.65,54.01,53.495,53.71,772500,36.8940167585622,37.1415814562897,36.7874264025962,36.9352775415168,1123342.71627883,0.0,1.0
2014-07-03,54.12,54.285,53.68,53.68,507900,37.2172262250398,37.3306933781649,36.9146471500395,36.9146471500395,738570.570353423,0.0,1.0
2014-07-07,53.58,54.0,53.54,53.76,761500,36.8458791784485,37.1347046591306,36.8183719898121,36.9696615273123,1107346.89766515,0.0,1.0
2014-07-08,53.58,53.86,53.32,53.41,1187200,36.8458791784485,37.0384294989033,36.667082452312,36.7289736267438,1726385.07801454,0.0,1.0
2014-07-09,54.11,54.445,53.64,53.64,1016100,37.2103494278807,37.4407221327105,36.8871399614031,36.8871399614031,1477577.3903054,0.0,1.0
2014-07-10,53.73,54.17,53.47,53.47,1156800,36.949031135835,37.2516102108353,36.7702344096984,36.7702344096984,1682178.45202764,0.0,1.0
2014-07-11,54.39,54.68,53.7,53.8,939900,37.4028997483355,37.6023268659493,36.9284007443577,36.9971687159487,1366769.99227246,0.0,1.0
2014-07-14,54.16,54.99,54.08,54.59,1219900,37.2447334136762,37.8155075778814,37.1897190364034,37.5404356915174,1773936.28425702,0.0,1.0
2014-07-15,53.53,54.29,53.53,54.04,1306300,36.811495192653,37.3341317767445,36.811495192653,37.162211847767,1899576.16864083,0.0,1.0
2014-07-16,52.55,53.69,52.48,53.54,1911400,36.1375690710614,36.9215239471986,36.0894314909477,36.8183719898121,2779491.60892603,0.0,1.0
2014-07-17,52.92,52.99,51.66,51.8,2574100,36.392010565948,36.4401481460617,35.5255341239016,35.621809284129,3743166.97213378,0.0,1.0
2014-07-18,53.21,53.36,52.72,52.72,1032500,36.5914376835619,36.6945896409484,36.2544746227661,36.2544746227661,1501425.70169307,0.0,1.0
2014-07-21,51.78,52.49,51.3,52.26,3064800,35.6080556898108,36.0963082881068,35.2779694261741,35.9381419534475,4456725.89883672,0.0,1.0
2014-07-22,51.65,53.18,51.05,53.18,2288900,35.5186573267425,36.5708072920846,35.1060494971967,36.5708072920846,3328439.02044093,0.0,1.0
2014-07-23,51.17,52.16,51.14,51.49,1347700,35.1885710631058,35.8693739818566,35.1679406716285,35.408628572197,1959778.6132414,0.0,1.0
2014-07-24,51.8,51.82,51.13,51.15,981500,35.621809284129,35.6355628784472,35.1610638744694,35.1748174687876,1427263.26993874,0.0,1.0
2014-07-25,51.46,51.85,51.39,51.71,1445900,35.3879981807197,35.6561932699245,35.339860600606,35.5599181096971,2102577.6485017,0.0,1.0
2014-07-28,51.14,51.68,51.05,51.39,1621900,35.1679406716285,35.5392877182198,35.1060494971967,35.339860600606,2358510.74632057,0.0,1.0
2014-07-29,50.69,51.3,50.22,51.17,1269800,34.8584847994691,35.2779694261741,34.5352753329915,35.1885710631058,1846499.13414998,0.0,1.0
2014-07-30,50.69,50.85,50.09,50.47,845500,35.1541870773103,35.2651491986828,34.7380791221636,35.0016141604232,1219154.7739604,0.43,1.0
2014-07-31,49.95,50.7799,49.8703,50.47,828100,34.6409872659627,35.2165339192565,34.5857142592541,35.0016141604232,1194065.13106636,0.0,1.0
2014-08-01,49.6,49.95,49.36,49.9,1006700,34.3982576254605,34.6409872659627,34.2318144434018,34.6063116030338,1451594.45410519,0.0,1.0
2014-08-04,49.705,49.9,49.52,49.68,801400,34.4710765176112,34.6063116030338,34.3427765647743,34.4537386861467,1155565.50662551,0.0,1.0
2014-08-05,50.05,50.31,49.52,49.74,1274300,34.7103385918205,34.8906520390508,34.3427765647743,34.4953494816614,1837455.85861353,0.0,1.0
2014-08-06,50.27,50.45,49.83,50.0,1018800,34.8629115087076,34.9877438952517,34.5577656749334,34.6756629288916,1469041.84945105,0.0,1.0
2014-08-07,49.68,50.68,49.59,50.68,754400,34.4537386861467,35.1472519447246,34.3913224928747,35.1472519447246,1087794.63214161,0.0,1.0
2014-08-08,50.4,50.645,49.75,49.75,999200,34.9530682323228,35.1229789806743,34.5022846142472,34.5022846142472,1440779.95285776,0.0,1.0
2014-08-11,50.56,50.85,50.48,50.48,836700,35.0640303536952,35.2651491986828,35.008549293009,35.008549293009,1206465.75916342,0.0,1.0
2014-08-12,50.25,50.85,50.15,50.63,468700,34.8490412435361,35.2651491986828,34.7796899176783,35.1125762817957,675834.231289463,0.0,1.0
2014-08-13,50.32,50.68,48.01,48.01,735400,34.8975871716365,35.1472519447246,33.2955715443217,33.2955715443217,1060397.89564812,0.0,1.0
2014-08-14,51.01,51.15,50.4,50.4,823300,35.3761113200552,35.4732031762561,34.9530682323228,34.9530682323228,1187143.85026801,0.0,1.0
2014-08-15,50.79,51.43,50.49,51.21,524700,35.2235384031681,35.6673868886579,35.0154844255948,35.5148139717708,756582.507270282,0.0,1.0
2014-08-18,51.59,51.6665,51.13,51.17,800300,35.7783490100304,35.8314027743116,35.4593329110846,35.4870734414277,1153979.37977588,0.0,1.0
2014-08-19,51.9,51.995,51.56,51.56,743900,35.9933381201895,36.0592218797544,35.7575436122731,35.7575436122731,1072654.3303952,0.0,1.0
2014-08-20,52.14,52.345,51.49,51.54,815300,36.1597813022482,36.3019515202567,35.7089976841726,35.7436733471015,1175608.38227075,0.0,1.0
2014-08-21,52.6,52.7,52.2,52.29,940200,36.478797401194,36.5481487270518,36.2013920977629,36.2638082910349,1355705.87637797,0.0,1.0
2014-08-22,52.47,52.99,51.51,51.51,693600,36.3886406775789,36.7492675720394,35.7228679493442,35.7228679493442,1000125.07536243,0.0,1.0
2014-08-25,52.71,52.985,52.52,52.95,599000,36.5550838596376,36.7458000057465,36.4233163405078,36.7215270416962,863718.166294832,0.0,1.0
2014-08-26,52.23,52.71,51.9,52.63,1167700,36.2221974955202,36.5550838596376,35.9933381201895,36.4996027989513,1683745.74755004,0.0,1.0
2014-08-27,52.26,52.64,51.98,52.4,894500,36.2430028932775,36.5065379315371,36.0488191808757,36.3400947494784,1289809.51544362,0.0,1.0
2014-08-28,52.12,52.37,51.76,52.12,528400,36.1459110370766,36.3192893517211,35.8962462639886,36.1459110370766,761917.661219015,0.0,1.0
2014-08-29,52.655,52.74,52.04,52.2,792400,36.5169406304158,36.5758892573949,36.0904299763904,36.2013920977629,1142588.10512859,0.0,1.0
2014-09-02,52.665,53.02,52.48,52.73,763000,36.5238757630016,36.7700729697967,36.3955758101647,36.5689541248091,1100195.26023866,0.0,1.0
2014-09-03,53.26,53.26,52.77,52.87,1009400,36.9365161518554,36.9365161518554,36.5966946551522,36.66604598101,1455487.67455426,0.0,1.0
2014-09-04,53.85,53.92,53.11,53.34,1158200,37.3456889744163,37.3942349025167,36.8324891630687,36.9919972125416,1670047.3793033,0.0,1.0
2014-09-05,54.02,54.11,53.57,53.65,775100,37.4635862283745,37.5260024216465,37.1515052620145,37.2069863227007,1117642.65558452,0.0,1.0
2014-09-08,54.0,54.25,53.85,54.0,626800,37.449715963203,37.6230942778474,37.3456889744163,37.449715963203,903803.91758531,0.0,1.0
2014-09-09,53.67,54.11,53.57,54.03,1251900,37.2208565878723,37.5260024216465,37.1515052620145,37.4705213609603,1805156.5482212,0.0,1.0
2014-09-10,53.72,53.83,53.5401,53.76,609100,37.2555322508012,37.3318187092447,37.130769215583,37.2832727811443,878281.694641373,0.0,1.0
2014-09-11,53.89,54.05,53.61,53.61,900100,37.3734295047594,37.4843916261319,37.1792457923576,37.1792457923576,1297884.3430417,0.0,1.0
2014-09-12,53.67,54.05,53.59,53.88,827800,37.2208565878723,37.4843916261319,37.1653755271861,37.3664943721736,1193632.55101646,0.0,1.0
2014-09-15,53.54,53.78,53.48,53.74,638100,37.1306998642572,37.2971430463158,37.0890890687425,37.2694025159727,920097.766131439,0.0,1.0
2014-09-16,53.44,53.71,53.37,53.56,750300,37.0613485383994,37.2485971182154,37.0128026102989,37.1445701294287,1081882.70479301,0.0,1.0
2014-09-17,53.77,54.03,53.25,53.4,806800,37.2902079137301,37.4705213609603,36.9295810192696,37.0336080080563,1163351.94752366,0.0,1.0
2014-09-18,53.91,53.99,53.57,53.96,406600,37.387299769931,37.4427808306172,37.1515052620145,37.4219754328599,586290.160960732,0.0,1.0
2014-09-19,54.12,54.61,53.88,54.16,1292400,37.5329375542323,37.8727590509354,37.3664943721736,37.5606780845754,1863554.85495733,0.0,1.0
2014-09-22,53.41,54.325,53.37,54.12,714800,37.040543140642,37.6751077722408,37.0128026102989,37.5329375542323,1030694.06555517,0.0,1.0
2014-09-23,52.94,53.47,52.87,53.32,498900,36.7145919091105,37.0821539361567,36.66604598101,36.97812694737,719380.622979118,0.0,1.0
2014-09-24,54.95,55.78,52.86,52.93,2860910,38.1085535588519,38.6841695634715,36.6591108484242,36.7076567765247,4125241.96850509,0.0,1.0
2014-09-25,54.65,55.3699,54.32,54.92,986313,37.9004995812786,38.3997597761287,37.6716402059479,38.0877481610946,1422197.75584767,0.0,1.0
2014-09-26,55.33,55.61,54.6,54.6,966475,38.3720885971115,38.5662723095133,37.8658239183497,37.8658239183497,1393592.67908147,0.0,1.0
2014-09-29,55.05,55.27,54.7,54.8,810945,38.1779048847097,38.3304778015968,37.9351752442074,38.0045265700652,1169328.76187974,0.0,1.0
2014-09-30,54.995,55.39,54.74,55.05,956406,38.1397616554879,38.4136993926261,37.9629157745506,38.1779048847097,1379073.85067342,0.0,1.0
2014-10-01,54.85,55.37,54.57,55.04,1535126,38.0392022329941,38.3998291274546,37.8450185205923,38.1709697521239,2213549.6055952,0.0,1.0
2014-10-02,55.26,55.34,54.535,54.78,739826,38.323542669011,38.3790237296973,37.8207455565421,37.9906563048937,1066779.8933176,0.0,1.0
2014-10-03,55.42,56.06,55.39,55.59,933350,38.4345047903835,38.8783532758733,38.4136993926261,38.5524020443417,1345828.63190531,0.0,1.0
2014-10-06,55.1,56.09,54.89,55.59,1204395,38.2125805476386,38.8991586736306,38.0669427633372,38.5524020443417,1736657.49731997,0.0,1.0
2014-10-07,54.755,55.18,54.65,54.91,1257010,37.9733184734292,38.2680616083248,37.9004995812786,38.0808130285088,1812524.82840446,0.0,1.0
2014-10-08,55.52,55.61,54.65,54.8,804238,38.5038561162413,38.5662723095133,37.9004995812786,38.0045265700652,1159657.71389753,0.0,1.0
2014-10-09,54.85,55.96,54.81,55.51,748374,38.0392022329941,38.8090019500155,38.011461702651,38.4969209836555,1079105.54087267,0.0,1.0
2014-10-10,55.0,55.49,54.51,54.97,970745,38.1432292217808,38.4830507184839,37.8034077250777,38.1224238240235,1399749.735125,0.0,1.0
2014-10-13,54.66,55.21,54.58,54.9,1118217,37.9074347138643,38.2888670060821,37.8519536531781,38.073877895923,1612394.55218649,0.0,1.0
2014-10-14,54.83,55.5,54.7,54.91,1111314,38.0253319678226,38.4899858510697,37.9351752442074,38.0808130285088,1602440.88523836,0.0,1.0
2014-10-15,54.33,54.89,53.42,54.18,1984726,37.6785753385336,38.0669427633372,37.0474782732278,37.574548349747,2861842.9070412,0.0,1.0
2014-10-16,54.21,54.32,52.74,54.03,1763033,37.5953537475043,37.6716402059479,36.5758892573949,37.4705213609603,2542176.34370163,0.0,1.0
2014-10-17,53.85,54.8,53.85,54.51,2197582,37.3456889744163,38.0045265700652,37.3456889744163,37.8034077250777,3168767.10404429,0.0,1.0
2014-10-20,56.51,57.16,53.87,53.89,3106027,39.1904342422333,39.6412178603089,37.3595592395878,37.3734295047594,4478684.38214064,0.0,1.0
2014-10-21,57.72,58.04,56.46,56.84,2876684,40.0295852851125,40.2515095278574,39.1557585793044,39.419293617564,4147987.02752869,0.0,1.0
2014-10-22,56.91,58.06,56.83,57.85,1470544,39.4678395456645,40.265379793029,39.4123584849782,40.1197420087276,2120426.65632031,0.0,1.0
2014-10-23,57.48,57.825,57.3,57.43,1179150,39.8631421030538,40.1024041772632,39.7383097165098,39.8284664401249,1700255.88612112,0.0,1.0
2014-10-24,57.605,57.875,57.33,57.64,716139,39.9498312603761,40.1370798401921,39.7591151142671,39.9741042244263,1032624.81451121,0.0,1.0
2014-10-27,57.31,57.73,57.17,57.5,1062967,39.7452448490956,40.0365204176983,39.6481529928947,39.8770123682254,1532727.72633042,0.0,1.0
2014-10-28,57.73,57.83,57.16,57.45,916726,40.0365204176983,40.1058717435561,39.6412178603089,39.8423367052965,1321857.92940701,0.0,1.0
2014-10-29,57.62,57.969,57.31,57.79,678964,39.9602339592547,40.2022700864984,39.7452448490956,40.0781312132129,979020.936661444,0.0,1.0
2014-10-30,57.18,57.52,56.7405,56.97,911611,39.9532988266689,40.1908665356768,39.6462076263485,39.8065658299288,1304671.166357,0.43,1.0
2014-10-31,57.53,57.96,57.37,57.73,1110555,40.1978538212358,40.4983071002751,40.086057252291,40.3375995324169,1589394.03665994,0.0,1.0
2014-11-03,57.64,57.69,57.15,57.69,804027,40.2747139623854,40.3096503901807,39.9323369699918,40.3096503901807,1150700.07258855,0.0,1.0
2014-11-04,57.36,57.93,57.19,57.56,741718,40.0790699667319,40.477345243598,39.960286112228,40.218815677913,1061525.24285905,0.0,1.0
2014-11-05,57.85,57.88,57.23,57.65,635091,40.4214469591255,40.4424088158027,39.9882352544642,40.2817012479445,908923.779674483,0.0,1.0
2014-11-06,58.12,58.41,57.64,57.99,1041438,40.61010366922,40.8127349504325,40.2747139623854,40.5192689569523,1490475.79521145,0.0,1.0
2014-11-07,57.98,58.39,57.72,58.03,854037,40.5122816713932,40.7987603793144,40.3306122468578,40.5472180991885,1222272.93100021,0.0,1.0
2014-11-10,57.08,58.19,57.02,57.91,1474212,39.8834259710784,40.6590146681334,39.8415022577241,40.4633706724799,2109849.36502246,0.0,1.0
2014-11-11,56.67,57.39,56.51,57.26,1375866,39.5969472631572,40.1000318234091,39.4851506942123,40.0091971111414,1969099.42834273,0.0,1.0
2014-11-12,57.47,57.57,56.51,56.58,1082304,40.1559301078815,40.225802963472,39.4851506942123,39.5340616931257,1548962.02660219,0.0,1.0
2014-11-13,54.98,56.1,54.15,56.09,3957678,38.4160960036771,39.1986719862911,37.8361513022757,39.1916847007321,5664113.71991502,0.0,1.0
2014-11-14,54.02,55.87,53.74,55.5,1886069,37.745316590008,39.0379644184329,37.5496725943545,38.7794348527479,2699287.13240602,0.0,1.0
2014-11-17,56.37,57.225,55.92,56.25,2112173,39.3873286963856,39.9847416116847,39.0729008462282,39.3034812696769,3022880.60527765,0.0,1.0
2014-11-18,56.12,56.65,55.86,56.19,1103857,39.2126465574092,39.5829726920391,39.0309771328739,39.2615575563226,1579808.05374369,0.0,1.0
2014-11-19,56.13,56.45,55.92,56.11,859109,39.2196338429683,39.443226980858,39.0729008462282,39.2056592718502,1229531.8299777,0.0,1.0
2014-11-20,56.51,56.665,55.95,56.0,1119576,39.4851506942123,39.5934536203777,39.0938627029053,39.1287991307006,1602304.62965597,0.0,1.0
2014-11-21,56.69,57.2,56.45,57.08,1274702,39.6109218342753,39.967273397787,39.443226980858,39.8834259710784,1824316.45197086,0.0,1.0
2014-11-24,56.66,57.23,56.15,57.06,1587627,39.5899599775981,39.9882352544642,39.2336084140864,39.8694513999603,2272165.61650734,0.0,1.0
2014-11-25,57.535,57.65,56.7938,56.89,1229585,40.2013474640153,40.2817012479445,39.6834498583783,39.7506675454564,1759746.31293948,0.0,1.0
2014-11-26,58.14,58.31,57.14,57.66,1272149,40.6240782403381,40.742862094842,39.9253496844327,40.2886885335035,1820662.67257623,0.0,1.0
2014-11-28,59.2,59.42,58.48,58.7,750538,41.3647305095978,41.518450791897,40.8616459493459,41.0153662316451,1074148.17049734,0.0,1.0
2014-12-01,57.46,59.0,57.43,58.62,1415406,40.1489428223224,41.2249847984167,40.1279809656453,40.9594679471727,2025687.92707493,0.0,1.0
2014-12-02,57.46,58.02,57.285,57.43,1082386,40.1489428223224,40.5402308136294,40.026665325039,40.1279809656453,1549079.38261878,0.0,1.0
2014-12-03,57.08,57.62,56.84,57.31,905575,39.8834259710784,40.2607393912673,39.7157311176611,40.0441335389366,1296032.6185991,0.0,1.0
2014-12-04,56.75,57.2399,56.64,56.98,1716626,39.6528455476296,39.9951526671677,39.57598540648,39.8135531154879,2456785.23582839,0.0,1.0
2014-12-05,57.23,57.58,56.65,56.92,981467,39.9882352544642,40.2327902490311,39.5829726920391,39.7716294021335,1404647.04312575,0.0,1.0
2014-12-08,56.55,57.2,56.37,57.19,787774,39.5130998364486,39.967273397787,39.3873286963856,39.960286112228,1127439.25139749,0.0,1.0
2014-12-09,56.37,56.52,55.84,55.98,1493615,39.3873286963856,39.4921379797714,39.0170025617557,39.1148245595825,2137618.37465576,0.0,1.0
2014-12-10,55.55,56.83,55.49,56.38,1239316,38.8143712805432,39.7087438321021,38.7724475671889,39.3943159819446,1773673.03729869,0.0,1.0
2014-12-11,56.3,56.82,55.63,55.63,672981,39.3384176974722,39.701756546543,38.8702695650156,38.8702695650156,963150.846365502,0.0,1.0
2014-12-12,56.06,56.8,56.04,56.31,950027,39.1707228440549,39.6877819754249,39.1567482729368,39.3454049830313,1359651.02895933,0.0,1.0
2014-12-15,56.2,57.04,55.6,56.46,1206311,39.2685448418817,39.8554768288422,38.8493077083385,39.4502142664171,1726437.24062048,0.0,1.0
2014-12-16,56.9,57.3,56.05,56.05,1858682,39.7576548310154,40.0371462533776,39.1637355584959,39.1637355584959,2660091.65403529,0.0,1.0
2014-12-17,57.37,57.86,56.81,57.22,1357894,40.086057252291,40.4284342446846,39.694769260984,39.9812479689052,1943378.42431604,0.0,1.0
2014-12-18,58.36,58.37,57.5801,58.06,1075832,40.7777985226373,40.7847858081963,40.2328601218867,40.5681799558657,1539699.48831704,0.0,1.0
2014-12-19,54.63,58.07,54.42,58.0,5091066,38.1715410091102,40.5751672414247,38.0248080123701,40.5262562425113,7286185.68251204,0.0,1.0
2014-12-22,54.33,54.985,54.0,54.82,1592877,37.9619224423386,38.4195896464567,37.7313420188899,38.3042994347323,2279679.26391108,0.0,1.0
2014-12-23,55.215,56.06,54.56,54.68,2225686,38.5802972143149,39.1707228440549,38.1226300101969,38.2064774369055,3185337.11151407,0.0,1.0
2014-12-24,55.25,55.74,55.215,55.56,331817,38.6047527137716,38.9471297061652,38.5802972143149,38.8213585661022,474886.845822485,0.0,1.0
2014-12-26,55.54,55.78,55.1,55.2,463794,38.8073839949841,38.9750788484014,38.4999434303858,38.5698162859763,663768.492185132,0.0,1.0
2014-12-29,55.9,56.4,55.49,55.49,1240743,39.0589262751101,39.4082905530627,38.7724475671889,38.7724475671889,1775715.31822157,0.0,1.0
2014-12-30,55.035,55.99,54.98,55.79,1144779,38.4545260742519,39.1218118451416,38.4160960036771,38.9820661339605,1638374.43070674,0.0,1.0
2014-12-31,54.99,55.468,54.92,55.12,885007,38.4230832892362,38.757075538959,38.3741722903228,38.5139180015039,1266596.29482763,0.0,1.0
2015-01-02,54.97,55.82,54.57,55.45,842184,38.4091087181181,39.0030279906376,38.1296172957559,38.7444984249527,1205309.26191896,0.0,1.0
2015-01-05,55.13,55.3,54.6,54.81,1056856,38.5209052870629,38.6396891415668,38.1505791524331,38.2973121491732,1512541.58867258,0.0,1.0
2015-01-06,54.41,55.58,54.395,55.39,908517,38.0178207268111,38.8353331372203,38.0073397984725,38.7025747115983,1300243.12348706,0.0,1.0
2015-01-07,54.67,55.03,53.42,54.64,1899480,38.1994901513465,38.4510324314724,37.3260794564648,38.1785282946693,2718480.56580251,0.0,1.0
2015-01-08,55.0,55.015,53.75,54.94,1794438,38.4300705747952,38.4405515031338,37.5566598799135,38.3881468614409,2568147.50854841,0.0,1.0
2015-01-09,53.22,55.3,53.13,54.98,1514951,37.1863337452837,38.6396891415668,37.1234481752522,38.4160960036771,2168153.83770458,0.0,1.0
2015-01-12,52.61,53.01,52.3,52.92,1792460,36.7601093261814,37.0396007485435,36.5435034738507,36.9767151785121,2565316.65244087,0.0,1.0
2015-01-13,51.91,53.18,51.42,52.48,1418401,36.2709993370476,37.1583846030475,35.928622344654,36.6692746139137,2029974.2840224,0.0,1.0
2015-01-14,52.2,52.4,51.57,51.72,1468082,36.4736306182602,36.6133763294413,36.0334316280398,36.1382409114256,2101076.28719675,0.0,1.0
2015-01-15,51.96,52.46,51.77,52.27,1288813,36.3059357648429,36.6553000427956,36.1731773392209,36.5225416171736,1844511.70502119,0.0,1.0
2015-01-16,52.54,52.58,51.825,51.87,1062277,36.711198327268,36.7391474695042,36.2116074097957,36.2430501948114,1520299.96630604,0.0,1.0
2015-01-20,52.08,52.8,51.49,52.12,1668337,36.3897831915516,36.8928677518034,35.9775333435674,36.4177323337878,2387675.42259422,0.0,1.0
2015-01-21,52.82,52.87,51.804,51.92,1103609,36.9068423229215,36.9417787507168,36.1969341101217,36.2779866226067,1579453.12335205,0.0,1.0
2015-01-22,53.84,54.03,52.76,53.21,1140654,37.619545449945,37.752303875567,36.8649186095672,37.1793464597246,1632470.8506038,0.0,1.0
2015-01-23,54.94,55.18,52.7,53.57,2561209,38.3881468614409,38.5558417148582,36.8229948962129,37.4308887398506,3665527.87681813,0.0,1.0
2015-01-26,54.85,55.69,53.27,53.76,2473139,38.3252612914094,38.9121932783699,37.2212701730789,37.5636471654726,3539484.65265666,0.0,1.0
2015-01-27,54.65,55.02,53.69,54.3,1517004,38.1855155802284,38.4440451459133,37.5147361665592,37.9409605856615,2171092.03163217,0.0,1.0
2015-01-28,55.05,55.41,54.72,54.79,1146634,38.4650070025905,38.7165492827164,38.2344265791417,38.2833375780551,1641029.2527894,0.0,1.0
2015-01-29,55.77,55.9,55.0,55.06,1301669,38.9680915628424,39.0589262751101,38.4300705747952,38.4719942881496,1862910.83854928,0.0,1.0
2015-01-30,54.92,55.68,54.58,55.34,1307756,38.6746255693621,39.209817037547,38.4351978072794,38.9703892754643,1857082.22025806,0.43,1.0
2015-02-02,54.7,54.9056,53.895,54.68,1364405,38.5197017233086,38.6644850994386,37.9528212866127,38.5056177373037,1937526.77619617,0.0,1.0
2015-02-03,56.145,56.27,54.97,54.99,755509,39.5372697121602,39.6252946246906,38.7098355343743,38.7239195203792,1072862.46910352,0.0,1.0
2015-02-04,56.58,57.405,56.18,56.18,1315366,39.843596407766,40.4245608304667,39.5619166876687,39.5619166876687,1867888.82003367,0.0,1.0
2015-02-05,56.13,56.78,55.89,56.55,1030086,39.5267067226565,39.9844362678147,39.3576988905981,39.8224704287587,1462776.23343861,0.0,1.0
2015-02-06,55.74,56.25,55.26,56.02,1548924,39.2520689955616,39.6112106386857,38.9140533314448,39.4492447996298,2199553.44952039,0.0,1.0
2015-02-09,59.66,60.66,57.2,58.4,4927588,42.0125302525154,42.7167295527587,40.2801999739169,41.1252391342088,6997433.82064923,0.0,1.0
2015-02-10,61.61,61.74,59.84,60.87,2820978,43.3857188879898,43.4772647970214,42.1392861265592,42.8646114058098,4005936.95424768,0.0,1.0
2015-02-11,61.2,62.43,61.11,62.01,1657151,43.0969971748901,43.9631623141893,43.0336192378682,43.6673986080871,2353241.47500211,0.0,1.0
2015-02-12,62.16,62.33,61.39,61.48,940872,43.7730285031236,43.892742384165,43.2307950419363,43.2941729789582,1336087.66676554,0.0,1.0
2015-02-13,62.735,63.09,62.16,62.16,1436358,44.1779431007635,44.4279338523499,43.7730285031236,43.7730285031236,2039703.81609828,0.0,1.0
2015-02-17,62.47,62.99,62.06,62.58,1311693,43.991330286199,44.3575139223256,43.7026085730993,44.0687922092258,1862672.96708021,0.0,1.0
2015-02-18,62.12,62.73,61.64,62.52,1216849,43.7448605311139,44.1744221042623,43.4068448669971,44.0265402512112,1727989.50464673,0.0,1.0
2015-02-19,61.78,62.41,61.5,62.26,1948632,43.5054327690312,43.9490783281844,43.308256964963,43.8434484331479,2767159.80735389,0.0,1.0
2015-02-20,61.83,61.97,60.09,61.0,1668175,43.5406427340433,43.6392306360774,42.31533595162,42.9561573148414,2368896.13412516,0.0,1.0
2015-02-23,62.02,62.02,61.55,61.98,1370490,43.6744406010896,43.6744406010896,43.3434669299752,43.6462726290798,1946167.79585906,0.0,1.0
2015-02-24,62.05,62.29,61.79,62.17,576063,43.6955665800969,43.8645744121552,43.5124747620336,43.7800704961261,818039.722278862,0.0,1.0
2015-02-25,62.08,62.78,61.98,62.19,1041191,43.7166925591042,44.2096320692745,43.6462726290798,43.7941544821309,1478545.91681683,0.0,1.0
2015-02-26,62.5,62.6,61.83,62.0,607942,44.0124562652063,44.0828761952307,43.5406427340433,43.6603566150847,863309.576976228,0.0,1.0
2015-02-27,62.315,62.77,62.0,62.6,730869,43.8821793946613,44.202590076272,43.6603566150847,44.0828761952307,1037872.37469206,0.0,1.0
2015-03-02,63.15,63.47,62.39,62.45,697698,44.4701858103645,44.6955295864423,43.9349943421796,43.9772463001942,990767.812122143,0.0,1.0
2015-03-03,62.72,63.18,62.47,62.8,711736,44.1673801112599,44.4913117893718,43.991330286199,44.2237160552793,1010702.50957945,0.0,1.0
2015-03-04,62.43,63.31,62.11,63.26,645825,43.9631623141893,44.5828576984034,43.7378185381115,44.5476477333913,917105.427081321,0.0,1.0
2015-03-05,62.43,62.85,62.135,62.62,782657,43.9631623141893,44.2589260202915,43.7554235206175,44.0969601812355,1111414.05526758,0.0,1.0
2015-03-06,61.65,62.26,61.4086,62.25,1158633,43.4138868599995,43.8434484331479,43.2438931489208,43.8364064401455,1645319.72638952,0.0,1.0
2015-03-09,61.97,62.34,61.53,61.92,622465,43.6392306360774,43.8997843771674,43.3293829439703,43.6040206710652,883932.99991201,0.0,1.0
2015-03-10,61.35,61.64,61.0,61.51,864466,43.2026270699265,43.4068448669971,42.9561573148414,43.3152989579655,1227587.13293428,0.0,1.0
2015-03-11,60.91,61.57,60.01,60.01,727001,42.8927793778195,43.3575509159801,42.2590000076005,42.2590000076005,1032379.61149467,0.0,1.0
2015-03-12,61.7,61.89,60.88,61.18,1182895,43.4490968250117,43.5828946920579,42.8716533988122,43.0829131888852,1679773.04094354,0.0,1.0
2015-03-13,60.73,62.5,60.22,61.82,1278359,42.7660235037757,44.0124562652063,42.4068818606516,43.5336007410409,1815336.93594743,0.0,1.0
2015-03-16,61.5,61.71,60.61,61.07,832653,43.308256964963,43.4561388180141,42.6815195877465,43.0054512658584,1182411.00170409,0.0,1.0
2015-03-17,61.6,61.69,60.82,61.25,660642,43.3786768949874,43.4420548320093,42.8294014407976,43.1322071399022,938146.345461785,0.0,1.0
2015-03-18,61.43,61.7,60.285,61.59,930946,43.258963013946,43.4490968250117,42.4526548151674,43.3716349019849,1321992.22532365,0.0,1.0
2015-03-19,61.1,61.5,60.65,61.21,1308959,43.0265772448657,43.308256964963,42.7096875597562,43.1040391678925,1858790.54345518,0.0,1.0
2015-03-20,61.08,61.49,60.81,61.32,2512611,43.0124932588609,43.3012149719606,42.8223594477952,43.1815010909192,3568039.61482479,0.0,1.0
2015-03-23,61.38,62.295,61.11,61.28,1128855,43.2237530489339,43.8680954086565,43.0336192378682,43.1533331189095,1603033.40206384,0.0,1.0
2015-03-24,61.49,62.06,61.32,61.57,898586,43.3012149719606,43.7026085730993,43.1815010909192,43.3575509159801,1276039.32535795,0.0,1.0
2015-03-25,60.68,61.65,60.68,61.6,1053786,42.7308135387635,43.4138868599995,42.7308135387635,43.3786768949874,1496431.47846912,0.0,1.0
2015-03-26,60.555,60.83,59.74,60.25,1012705,42.6427886262331,42.8364434338,42.0688661965348,42.4280078396589,1438094.3003637,0.0,1.0
2015-03-27,61.03,61.51,60.06,60.43,783690,42.9772832938487,43.3152989579655,42.2942099726127,42.5547637137027,1112880.9695341,0.0,1.0
2015-03-30,62.57,62.65,61.13,61.5,1021478,44.0617502162234,44.1180861602428,43.047703223873,43.308256964963,1450552.42123512,0.0,1.0
2015-03-31,63.24,63.59,62.23,62.6,1437280,44.5335637473864,44.7800335024715,43.8223224541407,44.0828761952307,2041013.10453364,0.0,1.0
2015-04-01,63.79,63.95,62.56,63.14,1663649,44.9208733625202,45.0335452505591,44.0547082232209,44.4631438173621,2362468.97636111,0.0,1.0
2015-04-02,63.45,63.88,62.92,63.68,997287,44.6814456004375,44.9842512995421,44.3082199713085,44.8434114394934,1416199.93041094,0.0,1.0
2015-04-06,64.15,64.48,63.0,63.26,1053180,45.1743851106078,45.4067708796881,44.364555915328,44.5476477333913,1495570.92663416,0.0,1.0
2015-04-07,63.61,64.43,63.26,64.15,1089598,44.7941174884764,45.3715609146759,44.5476477333913,45.1743851106078,1547286.3997785,0.0,1.0
2015-04-08,64.04,64.19,63.58,63.94,925827,45.096923187581,45.2025530826175,44.7729915094691,45.0265032575567,1314722.97640757,0.0,1.0
2015-04-09,64.21,64.28,63.7457,64.14,461305,45.2166370686224,45.2659310196394,44.8896773335194,45.1673431176054,655077.333704561,0.0,1.0
2015-04-10,64.215,64.59,63.95,64.27,779650,45.2201580651236,45.4842328027148,45.0335452505591,45.258889026637,1107143.95730105,0.0,1.0
2015-04-13,63.88,64.78,63.78,64.12,854096,44.9842512995421,45.6180306697611,44.9138313695178,45.1532591316005,1212861.18816777,0.0,1.0
2015-04-14,64.48,64.9,63.65,63.77,806262,45.4067708796881,45.7025345857903,44.8222854604861,44.9067893765153,1144934.39530746,0.0,1.0
2015-04-15,64.82,64.99,64.34,64.74,1208430,45.6461986417708,45.7659125228122,45.308182977654,45.5898626977513,1716034.08237197,0.0,1.0
2015-04-16,66.05,66.321,64.17,64.81,1593491,46.5123637810701,46.703201791436,45.1884690966127,45.6391566487684,2262840.93075561,0.0,1.0
2015-04-17,65.89,66.29,64.955,65.91,2173894,46.3996918930311,46.6813716131285,45.7412655473036,46.413775879036,3087043.6810274,0.0,1.0
2015-04-20,74.16,74.36,69.66,70.0,7883616,52.2234201060432,52.3642599660919,49.0545232549484,49.2939510170311,11195148.8694695,0.0,1.0
2015-04-21,73.55,74.75,73.51,74.19,3901348,51.7938585328948,52.6388976931868,51.7656905608851,52.2445460850505,5540119.10925229,0.0,1.0
2015-04-22,71.73,73.34,71.71,72.97,3905126,50.512215806452,51.6459766798437,50.4981318204471,51.3854229387537,5545484.0677217,0.0,1.0
2015-04-23,71.71,72.33,71.61,71.76,2025853,50.4981318204471,50.934735386598,50.4277118904228,50.5333417854593,2876817.6839995,0.0,1.0
2015-04-24,71.61,72.46,71.41,72.45,1515756,50.4277118904228,51.0262812956296,50.2868720303742,51.0192393026272,2152453.14710808,0.0,1.0
2015-04-27,71.005,71.98,70.84,71.69,1050969,50.0016713137756,50.6882656315128,49.8854784292355,50.4840478344423,1492431.19048384,0.0,1.0
2015-04-28,71.105,71.36,70.33,71.11,1310704,50.0720912438,50.251662065362,49.5263367861114,50.0756122403012,1861268.53512514,0.0,1.0
2015-04-29,70.55,71.14,70.06,70.65,985646,50.0051923102768,50.4233788937363,49.6578848087597,50.0760713922191,1390602.09724879,0.46,1.0
2015-04-30,70.79,70.95,69.91,70.32,1319411,50.1753021069383,50.288708638046,49.5515661858463,49.8421704218096,1861495.6117441,0.0,1.0
2015-05-01,71.66,72.22,71.112,71.15,1317501,50.7919501198361,51.1888729787129,50.4035327507924,50.4304668019305,1858800.8815816,0.0,1.0
2015-05-04,71.195,72.33,70.56,72.26,907463,50.4623623888045,51.2668399688494,50.0122802184711,51.2172246114898,1280297.33897939,0.0,1.0
2015-05-05,70.18,71.19,69.93,71.02,665581,49.7429397070904,50.4588184347074,49.5657420022347,50.3383239954055,939037.275542078,0.0,1.0
2015-05-06,70.39,70.57,69.9,70.49,791983,49.8917857791692,50.0193681266653,49.544478277652,49.9626648611115,1117371.97815989,0.0,1.0
2015-05-07,71.12,71.49,70.726,70.77,1178063,50.4092030773478,50.6714556805343,50.1299394944953,50.1611262905499,1662074.29289136,0.0,1.0
2015-05-08,71.22,71.89,71.08,71.57,552743,50.4800821592901,50.9549720083034,50.3808514445709,50.7281589460881,779839.389638458,0.0,1.0
2015-05-11,72.0,72.26,71.24,71.56,1263576,51.0329389984399,51.2172246114898,50.4942579756786,50.7210710378939,1782720.60722941,0.0,1.0
2015-05-12,70.96,71.93,70.66,71.62,738337,50.2957965462402,50.9833236410803,50.0831593004133,50.7635984870592,1041685.33193092,0.0,1.0
2015-05-13,70.44,71.2587,70.3,71.0,867101,49.9272253201403,50.5075123640018,49.8279946054211,50.3241481790171,1223352.47048791,0.0,1.0
2015-05-14,71.97,72.0,70.24,70.61,828881,51.0116752738572,51.0329389984399,49.7854671562558,50.0477197594422,1169429.65016819,0.0,1.0
2015-05-15,72.39,72.52,70.752,72.06,634391,51.3093674180148,51.4015102245397,50.1483680558002,51.0754664476052,895032.755244536,0.0,1.0
2015-05-18,71.97,72.31,71.59,72.26,746408,51.0116752738572,51.2526641524609,50.7423347624765,51.2172246114898,1053072.33043433,0.0,1.0
2015-05-19,71.83,72.26,71.36,72.09,644859,50.912444559138,51.2172246114898,50.5793128740093,51.0967301721879,909801.56955921,0.0,1.0
2015-05-20,71.79,72.2,71.34,71.74,704026,50.8840929263611,51.1746971623244,50.5651370576208,50.8486533853899,993277.537896644,0.0,1.0
2015-05-21,72.55,72.74,71.9,71.93,583123,51.4227739491224,51.5574442048127,50.9620599164976,50.9833236410803,822701.118610541,0.0,1.0
2015-05-22,72.9,73.02,72.55,72.62,619257,51.6708507359204,51.7559056342511,51.4227739491224,51.472389306482,873680.898553835,0.0,1.0
2015-05-26,72.18,73.16,72.03,72.85,587291,51.160521345936,51.8551363489703,51.0542027230225,51.6354111949492,828581.555949436,0.0,1.0
2015-05-27,72.4,72.7,72.01,72.1,520421,51.316455326209,51.5290925720358,51.0400269066341,51.1038180803821,734237.783192253,0.0,1.0
2015-05-28,72.45,72.81,72.02,72.35,412843,51.3518948671801,51.6070595621723,51.0471148148283,51.2810157852378,582460.986636665,0.0,1.0
2015-05-29,72.13,72.75,71.6,72.48,1023885,51.1250818049648,51.5645321130069,50.7494226706708,51.3731585917628,1444551.72378478,0.0,1.0
2015-06-01,72.39,73.01,71.53,71.95,627622,51.3093674180148,51.7488177260569,50.6998073133112,50.9974994574687,885482.687982784,0.0,1.0
2015-06-02,72.17,72.65,71.54,72.06,615405,51.1534334377417,51.4936530310647,50.7068952215054,51.0754664476052,868246.290917217,0.0,1.0
2015-06-03,72.78,73.25,72.26,72.72,1114530,51.5857958375896,51.9189275227183,51.2172246114898,51.5432683884243,1572438.53822437,0.0,1.0
2015-06-04,72.19,73.06,72.05,72.59,807477,51.1676092541302,51.784257267028,51.068378539411,51.4511255818993,1139231.74210636,0.0,1.0
2015-06-05,72.22,72.65,71.54,72.34,773350,51.1888729787129,51.4936530310647,50.7068952215054,51.2739278770436,1091083.54511392,0.0,1.0
2015-06-08,72.34,73.01,72.14,72.31,640488,51.2739278770436,51.7488177260569,51.1321697131591,51.2526641524609,903634.728962206,0.0,1.0
2015-06-09,72.05,72.79,72.01,72.23,530931,51.068378539411,51.5928837457839,51.0400269066341,51.1959608869071,749065.853353432,0.0,1.0
2015-06-10,72.695,72.98,71.8937,72.44,565048,51.5255486179387,51.7275540014742,50.9575945343352,51.3448069589859,797199.941810989,0.0,1.0
2015-06-11,73.27,73.48,72.78,72.8,894287,51.9331033391068,52.0819494111856,51.5857958375896,51.5999716539781,1261707.93341862,0.0,1.0
2015-06-12,72.82,73.24,72.34,72.92,752863,51.6141474703665,51.9118396145241,51.2739278770436,51.6850265523088,1062179.38970078,0.0,1.0
2015-06-15,72.89,73.09,72.24,72.81,675917,51.6637628277261,51.8055209916107,51.2030487951013,51.6070595621723,953619.857196306,0.0,1.0
2015-06-16,73.04,73.5,72.91,73.12,734279,51.7700814506396,52.096125227574,51.6779386441146,51.8267847161934,1035960.08847572,0.0,1.0
2015-06-17,74.59,74.83,73.04,73.12,807631,52.8687072207449,53.0388170174063,51.7700814506396,51.8267847161934,1139449.01354354,0.0,1.0
2015-06-18,75.49,75.8059,74.62,74.84,786247,53.5066189582254,53.730525978081,52.8899709453275,53.0459049256006,1109279.32255147,0.0,1.0
2015-06-19,76.18,76.49,75.33,75.65,1390552,53.9956846236271,54.2154097776481,53.3932124271177,53.620025489333,1961865.13974946,0.0,1.0
2015-06-22,76.63,77.25,76.17,76.64,658932,54.3146404923673,54.7540908004094,53.9885967154328,54.3217284005615,929656.510698912,0.0,1.0
2015-06-23,77.765,77.99,76.93,76.95,1192668,55.1191180724122,55.2785960067823,54.5272777381942,54.5414535545826,1682679.8080868,0.0,1.0
2015-06-24,78.34,78.64,77.76,77.99,1402000,55.5266727935803,55.7393100394071,55.1155741183151,55.2785960067823,1978016.59048259,0.0,1.0
2015-06-25,78.42,78.91,78.05,78.58,1023204,55.5833760591341,55.9306835606512,55.3211234559477,55.6967825902417,1443590.93255931,0.0,1.0
2015-06-26,77.69,78.55,77.22,78.24,1367438,55.0659587609555,55.6755188656591,54.7328270758268,55.455793711638,1929254.67222277,0.0,1.0
2015-06-29,75.6,77.72,75.53,77.39,947950,53.5845859483619,55.0872224855381,53.5349705910023,54.8533215151286,1337418.5641569,0.0,1.0
2015-06-30,74.79,76.14,74.685,75.9,1999819,53.0104653846294,53.9673329908502,52.93604234859,53.7972231941887,2821451.61195599,0.0,1.0
2015-07-01,75.78,76.26,74.02,74.03,1858274,53.712168295858,54.0523878891809,52.4646964536739,52.4717843618681,2621752.35496608,0.0,1.0
2015-07-02,75.92,75.97,74.84,75.57,1399765,53.8113990105771,53.8468385515483,53.0459049256006,53.5633222237792,1974863.33293642,0.0,1.0
2015-07-06,75.85,76.38,74.66,74.69,1403414,53.7617836532175,54.1374427875116,52.9183225781045,52.9395863026871,1980011.53731493,0.0,1.0
2015-07-07,76.16,76.23,75.12,75.52,1356044,53.9815088072386,54.0311241645982,53.2443663550389,53.527882682808,1913179.40757801,0.0,1.0
2015-07-08,77.05,77.5,76.14,76.17,2135951,54.6123326365249,54.9312885052651,53.9673329908502,53.9885967154328,3013513.91901418,0.0,1.0
2015-07-09,75.94,77.68,75.85,77.44,1589455,53.8255748269656,55.0588708527612,53.7617836532175,54.8887610560998,2242488.13111662,0.0,1.0
2015-07-10,77.22,77.67,76.14,76.86,1629831,54.7328270758268,55.051782944567,53.9673329908502,54.4776623808346,2299452.75155694,0.0,1.0
2015-07-13,78.22,78.31,76.8,77.27,1088435,55.4416178952495,55.5054090689976,54.4351349316692,54.7682666167979,1535622.3164493,0.0,1.0
2015-07-14,78.69,78.94,77.85,78.24,2423732,55.7747495803782,55.9519472852339,55.1793652920631,55.455793711638,3419530.74670724,0.0,1.0
2015-07-15,78.07,78.66,77.8901,78.58,1061672,55.3352992723361,55.7534858557956,55.207787803922,55.6967825902417,1497863.6445441,0.0,1.0
2015-07-16,78.42,78.99,78.01,78.36,1064161,55.5833760591341,55.9873868262051,55.2927718231708,55.5408486099687,1501375.25887628,0.0,1.0
2015-07-17,78.25,79.0,77.3,78.42,2458945,55.4628816198322,55.9944747343993,54.7895303413806,55.5833760591341,3469211.13058788,0.0,1.0
2015-07-20,83.15,84.42,81.69,81.69,3994782,58.9359566350038,59.8361209756707,57.9011220386466,57.9011220386466,5636052.1193732,0.0,1.0
2015-07-21,80.42,81.89,79.96,81.89,3089625,57.0009576979796,58.0428802025311,56.6749139210452,58.0428802025311,4359008.20853764,0.0,1.0
2015-07-22,79.85,80.67,79.45,80.51,1437511,56.5969469309087,57.1781554028353,56.3134306031396,57.0647488717277,2028117.40870272,0.0,1.0
2015-07-23,79.28,80.27,79.05,79.92,1025976,56.1929361638377,56.8946390750662,56.0299142753704,56.6465622882683,1447501.81842865,0.0,1.0
2015-07-24,79.64,79.7948,79.06,79.33,1179130,56.4481008588299,56.5578216776765,56.0370021835647,56.2283757048088,1663579.67356329,0.0,1.0
2015-07-27,79.51,80.13,79.11,79.63,1084804,56.3559580523049,56.795408360347,56.0724417245358,56.4410129506356,1530499.50743358,0.0,1.0
2015-07-28,79.57,79.9,79.05,79.9,1135575,56.3984855014703,56.6323864718798,56.0299142753704,56.6323864718798,1602129.94988393,0.0,1.0
2015-07-29,80.76,80.92,79.3,79.77,1273375,57.2419465765834,57.355353107691,56.2071119802261,56.5402436653548,1796545.56056046,0.0,1.0
2015-07-30,79.99,80.34,79.52,80.13,1034407,57.0222214225623,57.2717248292119,56.6871739907758,57.1220227852221,1451052.13135841,0.46,1.0
2015-07-31,78.74,80.15,78.6,80.02,1874195,56.1311378273854,57.136280122745,56.0313364647256,57.0436074288466,2629095.36510413,0.0,1.0
2015-08-03,77.74,79.02,77.2201,78.74,987023,55.4182709512438,56.330740552705,55.0476514623379,56.1311378273854,1384582.49784637,0.0,1.0
2015-08-04,78.83,79.69,77.49,77.74,907902,56.1952958462381,56.8083613597199,55.2400542322085,55.4182709512438,1273592.63052605,0.0,1.0
2015-08-05,79.24,79.65,78.78,79.09,723246,56.4875712654562,56.7798466846742,56.1596525024311,56.3806412340349,1014559.69439151,0.0,1.0
2015-08-06,76.93,79.59,76.9,79.46,1588857,54.8408487815692,56.7370746721057,54.8194627752849,56.6444019782073,2228827.08283463,0.0,1.0
2015-08-07,77.41,77.94,76.5,76.85,1080075,55.1830248821171,55.5608443264721,54.5343160248283,54.7838194314779,1515114.58330902,0.0,1.0
2015-08-10,79.51,79.55,78.06,78.16,1120795,56.6800453220144,56.70855999706,55.6463883516091,55.7176750392233,1572236.04786689,0.0,1.0
2015-08-11,79.13,79.28,78.43,78.71,1142440,56.4091559090806,56.5160859405018,55.9101490957815,56.1097518211011,1602599.36074398,0.0,1.0
2015-08-12,79.49,79.58,78.23,78.74,1127697,56.6657879844915,56.7299460033443,55.7675757205532,56.1311378273854,1581918.07999799,0.0,1.0
2015-08-13,80.55,80.88,79.43,79.65,766000,57.4214268732016,57.6566729423283,56.6230159719231,56.7798466846742,1074534.42660436,0.0,1.0
2015-08-14,80.71,81.0,80.14,80.82,519813,57.5354855733842,57.7422169674653,57.1291514539836,57.6139009297598,729186.636940592,0.0,1.0
2015-08-17,80.62,80.9,79.74,80.2,569603,57.4713275545315,57.6709302798511,56.8440047035269,57.171923466552,799031.374669876,0.0,1.0
2015-08-18,80.38,80.658,79.84,80.42,654108,57.3002395042575,57.4984164958249,56.9152913911411,57.3287541793032,917573.844278494,0.0,1.0
2015-08-19,79.58,80.01,79.01,79.89,739011,56.7299460033443,57.0364787600852,56.3236118839436,56.9509347349482,1036674.62289728,0.0,1.0
2015-08-20,77.86,79.93,77.84,78.67,806646,55.5038149763808,56.9794494099938,55.489557638858,56.0812371460555,1131552.08496436,0.0,1.0
2015-08-21,75.18,77.49,75.18,77.45,1477575,53.5933317483215,55.2400542322085,53.5933317483215,55.2115395571628,2072722.20024796,0.0,1.0
2015-08-24,71.18,73.53,60.38,69.81,2396144,50.7418642437553,52.4171014026879,43.0429019814266,49.7652366234414,3361278.35391839,0.0,1.0
2015-08-25,71.53,73.4,71.485,72.67,2737188,50.9913676504048,52.3244287087895,50.9592886409785,51.8040358892062,3839690.25860097,0.0,1.0
2015-08-26,72.79,73.28,71.1,73.28,1860848,51.8895799143432,52.2388846836525,50.684834893664,52.2388846836525,2610372.3742531,0.0,1.0
2015-08-27,75.14,75.4,72.68,73.49,1181301,53.5648170732758,53.7501624610726,51.8111645579676,52.3885867276423,1657113.04527697,0.0,1.0
2015-08-28,75.51,76.16,74.65,74.89,1088837,53.8285778174482,54.2919412869402,53.2155123039665,53.3866003542404,1527405.79825145,0.0,1.0
2015-08-31,74.59,75.77,74.51,75.08,1242901,53.172740291398,54.013923205245,53.1157109413066,53.5220450607073,1743524.69107179,0.0,1.0
2015-09-01,72.52,73.96,72.07,73.96,1127640,51.697105857785,52.7236341594288,51.3763157635213,52.7236341594288,1581838.1211699,0.0,1.0
2015-09-02,74.51,75.14,73.88,74.5,2911414,53.1157109413066,53.5648170732758,52.6666048093375,53.1085822725452,4084092.13198161,0.0,1.0
2015-09-03,76.86,77.45,75.55,76.0,1811854,54.7909481002393,55.2115395571628,53.8570924924938,54.1778825867575,2541644.25454415,0.0,1.0
2015-09-04,75.37,76.43,75.2,75.92,1576845,53.7287764547884,54.4844153434984,53.6075890858443,54.1208532366662,2211976.81190464,0.0,1.0
2015-09-08,76.29,76.67,75.42,76.64,1314434,54.3846139808386,54.6555033937724,53.7644197985955,54.6341173874881,1843870.21475102,0.0,1.0
2015-09-09,75.28,77.13,75.13,76.91,991342,53.6646184359356,54.9834221567975,53.5576884045144,54.8265914440464,1390641.13255721,0.0,1.0
2015-09-10,76.03,76.67,75.01,75.2,742388,54.1992685930418,54.6555033937724,53.4721443793774,53.6075890858443,1041411.83276496,0.0,1.0
2015-09-11,76.75,76.81,75.24,75.66,759496,54.7125327438637,54.7553047564322,53.63610376089,53.9355078488694,1065410.70348343,0.0,1.0
2015-09-14,77.58,78.26,76.4901,76.75,966197,55.3042122510612,55.7889617268374,54.5272586427545,54.7125327438637,1355368.06707814,0.0,1.0
2015-09-15,79.08,79.41,77.47,77.47,1181163,56.3735125652735,56.6087586344002,55.2257968946856,55.2257968946856,1656919.46074581,0.0,1.0
2015-09-16,80.25,80.38,78.41,79.01,1133957,57.2075668103591,57.3002395042575,55.8958917582587,56.3236118839436,1590699.52322324,0.0,1.0
2015-09-17,77.51,79.86,77.3,79.09,1631169,55.2543115697313,56.9295487286639,55.1046095257416,56.3806412340349,2288181.78343317,0.0,1.0
2015-09-18,77.06,77.675,76.66,76.74,1390774,54.9335214754676,55.3719346042946,54.648374725011,54.7054040751023,1950958.93293245,0.0,1.0
2015-09-21,77.19,78.28,76.7,77.49,769946,55.026194169366,55.8032190643603,54.6768894000566,55.2400542322085,1080069.82196648,0.0,1.0
2015-09-22,75.55,76.56,75.04,75.96,1028626,53.8570924924938,54.5770880373968,53.4935303856617,54.1493679117119,1442942.6228464,0.0,1.0
2015-09-23,75.38,75.98,75.03,75.84,880341,53.7359051235498,54.1636252492347,53.4864017169002,54.0638238865749,1234930.43296516,0.0,1.0
2015-09-24,74.65,75.52,73.29,75.03,934713,53.2155123039665,53.8357064862096,52.246013352414,53.4864017169002,1311202.73824366,0.0,1.0
2015-09-25,74.95,75.46,74.37,75.07,594084,53.4293723668089,53.7929344736411,53.0159095786468,53.5149163919459,833372.989941027,0.0,1.0
2015-09-28,72.13,74.95,72.1,74.7,837382,51.4190877760898,53.4293723668089,51.3977017698055,53.2511556477735,1174668.12952848,0.0,1.0
2015-09-29,72.69,72.97,71.6,72.31,972402,51.818293226729,52.0178959520487,51.0412683317347,51.5474038137952,1364072.35704822,0.0,1.0
2015-09-30,72.14,72.59,70.5,72.24,2255303,51.4262164448512,51.7470065391149,50.257114767979,51.4975031324653,3163708.50642833,0.0,1.0
2015-10-01,71.68,72.8,70.74,72.49,1632295,51.0982976818261,51.8967085831046,50.428202818253,51.6757198515007,2289761.32098455,0.0,1.0
2015-10-02,71.36,71.53,70.11,70.48,1202231,50.8701802814608,50.9913676504048,49.9790966862838,50.2428574304562,1686473.3658368,0.0,1.0
2015-10-05,73.64,73.87,71.91,71.94,1200645,52.4955167590635,52.6594761405761,51.2622570633386,51.2836430696229,1684248.54651488,0.0,1.0
2015-10-06,72.86,73.91,72.22,73.53,764384,51.9394805956731,52.6879908156217,51.4832457949425,52.4171014026879,1072267.52368871,0.0,1.0
2015-10-07,73.42,74.11,72.05,72.17,974474,52.3386860463124,52.83056419085,51.3620584259984,51.4476024511354,1366978.93058859,0.0,1.0
2015-10-08,73.8,74.77,72.8146,72.93,1317012,52.6095754592461,53.3010563291034,51.9071164394963,51.989381277003,1847486.59823899,0.0,1.0
2015-10-09,74.35,74.67,73.55,73.99,933596,53.001652241124,53.2297696414893,52.4313587402108,52.745020165713,1309635.8257704,0.0,1.0
2015-10-12,74.44,74.66,73.78,74.15,972891,53.0658102599767,53.2226409727279,52.5953181217233,52.8590788658957,1364758.31962604,0.0,1.0
2015-10-13,74.13,75.494,74.1101,74.27,1144707,52.8448215283729,53.8171719474299,52.8306354775376,52.9446228910327,1605779.4776436,0.0,1.0
2015-10-14,73.67,74.75,73.477,74.11,998395,52.5169027653477,53.2867989915806,52.3793194582524,52.83056419085,1400534.98544342,0.0,1.0
2015-10-15,75.33,75.36,73.83,74.0,1181167,53.7002617797427,53.721647786027,52.6309614655304,52.7521488344745,1656925.07189164,0.0,1.0
2015-10-16,77.78,77.91,74.63,75.58,2668609,55.4467856262895,55.5394583201879,53.2012549664436,53.8784784987781,3743488.56611781,0.0,1.0
2015-10-19,72.18,77.5,70.82,76.77,5353135,51.4547311198968,55.2471829009699,50.4852321683443,54.7267900813865,7509305.28428296,0.0,1.0
2015-10-20,72.94,74.21,71.35,71.93,2228414,51.9965099457644,52.9018508784642,50.8630516126994,51.2765144008615,3125988.98136702,0.0,1.0
2015-10-21,73.99,74.48,73.32,73.45,1538270,52.745020165713,53.0943249350224,52.2673993586982,52.3600720525966,2157864.32429856,0.0,1.0
2015-10-22,76.76,76.78,74.29,74.36,2125810,54.7196614126251,54.733918750148,52.9588802285555,53.0087809098854,2982057.47966034,0.0,1.0
2015-10-23,78.87,79.24,77.02,77.25,2546159,56.2238105212838,56.4875712654562,54.9050068004219,55.0689661819345,3571717.36437146,0.0,1.0
2015-10-26,78.31,79.4325,78.14,78.25,1901969,55.8246050706445,56.6247981391134,55.7034177017005,55.781833058076,2668056.35618051,0.0,1.0
2015-10-27,78.22,78.49,77.46,77.76,1212316,55.7604470517918,55.95292110835,55.2186682259242,55.4325282887667,1700620.46726279,0.0,1.0
2015-10-28,78.18,78.5,77.49,78.24,825809,55.7319323767461,55.9600497771114,55.2400542322085,55.7747043893146,1158433.68185342,0.0,1.0
2015-10-29,77.75,77.83,76.925,77.44,690638,55.7533183830304,55.8106851414952,55.1617236863615,55.531022193979,963119.43499212,0.46,1.0
2015-10-30,76.83,77.7199,76.82,77.52,1066103,55.0936006606845,55.7317341401579,55.0864298158764,55.5883889524439,1486718.82955094,0.0,1.0
2015-11-02,77.24,77.325,76.65,77.28,1151593,55.3876052978169,55.4485574786858,54.9645254541386,55.4162886770493,1605937.69746362,0.0,1.0
2015-11-03,77.23,77.51,76.97,77.09,1185395,55.3804344530088,55.5812181076358,55.193992487998,55.2800426256953,1653075.79751257,0.0,1.0
2015-11-04,77.01,77.75,76.78,77.46,743412,55.2226758672305,55.7533183830304,55.057746436644,55.5453638835953,1036714.66876477,0.0,1.0
2015-11-05,77.06,77.87,76.42,77.39,585957,55.258530091271,55.8393685207276,54.7995960235521,55.4951679699385,817138.030009466,0.0,1.0
2015-11-06,78.24,78.68,76.71,76.81,704445,56.1046897786276,56.4202069501843,55.0075505229872,55.0792589710683,982373.791165595,0.0,1.0
2015-11-09,78.39,78.74,77.31,78.0,1173537,56.2122524507492,56.4632320190329,55.4378012114737,55.932589503233,1636539.39166734,0.0,1.0
2015-11-10,79.81,79.8919,78.3701,78.66,913383,57.2305124135004,57.2892416324788,56.197982469581,56.4058652605681,1273745.31793994,0.0,1.0
2015-11-11,78.57,79.93,78.21,79.87,1075610,56.3413276572951,57.3165625511976,56.0831772442033,57.273537482349,1499976.68166518,0.0,1.0
2015-11-12,77.85,79.635,77.56,78.79,1210126,55.8250268311114,57.1050226293585,55.6170723316763,56.4990862430735,1687564.06306817,0.0,1.0
2015-11-13,76.01,77.69,75.72,77.52,1032860,54.5055913864198,55.7102933141817,54.2976368869847,55.5883889524439,1440360.2750297,0.0,1.0
2015-11-16,75.77,76.58,74.23,75.9,1386878,54.3334911110252,54.9143295404819,53.2291810105768,54.4267120935306,1934051.05969119,0.0,1.0
2015-11-17,74.76,75.82,74.12,75.32,1836646,53.6092357854064,54.3693453350657,53.1503017176876,54.0108030946604,2561268.64985787,0.0,1.0
2015-11-18,75.57,75.68,74.32,75.11,1288061,54.1900742148631,54.2689535077523,53.2937186138497,53.8602153536902,1796247.21280234,0.0,1.0
2015-11-19,75.6,77.0,75.22,75.68,1361717,54.2115867492874,55.2155050224223,53.9390946465793,54.2689535077523,1898963.14372966,0.0,1.0
2015-11-20,75.49,76.34,75.44,75.98,1334827,54.1327074563982,54.7422292650873,54.0968532323577,54.4840788519955,1861464.07532199,0.0,1.0
2015-11-23,75.19,76.84,74.06,75.6,1423278,53.917582112155,55.1007715054926,53.1072766488389,54.2115867492874,1984812.16382058,0.0,1.0
2015-11-24,75.68,75.7,74.15,74.64,870049,54.2689535077523,54.2832951973685,53.1718142521119,53.5231856477091,1213314.50238107,0.0,1.0
2015-11-25,76.46,76.69,74.8,76.0,575899,54.8282794027846,54.993208833371,53.6379191646388,54.4984205416117,803111.788654153,0.0,1.0
2015-11-27,75.37,76.7799,75.21,76.32,453858,54.0466573187009,55.0576747281959,53.9319238017712,54.7278875754711,632921.241702099,0.0,1.0
2015-11-30,73.09,75.56,72.87,75.56,1858584,52.4117047024526,54.182903370055,52.2539461166742,54.182903370055,2591861.97684662,0.0,1.0
2015-12-01,73.13,73.93,72.07,73.74,1793482,52.440388081685,53.0140556663336,51.6802785320257,52.8778096149795,2501074.90538971,0.0,1.0
2015-12-02,72.51,73.36,72.235,73.15,1142241,51.9957957035824,52.6053175122715,51.7985974713595,52.4547297713012,1592895.99840269,0.0,1.0
2015-12-03,70.41,73.15,69.69,72.99,3110146,50.48991829388,52.4547297713012,49.9736174676963,52.3399962543715,4337210.02647263,0.0,1.0
2015-12-04,68.71,70.5,67.72,70.2,3050123,49.2708746765018,50.5544558971529,48.5609610404992,50.3393305529097,4253505.80248476,0.0,1.0
2015-12-07,68.85,69.44,68.58,68.85,1220807,49.3712665038153,49.7943463474936,49.1776536939964,49.3712665038153,1702459.10024416,0.0,1.0
2015-12-08,69.82,71.35,69.0,69.44,1627222,50.0668384502017,51.163977705842,49.4788291759369,49.7943463474936,2269219.37867124,0.0,1.0
2015-12-09,68.41,70.35,67.88,69.25,1619451,49.0557493322586,50.4468932250313,48.6756945574289,49.6581002961396,2258382.44075395,0.0,1.0
2015-12-10,68.22,68.84,68.09,68.7,1626061,48.9195032809046,49.3640956590072,48.8262822983992,49.2637038316937,2267600.32257524,0.0,1.0
2015-12-11,68.37,69.176,67.5,67.66,2135779,49.0270659530262,49.6050360445596,48.4032024547209,48.5179359716506,2978420.33561437,0.0,1.0
2015-12-14,69.19,69.58,68.57,68.93,1594582,49.6150752272909,49.8947381748071,49.1704828491883,49.4286332622802,2223701.72925412,0.0,1.0
2015-12-15,69.19,70.77,68.92,69.83,1414302,49.6150752272909,50.7480687069718,49.421462417472,50.0740092950098,1972294.81023087,0.0,1.0
2015-12-16,69.21,71.04,68.05,69.59,1526325,49.6294169169071,50.9416815167907,48.7975989191668,49.9019090196152,2128514.89726072,0.0,1.0
2015-12-17,66.39,69.21,66.33,69.15,1962796,47.607238681021,49.6294169169071,47.5642136121724,49.5863918480585,2737189.34452607,0.0,1.0
2015-12-18,65.83,66.88,65.31,66.3,2456866,47.2056713717671,47.9586100766183,46.8327874417455,47.5427010777481,3426187.66093286,0.0,1.0
2015-12-21,65.31,66.82,64.91,66.46,1617972,46.8327874417455,47.9155850077696,46.5459536494212,47.6574345946778,2256319.92226473,0.0,1.0
2015-12-22,66.77,66.81,65.41,65.64,926276,47.8797307837291,47.9084141629615,46.9044958898266,47.069425320413,1291725.06836687,0.0,1.0
2015-12-23,67.26,67.74,65.86,67.39,1801330,48.2311021793263,48.5753027301154,47.2271839061914,48.3243231618317,2512019.22256574,0.0,1.0
2015-12-24,67.62,68.09,67.0,67.11,417222,48.4892525924182,48.8262822983992,48.0446602143155,48.1235395072047,581831.027117364,0.0,1.0
2015-12-28,67.65,67.88,66.8001,67.4,641618,48.5107651268425,48.6756945574289,47.9013150266015,48.3314940066398,894759.288716772,0.0,1.0
2015-12-29,68.43,68.77,67.48,68.02,921834,49.0700910218748,49.3138997453504,48.3888607651047,48.7760863847424,1285530.5402201,0.0,1.0
2015-12-30,67.5,68.615,67.47,68.3,572130,48.4032024547209,49.2027516508248,48.3816899202966,48.9768700393694,797855.783119437,0.0,1.0
2015-12-31,67.36,67.865,67.22,67.37,892746,48.3028106274074,48.6649382902168,48.2024188000939,48.3099814722155,1244966.28206307,0.0,1.0
2016-01-04,66.96,66.98,65.52,66.34,1214899,48.0159768350831,48.0303185246993,46.9833751827157,47.5713844569805,1694220.18257393,0.0,1.0
2016-01-05,68.18,68.4999,67.01,67.3,1661003,48.8908199016722,49.1202152270835,48.0518310591237,48.2597855585587,2316328.1934678,0.0,1.0
2016-01-06,69.89,71.1,66.61,66.77,3294965,50.1170343638584,50.9847065856393,47.7649972667994,47.8797307837291,4594946.74361795,0.0,1.0
2016-01-07,69.12,70.3,68.03,68.5,1808056,49.5648793136342,50.4110390009908,48.7832572295505,49.1202869355316,2521398.87054305,0.0,1.0
2016-01-08,68.04,69.57,67.91,69.25,1231000,48.7904280743587,49.887567329999,48.6972070918533,49.6581002961396,1716673.60393621,0.0,1.0
2016-01-11,70.01,70.13,68.28,68.68,1275425,50.2030845015557,50.289134639253,48.9625283497532,49.2493621420775,1778625.85808314,0.0,1.0
2016-01-12,70.83,70.98,69.82,70.29,1054513,50.7910937758204,50.8986564479421,50.0668384502017,50.4038681561827,1470556.15930755,0.0,1.0
2016-01-13,68.48,71.0,68.47,70.53,1309425,49.1059452459154,50.9129981375583,49.0987744011072,50.5759684315772,1826040.07622598,0.0,1.0
2016-01-14,70.2,70.72,68.3001,68.95,1346386,50.3393305529097,50.7122144829313,48.9769417478175,49.4429749518964,1877583.51495473,0.0,1.0
2016-01-15,72.07,72.255,68.515,68.71,2433218,51.6802785320257,51.8129391609757,49.1310432027437,49.2708746765018,3393209.67767869,0.0,1.0
2016-01-19,70.45,72.7669,69.25,72.64,1700312,50.5186016731124,52.1800147067027,49.6581002961396,52.0890166860878,2371146.00232006,0.0,1.0
2016-01-20,69.73,70.16,67.2,69.31,1514916,50.0023008469287,50.3106471736773,48.1880771104777,49.7011253649882,2112604.63800214,0.0,1.0
2016-01-21,71.95,72.31,69.165,69.89,1345475,51.5942283943284,51.8523788074203,49.5971481152707,50.1170343638584,1876313.09281566,0.0,1.0
2016-01-22,72.91,73.62,72.0092,73.22,1036664,52.2826294959067,52.7917594772822,51.6366797955924,52.504925684958,1445665.08931839,0.0,1.0
2016-01-25,70.91,73.23,70.74,72.72,1597862,50.8484605342853,52.5120965297661,50.7265561725475,52.1463834445526,2228275.80676907,0.0,1.0
2016-01-26,72.33,72.38,70.93,71.53,1031002,51.8667204970365,51.902574721077,50.8628022239015,51.2930529123879,1437769.22746178,0.0,1.0
2016-01-27,71.16,72.94,70.685,72.6,840751,51.027731654488,52.304142030331,50.6871165261029,52.0603333068553,1172457.39170022,0.0,1.0
2016-01-28,72.35,72.65,70.63,72.07,954226,51.8810621866527,52.0961875308959,50.6476768796583,51.6802785320257,1330702.34475194,0.0,1.0
2016-01-29,74.28,74.32,71.7,72.34,1324478,53.5948940957902,53.6237551049963,51.7333590019946,52.1951351492927,1835664.15233812,0.46,1.0
2016-02-01,73.77,74.19,72.539,73.98,2351036,53.226916228412,53.5299568250764,52.3387186700932,53.3784365267442,3258425.21057836,0.0,1.0
2016-02-02,74.34,75.96,73.45,74.09,2857752,53.6381856095994,54.8070564824478,52.9960281547629,53.4578043020611,3960709.73068074,0.0,1.0
2016-02-03,75.0,76.2,74.29,74.75,2384059,54.1143922615006,54.9802225376846,53.6021093480917,53.9340109539623,3304193.53387453,0.0,1.0
2016-02-04,75.9,78.45,73.86,74.58,4598263,54.7637649686386,56.6036543055296,53.2918534991258,53.8113516648362,6372976.03442469,0.0,1.0
2016-02-05,74.1,76.89,73.94,75.9,2478821,53.4650195543626,55.4780749464904,53.3495755175381,54.7637649686386,3435529.20453411,0.0,1.0
2016-02-08,75.11,75.87,72.32,74.36,3899740,54.1937600368175,54.742119211734,52.1807046446896,53.6526161142025,5404856.04248546,0.0,1.0
2016-02-09,71.94,75.28,70.94,74.02,2495896,51.9065250572314,54.3164193259435,51.184999827078,53.4072975359503,3459194.35065294,0.0,1.0
2016-02-10,72.17,72.665,71.58,72.26,1829857,52.0724758601667,52.4296308490926,51.6467759743762,52.1374131308805,2536095.65338569,0.0,1.0
2016-02-11,69.56,70.89,68.915,69.81,1678735,50.1892950094664,51.1489235655704,49.7239112360175,50.3696763170048,2326647.67612247,0.0,1.0
2016-02-12,70.08,70.445,68.6,70.0,2573213,50.5644881291462,50.8278448381521,49.4966307885192,50.5067661107339,3566352.07261308,0.0,1.0
2016-02-16,71.04,71.43,70.49,70.8,1410129,51.2571523500934,51.5385471898532,50.860313473509,51.0839862948566,1954372.40593834,0.0,1.0
2016-02-17,72.05,72.7,71.22,71.97,1527896,51.9858928325483,52.4548842321479,51.387026891521,51.928170814136,2117591.92353576,0.0,1.0
2016-02-18,72.27,73.09,71.84,72.17,1513966,52.144628383182,52.7362790719077,51.8343725342161,52.0724758601667,2098285.59935215,0.0,1.0
2016-02-19,72.08,72.285,71.2,72.19,1130372,52.0075385894528,52.1554512616343,51.3725963869179,52.0869063647697,1566642.37473687,0.0,1.0
2016-02-22,74.54,74.58,72.5,73.31,1007536,53.7824906556301,53.8113516648362,52.3105791861173,52.8950146225415,1396397.46178505,0.0,1.0
2016-02-23,74.51,74.85,73.98,74.1,1034573,53.7608448987255,54.0061634769776,53.3784365267442,53.4650195543626,1433869.47089865,0.0,1.0
2016-02-24,75.75,75.82,73.5,73.78,1019674,54.6555361841156,54.7060429502263,53.0321044162706,53.2341314807135,1413220.158335,0.0,1.0
2016-02-25,76.13,76.21,74.66,75.68,867873,54.9297157715739,54.9874377899861,53.8690736832485,54.6050294180049,1202831.1190387,0.0,1.0
2016-02-26,76.45,77.05,76.0,76.5,672425,55.160603845223,55.593518983315,54.835917491654,55.1966801067306,931949.392618042,0.0,1.0
2016-02-29,75.87,76.57,75.14,76.44,798658,54.742119211734,55.2471868728414,54.2154057937221,55.1533885929214,1106902.38764106,0.0,1.0
2016-03-01,77.44,77.49,75.51,76.07,770133,55.8749138230748,55.9109900845824,54.4823701288788,54.8864242577647,1067368.08058164,0.0,1.0
2016-03-02,78.94,79.01,76.5,77.28,1105183,56.9572016683048,57.0077084344155,55.1966801067306,55.7594697862502,1531731.60662049,0.0,1.0
2016-03-03,78.89,79.4,78.41,79.19,967770,56.9211254067971,57.2891032741753,56.5747932963235,57.1375829758431,1341283.65794544,0.0,1.0
2016-03-04,77.91,79.155,77.52,78.72,918331,56.2140306812468,57.1123295927877,55.932635841487,56.798466117671,1272763.53150511,0.0,1.0
2016-03-07,78.6,79.06,77.55,77.55,688884,56.7118830900526,57.0437846959232,55.9542815983916,55.9542815983916,954760.791737797,0.0,1.0
2016-03-08,78.58,79.31,77.8,77.89,772617,56.6974525854496,57.2241660034615,56.13466290593,56.1996001766438,1070810.78763635,0.0,1.0
2016-03-09,78.0,79.09,77.92,78.89,772352,56.2789679519606,57.0654304528278,56.2212459335484,56.9211254067971,1070443.5101124,0.0,1.0
2016-03-10,77.94,78.75,77.5,78.48,1045852,56.2356764381514,56.8201118745756,55.918205336884,56.6253000624342,1449501.63388983,0.0,1.0
2016-03-11,77.98,78.76,77.7,78.42,1184571,56.2645374473576,56.8273271268772,56.0625103829146,56.582008548625,1641759.63707915,0.0,1.0
2016-03-14,78.4,78.65,77.61,77.77,886204,56.567578044022,56.7479593515603,55.9975731122008,56.1130171490254,1228237.02202577,0.0,1.0
2016-03-15,78.48,78.5,77.81,77.81,1561595,56.6253000624342,56.6397305670373,56.1418781582315,56.1418781582315,2164297.15100624,0.0,1.0
2016-03-16,78.39,78.87,77.96,78.45,717578,56.5603627917204,56.906694902194,56.2501069427545,56.6036543055296,994529.324840793,0.0,1.0
2016-03-17,78.61,79.21,77.83,78.33,1015714,56.7190983423542,57.1520134804462,56.1563086628346,56.5170712779112,1407731.78476952,0.0,1.0
2016-03-18,78.49,78.95,78.31,78.72,2242035,56.6325153147358,56.9644169206063,56.5026407733082,56.798466117671,3107354.9562827,0.0,1.0
2016-03-21,77.85,78.7705,77.405,78.21,901498,56.1707391674376,56.8349031417938,55.8496604400194,56.4304882502928,1249433.78599306,0.0,1.0
2016-03-22,78.08,78.34,77.51,77.81,733174,56.3366899703729,56.5242865302128,55.9254205891855,56.1418781582315,1016144.64659009,0.0,1.0
2016-03-23,78.07,78.3277,77.42,77.98,720054,56.3294747180714,56.5154117698819,55.8604833184717,56.2645374473576,997960.944272137,0.0,1.0
2016-03-24,77.3,77.98,77.11,77.63,1002440,55.7739002908533,56.2645374473576,55.6368104971242,56.0120036168039,1389334.6457018,0.0,1.0
2016-03-28,78.12,78.58,77.42,77.57,1241301,56.365550979579,56.6974525854496,55.8604833184717,55.9687121029947,1720384.7462634,0.0,1.0
2016-03-29,78.23,78.31,77.64,77.83,888509,56.4449187548959,56.5026407733082,56.0192188691054,56.1563086628346,1231431.6435077,0.0,1.0
2016-03-30,78.55,78.98,78.3102,78.69,751064,56.675806828545,56.9860626775109,56.5027850783542,56.7768203607664,1040939.34433919,0.0,1.0
2016-03-31,80.1,80.33,78.55,78.55,1970719,57.7941709352827,57.9601217382179,56.675806828545,56.675806828545,2731323.75368381,0.0,1.0
2016-04-01,79.19,79.9578,78.7,79.57,1110536,57.1375829758431,57.6915700475548,56.784035613068,57.4117625633014,1539150.61260434,0.0,1.0
2016-04-04,79.7,80.44,79.29,79.37,988155,57.5055608432213,58.0394895135348,57.2097354988584,57.2674575172707,1369536.30823137,0.0,1.0
2016-04-05,77.8,79.99,77.78,79.74,1352098,56.13466290593,57.7148031599658,56.1202324013269,57.5344218524274,1873944.17200442,0.0,1.0
2016-04-06,79.74,79.79,77.72,77.76,1041230,57.5344218524274,57.5704981139351,56.0769408875177,56.1058018967238,1443095.75949093,0.0,1.0
2016-04-07,78.46,79.52,77.63,78.99,1166766,56.6108695578312,57.3756863017937,56.0120036168039,56.9932779298124,1617082.7453283,0.0,1.0
2016-04-08,78.76,79.2,77.5,78.84,982367,56.8273271268772,57.1447982281446,55.918205336884,56.8850491452894,1361514.41272708,0.0,1.0
2016-04-11,79.45,80.3,79.02,79.31,1050055,57.325179535683,57.9384759813133,57.014923686717,57.2241660034615,1455326.794015,0.0,1.0
2016-04-12,80.94,80.975,79.355,79.81,1122373,58.4002521286115,58.4255055116668,57.2566346388184,57.5849286185382,1555556.13732519,0.0,1.0
2016-04-13,81.5,81.85,80.98,81.05,755117,58.8043062574973,59.056840088051,58.4291131378176,58.4796199039283,1046556.61152628,0.0,1.0
2016-04-14,81.33,81.96,81.17,81.85,651249,58.6816469683713,59.1362078633679,58.5662029315467,59.056840088051,902600.453571933,0.0,1.0
2016-04-15,82.41,82.61,80.95,81.32,1513147,59.4608942169369,59.6051992629675,58.407467380913,58.6744317160697,2097150.50391019,0.0,1.0
2016-04-18,87.18,88.0,84.57,87.34,3719309,62.9025695647683,63.494220253494,61.0193887140681,63.0180136015928,5154787.17107309,0.0,1.0
2016-04-19,87.02,88.53,86.66,87.71,1772429,62.7871255279438,63.8766286254753,62.5273764450886,63.2849779367496,2456503.14906288,0.0,1.0
2016-04-20,86.5,86.78,85.18,85.22,1810854,62.411932408264,62.613959472707,61.4595191044616,61.4883801136678,2509758.390036,0.0,1.0
2016-04-21,86.8,87.15,85.67,86.0,1196737,62.62838997731,62.8809238078637,61.8130664672368,62.0511697931874,1658621.14031087,0.0,1.0
2016-04-22,87.43,87.67,86.75,86.91,1608011,63.0829508723066,63.2561169275434,62.5923137158024,62.7077577526269,2228627.54176768,0.0,1.0
2016-04-25,87.24,87.6,86.64,87.0,1123399,62.9458610785775,63.2056101614327,62.5129459404855,62.7726950233407,1556978.1250217,0.0,1.0
2016-04-26,87.63,87.73,86.69,87.28,954011,63.2272559183373,63.2994084413526,62.5490222019932,62.9747220877836,1322214.33171124,0.0,1.0
2016-04-27,87.16,87.98,87.12,87.19,729498,62.8881390601652,63.479789748891,62.8592780509591,62.9097848170698,1011049.88365405,0.0,1.0
2016-04-28,85.32,86.96,85.07,86.23,860557,61.9285105040613,63.1188850613358,61.7470509678914,62.5890232157197,1185604.54049972,0.51,1.0
2016-04-29,84.64,85.3,84.22,85.26,709550,61.4349405656792,61.9139937411677,61.1300885449138,61.8849602153805,977559.536104616,0.0,1.0
2016-05-02,85.59,86.34,84.72,85.43,736740,62.1244868031248,62.6688654116345,61.4930076172536,62.0083526999761,1015019.67814772,0.0,1.0
2016-05-03,84.89,85.57,84.82,85.09,491699,61.6164001018491,62.1099700402312,61.5655914317215,61.761567730785,677422.375228107,0.0,1.0
2016-05-04,84.28,85.24,84.05,84.58,746418,61.1736388335946,61.8704434524869,61.0066960603182,61.3913902769984,1028353.22925817,0.0,1.0
2016-05-05,83.55,84.41,83.36,84.29,1195037,60.6437769879785,61.2679977924029,60.5058677404893,61.1808972150414,1646423.52948749,0.0,1.0
2016-05-06,85.09,85.17,83.3498,83.42,858070,61.761567730785,61.8196347823594,60.4984641914136,60.5494180291701,1182178.15678287,0.0,1.0
2016-05-09,86.11,86.44,84.69,84.69,924614,62.5019226383582,62.7414492261024,61.4712324729132,61.4712324729132,1273856.99797877,0.0,1.0
2016-05-10,86.33,86.45,84.75,85.3,902209,62.6616070301877,62.7487076075492,61.5147827615939,61.9139937411677,1242989.2347395,0.0,1.0
2016-05-11,84.5,86.26,84.354,85.81,927262,61.3333232254241,62.6107983600601,61.2273508563008,62.2841711949543,1277505.19423217,0.0,1.0
2016-05-12,85.3,85.41,84.35,84.49,694334,61.9139937411677,61.9938359370825,61.2244475037221,61.3260648439773,956596.184823709,0.0,1.0
2016-05-13,85.11,85.71,84.96,85.24,861786,61.7760844936786,62.2115873804863,61.6672087719767,61.8704434524869,1187297.75545268,0.0,1.0
2016-05-16,85.46,85.96,84.54,84.9,612209,62.0301278443164,62.3930469166562,61.3623567512112,61.6236584832959,843451.125416209,0.0,1.0
2016-05-17,84.63,85.74,84.215,85.22,748434,61.4276821842324,62.2333625248267,61.1264593541904,61.8559266895934,1031130.70797678,0.0,1.0
2016-05-18,84.9,85.49,83.86,84.58,853179,61.6236584832959,62.0519029886568,60.8687868128291,61.3913902769984,1175439.73991149,0.0,1.0
2016-05-19,84.87,85.13,83.8,84.52,493847,61.6018833389555,61.7906012565722,60.8252365241484,61.3478399883176,680381.712672336,0.0,1.0
2016-05-20,84.39,85.53,84.14,85.15,872524,61.2534810295093,62.080936514444,61.0720214933394,61.8051180194658,1202091.68723859,0.0,1.0
2016-05-23,84.97,85.2,84.13,84.65,457684,61.6744671534235,61.8414099266998,61.0647631118926,61.442198947126,630559.310439722,0.0,1.0
2016-05-24,86.72,87.17,85.01,85.15,849633,62.9446839066127,63.2713110717185,61.7035006792106,61.8051180194658,1170554.3532368,0.0,1.0
2016-05-25,86.76,87.12,86.23,86.5,753580,62.9737174323999,63.2350191644845,62.5890232157197,62.7849995147832,1038220.44284084,0.0,1.0
2016-05-26,86.75,87.31,86.26,86.96,516883,62.9664590509531,63.3729284119737,62.6107983600601,63.1188850613358,712118.815728789,0.0,1.0
2016-05-27,87.28,87.56,86.3,86.3,413728,63.3511532676333,63.5543879481436,62.6398318858473,62.6398318858473,570000.354807259,0.0,1.0
2016-05-31,87.29,87.64,86.43,87.27,643804,63.3584116490801,63.6124549997179,62.7341908446556,63.3438948861865,886980.113568171,0.0,1.0
2016-06-01,87.12,87.16,86.17,86.58,886201,63.2350191644845,63.2640526902717,62.545472927039,62.8430665663576,1220934.73110485,0.0,1.0
2016-06-02,86.73,87.12,86.1,86.64,681799,62.9519422880595,63.2350191644845,62.4946642569114,62.8866168550383,939326.494477614,0.0,1.0
2016-06-03,85.79,86.42,85.33,86.19,720936,62.2696544320607,62.7269324632088,61.9357688855081,62.5599896899325,993246.228907219,0.0,1.0
2016-06-06,86.24,86.94,85.95,86.36,687739,62.5962815971665,63.1043682984422,62.3857885352094,62.6833821745281,947510.13713065,0.0,1.0
2016-06-07,86.95,87.235,86.14,86.23,707578,63.111626679889,63.3184905511227,62.5236977826986,62.5890232157197,974842.676961218,0.0,1.0
2016-06-08,87.11,87.38,86.64,86.82,366502,63.2277607830377,63.4237370821012,62.8866168550383,63.0172677210807,504936.262562771,0.0,1.0
2016-06-09,87.07,87.16,85.7,86.73,525288,63.1987272572506,63.2640526902717,62.2043289990396,62.9519422880595,723698.532311072,0.0,1.0
2016-06-10,85.92,86.835,85.49,86.61,446746,62.3640133908691,63.0281552932509,62.0519029886568,62.864841710698,615489.835130142,0.0,1.0
2016-06-13,85.06,86.0,85.04,85.77,457674,61.7397925864446,62.4220804424434,61.725275823551,62.2551376691671,630545.533263539,0.0,1.0
2016-06-14,85.44,85.49,84.4801,84.9,1208947,62.0156110814229,62.0519029886568,61.3188790463449,61.6236584832959,1665587.58155883,0.0,1.0
2016-06-15,86.02,86.765,85.46,85.59,741949,62.436597205337,62.9773466231233,62.0301278443164,62.1244868031248,1022196.20922174,0.0,1.0
2016-06-16,85.89,86.25,84.59,85.49,710567,62.3422382465287,62.6035399786133,61.3986486584452,62.0519029886568,978960.674922484,0.0,1.0
2016-06-17,85.42,85.92,84.86,85.82,787176,62.0010943185293,62.3640133908691,61.5946249575087,62.2914295764011,1084506.24394713,0.0,1.0
2016-06-20,86.15,87.1,86.05,86.75,601911,62.5309561641454,63.2205024015909,62.4583723496774,62.9664590509531,829263.389382376,0.0,1.0
2016-06-21,85.82,86.82,85.69,86.28,972315,62.2914295764011,63.0172677210807,62.1970706175928,62.6253151229537,1339575.50609197,0.0,1.0
2016-06-22,85.87,86.83,85.65,85.94,514635,62.3277214836351,63.0245261025275,62.1680370918056,62.3785301537626,709021.706522724,0.0,1.0
2016-06-23,86.2,86.66,85.53,86.64,1234443,62.5672480713793,62.9011336179319,62.080936514444,62.8866168550383,1700713.86995644,0.0,1.0
2016-06-24,82.37,84.195,82.33,83.45,2621137,59.7872879772566,61.1119425912968,59.7582544514694,60.5711931735105,3611186.62502522,0.0,1.0
2016-06-27,80.61,82.02,80.34,81.88,983955,58.5098128426205,59.5332446266187,58.313836543557,59.4316272863636,1355612.13916964,0.0,1.0
2016-06-28,82.76,83.0199,80.68,80.9,1286230,60.0703648536816,60.2590101874838,58.5606215127481,58.7203059045776,1772061.73225825,0.0,1.0
2016-06-29,83.07,83.58,82.76,83.18,1825335,60.2953746785323,60.6655521323189,60.0703648536816,60.375216874447,2514796.18890215,0.0,1.0
2016-06-30,83.99,84.13,82.58,82.74,2309475,60.9631457716375,61.0647631118926,59.9397139876393,60.055848090788,3181804.3966531,0.0,1.0
2016-07-01,83.9,84.25,83.53,84.05,1046823,60.8978203386163,61.1518636892542,60.6292602250849,61.0066960603182,1442226.49040045,0.0,1.0
2016-07-05,82.33,83.5748,81.74,83.33,1482735,59.7582544514694,60.6617777739665,59.3300099461084,60.484092596149,2042790.13285333,0.0,1.0
2016-07-06,83.01,83.2,82.14,82.26,3448630,60.2518243898515,60.3897336373406,59.6203452039803,59.7074457813418,4751238.31019162,0.0,1.0
2016-07-07,83.11,83.81,82.43,83.24,1300977,60.3244082043194,60.8324949055952,59.8308382659373,60.4187671631278,1792378.93397615,0.0,1.0
2016-07-08,84.71,84.94,83.175,83.6,3082827,61.4857492358068,61.6526920090831,60.3715876837236,60.6800688952124,4247265.07224407,0.0,1.0
2016-07-11,85.5,85.9,84.95,84.95,727272,62.0591613701036,62.3494966279755,61.6599503905299,61.6599503905299,1001975.44773712,0.0,1.0
2016-07-12,86.25,87.0,85.74,85.74,1083432,62.6035399786133,63.147918587123,62.2333625248267,62.2333625248267,1492663.35469086,0.0,1.0
2016-07-13,85.54,86.95,84.98,86.42,831095,62.0881948958908,63.111626679889,61.6817255348703,62.7269324632088,1145014.22402772,0.0,1.0
2016-07-14,85.26,86.15,85.19,86.06,664880,61.8849602153805,62.5309561641454,61.834151545253,62.4656307311242,916016.890092647,0.0,1.0
2016-07-15,85.5,85.74,84.92,85.4,1418569,62.0591613701036,62.2333625248267,61.6381752461895,61.9865775556357,1954387.50415389,0.0,1.0
2016-07-18,79.82,84.25,78.53,83.5035,7940295,57.9364007083236,61.1518636892542,57.000069501687,60.6100255142509,10939484.3164454,0.0,1.0
2016-07-19,81.08,81.9,80.201,80.81,3289142,58.8509567706199,59.4461440492572,58.2129450414466,58.6549804715564,4531508.88267523,0.0,1.0
2016-07-20,81.33,81.67,80.7314,81.5,2197395,59.0324163067898,59.2792012759809,58.5979295933846,59.1558087913853,3027389.80598774,0.0,1.0
2016-07-21,80.94,81.78,80.46,81.59,1288943,58.7493394303648,59.3590434718956,58.4009371209186,59.2211342244065,1775799.48015685,0.0,1.0
2016-07-22,80.4,81.04,80.28,80.84,1078467,58.3573868322378,58.8219232448327,58.2702862548763,58.6767556158968,1485822.98671572,0.0,1.0
2016-07-25,81.15,81.25,79.96,80.25,1734074,58.9017654407475,58.9743492552154,58.0380180485788,58.2485111105359,2389064.30133335,0.0,1.0
2016-07-26,80.88,81.6,80.41,81.19,1009632,58.705789141684,59.2283926058533,58.3646452136846,58.9307989665347,1390987.79445617,0.0,1.0
2016-07-27,80.96,81.46,80.51,80.82,1203788,58.7638561932584,59.1267752655981,58.4372290281526,58.6622388530032,1658479.93636573,0.0,1.0
2016-07-28,80.99,81.09,80.2,80.43,991869,59.1558087913853,59.2288496714834,58.578785838611,58.7467798628364,1357964.19576125,0.51,1.0
2016-07-29,81.23,81.55,80.56,80.73,953920,59.3311069036206,59.5648377199342,58.8417330069639,58.9659025031305,1306008.35959242,0.0,1.0
2016-08-01,81.02,81.67,81.0,81.03,882618,59.1777210554147,59.6524867760519,59.1631128793951,59.1850251434245,1208389.05393193,0.0,1.0
2016-08-02,80.4,81.435,80.25,81.11,1004684,58.724867598807,59.4808407078215,58.61530627866,59.243457847503,1375509.16507543,0.0,1.0
2016-08-03,80.81,80.97,80.14,80.21,910281,59.0243352072089,59.1412006153657,58.5349613105522,58.5860899266208,1246262.36537461,0.0,1.0
2016-08-04,80.57,81.331,80.46,80.57,695108,58.8490370949737,59.4048781925196,58.7686921268658,58.8490370949737,951669.803358318,0.0,1.0
2016-08-05,81.89,82.06,80.76,80.99,1098565,59.8131767122675,59.9373462084341,58.9878147671599,59.1558087913853,1504041.29649829,0.0,1.0
2016-08-08,81.74,82.22,81.38,81.66,628330,59.7036153921205,60.054211616591,59.4406682237676,59.6451826880421,860244.289440105,0.0,1.0
2016-08-09,81.51,82.441,81.33,81.8,745641,59.535621367895,60.2156319616076,59.4041477837186,59.7474399201793,1020854.34759189,0.0,1.0
2016-08-10,82.12,82.13,80.98,81.64,655968,59.981170736493,59.9884748245028,59.1485047033755,59.6305745120225,898083.37347484,0.0,1.0
2016-08-11,82.85,82.92,81.94,82.21,675219,60.5143691612085,60.5654977772771,59.8496971523165,60.0469075285812,924439.846691162,0.0,1.0
2016-08-12,82.42,82.82,82.12,82.79,620428,60.200293376787,60.4924568971791,59.981170736493,60.4705446331497,849425.690335883,0.0,1.0
2016-08-15,81.79,82.75,81.66,82.41,734001,59.7401358321695,60.4413282811105,59.6451826880421,60.1929892887772,1004918.06645127,0.0,1.0
2016-08-16,80.85,81.85,80.46,81.72,962700,59.0535515592481,59.7839603602283,58.7686921268658,59.6890072161009,1318029.02526378,0.0,1.0
2016-08-17,81.06,81.19,80.4001,80.9,660607,59.206937407454,59.3018905515814,58.7249406396871,59.0900719992971,904434.611293682,0.0,1.0
2016-08-18,80.67,81.19,80.5,80.97,662907,58.9220779750717,59.3018905515814,58.7979084789051,59.1412006153657,907583.532824903,0.0,1.0
2016-08-19,80.69,80.82,80.21,80.32,616549,58.9366861510913,59.0316392952187,58.5860899266208,58.6664348947286,844114.965718662,0.0,1.0
2016-08-22,80.72,80.96,80.37,80.37,726506,58.9585984151207,59.1338965273559,58.7029553347776,58.7029553347776,994656.689548442,0.0,1.0
2016-08-23,82.14,82.48,80.681,81.17,708996,59.9957789125126,60.2441179048458,58.9301124718825,59.2872823755618,970683.813021623,0.0,1.0
2016-08-24,81.21,82.26,81.11,82.26,414319,59.316498727601,60.0834279686302,59.243457847503,60.0834279686302,567242.61734524,0.0,1.0
2016-08-25,80.82,81.16,80.58,80.92,435082,59.0316392952187,59.279978287552,58.8563411829835,59.1046801753167,595669.164194261,0.0,1.0
2016-08-26,81.36,82.14,80.84,80.94,638769,59.426060047748,59.9957789125126,59.0462474712383,59.1192883513363,874536.285902896,0.0,1.0
2016-08-29,81.59,81.76,80.95,81.3,374808,59.5940540719735,59.7182235681401,59.1265924393461,59.3822355196892,513148.252727813,0.0,1.0
2016-08-30,82.22,82.25,81.41,81.63,690416,60.054211616591,60.0761238806204,59.462580487797,59.6232704240127,945246.003434627,0.0,1.0
2016-08-31,81.74,82.218,81.4,81.96,712344,59.7036153921205,60.052750798989,59.4552763997872,59.8643053283361,975267.547494027,0.0,1.0
2016-09-01,81.62,81.92,80.78,81.43,553805,59.6159663360029,59.8350889762969,59.0024229431795,59.4771886638166,758212.386346947,0.0,1.0
2016-09-02,82.91,82.95,81.83,81.92,570683,60.5581936892673,60.5874100413065,59.7693521842087,59.8350889762969,781319.994000839,0.0,1.0
2016-09-06,82.71,83.249,81.9801,82.92,805580,60.4121119290713,60.8058022727996,59.8789865452358,60.5654977772771,1102916.61179183,0.0,1.0
2016-09-07,82.64,82.93,81.9,82.69,555418,60.3609833130026,60.5728018652869,59.8204808002773,60.3975037530517,760420.738707757,0.0,1.0
2016-09-08,81.3,82.68,81.27,82.58,781610,59.3822355196892,60.3901996650419,59.3603232556598,60.3171587849438,1070099.37305123,0.0,1.0
2016-09-09,79.93,81.04,79.82,80.84,900561,58.3815754623463,59.1923292314344,58.3012304942385,59.0462474712383,1232954.74916441,0.0,1.0
2016-09-12,79.96,80.22,79.08,79.3,999353,58.4034877263757,58.5933940146306,57.7607279815132,57.9214179177288,1368210.51260458,0.0,1.0
2016-09-13,77.9,79.78,77.51,79.55,1312713,56.8988455963566,58.2720141421993,56.6139861639743,58.1040201179739,1797230.53478871,0.0,1.0
2016-09-14,77.72,78.34,77.32,78.06,775723,56.7673720121801,57.2202254687878,56.4752084917881,57.0157110045134,1062039.50302762,0.0,1.0
2016-09-15,77.75,78.17,77.2,77.7,990278,56.7892842762095,57.0960559726212,56.3875594356704,56.7527638361605,1355785.96351944,0.0,1.0
2016-09-16,77.27,77.77,76.8,77.25,1535765,56.438688051739,56.8038924522291,56.0953959152784,56.4240798757194,2102610.20669391,0.0,1.0
2016-09-19,77.33,78.25,77.02,77.4,736125,56.4825125797979,57.1544886766996,56.256085851494,56.5336411958665,1007826.02703054,0.0,1.0
2016-09-20,77.37,78.0442,77.27,77.81,576047,56.5117289318371,57.0041705454579,56.438688051739,56.8331088042683,788663.826650174,0.0,1.0
2016-09-21,78.97,79.06,77.635,77.71,616882,57.6803830134054,57.7461198054936,56.7052872640968,56.7600679241703,844570.87479253,0.0,1.0
2016-09-22,79.4,79.86,78.75,79.65,724850,57.9944587978268,58.3304468462777,57.5196930771897,58.1770609980719,992389.466045964,0.0,1.0
2016-09-23,80.16,81.095,79.38,79.38,790365,58.5495694865718,59.2325017154883,57.9798506218072,57.9798506218072,1082085.81131464,0.0,1.0
2016-09-26,79.37,80.05,78.99,79.98,1033731,57.9725465337974,58.469224518464,57.694991189425,58.4180959023954,1415277.30582212,0.0,1.0
2016-09-27,79.87,80.37,78.6,79.25,1030723,58.3377509342875,58.7029553347776,57.4101317570427,57.8848974776798,1411159.06409781,0.0,1.0
2016-09-28,79.61,80.3,79.355,80.15,861169,58.1478446460327,58.651826718709,57.9615904017827,58.542265398562,1179023.30700881,0.0,1.0
2016-09-29,79.39,80.33,79.03,79.59,917170,57.987154709817,58.6737389827384,57.7242075414642,58.1332364700131,1255694.06990878,0.0,1.0
2016-09-30,79.33,79.76,78.8601,79.34,1297069,57.9433301817582,58.2574059661797,57.6001110861776,57.950634269768,1775812.39199113,0.0,1.0
2016-10-03,80.54,80.79,78.99,78.99,1125946,58.8271248309443,59.0097270311893,57.694991189425,57.694991189425,1541528.52277932,0.0,1.0
2016-10-04,80.42,80.92,79.17,79.17,1015532,58.7394757748266,59.1046801753167,57.8264647736014,57.8264647736014,1390361.12193225,0.0,1.0
2016-10-05,80.44,80.8,80.03,80.79,887337,58.7540839508462,59.0170311191991,58.4546163424444,59.0097270311893,1214849.8194562,0.0,1.0
2016-10-06,80.48,80.8,80.15,80.58,951289,58.7833003028855,59.0170311191991,58.542265398562,58.8563411829835,1302406.26717996,0.0,1.0
2016-10-07,79.3,80.78,78.45,80.78,1587158,57.9214179177288,59.0024229431795,57.3005704368957,59.0024229431795,2172972.17376089,0.0,1.0
2016-10-10,79.78,79.99,79.26,79.88,1055534,58.2720141421993,58.4253999904051,57.8922015656896,58.3450550222973,1445127.71284177,0.0,1.0
2016-10-11,78.69,79.82,78.404,79.82,1114158,57.4758685491309,58.3012304942385,57.2669716320506,58.3012304942385,1525389.61538365,0.0,1.0
2016-10-12,77.64,78.68,77.4,78.55,1897772,56.7089393081017,57.4685644611211,56.5336411958665,57.3736113169937,2598232.657456,0.0,1.0
2016-10-13,76.62,77.25,76.4,77.25,1568500,55.9639223311019,56.4240798757194,55.8032323948863,56.4240798757194,2147427.57466109,0.0,1.0
2016-10-14,76.16,77.9,76.14,77.1,2977594,55.627934282651,56.8988455963566,55.6133261066314,56.3145185555724,4076612.98166747,0.0,1.0
2016-10-17,81.82,82.82,79.11,79.94,9315518,59.7620480961989,60.4924568971791,57.7826402455426,58.3888795503561,12753841.3933387,0.0,1.0
2016-10-18,81.45,82.69,80.34,82.08,2830492,59.4917968398362,60.3975037530517,58.6810430707482,59.9519543844537,3875216.17510847,0.0,1.0
2016-10-19,80.9,81.855,80.84,81.71,1618508,59.0900719992971,59.7876124042332,59.0462474712383,59.6817031280911,2215893.34332775,0.0,1.0
2016-10-20,82.47,82.69,80.6,80.94,1709160,60.236813816836,60.3975037530517,58.8709493590031,59.1192883513363,2340004.66274004,0.0,1.0
2016-10-21,82.81,82.87,81.71,81.71,1619209,60.4851528091693,60.5289773372281,59.6817031280911,59.6817031280911,2216853.07984661,0.0,1.0
2016-10-24,83.88,84.25,83.2366,83.39,1581702,61.2666902262181,61.5369414825808,60.7967452036674,60.9087899137378,2165502.3842503,0.0,1.0
2016-10-25,83.3,83.935,81.92,83.48,1224788,60.8430531216496,61.306862710272,59.8350889762969,60.974526705826,1676852.74103539,0.0,1.0
2016-10-26,82.54,83.3,82.16,83.28,636111,60.2879424329046,60.8430531216496,60.0103870885322,60.82844494563,870897.227889859,0.0,1.0
2016-10-27,82.81,82.89,82.05,82.64,1178078,60.4851528091693,60.5435855132477,59.9300421204243,60.3609833130026,1612902.25202524,0.0,1.0
2016-10-28,83.27,83.72,82.21,82.51,1115223,61.1936493461201,61.5243463823366,60.4146741052544,60.6351387960654,1517553.21348371,0.51,1.0
2016-10-31,83.41,84.4,83.26,83.45,1025291,61.2965328684986,62.024066348175,61.186300523093,61.3259281606067,1395177.15452957,0.0,1.0
2016-11-01,82.21,83.93,81.65,83.89,1261657,60.4146741052544,61.6786716659044,60.0031400157404,61.6492763737962,1716815.05372846,0.0,1.0
2016-11-02,81.06,82.6,80.91,82.13,976519,59.5695594571453,60.7012782033087,59.4593271117398,60.3558835210381,1328810.0644247,0.0,1.0
2016-11-03,81.28,81.82,80.36,81.44,1202307,59.7312335637401,60.1280700072,59.0551418452529,59.8488147321727,1636053.82192078,0.0,1.0
2016-11-04,81.12,82.76,81.07,81.92,960216,59.6136523953076,60.8188593717413,59.5769082801724,60.2015582374703,1306625.55958627,0.0,1.0
2016-11-07,82.63,82.76,81.99,82.26,922060,60.7233246723898,60.8188593717413,60.2529999986596,60.4514182203895,1254704.32014475,0.0,1.0
2016-11-08,83.3,83.54,82.36,82.49,703344,61.2156958152012,61.39206756785,60.5249064506599,60.6204411500113,957083.872359598,0.0,1.0
2016-11-09,83.43,83.89,80.55,81.73,1153351,61.3112305145526,61.6492763737962,59.1947694827666,60.0619305999567,1569436.35158588,0.0,1.0
2016-11-10,83.9,84.64,83.25,83.76,1107284,61.6566251968233,62.2004381008239,61.178951700066,61.5537416744448,1506750.12301495,0.0,1.0
2016-11-11,84.59,84.91,83.55,83.85,997820,62.1636939856887,62.3988563225538,61.399416390877,61.6198810816881,1357795.65833768,0.0,1.0
2016-11-14,87.2,87.72,84.95,85.0,2078772,64.0817367957448,64.4638755931506,62.4282516146619,62.4649957297971,2828714.19321514,0.0,1.0
2016-11-15,85.43,87.315,85.06,87.1,1124396,62.7809951199596,64.1662482605557,62.5090886679593,64.0082485654744,1530035.48440826,0.0,1.0
2016-11-16,85.32,86.03,84.79,85.38,704208,62.7001580666622,63.2219245015817,62.3106704462294,62.7442510048244,958259.570831071,0.0,1.0
2016-11-17,85.95,86.195,85.125,85.72,736910,63.1631339173654,63.3431800815278,62.556856017635,62.9941109877436,1002759.21367142,0.0,1.0
2016-11-18,84.28,86.1801,84.25,86.13,732450,61.9358804718506,63.3322303352175,61.9138340027695,63.2954127318521,996690.214617296,0.0,1.0
2016-11-21,85.63,85.89,84.4937,84.7,847322,62.9279715805003,63.1190409792032,62.0929248199383,62.2445310389861,1153003.68083822,0.0,1.0
2016-11-22,86.26,86.65,85.28,85.79,1073054,63.3909474312035,63.6775515292579,62.6707627745541,63.0455527489329,1460171.23565561,0.0,1.0
2016-11-23,86.89,87.105,85.96,85.96,744597,63.8539232819067,64.011922976988,63.1704827403925,63.1704827403925,1013219.39208601,0.0,1.0
2016-11-25,87.94,87.96,86.64,86.96,418645,64.6255496997454,64.6402473457995,63.6702027062308,63.905365043096,569676.257626402,0.0,1.0
2016-11-28,85.45,86.75,85.12,86.54,1923481,62.7956927660137,63.7510397595282,62.5531816061215,63.5967144759605,2617400.08287568,0.0,1.0
2016-11-29,86.62,87.14,85.13,85.13,1256212,63.6555050601768,64.0376438575826,62.5605304291486,62.5605304291486,1709405.70398638,0.0,1.0
2016-11-30,85.39,87.12,85.34,86.68,1104673,62.7515998278515,64.0229462115285,62.7148557127163,63.699597998339,1503197.17312026,0.0,1.0
2016-12-01,84.13,85.25,83.555,85.25,1188169,61.8256481264451,62.648716305473,61.4030908023906,62.648716305473,1616815.36707163,0.0,1.0
2016-12-02,83.98,84.74,83.57,84.03,881684,61.7154157810395,62.2739263310942,61.4141140369311,61.7521598961747,1199762.18879737,0.0,1.0
2016-12-05,84.38,85.42,84.235,84.64,956255,62.0093687021209,62.7736462969326,61.9028107682289,62.2004381008239,1301235.5808299,0.0,1.0
2016-12-06,84.44,84.98,83.96,84.6,963421,62.0534616402832,62.450298083743,61.7007181349855,62.1710428087157,1310986.80218009,0.0,1.0
2016-12-07,86.52,86.69,84.08,84.45,1189572,63.5820168299064,63.706946821366,61.7889040113099,62.0608104633102,1618724.51632566,0.0,1.0
2016-12-08,86.73,87.3699,86.02,86.3,920265,63.7363421134742,64.2065932989741,63.2145756785547,63.4203427233117,1252261.75213979,0.0,1.0
2016-12-09,86.01,86.6,85.266,86.6,817843,63.2072268555276,63.6408074141227,62.6604744223162,63.6408074141227,1112889.77430986,0.0,1.0
2016-12-12,85.9,87.57,85.3,86.51,1216462,63.1263898022303,64.3536432477451,62.6854604206082,63.5746680068794,1655315.40972597,0.0,1.0
2016-12-13,85.5,86.71,84.68,85.55,1232235,62.8324368811489,63.7216444674201,62.229833392932,62.869180996284,1676778.71064092,0.0,1.0
2016-12-14,85.08,86.32,84.69,85.63,1449628,62.5237863140134,63.4350403693657,62.237182215959,62.9279715805003,1972598.87014164,0.0,1.0
2016-12-15,82.88,85.31,82.37,85.31,1730257,60.9070452480657,62.6928092436352,60.5322552736869,62.6928092436352,2354468.18304742,0.0,1.0
2016-12-16,80.87,84.52,80.78,82.86,6199453,59.4299318196317,62.1122522244994,59.3637924123884,60.8923476020116,8435980.80562474,0.0,1.0
2016-12-19,79.82,81.26,78.75,80.1,2457080,58.658305401793,59.716535917686,57.8719813379003,58.86407244655,3343501.38921683,0.0,1.0
2016-12-20,80.97,81.07,80.04,80.24,1111132,59.503420049902,59.5769082801724,58.8199795083878,58.9669559689285,1511986.33565178,0.0,1.0
2016-12-21,80.01,81.33,79.86,80.88,873473,58.7979330393067,59.7679776788753,58.6877006939011,59.4372806426587,1188588.97103203,0.0,1.0
2016-12-22,78.72,79.68,77.34,79.68,1935067,57.8499348688192,58.5554218794145,56.8357972910883,58.5554218794145,2633165.8727952,0.0,1.0
2016-12-23,78.36,79.4,78.15,78.78,927928,57.5853772398459,58.3496548346575,57.4310519562782,57.8940278069814,1262689.2722635,0.0,1.0
2016-12-27,78.2,79.43,77.93,78.7,1170085,57.4677960714133,58.3717013037386,57.2693778496834,57.8352372227651,1592207.34489792,0.0,1.0
2016-12-28,77.62,78.0,77.38,77.9,927811,57.0415643358453,57.3208196108726,56.8651925831965,57.2473313806023,1262530.06309549,0.0,1.0
2016-12-29,77.93,78.53,77.2,77.77,1212340,57.2693778496834,57.7103072313055,56.7329137687098,57.1517966812508,1649706.34826832,0.0,1.0
2016-12-30,77.79,78.64,77.43,78.2,1049621,57.1664943273049,57.7911442846029,56.9019366983317,57.4677960714133,1428284.4969033,0.0,1.0
2017-01-03,79.8,79.85,78.11,78.11,1750046,58.6436077557389,58.6803518708741,57.40165666417,57.40165666417,2381396.30463532,0.0,1.0
2017-01-04,80.94,81.55,79.65,79.65,1881571,59.4813735808209,59.92965178547,58.5333754103334,58.5333754103334,2560370.54243659,0.0,1.0
2017-01-05,83.71,84.19,79.31,80.65,3326729,61.5169975593096,61.8697410646073,58.2835154274142,59.2682577130369,4526886.80590291,0.0,1.0
2017-01-06,82.87,83.89,81.83,83.55,2195587,60.8996964250387,61.6492763737962,60.135418830227,61.399416390877,2987671.62023475,0.0,1.0
2017-01-09,82.6,83.4,82.17,82.99,1331273,60.7012782033087,61.2891840454715,60.3852788131462,60.9878823013631,1811545.86945759,0.0,1.0
2017-01-10,82.86,83.1999,82.5,82.82,982708,60.8923476020116,61.1421340967005,60.6277899730384,60.8629523099035,1337231.82118388,0.0,1.0
2017-01-11,82.48,82.9777,81.75,82.55,1339334,60.6130923269843,60.9788432490398,60.0766282460107,60.6645340881735,1822514.97290497,0.0,1.0
2017-01-12,83.45,83.92,81.31,82.26,1320811,61.3259281606067,61.6713228428773,59.7532800328212,60.4514182203895,1797309.57616067,0.0,1.0
2017-01-13,83.86,83.94,83.27,83.65,1155075,61.6272299047151,61.6860204889314,61.1936493461201,61.4729046211474,1571782.30548034,0.0,1.0
2017-01-17,85.17,85.22,83.561,83.7,1653940,62.5899257212567,62.6266698363919,61.4075000962068,61.5096487362826,2250618.90035379,0.0,1.0
2017-01-18,84.55,85.35,84.12,85.32,1828063,62.1342986935805,62.7222045357433,61.818299303418,62.7001580666622,2487558.88293254,0.0,1.0
2017-01-19,83.77,85.27,83.59,84.91,918996,61.5610904974718,62.663413951527,61.4288116829852,62.3988563225538,1250534.94500981,0.0,1.0
2017-01-20,83.99,84.71,83.63,84.05,950530,61.7227646040666,62.2518798620131,61.4582069750933,61.7668575422288,1293445.21769428,0.0,1.0
2017-01-23,83.92,84.6,83.62,84.13,969619,61.6713228428773,62.1710428087157,61.4508581520663,61.8256481264451,1319420.80579836,0.0,1.0
2017-01-24,85.45,85.65,84.05,84.05,1131670,62.7956927660137,62.9426692265544,61.7668575422288,61.7668575422288,1539933.66806738,0.0,1.0
2017-01-25,86.76,87.11,86.0,86.11,1473757,63.7583885825553,64.0155973885015,63.1998780325006,63.280715085798,2005432.6993293,0.0,1.0
2017-01-26,81.51,82.1,80.22,81.12,4222847,59.9002564933619,60.333837051957,58.9522583228744,59.6136523953076,5746290.23513688,0.0,1.0
2017-01-27,82.59,82.629,81.39,81.42,1649486,60.6939293802817,60.7225897900871,59.8120706170375,59.8341170861186,2244558.06587238,0.0,1.0
2017-01-30,83.37,83.476,81.57,82.0,1336400,61.6419275507692,61.720301598033,60.3110475028936,60.628979958775,1807465.6719363,0.51,1.0
2017-01-31,82.51,83.17,82.01,82.94,1828514,61.0060626390064,61.4940519898941,60.6363737368188,61.3239950948878,2473044.21255233,0.0,1.0
2017-02-01,82.13,82.59,81.8,82.48,1264981,60.7250990733438,61.0652128633565,60.4811043979,60.9838813048752,1710872.29358849,0.0,1.0
2017-02-02,82.44,82.5725,81.54,82.07,963763,60.9543061927002,61.0522737517799,60.2888661687624,60.6807364050813,1303478.4034588,0.0,1.0
2017-02-03,82.63,83.23,82.22,82.79,1856379,61.0947879755315,61.5384146581567,60.7916430757376,61.2130884242315,2510731.30545005,0.0,1.0
2017-02-06,94.31,96.34,93.3,94.11,12332700,69.730720730635,71.2316576735169,68.983949148216,69.58284516976,16679835.2980312,0.0,1.0
2017-02-07,94.98,97.57,93.26,94.28,6446334,70.2261038595665,72.1410923728985,68.954374036041,69.7085393965038,8718592.79769219,0.0,1.0
2017-02-08,96.62,96.73,95.0,95.16,2509516,71.438683458742,71.5200150172233,70.240891415654,70.359191864354,3394091.6066858,0.0,1.0
2017-02-09,97.74,98.26,96.425,96.52,1775528,72.2667865996423,72.6512630579175,71.2945047868888,71.3647456783045,2401381.25528414,0.0,1.0
2017-02-10,97.63,98.0,97.04,97.73,1378553,72.185455041161,72.4590248287799,71.7492221365796,72.2593928215986,1864477.12095541,0.0,1.0
2017-02-13,98.13,98.76,97.99,98.26,1766449,72.5551439433487,73.0209519601052,72.4516310507362,72.6512630579175,2389102.01191725,0.0,1.0
2017-02-14,97.8,98.585,97.54,98.36,1978689,72.3111492679049,72.8915608443395,72.1189110387673,72.725200838355,2676154.17759501,0.0,1.0
2017-02-15,97.84,98.06,97.368,97.45,1010601,72.3407243800799,72.5033874970424,71.9917380564147,72.0523670363735,1366826.26124252,0.0,1.0
2017-02-16,97.64,98.2,97.29,97.9,894664,72.1928488192048,72.606900389655,71.9340665876734,72.3850870483424,1210022.79850136,0.0,1.0
2017-02-17,98.5,98.64,96.82,97.5,1562528,72.8287137309676,72.9322266235801,71.586559019617,72.0893359265923,2113301.19832332,0.0,1.0
2017-02-21,98.88,99.33,98.27,98.99,1563634,73.1096772966302,73.4423973085991,72.6586568359612,73.1910088551115,2114797.05063787,0.0,1.0
2017-02-22,98.82,98.96,98.31,98.82,1134534,73.0653146283677,73.1688275209802,72.6882319481362,73.0653146283677,1534444.22227221,0.0,1.0
2017-02-23,97.05,98.98,96.93,98.6,1038017,71.7566159146234,73.1836150770677,71.6678905780983,72.9026515114051,1403906.08679011,0.0,1.0
2017-02-24,97.78,97.79,96.5,96.87,1110256,72.2963617118173,72.3037554898611,71.3499581222169,71.6235279098358,1501608.5057328,0.0,1.0
2017-02-27,97.53,97.62,96.66,97.39,1082775,72.1115172607235,72.1780612631173,71.468258570917,72.008004368111,1464440.76843073,0.0,1.0
2017-02-28,96.87,97.95,96.8,97.52,1310162,71.6235279098358,72.4220559385611,71.5717714635295,72.1041234826798,1771979.07787744,0.0,1.0
2017-03-01,97.93,98.585,96.88,97.13,1502166,72.4072683824736,72.8915608443395,71.6309216878796,71.8157661389734,2031662.2856554,0.0,1.0
2017-03-02,97.53,98.61,97.285,97.88,1055930,72.1115172607235,72.9100452894488,71.9303696986516,72.3702994922549,1428133.21383396,0.0,1.0
2017-03-03,97.75,97.9,97.04,97.48,1027939,72.2741803776861,72.3850870483424,71.7492221365796,72.0745483705048,1390275.70738142,0.0,1.0
2017-03-06,97.04,97.82,97.01,97.51,867270,71.7492221365796,72.3259368239924,71.7270408024484,72.096729704636,1172972.72770144,0.0,1.0
2017-03-07,97.2,97.77,96.79,96.79,1022252,71.8675225852797,72.2889679337736,71.5643776854858,71.5643776854858,1382584.10510942,0.0,1.0
2017-03-08,97.38,97.73,96.92,97.23,835992,72.0006105900672,72.2593928215986,71.6604968000546,71.8897039194109,1130669.5914497,0.0,1.0
2017-03-09,97.35,97.87,96.995,97.68,1001137,71.9784292559359,72.3629057142111,71.7159501353827,72.2224239313798,1354026.30979145,0.0,1.0
2017-03-10,97.47,97.88,97.2301,97.88,949805,72.067154592461,72.3702994922549,71.8897778571914,72.3702994922549,1284600.36855243,0.0,1.0
2017-03-13,97.69,97.9,97.27,97.41,913552,72.2298177094236,72.3850870483424,71.9192790315859,72.0227919241985,1235568.60186228,0.0,1.0
2017-03-14,98.18,98.728,97.49,97.88,943475,72.5921128335675,72.9972918703651,72.0819421485485,72.3702994922549,1276039.11615542,0.0,1.0
2017-03-15,99.51,99.83,97.93,98.32,1267114,73.5754853133866,73.8120862107867,72.4072683824736,72.69562572618,1713757.15162369,0.0,1.0
2017-03-16,99.24,100.14,99.01,99.66,953711,73.3758533062053,74.0412933301431,73.205796411199,73.6863919840429,1289883.1887519,0.0,1.0
2017-03-17,100.25,100.55,98.69,98.99,1341255,74.1226248886243,74.3444382299369,72.9691955137989,73.1910088551115,1814032.00375107,0.0,1.0
2017-03-20,100.55,101.08,99.53,100.22,1355341,74.3444382299369,74.7363084662558,73.5902728694741,74.1004435544931,1833083.15718933,0.0,1.0
2017-03-21,98.76,101.0,98.72,100.72,818593,73.0209519601052,74.6771582419058,72.9913768479301,74.4701324566807,1107137.64351044,0.0,1.0
2017-03-22,98.78,99.17,98.03,98.65,1492796,73.0357395161926,73.324096859899,72.4812061629112,72.9396204016239,2018989.46812618,0.0,1.0
2017-03-23,99.93,100.23,99.0,99.15,998237,73.8860239912242,74.1078373325368,73.1984026331552,73.3093093038115,1350104.09305349,0.0,1.0
2017-03-24,99.97,100.46,99.72,100.01,887424,73.9155991033993,74.2778942275432,73.7307546523054,73.9451742155743,1200230.78154176,0.0,1.0
2017-03-27,99.05,99.7,98.75,99.28,1171478,73.235371523374,73.7159670962179,73.0135581820614,73.4054284183803,1584410.55853681,0.0,1.0
2017-03-28,99.4,99.99,98.28,99.06,925242,73.4941537549053,73.9303866594868,72.666050614005,73.2427653014177,1251379.19278187,0.0,1.0
2017-03-29,99.65,99.69,98.84,99.05,819505,73.6789982059992,73.7085733181742,73.0801021844552,73.235371523374,1108371.1130501,0.0,1.0
2017-03-30,99.58,99.71,99.1,99.36,665058,73.6272417596929,73.7233608742617,73.2723404135927,73.4645786427303,899483.317005847,0.0,1.0
2017-03-31,99.82,100.54,99.44,99.6,840430,73.804692432743,74.3370444518932,73.5237288670804,73.6420293157804,1136671.93554731,0.0,1.0
2017-04-03,99.59,100.35,99.23,99.9,1323234,73.6346355377366,74.1965626690619,73.3684595281615,73.863842657093,1789658.80794595,0.0,1.0
2017-04-04,97.85,99.81,97.61,99.23,865428,72.3481181581236,73.7972986546992,72.1706674850735,73.3684595281615,1170481.44382856,0.0,1.0
2017-04-05,96.56,98.21,96.33,98.01,2022976,71.3943207904795,72.6142941676987,71.2242638954731,72.4664186068237,2736051.83713784,0.0,1.0
2017-04-06,96.43,96.88,96.04,96.49,1598245,71.2982016759107,71.6309216878796,71.0098443322043,71.3425643441732,2161608.03116121,0.0,1.0
2017-04-07,95.75,96.77,95.54,96.69,971092,70.7954247689355,71.5495901293983,70.6401554300167,71.4904399050483,1313390.79189761,0.0,1.0
2017-04-10,95.78,96.14,94.76,95.87,805230,70.8176061030667,71.0837821126418,70.0634407426039,70.8841501054605,1089064.33927961,0.0,1.0
2017-04-11,96.29,96.33,94.87,95.43,849003,71.1946887832981,71.2242638954731,70.1447723010852,70.5588238715354,1148266.81971785,0.0,1.0
2017-04-12,96.46,96.99,95.645,96.21,946335,71.3203830100419,71.7122532463608,70.7177900994761,71.1355385589481,1279907.23335217,0.0,1.0
2017-04-13,95.5,96.53,95.46,96.11,916033,70.6105803178417,71.3721394563482,70.5810052056666,71.0616007785106,1238924.12590604,0.0,1.0
2017-04-17,95.83,96.1895,95.07,95.74,709445,70.8545749932855,71.1203813139584,70.2926478619603,70.7880309908917,959516.225401714,0.0,1.0
2017-04-18,95.69,96.19,95.405,95.76,673677,70.751062100673,71.1207510028606,70.540339426426,70.8028185469792,911140.415648782,0.0,1.0
2017-04-19,95.51,96.51,94.98,96.16,982623,70.6179740958854,71.3573519002607,70.2261038595665,71.0985696687293,1328986.33714088,0.0,1.0
2017-04-20,96.01,96.56,95.515,96.02,1018419,70.9876629980731,71.3943207904795,70.6216709849073,70.9950567761168,1377400.01657266,0.0,1.0
2017-04-21,96.03,96.52,94.7921,94.84,1997742,71.0024505541606,71.3647456783045,70.0871747701244,70.122590966954,2701923.14156343,0.0,1.0
2017-04-24,101.7,104.14,99.68,102.28,5715000,75.1947227049685,76.9988045476443,73.7011795401304,75.6235618315062,7729471.95085003,0.0,1.0
2017-04-25,101.57,102.8,100.93,101.17,1708633,75.0986035903997,76.0080382897814,74.6254017955996,74.8028524686496,2310906.53504755,0.0,1.0
2017-04-26,101.04,101.99,100.895,101.37,1119079,74.7067333540808,75.4091422682374,74.5995235724464,74.9507280295247,1513541.51203592,0.0,1.0
2017-04-27,100.52,101.04,99.73,100.81,1284237,74.7437022442996,75.1303588814567,74.1562815840032,74.9593376765603,1727122.14358963,0.57,1.0
2017-04-28,99.11,100.36,98.5,100.3,1467612,73.6952679012389,74.6247309713282,73.2416899230353,74.5801167439639,1973736.29898365,0.0,1.0
2017-05-01,98.78,99.48,98.01,99.48,1315867,73.4498896507353,73.9703889699853,72.8773403995603,73.9703889699853,1769660.14350845,0.0,1.0
2017-05-02,99.67,100.025,98.985,99.4,976285,74.1116673566389,74.3756348685443,73.60232159423,73.9109033334996,1312969.05629911,0.0,1.0
2017-05-03,99.08,99.92,98.67,99.65,824619,73.6729607875567,74.2975599706567,73.3680969005675,74.0967959475175,1108999.14495902,0.0,1.0
2017-05-04,99.37,99.71,98.91,99.3,785142,73.8885962198175,74.1414101748817,73.5465538100246,73.8365462878925,1055908.00923992,0.0,1.0
2017-05-05,100.2,100.22,99.12,99.6,486980,74.5057596983568,74.5206311074782,73.7027036057996,74.0596174247139,654921.125528449,0.0,1.0
2017-05-08,99.75,100.77,99.65,100.45,428440,74.1711529931246,74.9295948583175,74.0967959475175,74.6916523123746,576192.876548131,0.0,1.0
2017-05-09,101.19,101.2,99.43,99.6,953011,75.2418944498675,75.2493301544282,73.9332104471818,74.0596174247139,1281668.72717769,0.0,1.0
2017-05-10,101.82,101.86,100.72,101.12,975134,75.7103438371925,75.7400866554353,74.8924163355139,75.1898445179425,1311421.11959641,0.0,1.0
2017-05-11,101.38,101.52,100.45,101.27,586163,75.383172836521,75.487272700371,74.6916523123746,75.3013800863532,788308.619867618,0.0,1.0
2017-05-12,101.37,101.55,100.85,101.06,468751,75.3757371319603,75.5095798140532,74.9890804948032,75.1452302905782,630405.627567018,0.0,1.0
2017-05-15,101.29,101.82,100.88,101.23,471526,75.3162514954746,75.7103438371925,75.0113876084853,75.2716372681103,634137.620920629,0.0,1.0
2017-05-16,101.02,101.21,100.6,101.13,576585,75.1154874723353,75.2567658589889,74.8031878807853,75.1972802225032,775427.527132164,0.0,1.0
2017-05-17,99.47,101.08,99.405,100.55,693064,73.9629532654246,75.1601016996996,73.91462118578,74.7660093579817,932075.762748469,0.0,1.0
2017-05-18,99.53,99.83,98.62,99.35,655341,74.0075674927889,74.2306386296103,73.3309183777639,73.873724810696,881343.515801346,0.0,1.0
2017-05-19,101.05,101.58,98.2664,99.57,746259,75.1377945860174,75.5318869277353,73.067991864497,74.0373103110317,1003615.72182787,0.0,1.0
2017-05-22,101.26,102.08,100.5,100.68,782156,75.2939443817925,75.903672155771,74.7288308351782,74.862673517271,1051892.24990519,0.0,1.0
2017-05-23,100.98,101.73,100.507,101.65,606535,75.0857446540925,75.643422496146,74.7340358283707,75.5839368596603,815706.158101766,0.0,1.0
2017-05-24,103.96,104.11,101.535,101.73,1170132,77.3015846131853,77.413120181596,75.4984262572121,75.643422496146,1573666.61147656,0.0,1.0
2017-05-25,104.17,104.82,103.98,104.38,953323,77.4577344089603,77.9410552054067,77.3164560223067,77.6138842047353,1282088.32426826,0.0,1.0
2017-05-26,104.21,104.79,103.72,104.39,637042,77.4874772272032,77.9187480917246,77.1231277037282,77.621319909296,856733.87746703,0.0,1.0
2017-05-30,104.24,104.64,103.71,104.13,502871,77.5097843408853,77.8072125233139,77.1156919991674,77.4279915907174,676292.33503556,0.0,1.0
2017-05-31,105.26,105.39,104.01,104.45,626784,78.2682262060782,78.3648903653674,77.3387631359889,77.6659341366603,842938.278252133,0.0,1.0
2017-06-01,105.97,106.43,104.91,105.32,745111,78.7961612298889,79.1382036396817,78.0079765464532,78.3128404334424,1002071.81971257,0.0,1.0
2017-06-02,107.16,108.04,105.6,106.12,1057299,79.6810100726139,80.3353520739567,78.5210401611424,78.9076967982996,1421921.74442504,0.0,1.0
2017-06-05,107.8,107.88,106.6001,107.04,1034924,80.1568951644996,80.2163808009853,79.2646849742595,79.5917816178853,1391830.44666394,0.0,1.0
2017-06-06,108.0,108.85,106.76,107.59,631250,80.3056092557139,80.9376441433746,79.3835818901853,80.0007453687246,848944.434042124,0.0,1.0
2017-06-07,108.4,108.55,107.79,108.18,596199,80.6030374381424,80.7145730065531,80.1494594599389,80.4394519378067,801805.659614227,0.0,1.0
2017-06-08,108.51,108.7,107.69,108.11,512137,80.6848301883103,80.8261085749639,80.0751024143317,80.3874020058817,688753.830680446,0.0,1.0
2017-06-09,107.9,109.79,107.67,109.41,715824,80.2312522101067,81.6366003720817,80.0602310052103,81.3540435987746,962684.832560427,0.0,1.0
2017-06-12,108.44,108.77,107.12,107.47,624079,80.6327802563853,80.8781585068889,79.651267254371,79.911516913996,839300.425271406,0.0,1.0
2017-06-13,110.1,110.61,107.89,108.53,929239,81.8671072134638,82.2463281460603,80.223816505546,80.6997015974317,1249698.65654633,0.0,1.0
2017-06-14,109.31,110.48,108.92,110.3,797606,81.2796865531674,82.149663986771,80.9896940752996,82.0158213046781,1072670.37506313,0.0,1.0
2017-06-15,108.99,111.01,108.36,108.81,1707512,81.0417440072246,82.5437563284889,80.5732946198996,80.9079013251317,2296368.8054814,0.0,1.0
2017-06-16,109.64,110.35,108.21,108.21,1296010,81.525064803671,82.0529998274817,80.4617590514889,80.4617590514889,1742955.20944623,0.0,1.0
2017-06-19,111.3,111.7725,110.26,111.35,662916,82.7593917607496,83.1107288012433,81.9860784864353,82.7965702835531,891530.849009851,0.0,1.0
2017-06-20,111.38,111.83,110.7,111.14,701109,82.8188773972353,83.1534841024674,82.3132494871067,82.6404204877781,942895.181317766,0.0,1.0
2017-06-21,111.22,111.93,110.55,111.58,540867,82.6999061242638,83.2278411480746,82.201713918696,82.9675914884496,727391.72943693,0.0,1.0
2017-06-22,110.47,111.86,110.23,111.86,486268,82.1422282822103,83.1757912161496,81.9637713727531,83.1757912161496,653963.583449973,0.0,1.0
2017-06-23,111.91,113.49,110.33,113.49,897768,83.2129697389531,84.387811059546,82.0381284183603,84.387811059546,1207374.48976021,0.0,1.0
2017-06-26,111.84,112.237,110.94,112.16,810866,83.1609198070281,83.4561172780885,82.4917063965638,83.398862352971,1090503.25141228,0.0,1.0
2017-06-27,110.42,112.09,110.29,111.54,930674,82.1050497594067,83.346812421046,82.0083856001174,82.9378486702067,1251628.53419045,0.0,1.0
2017-06-28,110.82,111.96,110.22,110.73,607045,82.4024779418353,83.2501482617567,81.9563356681924,82.3355566007888,816392.037961349,0.0,1.0
2017-06-29,110.06,110.89,108.94,110.69,834552,81.837364395221,82.4545278737603,81.004565484421,82.305813782546,1122357.66387124,0.0,1.0
2017-06-30,111.51,112.08,110.47,110.98,739338,82.9155415565246,83.3393767164853,82.1422282822103,82.5214492148067,994307.928674592,0.0,1.0
2017-07-03,110.74,112.34,110.22,112.09,381852,82.3429923053496,83.5327050350638,81.9563356681924,83.346812421046,513538.4238065,0.0,1.0
2017-07-05,112.0,113.0,110.24,110.42,725344,83.2798910799996,84.023461536071,81.9712070773138,82.1050497594067,975487.923272634,0.0,1.0
2017-07-06,111.12,112.34,110.34,111.26,593056,82.6255490786567,83.5327050350638,82.045564122921,82.7296489425067,797578.756871741,0.0,1.0
2017-07-07,111.93,112.19,111.15,111.55,449239,83.2278411480746,83.4211694666531,82.6478561923388,82.9452843747674,604164.671056871,0.0,1.0
2017-07-10,112.13,112.75,111.0698,112.03,426694,83.3765552392888,83.8375689220531,82.5882218417619,83.3021981936817,573844.746675914,0.0,1.0
2017-07-11,112.3,112.5,111.17,112.45,523446,83.502962216821,83.6516763080353,82.6627276014603,83.6144977852317,703962.880351071,0.0,1.0
2017-07-12,112.97,113.27,112.19,113.21,412452,84.0011544223888,84.2242255592103,83.4211694666531,84.179611331846,554691.215381454,0.0,1.0
2017-07-13,111.74,113.41,111.72,112.77,694571,83.086562761421,84.3283254230603,83.0716913522996,83.8524403311745,934102.470490412,0.0,1.0
2017-07-14,113.14,113.41,112.02,112.24,452411,84.127561399921,84.3283254230603,83.294762489121,83.4583479894567,608430.574810981,0.0,1.0
2017-07-17,112.84,113.39,112.61,113.31,433648,83.9044902630996,84.3134540139388,83.7334690582031,84.2539683774531,583196.920290692,0.0,1.0
2017-07-18,113.4,113.6787,112.29,112.86,414229,84.3208897184996,84.5281228046067,83.4955265122603,83.919361672221,557081.035990234,0.0,1.0
2017-07-19,114.04,114.53,112.95,113.63,582071,84.7967748103853,85.1611243338603,83.9862830132674,84.491910923396,782805.44264132,0.0,1.0
2017-07-20,114.9,115.0,112.3359,114.26,591489,85.4362454026067,85.5106024482138,83.5296563961939,84.960360310721,795471.357381611,0.0,1.0
2017-07-21,115.95,116.2,114.72,114.81,1311454,86.2169943814817,86.4028869954995,85.3024027205138,85.3693240615603,1763725.26542935,0.0,1.0
2017-07-24,105.0,111.59,103.68,111.16,5676200,78.0748978874996,82.9750271930103,77.0933848854853,82.6552918968996,7633708.35090678,0.0,1.0
2017-07-25,106.32,107.615,104.3201,107.39,2894255,79.0564108895139,80.0193346301264,77.5693443344166,79.8520312775103,3892374.92744331,0.0,1.0
2017-07-26,106.1,106.7,105.11,105.79,1101829,78.8928253891781,79.338967662821,78.1566906376674,78.662318547796,1481808.47020388,0.0,1.0
2017-07-27,106.64,106.65,105.001,106.29,966515,79.2943534354567,79.3017891400174,78.0756414579557,79.0341037758317,1299829.74996946,0.0,1.0
2017-07-28,105.74,106.25,105.16,106.08,1301396,79.0489751849532,79.4302403385783,78.6153795200461,79.3031519540366,1740814.63697702,0.57,1.0
2017-07-31,105.88,106.0,105.1982,105.7,1338568,79.1536362075169,79.2433456554287,78.6439370276314,79.0190720356492,1790537.82783185,0.0,1.0
2017-08-01,105.95,106.8,105.53,106.08,1211590,79.2059667187988,79.8414086415074,78.8919836511075,79.3031519540366,1620685.48390728,0.0,1.0
2017-08-02,104.77,106.54,103.26,105.5,1532450,78.3238238143327,79.6470381710319,77.1949799281092,78.8695562891295,2049884.42444532,0.0,1.0
2017-08-03,103.94,105.72,103.41,105.13,986729,77.7033334662761,79.0340236103012,77.3071167379989,78.5929521580681,1319899.77372737,0.0,1.0
2017-08-04,103.49,104.32,102.8414,104.3,998400,77.3669230366068,77.9874133846634,76.8820434706435,77.9724618100115,1335511.50730282,0.0,1.0
2017-08-07,103.02,103.86,102.92,103.65,821938,77.0155610322855,77.6435271676682,76.9408031590257,77.4865356338225,1099466.80417615,0.0,1.0
2017-08-08,101.43,103.355,101.25,102.99,1098471,75.8269108474541,77.265999907706,75.6923466755864,76.9931336703076,1469371.65558738,0.0,1.0
2017-08-09,100.0,101.05,99.75,101.0,1556322,74.7578732598384,75.5428309290667,74.5709785766888,75.5054519924368,2081816.84702378,0.0,1.0
2017-08-10,97.82,99.97,97.6787,99.56,1218359,73.1281516227739,74.7354458978605,73.0225187478578,74.4289386174951,1629740.04860372,0.0,1.0
2017-08-11,97.55,98.36,97.07,97.99,1499232,72.9263053649724,73.5318441383771,72.5674675733252,73.2552400073157,2005450.3086104,0.0,1.0
2017-08-14,98.24,99.0,98.0,98.48,939949,73.4421346904653,74.01029452724,73.2627157946417,73.6215535862889,1257324.42485755,0.0,1.0
2017-08-15,98.33,98.66,97.75,98.29,893564,73.5094167763991,73.7561177581566,73.0758211114921,73.4795136270952,1195277.44842902,0.0,1.0
2017-08-16,98.96,99.6,98.12,98.25,878048,73.9803913779361,74.4588417667991,73.3524252425535,73.4496104777913,1174522.44387443,0.0,1.0
2017-08-17,97.16,99.03,97.12,98.64,817096,72.634749659259,74.032721889218,72.6048465099551,73.7411661835046,1092989.89440215,0.0,1.0
2017-08-18,95.51,96.91,95.12,96.73,1397085,71.4012447504717,72.4478549761094,71.1096890447583,72.3132908042417,1868813.19529263,0.0,1.0
2017-08-21,94.84,95.66,94.66,95.55,1692901,70.9003669996308,71.5133815603614,70.7658028277631,71.4311478997756,2264511.98540109,0.0,1.0
2017-08-22,94.55,95.1436,94.39,95.0,2128180,70.6835691671772,71.1273319028476,70.5639565699615,71.0199795968465,2846763.70153417,0.0,1.0
2017-08-23,93.92,94.59,93.73,94.59,1611556,70.2125945656403,70.7134723164812,70.0705546064466,70.7134723164812,2155700.70378896,0.0,1.0
2017-08-24,95.05,95.4,94.06,94.17,1757581,71.0573585334764,71.3190110898859,70.317255588204,70.3994892487898,2351031.30059775,0.0,1.0
2017-08-25,95.2,96.06,95.08,95.28,962306,71.1694953433662,71.8124130534008,71.0797858954544,71.2293016419741,1287230.3050346,0.0,1.0
2017-08-28,94.63,95.45,94.48,95.29,1085885,70.7433754657851,71.3563900265158,70.6312386558953,71.2367774293,1452535.97066058,0.0,1.0
2017-08-29,94.83,95.23,94.321,94.37,1130707,70.8928912123048,71.1919227053441,70.5123736374122,70.5490049953095,1512492.1974037,0.0,1.0
2017-08-30,95.28,95.65,94.52,94.96,1086728,71.2293016419741,71.5059057730355,70.6611418051993,70.9900764475426,1453663.61108592,0.0,1.0
2017-08-31,98.25,98.31,95.935,96.0,1675738,73.4496104777913,73.4944652017472,71.718965711826,71.7675583294449,2241553.86841407,0.0,1.0
2017-09-01,98.34,99.09,97.81,98.45,1066277,73.5168925637251,74.0775766131739,73.120675835448,73.5991262243109,1426307.29514456,0.0,1.0
2017-09-05,95.52,97.46,95.16,97.37,1377746,71.4087205377977,72.8590232790385,71.1395921940622,72.7917411931047,1842944.34809739,0.0,1.0
2017-09-06,93.66,95.84,92.15,95.65,3147959,70.0182240951647,71.6479457322291,68.8893802089411,71.5059057730355,4210872.86560244,0.0,1.0
2017-09-07,92.67,94.2,92.37,93.65,1400153,69.2781211498923,70.4219166107678,69.0538475301128,70.0107483078387,1872917.11086194,0.0,1.0
2017-09-08,94.09,94.38,91.565,92.43,1352373,70.339682950182,70.5564807826355,68.4520466503711,69.0987022540687,1809004.11024202,0.0,1.0
2017-09-11,95.8,96.53,94.57,94.98,1636329,71.6180425829252,72.163775057722,70.6985207418292,71.0050280221945,2188838.35059427,0.0,1.0
2017-09-12,94.92,96.2,94.44,95.94,1678676,70.9601732982386,71.9170740759646,70.6013355065914,71.722703605489,2245483.88925588,0.0,1.0
2017-09-13,95.96,96.08,94.52,94.65,657031,71.7376551801409,71.8273646280528,70.6611418051993,70.7583270404371,878878.667021915,0.0,1.0
2017-09-14,95.07,95.93,94.64,95.38,838843,71.0723101081284,71.715227818163,70.7508512531111,71.3040595152339,1122079.80701164,0.0,1.0
2017-09-15,94.84,95.95,94.66,95.02,1398534,70.9003669996308,71.730179392815,70.7658028277631,71.0349311714985,1870751.45267853,0.0,1.0
2017-09-18,93.24,95.61,92.36,95.17,1791891,69.7042410274733,71.4760026237315,69.0463717427868,71.1470679813882,2396926.13214379,0.0,1.0
2017-09-19,94.99,96.875,92.91,93.04,1948772,71.0125038095205,72.4216897204685,69.4575400457159,69.5547252809537,2606778.27635169,0.0,1.0
2017-09-20,95.52,95.6,94.22,95.6,1261614,71.4087205377977,71.4685268364055,70.4368681854198,71.4685268364055,1687600.17505443,0.0,1.0
2017-09-21,94.84,95.66,94.35,95.54,1649746,70.9003669996308,71.5133815603614,70.5340534206576,71.4236721124496,2206785.6241254,0.0,1.0
2017-09-22,96.14,96.43,94.73,95.0,1529131,71.8722193520087,72.0890171844622,70.8181333390449,71.0199795968465,2045444.75828673,0.0,1.0
2017-09-25,96.6,97.05,95.5,96.17,1144910,72.2161055690039,72.5525159986732,71.3937689631457,71.8946467139866,1531490.86521041,0.0,1.0
2017-09-26,97.42,97.695,96.7,97.04,903336,72.8291201297346,73.0347042811992,72.2908634422638,72.5450402113472,1208348.98133103,0.0,1.0
2017-09-27,97.16,97.7489,96.77,97.61,858602,72.634749659259,73.0749987748862,72.3431939535457,72.9711600889283,1148510.46794192,0.0,1.0
2017-09-28,97.01,97.46,96.15,96.95,1029432,72.5226128493693,72.8590232790385,71.8796951393347,72.4777581254134,1377021.51641202,0.0,1.0
2017-09-29,97.67,97.87,96.82,97.0,925807,73.0160148128842,73.1655305594039,72.3805728901756,72.5151370620433,1238407.35380759,0.0,1.0
2017-10-02,97.65,97.74,96.75,97.35,1009669,73.0010632382322,73.0683453241661,72.3282423788937,72.7767896184527,1350585.50487473,0.0,1.0
2017-10-03,97.57,98.07,96.88,97.72,1013196,72.9412569396244,73.3150463059235,72.4254276141315,73.0533937495141,1355303.40259734,0.0,1.0
2017-10-04,97.68,97.95,97.09,97.52,705466,73.0234906002102,73.2253368580117,72.5824191479771,72.9038780029944,943667.829538152,0.0,1.0
2017-10-05,96.58,98.58,96.49,97.94,1357723,72.201153994352,73.6963114595487,72.1338719084181,73.2178610706858,1816160.54710507,0.0,1.0
2017-10-06,96.26,96.42,95.53,96.39,1295728,71.9619287999205,72.0815413971362,71.4161963251237,72.0591140351583,1733232.82685744,0.0,1.0
2017-10-09,96.62,97.26,96.12,96.5,620382,72.2310571436559,72.7095075325189,71.8572677773567,72.1413476957441,829855.06803239,0.0,1.0
2017-10-10,96.19,96.89,96.08,96.53,629921,71.9095982886386,72.4329034014575,71.8273646280528,72.163775057722,842614.928076622,0.0,1.0
2017-10-11,96.61,96.83,95.9,95.9,896523,72.2235813563299,72.3880486775015,71.6928004561851,71.6928004561851,1199235.55995758,0.0,1.0
2017-10-12,96.6,96.97,96.22,96.44,797616,72.2161055690039,72.4927097000653,71.9320256506165,72.0964929717882,1066932.43831014,0.0,1.0
2017-10-13,96.62,97.77,96.52,97.17,966352,72.2310571436559,73.090772686144,72.156299270396,72.642225446585,1292642.44401552,0.0,1.0
2017-10-16,97.13,97.25,96.3,96.6,1050641,72.6123222972811,72.7020317451929,71.9918319492244,72.2161055690039,1405391.77237995,0.0,1.0
2017-10-17,96.56,97.28,96.36,97.28,1503394,72.1862024197,72.7244591071708,72.0366866731803,72.7244591071708,2011017.61519433,0.0,1.0
2017-10-18,96.72,96.93,96.3,96.51,814402,72.3058150169157,72.4628065507614,71.9918319492244,72.1488234830701,1089386.26058737,0.0,1.0
2017-10-19,96.67,97.04,96.13,96.67,841481,72.2684360802858,72.5450402113472,71.8647435646827,72.2684360802858,1125608.53232841,0.0,1.0
2017-10-20,98.19,98.93,97.1,97.32,2263350,73.4047557538353,73.9579640159582,72.5898949353031,72.7543622564747,3027574.08859559,0.0,1.0
2017-10-23,89.75,93.44,88.66,92.69,7195464,67.095191250705,69.853756773993,66.2803304321727,69.2930727245442,9625025.01240302,0.0,1.0
2017-10-24,92.96,93.99,91.5,91.67,4368885,69.4949189823458,70.2649250769221,68.4034540327522,68.5305424172939,5844046.66624868,0.0,1.0
2017-10-25,94.4,94.4428,92.6,92.88,2717441,70.5714323572875,70.6034287270427,69.2257906386104,69.4351126837379,3634989.7094516,0.0,1.0
2017-10-26,94.93,95.46,94.23,94.94,1911444,70.9676490855646,71.3638658138418,70.4443439727458,70.9751248728906,2556846.41182385,0.0,1.0
2017-10-27,97.14,97.3,94.0,94.85,2574469,72.6197980846071,72.7394106818228,70.2724008642481,70.9078427869567,3443742.96343588,0.0,1.0
2017-10-30,95.47,96.96,95.4,96.96,2119578,71.3713416011677,72.4852339127393,71.3190110898859,72.4852339127393,2835257.22117979,0.0,1.0
2017-10-31,92.59,94.752,92.19,94.65,1928489,69.6444347288655,71.2706499560369,69.3435623464101,71.1939274985108,2563863.10270378,0.57,1.0
2017-11-01,90.47,93.33,90.32,92.9,1834224,68.0498111018518,70.201048636408,67.936983958431,69.8776108252684,2438540.86577302,0.0,1.0
2017-11-02,89.61,91.1,89.29,91.07,1392353,67.4029354795727,68.5236851042191,67.1622375736084,68.5011196755349,1851087.8115659,0.0,1.0
2017-11-03,90.69,91.01,89.1,89.15,1065536,68.2152909122023,68.4559888181666,67.019323191942,67.056932239749,1416595.29040745,0.0,1.0
2017-11-06,91.01,91.26,90.35,90.67,704303,68.4559888181666,68.6440340572012,67.9595493871152,68.2002472930795,936347.821959877,0.0,1.0
2017-11-07,89.89,91.13,89.16,90.76,1353543,67.6135461472915,68.5462505329032,67.0644540493103,68.267943579132,1799491.18487219,0.0,1.0
2017-11-08,89.01,89.9,88.21,89.82,1614597,66.9516269058896,67.6210679568529,66.3498821409787,67.5608934803618,2146553.94665783,0.0,1.0
2017-11-09,88.69,89.89,87.92,88.32,1575042,66.7109289999252,67.6135461472915,66.1317496636986,66.432622046154,2093966.86681063,0.0,1.0
2017-11-10,91.45,91.59,88.76,88.83,1385739,68.7869484388676,68.8922537727269,66.7635816668549,66.8162343337846,1842294.71471065,0.0,1.0
2017-11-13,96.83,99.17,94.75,94.75,5583551,72.8336819828928,74.5937854202569,71.2691455941247,71.2691455941247,7423148.58470274,0.0,1.0
2017-11-14,95.98,97.3,95.64,96.22,2379613,72.194328170175,73.1872070322779,71.938586645088,72.3748515996483,3163617.71802393,0.0,1.0
2017-11-15,94.75,95.89,94.02,95.6,1413271,71.2691455941247,72.1266318841226,70.7200534961435,71.9084994068424,1878897.6089681,0.0,1.0
2017-11-16,95.9,96.335,93.501,93.91,902563,72.134153693684,72.4613524096042,70.3296715799077,70.6373135909683,1199928.01284614,0.0,1.0
2017-11-17,95.89,96.9,95.7,96.07,1009012,72.1266318841226,72.8863346498225,71.9837175024563,72.2620244562275,1341448.4796052,0.0,1.0
2017-11-20,95.02,95.97,94.46,95.54,961780,71.4722344522821,72.1868063606137,71.0510131168445,71.8633685494741,1278655.07914146,0.0,1.0
2017-11-21,95.05,96.1,94.88,95.68,716498,71.4947998809662,72.2845898849117,71.3669291184227,71.9686738833335,952560.675928696,0.0,1.0
2017-11-22,95.03,95.53,94.835,95.17,471484,71.4797562618434,71.8558467399127,71.3330809753964,71.5850615957028,626822.569957718,0.0,1.0
2017-11-24,94.65,95.46,94.59,95.31,293982,71.1939274985108,71.803194072983,71.1487966411425,71.6903669295622,390839.461702433,0.0,1.0
2017-11-27,93.7,95.22,93.48,94.92,701874,70.4793555901792,71.6226706435098,70.3138757798287,71.3970163566682,933118.545839315,0.0,1.0
2017-11-28,93.78,94.19,93.31,93.78,738627,70.5395300666703,70.8479242586871,70.1860050172852,70.5395300666703,981980.458255549,0.0,1.0
2017-11-29,92.84,93.92,92.81,93.72,979252,69.8324799679001,70.6448354005297,69.8099145392159,70.494399209302,1301883.53215854,0.0,1.0
2017-11-30,93.02,93.92,92.55,92.95,1074977,69.967872540005,70.6448354005297,69.6143474906199,69.9152198730753,1429146.79137667,0.0,1.0
2017-12-01,91.84,92.87,90.19,92.64,949100,69.0802990117616,69.8550453965843,67.839200434133,69.6820437766724,1261797.43352239,0.0,1.0
2017-12-04,92.14,93.86,91.45,92.32,1170203,69.3059532986031,70.5997045431614,68.7869484388676,69.4413458707081,1555746.64640207,0.0,1.0
2017-12-05,91.11,92.25,90.03,91.92,1636612,68.5312069137805,69.3886932037784,67.7188514811509,69.1404734882527,2175822.16971019,0.0,1.0
2017-12-06,90.81,91.86,90.75,91.03,1317665,68.3055526269389,69.0953426308843,68.2604217695706,68.4710324372894,1751792.55636106,0.0,1.0
2017-12-07,91.35,91.61,90.63,90.86,999503,68.7117303432537,68.9072973918497,68.170160054834,68.3431616747458,1328806.57485821,0.0,1.0
2017-12-08,91.36,91.95,91.03,91.56,930217,68.7192521528151,69.1630389169368,68.4710324372894,68.8696883440428,1236693.10211663,0.0,1.0
2017-12-11,91.67,92.65,91.0,91.16,836415,68.952428249218,69.6895655862338,68.4484670086052,68.5688159615874,1111986.40855508,0.0,1.0
2017-12-12,92.02,92.32,90.78,91.59,972053,69.2156915838665,69.4413458707081,68.2829871982547,68.8922537727269,1292312.69692102,0.0,1.0
2017-12-13,95.45,96.0,92.03,92.39,2162265,71.7956722634216,72.2093717892978,69.2232133934279,69.4939985376378,2874660.65493129,0.0,1.0
2017-12-14,95.87,97.17,95.45,95.74,1236445,72.1115882649998,73.0894235079799,71.7956722634216,72.0138047407018,1643813.22062121,0.0,1.0
2017-12-15,94.07,96.85,93.93,96.39,2048401,70.7576625439505,72.8487256020155,70.6523572100911,72.5027223621918,2723282.18799357,0.0,1.0
2017-12-18,91.55,94.97,91.02,94.39,1623878,68.8621665344814,71.4346254044751,68.463510627728,70.9983604499148,2158892.73285583,0.0,1.0
2017-12-19,91.67,91.97,90.24,91.63,1487781,68.952428249218,69.1780825360596,67.8768094819399,68.9223410109725,1977956.21898996,0.0,1.0
2017-12-20,91.11,92.55,90.84,92.09,991157,68.5312069137805,69.6143474906199,68.3281180556231,69.2683442507962,1317710.84060452,0.0,1.0
2017-12-21,92.84,94.1,91.54,92.03,1086888,69.8324799679001,70.7802279726346,68.85464472492,69.2232133934279,1444982.07662658,0.0,1.0
2017-12-22,93.55,93.71,92.58,92.69,775444,70.3665284467584,70.4868773997406,69.6369129193041,69.7196528244793,1030927.45658027,0.0,1.0
2017-12-26,92.8,93.91,92.28,93.89,550875,69.8023927296546,70.6373135909683,69.4112586324625,70.6222699718455,732370.309969071,0.0,1.0
2017-12-27,91.67,93.28,91.19,92.95,1028155,68.952428249218,70.1634395886011,68.5913813902715,69.9152198730753,1366898.47251418,0.0,1.0
2017-12-28,91.52,92.03,90.57,91.78,816774,68.8396011057972,69.2232133934279,68.1250291974657,69.0351681543933,1085874.34092068,0.0,1.0
2017-12-29,90.89,91.59,90.08,91.47,849818,68.36572710343,68.8922537727269,67.7564605289578,68.8019920579903,1129805.2590466,0.0,1.0
2018-01-02,92.08,92.25,90.71,91.56,1219500,69.2608224412348,69.3886932037784,68.230334531325,68.8696883440428,1621285.39688184,0.0,1.0
2018-01-03,91.29,92.27,89.95,92.27,1669221,68.6665994858854,69.4037368229011,67.6586770046598,69.4037368229011,2219174.76955187,0.0,1.0
2018-01-04,90.71,91.95,90.54,91.54,1281958,68.230334531325,69.1630389169368,68.1024637687815,68.85464472492,1704321.26676166,0.0,1.0
2018-01-05,92.41,92.78,89.99,91.18,1636118,69.5090421567605,69.7873491105318,67.6887642429053,68.5838595807102,2175165.41285406,0.0,1.0
2018-01-08,93.17,93.29,91.68,92.1,1255341,70.0806996834258,70.1709613981624,68.9599500587794,69.2758660603576,1668934.83510213,0.0,1.0
2018-01-09,93.94,95.17,93.0,93.44,1324111,70.6598790196525,71.5850615957028,69.9528289208823,70.2837885415832,1760362.30270653,0.0,1.0
2018-01-10,92.31,94.19,91.92,93.74,1237235,69.4338240611467,70.8479242586871,69.1404734882527,70.5094428284248,1644863.4998041,0.0,1.0
2018-01-11,92.41,92.62,90.6,92.09,1215726,69.5090421567605,69.6670001575496,68.1475946261498,69.2683442507962,1616267.98721572,0.0,1.0
2018-01-12,92.45,93.77,91.93,92.62,1322469,69.5391293950061,70.5320082571089,69.147995297814,69.6670001575496,1758179.3173669,0.0,1.0
2018-01-16,91.39,92.88,91.3,92.58,1462783,68.7418175814992,69.8625672061456,68.6741212954468,69.6369129193041,1944722.1949217,0.0,1.0
2018-01-17,91.62,93.15,91.22,91.45,1369354,68.9148192014111,70.065656064303,68.6139468189557,68.7869484388676,1820511.39267055,0.0,1.0
2018-01-18,90.52,92.14,88.3,90.91,1892088,68.0874201496587,69.3059532986031,66.4175784270312,68.3807707225528,2515469.16278423,0.0,1.0
2018-01-19,92.56,92.73,89.54,90.58,1803213,69.6218693001813,69.7497400627249,67.350282812643,68.132551007027,2397312.75470889,0.0,1.0
2018-01-22,90.86,92.49,89.69,92.34,1637341,68.3431616747458,69.5692166332516,67.4631099560638,69.4563894898308,2176791.35138656,0.0,1.0
2018-01-23,94.56,97.46,90.04,91.85,3584573,71.1262312124584,73.3075559852601,67.7263732907122,69.0878208213229,4765572.66007128,0.0,1.0
2018-01-24,95.77,96.93,93.25,94.42,2345220,72.0363701693859,72.9089000785066,70.1408741599169,71.020925878599,3117893.34848317,0.0,1.0
2018-01-25,95.55,96.94,95.23,96.49,1466886,71.8708903590355,72.916421888068,71.6301924530712,72.5779404578057,1950176.99933613,0.0,1.0
2018-01-26,93.39,96.11,91.47,95.53,2630092,70.2461794937763,72.292111694473,68.8019920579903,71.8558467399127,3496621.36289934,0.0,1.0
2018-01-29,94.2,94.5,92.82,93.35,923208,70.8554460682485,71.08110035509,69.8174363487773,70.2160922555307,1227374.86566994,0.0,1.0
2018-01-30,94.27,94.98,93.37,94.02,1290289,70.9080987351782,71.4421472140365,70.2311358746535,70.7200534961435,1715397.05900555,0.0,1.0
2018-01-31,94.57,94.91,93.86,94.42,935931,71.5624961670187,71.8197791182377,71.0252288277083,71.4489889826573,1236834.92626397,0.57,1.0
2018-02-01,95.74,96.3,93.46,94.34,1455737,72.4478522050372,72.8716123599862,70.7225430027447,71.3884518176646,1923759.72700416,0.0,1.0
2018-02-02,94.12,95.38,93.75,94.75,1802621,71.2219746139346,72.17543496257,70.9419902258433,71.6987047882523,2382167.71494574,0.0,1.0
2018-02-05,91.33,94.44,91.3,94.01,1747080,69.1107409848135,71.4641232739055,69.0880395479413,71.1387360120696,2308770.15824591,0.0,1.0
2018-02-06,93.93,94.34,89.89,90.6,2501927,71.0781988470769,71.3884518176646,68.0210720149446,68.558339354255,3306302.17031259,0.0,1.0
2018-02-07,102.22,103.39,92.1,92.5,7258822,77.3513625694475,78.236718607466,69.6934111978685,69.9960970228321,9592549.63574586,0.0,1.0
2018-02-08,96.48,101.51,96.28,101.01,3064974,73.0078209812199,76.8140952301371,72.8564780687381,76.4357379489326,4050370.0500261,0.0,1.0
2018-02-09,97.73,98.98,95.04,97.7,2714568,73.9537141842311,74.8996073872424,71.9181520113509,73.9310127473588,3587307.73114527,0.0,1.0
2018-02-12,96.63,99.33,96.34,98.41,1300548,73.1213281655812,75.1644574840855,72.9018809424826,74.4682800866692,1718677.11367905,0.0,1.0
2018-02-13,95.56,97.39,94.73,96.43,1884151,72.3116435838036,73.696431233012,71.6835704970041,72.9699852530994,2489909.79372964,0.0,1.0
2018-02-14,96.71,97.28,94.68,95.16,1360873,73.1818653305739,73.6131926311471,71.6457347688837,72.00895775884,1798396.73716292,0.0,1.0
2018-02-15,97.36,97.82,95.62,96.77,1266097,73.6737297961398,74.0218184948479,72.3570464575481,73.2272682043185,1673150.03952004,0.0,1.0
2018-02-16,98.85,100.69,95.7,97.23,2445138,74.8012344941292,76.1935892889617,72.4175836225408,73.5753569030266,3231255.37879953,0.0,1.0
2018-02-20,97.77,98.95,97.25,98.52,1340162,73.9839827667275,74.8769059503701,73.5904911942748,74.5515186885342,1771027.10397644,0.0,1.0
2018-02-21,99.07,100.26,97.58,98.18,1850934,74.9677116978592,75.8682020271259,73.8402069998697,74.2942357373152,2446013.4533523,0.0,1.0
2018-02-22,97.31,99.06,96.98,98.8,1423162,73.6358940680193,74.9601445522351,73.3861782624244,74.7633987660087,1880711.791074,0.0,1.0
2018-02-23,97.47,97.72,95.97,97.2,1283263,73.7569683980048,73.946147038607,72.6218965543913,73.5526554661543,1695834.94721542,0.0,1.0
2018-02-26,98.52,98.9,97.36,97.81,1227423,74.5515186885342,74.8390702222496,73.6737297961398,74.0142513492238,1622042.26134159,0.0,1.0
2018-02-27,97.24,100.55,97.22,98.88,977972,73.5829240486507,76.0876492502245,73.5677897574025,74.8239359310014,1292392.20253226,0.0,1.0
2018-02-28,95.57,98.48,95.55,97.62,1392704,72.3192107294277,74.5212501060379,72.3040764381795,73.8704755823661,1840461.47541596,0.0,1.0
2018-03-01,94.4,96.86,94.22,96.06,1150848,71.4338546914092,73.2953725149353,71.2976460701755,72.6900008650081,1520848.22622718,0.0,1.0
2018-03-02,95.65,95.93,93.55,93.96,888361,72.3797478944204,72.5916279718949,70.7906473133615,71.1009002839492,1173971.06403227,0.0,1.0
2018-03-05,96.8,97.16,94.78,95.4,768123,73.2499696411907,73.522386883658,71.7214062251246,72.1905692538182,1015076.27599327,0.0,1.0
2018-03-06,95.87,96.98,95.38,96.8,701800,72.5462250981504,73.3861782624244,72.17543496257,73.2499696411907,927430.281988792,0.0,1.0
2018-03-07,94.22,96.37,94.14,95.45,1152082,71.2976460701755,72.9245823793549,71.2371089051828,72.2284049819386,1522478.96000885,0.0,1.0
2018-03-08,93.38,94.29,93.06,94.02,847204,70.662005837752,71.3506160895442,70.4198571777811,71.1463031576937,1119581.99575667,0.0,1.0
2018-03-09,91.46,92.15,89.84,91.08,3187137,69.2091138779267,69.7312469259889,67.9832362868241,68.9215623442113,4211808.72990441,0.0,1.0
2018-03-12,90.07,92.18,90.0,92.0,1974744,68.1572806361782,69.7539483628612,68.1043106168096,69.6177397416276,2609628.64744325,0.0,1.0
2018-03-13,89.35,90.91,89.15,90.54,1341713,67.6124461512437,68.7929208686018,67.4611032387619,68.5129364805104,1773076.75397268,0.0,1.0
2018-03-14,88.53,90.0,87.58,89.73,2079179,66.9919402100683,68.1043106168096,66.2730613757798,67.8999976849591,2747639.73535933,0.0,1.0
2018-03-15,88.15,88.64,87.3,88.38,1705769,66.7043886763529,67.0751788119333,66.0611812983053,66.878433025707,2254177.57862317,0.0,1.0
2018-03-16,87.74,88.71,87.42,88.22,1883156,66.3941357057652,67.128148831302,66.1519870457944,66.7573586957216,2488594.89898673,0.0,1.0
2018-03-19,86.45,87.29,85.99,87.11,1528947,65.4179739202576,66.0536141526812,65.0698852215495,65.9174055314476,2020506.90703323,0.0,1.0
2018-03-20,85.7,86.86,85.33,86.52,1630673,64.8504379984509,65.7282268908453,64.5704536103596,65.4709439396263,2154938.0453427,0.0,1.0
2018-03-21,86.6,87.16,85.42,85.98,1685757,65.531481104619,65.955241259568,64.6385579209764,65.0623180759254,2227731.67551237,0.0,1.0
2018-03-22,84.66,86.06,84.51,85.93,1956419,64.0634548535455,65.1228552409181,63.9499476691842,65.024482347805,2585412.11863527,0.0,1.0
2018-03-23,84.22,85.94,84.06,85.25,1584211,63.7305004460856,65.0320494934291,63.6094261161001,64.5099164453668,2093538.40760864,0.0,1.0
2018-03-26,85.08,85.18,83.95,84.82,749912,64.3812749697573,64.4569464259982,63.5261875142352,64.184529183531,991010.398442262,0.0,1.0
2018-03-27,84.07,86.0,83.56,85.56,899222,63.6169932617242,65.0774523671736,63.2310688348956,64.7444979597136,1188323.900015,0.0,1.0
2018-03-28,83.82,85.28,83.66,84.31,1052138,63.427814621122,64.5326178822391,63.3067402911365,63.7986047567024,1390402.73871633,0.0,1.0
2018-03-29,84.3,84.86,83.96,83.96,1084264,63.7910376110783,64.2147977660273,63.5337546598592,63.5337546598592,1432857.32013436,0.0,1.0
2018-04-02,83.75,84.87,83.4,83.97,1454452,63.3748446017534,64.2223649116514,63.1099945049102,63.5413218054833,1922061.59660753,0.0,1.0
2018-04-03,84.25,84.66,83.61,84.23,1057914,63.7532018829579,64.0634548535455,63.2689045630161,63.7380675917097,1398035.73573652,0.0,1.0
2018-04-04,85.17,85.41,83.44,83.75,830651,64.4493792803741,64.6309907753523,63.1402630874066,63.3748446017534,1097707.16894311,0.0,1.0
2018-04-05,85.4,86.29,85.31,85.83,685624,64.6234236297282,65.2968995902722,64.5553193191114,64.9488108915641,906053.661525055,0.0,1.0
2018-04-06,84.43,85.59,83.88,84.57,1024062,63.8894105041915,64.7671993965859,63.4732174948665,63.9953505429287,1353300.24142777,0.0,1.0
2018-04-09,84.45,86.1,84.35,84.98,984031,63.9045447954396,65.1531238234145,63.8288733391987,64.3056035135164,1300399.18469039,0.0,1.0
2018-04-10,86.09,86.34,84.93,85.49,1086084,65.1455566777904,65.3347353183926,64.267767785396,64.691527940345,1435262.45423698,0.0,1.0
2018-04-11,87.33,87.92,85.42,85.42,1094504,66.0838827351776,66.5303443269989,64.6385579209764,64.6385579209764,1446389.50321724,0.0,1.0
2018-04-12,86.83,87.71,86.36,87.41,975336,65.7055254539731,66.371434268893,65.3498696096408,66.1444199001703,1288908.72259023,0.0,1.0
2018-04-13,87.76,87.92,86.62,87.03,1157532,66.4092699970134,66.5303443269989,65.5466153958672,65.8568683664549,1529681.14729417,0.0,1.0
2018-04-16,88.04,88.68,87.89,88.43,1140758,66.6211500744879,67.1054473944297,66.5076428901266,66.9162687538275,1507514.26848243,0.0,1.0
2018-04-17,86.06,89.06,86.0,88.84,1461814,65.1228552409181,67.3929989281451,65.0774523671736,67.2265217244151,1931790.49620286,0.0,1.0
2018-04-18,85.49,86.38,85.23,86.38,2303021,64.691527940345,65.365003900889,64.4947821541187,65.365003900889,3043447.44294117,0.0,1.0
2018-04-19,83.99,85.74,83.45,85.46,2693495,63.5564560967315,64.8807065809472,63.1478302330307,64.6688265034727,3559459.71414278,0.0,1.0
2018-04-20,82.81,85.65,82.45,84.44,2775008,62.6635329130889,64.8126022703304,62.3911156706217,63.8969776498156,3667179.32738836,0.0,1.0
2018-04-23,86.12,86.88,79.0,79.25,9536690,65.1682581146627,65.7433611820935,59.7804504303106,59.9696290709129,12602757.3324874,0.0,1.0
2018-04-24,86.26,87.61,85.6,87.19,3022905,65.2741981533999,66.2957628126521,64.77476654221,65.9779426964403,3994775.77169469,0.0,1.0
2018-04-25,86.97,87.34,85.92,86.42,1791886,65.8114654927103,66.0914498808016,65.0169152021809,65.3952724833854,2367981.38824704,0.0,1.0
2018-04-26,85.81,87.6,84.47,87.09,2443074,64.9336766003159,66.288195667028,63.9196790866878,65.9022712401994,3228527.79814689,0.0,1.0
2018-04-27,87.36,88.48,86.0,86.06,1726865,66.1065841720498,66.9541044819479,65.0774523671736,65.1228552409181,2282055.99017751,0.0,1.0
2018-04-30,88.09,88.74,86.8,87.0,1468492,67.1357159769261,67.6310981472632,66.1525729004107,66.3049981835914,1926835.19342312,0.63,1.0
2018-05-01,87.39,88.08,85.67,88.0,2201641,66.6022274857937,67.128094712767,65.29137005044,67.0671245994947,2888813.39638437,0.0,1.0
2018-05-02,86.63,87.38,85.74,85.74,1173829,66.0230114097072,66.5946062216347,65.3447188995532,65.3447188995532,1540202.48544811,0.0,1.0
2018-05-03,86.11,86.74,85.31,86.41,1301027,65.6267056734374,66.1068453154565,65.0170045407147,65.8553435982084,1707101.30609748,0.0,1.0
2018-05-04,86.87,87.13,85.61,85.71,895896,66.205921749524,66.4040746176588,65.2456424654857,65.3218551070761,1175521.51625409,0.0,1.0
2018-05-07,88.03,88.28,86.31,86.83,1383115,67.0899883919718,67.2805199959477,65.7791309566181,66.1754366928878,1814810.47125311,0.0,1.0
2018-05-08,87.3,89.16,86.77,87.68,1133195,66.5336361083624,67.9511912419426,66.1297091079336,66.8232441464057,1486885.87136403,0.0,1.0
2018-05-09,86.68,87.11,85.87,87.03,1041767,66.0611177305023,66.3888320893408,65.4437953336206,66.3278619760685,1366921.52149744,0.0,1.0
2018-05-10,86.97,87.74,86.46,87.14,630711,66.2821343911143,66.8689717313599,65.8934499190036,66.4116958818179,827567.430860427,0.0,1.0
2018-05-11,87.25,87.97,86.75,87.24,883377,66.4955297875672,67.0442608070177,66.1144665796156,66.4879085234082,1159095.10753926,0.0,1.0
2018-05-14,86.63,87.41,86.35,87.25,790041,66.0230114097072,66.6174700141118,65.8096160132542,66.4955297875672,1036627.23599938,0.0,1.0
2018-05-15,87.17,87.55,86.27,86.27,759242,66.434559674295,66.7241677123382,65.748645899982,65.748645899982,996215.305173577,0.0,1.0
2018-05-16,88.28,88.45,87.2,87.36,766919,67.2805199959477,67.4100814866513,66.4574234667721,66.5793636933166,1006288.43718922,0.0,1.0
2018-05-17,88.67,89.21,88.04,88.09,812009,67.57774929815,67.9892975627378,67.0976096561309,67.1357159769261,1065451.85031741,0.0,1.0
2018-05-18,88.71,89.05,88.17,88.58,873764,67.6082343547861,67.8673573361933,67.1966860901983,67.5091579207187,1146481.71453856,0.0,1.0
2018-05-21,87.37,88.85,87.07,88.85,750404,66.5869849574756,67.7149320530126,66.3583470327046,67.7149320530126,984618.803837872,0.0,1.0
2018-05-22,87.56,88.55,87.46,87.46,633518,66.7317889764973,67.4862941282416,66.6555763349069,66.6555763349069,831250.546865103,0.0,1.0
2018-05-23,87.74,87.87,87.15,87.3,460040,66.8689717313599,66.9680481654273,66.4193171459769,66.5336361083624,603626.892337426,0.0,1.0
2018-05-24,87.78,88.1,87.11,87.76,465876,66.899456787996,67.1433372410851,66.3888320893408,66.8842142596779,611284.414604363,0.0,1.0
2018-05-25,87.64,88.44,87.5,88.0,633591,66.7927590897695,67.4024602224922,66.6860613915431,67.0671245994947,831346.331499354,0.0,1.0
2018-05-29,86.98,87.5,86.38,87.38,1031559,66.2897556552733,66.6860613915431,65.8324798057313,66.5946062216347,1353527.41812169,0.0,1.0
2018-05-30,86.81,87.3,86.69,87.2,699526,66.1601941645698,66.5336361083624,66.0687389946614,66.4574234667721,917860.850120056,0.0,1.0
2018-05-31,86.75,87.22,86.41,86.96,1195861,66.1144665796156,66.4726659950901,65.8553435982084,66.2745131269553,1569111.0753359,0.0,1.0
2018-06-01,87.09,87.62,86.28,87.22,994692,66.3735895610227,66.7775165614515,65.756267164141,66.4726659950901,1305153.5535886,0.0,1.0
2018-06-04,88.65,88.69,87.24,87.34,745253,67.5625067698319,67.5929918264681,66.4879085234082,66.5641211649985,977860.082590958,0.0,1.0
2018-06-05,87.06,88.63,86.94,88.43,1135087,66.3507257685456,67.5472642415139,66.2592705986372,67.3948389583332,1489368.39914488,0.0,1.0
2018-06-06,88.43,88.44,86.75,87.18,941167,67.3948389583332,67.4024602224922,66.1144665796156,66.442180938454,1234922.42279049,0.0,1.0
2018-06-07,88.81,89.69,88.25,88.45,656323,67.6844469963765,68.3551182423714,67.2576562034706,67.4100814866513,861173.404181325,0.0,1.0
2018-06-08,90.33,90.5,88.82,88.82,648558,68.8428791485496,68.9724406392531,67.6920682605355,67.6920682605355,850984.805757275,0.0,1.0
2018-06-11,90.43,90.88,90.05,90.37,443634,68.9190917901399,69.2620486772964,68.6294837520966,68.8733642051857,582100.279878319,0.0,1.0
2018-06-12,91.21,91.26,90.17,90.57,837348,69.5135503945445,69.5516567153397,68.720938922005,69.0257894883664,1098699.61534858,0.0,1.0
2018-06-13,90.75,91.55,90.41,91.03,1052023,69.162972243229,69.7726733759516,68.9038492618218,69.3763676396819,1380378.60655051,0.0,1.0
2018-06-14,91.61,92.02,90.9,91.08,1264313,69.8184009609058,70.1308727914262,69.2772912056145,69.4144739604771,1658928.19566083,0.0,1.0
2018-06-15,91.28,91.62,90.33,91.62,1864075,69.5668992436577,69.8260222250649,68.8428791485496,69.8260222250649,2445886.87795385,0.0,1.0
2018-06-18,91.11,91.91,90.43,91.5,1150685,69.4373377529542,70.0470388856768,68.9190917901399,69.7345670551565,1509834.82003585,0.0,1.0
2018-06-19,90.0,90.41,88.15,90.29,1716265,68.5913774313015,68.9038492618218,67.1814435618803,68.8123940919134,2251942.6753706,0.0,1.0
2018-06-20,91.3,91.57,89.26,90.42,976563,69.5821417719758,69.7879159042697,68.027403883533,68.9114705259809,1281366.16133752,0.0,1.0
2018-06-21,91.6,91.88,90.6,91.36,873143,69.8107796967468,70.0241750931997,69.0486532808435,69.62786935693,1145666.88908829,0.0,1.0
2018-06-22,91.68,92.22,91.26,91.84,980892,69.8717498100191,70.2832980746069,69.5516567153397,69.9936900365636,1287046.32136041,0.0,1.0
2018-06-25,91.02,91.52,90.19,91.19,863191,69.3687463755229,69.7498095834745,68.7361814503231,69.4983078662264,1132608.68799156,0.0,1.0
2018-06-26,90.95,91.6,90.6,91.3,654088,69.3153975264096,69.8107796967468,69.0486532808435,69.5821417719758,858240.819831325,0.0,1.0
2018-06-27,90.94,91.45,90.44,91.22,1320535,69.3077762622506,69.6964607343613,68.9267130542989,69.5211716587035,1732698.1094531,0.0,1.0
2018-06-28,92.01,92.02,90.96,91.05,1393315,70.1232515272672,70.1308727914262,69.3230187905687,69.391610168,1828194.07768264,0.0,1.0
2018-06-29,92.31,93.0,91.68,92.99,1786053,70.3518894520382,70.8777566790115,69.8717498100191,70.8701354148525,2343512.78571415,0.0,1.0
2018-07-02,93.02,93.05,91.7,91.75,2397806,70.8929992073296,70.9158629998067,69.8869923383371,69.9250986591323,3146205.07827153,0.0,1.0
2018-07-03,93.16,93.34,92.61,92.87,1126945,70.999696905556,71.1368796604186,70.5805273768092,70.7786802449441,1478685.13213025,0.0,1.0
2018-07-05,95.31,95.38,93.16,93.16,1930846,72.6382686997482,72.6916175488615,70.999696905556,70.999696905556,2533498.32745446,0.0,1.0
2018-07-06,96.05,96.26,95.44,95.77,1141764,73.2022422475167,73.3622887948564,72.7373451338157,72.9888468510638,1498129.41288312,0.0,1.0
2018-07-09,96.74,97.04,95.78,96.19,985126,73.72810947449,73.956747399261,72.9964681152228,73.3089399457432,1292601.83014694,0.0,1.0
2018-07-10,96.59,97.38,96.47,96.78,1052641,73.6137905121045,74.2158703806682,73.5223353421961,73.7585945311261,1381189.49564595,0.0,1.0
2018-07-11,96.73,97.14,95.96,95.96,807044,73.720488210331,74.0329600408514,73.1336508700854,73.1336508700854,1058937.18307009,0.0,1.0
2018-07-12,97.4,97.54,96.95,97.11,794464,74.2311129089862,74.3378106072127,73.8881560218297,74.0100962483743,1042430.73514034,0.0,1.0
2018-07-13,96.52,97.53,96.01,97.18,675607,73.5604416629913,74.3301893430537,73.1717571908806,74.0634450974875,886476.293042805,0.0,1.0
2018-07-16,94.35,95.14,93.67,94.45,2469711,71.906627340481,72.5087072090447,71.3883813776667,71.9828399820714,3240552.94300834,0.0,1.0
2018-07-17,94.02,94.51,93.47,93.99,1669480,71.6551256232329,72.0285675670256,71.2359560944861,71.6322618307558,2190555.22176221,0.0,1.0
2018-07-18,93.64,94.35,93.15,93.95,823309,71.3655175851896,71.906627340481,70.992075641397,71.6017767741197,1080278.78685209,0.0,1.0
2018-07-19,93.69,94.1,92.46,93.63,1243341,71.4036239059848,71.7160957365052,70.4662084144237,71.3578963210306,1631410.45114709,0.0,1.0
2018-07-20,93.93,94.05,92.57,93.39,1629637,71.5865342458016,71.67798941571,70.550042320173,71.1749859812138,2138276.49323556,0.0,1.0
2018-07-23,106.04,107.58,100.08,104.78,9757436,80.8158851423912,81.9895598228823,76.2736117036072,79.8556058583529,12802910.1162102,0.0,1.0
2018-07-24,101.11,105.97,100.43,105.19,3966990,77.0586019119877,80.7625362932779,76.5403559491734,80.1680776888733,5205160.08528312,0.0,1.0
2018-07-25,101.67,102.06,100.56,101.01,1494126,77.4853927048935,77.7826220070958,76.6394323832408,76.9823892703973,1960470.03334612,0.0,1.0
2018-07-26,100.86,101.92,99.84,100.55,1749716,76.8680703080118,77.6759243088694,76.0907013637904,76.6318111190818,2295834.34386808,0.0,1.0
2018-07-27,101.31,101.55,99.7,100.94,1526873,77.2110271951683,77.3939375349851,75.9840036655639,76.9290404212841,2003437.97057631,0.0,1.0
2018-07-30,99.2,101.18,99.01,100.86,1064223,75.6029404576123,77.1119507611009,75.4581364385906,76.8680703080118,1396386.44953485,0.0,1.0
2018-07-31,99.61,99.93,96.17,98.77,1389717,76.3955519301517,76.6409748456989,73.7572555880202,75.7513167768405,1812012.70064213,0.63,1.0
2018-08-01,98.82,99.38,97.97,99.38,785031,75.7896641073948,76.2191542096022,75.1377594879727,76.2191542096022,1023579.72335216,0.0,1.0
2018-08-02,98.66,99.92,98.27,98.81,995566,75.6669526496212,76.633305379588,75.3678434712982,75.7819946412839,1298090.35676147,0.0,1.0
2018-08-03,99.53,100.5,98.3,99.0,793523,76.334196201265,77.0781344140172,75.3908518696307,75.92771449739,1034652.20203224,0.0,1.0
2018-08-06,99.21,99.7,98.75,99.35,837267,76.0887732857178,76.4645771251494,75.7359778446189,76.1961458112697,1091688.76672627,0.0,1.0
2018-08-07,98.96,99.58,98.65,99.41,466366,75.8970366329467,76.3725435318192,75.6592831835104,76.2421626079348,608081.440428278,0.0,1.0
2018-08-08,97.68,99.44,97.32,99.4,681129,74.9153449707582,76.2651710062673,74.6392441907677,76.2344931418239,888104.843486602,0.0,1.0
2018-08-09,98.33,98.68,97.24,97.7,595752,75.4138602679633,75.6822915818429,74.5778884618809,74.9306839029799,776784.187307881,0.0,1.0
2018-08-10,97.82,98.38,97.22,97.77,621737,75.02271749631,75.4522075985175,74.5625495296592,74.9843701657558,810665.294055649,0.0,1.0
2018-08-13,97.94,98.36,97.4,98.36,492697,75.1147510896402,75.4368686662958,74.7005999196545,75.4368686662958,642413.686792544,0.0,1.0
2018-08-14,98.13,98.72,97.9,98.02,548273,75.2604709457463,75.7129694462863,75.0840732251968,75.176106818527,714877.661724768,0.0,1.0
2018-08-15,98.71,98.89,97.39,97.9,705008,75.7052999801755,75.8433503701707,74.6929304535436,75.0840732251968,919239.996383654,0.0,1.0
2018-08-16,98.24,98.76,97.64,98.71,669121,75.3448350729656,75.7436473107297,74.8846671063148,75.7052999801755,872447.951824983,0.0,1.0
2018-08-17,98.53,99.13,98.12,98.31,930071,75.5672495901802,76.0274175568311,75.2528014796355,75.3985213357416,1212693.27819903,0.0,1.0
2018-08-20,99.65,99.93,98.45,98.79,719761,76.4262297945951,76.6409748456989,75.5058938612934,75.7666557090622,938476.015927615,0.0,1.0
2018-08-21,100.13,101.42,99.65,99.66,1042657,76.7943641679158,77.7837252962151,76.4262297945951,76.433899260706,1359490.98011568,0.0,1.0
2018-08-22,100.49,100.78,99.45,99.83,504295,77.0704649479063,77.2928794651209,76.2728404723782,76.5642801845904,657535.991047329,0.0,1.0
2018-08-23,99.93,100.82,99.48,100.49,492550,76.6409748456989,77.3235573295643,76.2958488707107,77.0704649479063,642222.017649117,0.0,1.0
2018-08-24,100.99,101.23,99.74,100.31,563002,77.4539382534487,77.638005440109,76.4952549895928,76.9324145579111,734082.388347353,0.0,1.0
2018-08-27,101.71,102.02,101.21,101.4,679017,78.0061398134297,78.243893262866,77.6226665078873,77.7683863639934,885351.066405545,0.0,1.0
2018-08-28,101.85,102.52,101.48,101.48,736288,78.1135123389816,78.6273665684083,77.8297420928802,77.8297420928802,960025.103909925,0.0,1.0
2018-08-29,100.82,101.66,99.65,100.83,611458,77.3235573295643,77.9677924828755,76.4262297945951,77.3312267956751,797262.7966048,0.0,1.0
2018-08-30,99.79,101.27,99.7,100.89,532417,76.533602320147,77.6686833045524,76.4645771251494,77.3772435923402,694203.471669252,0.0,1.0
2018-08-31,99.31,100.68,98.07,100.11,973945,76.1654679468263,77.2161848040124,75.2144541490812,76.7790252356941,1269899.34621718,0.0,1.0
2018-09-04,99.29,99.51,98.65,98.75,1108609,76.1501290146046,76.3188572690433,75.6592831835104,75.7359778446189,1445483.92805598,0.0,1.0
2018-09-05,100.09,100.55,99.25,99.25,1243386,76.7636863034724,77.1164817445714,76.1194511501612,76.1194511501612,1621215.84739959,0.0,1.0
2018-09-06,101.03,101.61,100.24,100.24,899518,77.4846161178921,77.9294451523212,76.8787282951351,76.8787282951351,1172856.0854161,0.0,1.0
2018-09-07,101.0,101.25,100.25,100.79,824296,77.4616077195595,77.6533443723307,76.886397761246,77.3005489312317,1074776.24659445,0.0,1.0
2018-09-10,102.89,103.04,101.28,101.28,1071064,78.9111368145097,79.0261788061724,77.6763527706633,77.6763527706633,1396530.06417894,0.0,1.0
2018-09-11,101.57,103.42,101.22,102.66,604114,77.8987672878778,79.3176185183846,77.6303359739982,78.7347390939602,787687.16266385,0.0,1.0
2018-09-12,102.88,103.43,101.21,101.39,851327,78.9034673483989,79.3252879844955,77.6226665078873,77.7607168978826,1110021.20316551,0.0,1.0
2018-09-13,103.34,103.8,102.56,103.0,595647,79.2562627894979,79.6090582305968,78.6580444328517,78.995500941729,776647.280776863,0.0,1.0
2018-09-14,105.59,105.93,104.16,104.38,1224476,80.9818926644385,81.2426545122074,79.8851590105873,80.053887265026,1596559.63309902,0.0,1.0
2018-09-17,105.81,106.37,105.28,105.34,1272739,81.1506209188772,81.5801110210846,80.7441392150023,80.7901560116673,1659488.39411374,0.0,1.0
2018-09-18,107.62,107.72,105.51,105.81,1542174,82.5387942849406,82.615488946049,80.9205369355518,81.1506209188772,2010797.0720658,0.0,1.0
2018-09-19,108.99,109.6,107.26,107.8,1865179,83.5895111421267,84.0573485748884,82.2626935049501,82.6768446749358,2431954.15827178,0.0,1.0
2018-09-20,107.01,109.21,106.86,108.92,1071238,82.0709568521789,83.7582393965653,81.9559148605162,83.5358248793507,1396756.93785891,0.0,1.0
2018-09-21,107.46,107.84,106.79,107.43,1875887,82.416082827167,82.7075225393792,81.9022285977402,82.3930744288345,2445916.01669222,0.0,1.0
2018-09-24,106.21,107.3,105.4,107.1,827581,81.4573995633111,82.2933713693934,80.8361728083324,82.1399820471765,1079059.46520774,0.0,1.0
2018-09-25,105.56,107.47,105.46,106.35,1005128,80.958884266106,82.4237522932779,80.8821896049975,81.5647720888629,1310557.97818622,0.0,1.0
2018-09-26,106.39,107.38,105.35,105.4,737397,81.5954499533063,82.3547270982802,80.7978254777782,80.8361728083324,961471.097651826,0.0,1.0
2018-09-27,105.98,107.16,105.91,106.42,687977,81.2810018427616,82.1859988438416,81.2273155799856,81.6184583516389,897033.757052456,0.0,1.0
2018-09-28,105.12,106.7,104.85,105.92,1253483,80.6214277572287,81.8332034027426,80.4143521722358,81.2349850460965,1634381.04019667,0.0,1.0
2018-10-01,105.69,107.57,105.01,106.11,1447018,81.058587325547,82.5004469543863,80.5370636300094,81.3807049022026,1886725.85429823,0.0,1.0
2018-10-02,105.14,107.56,104.91,107.56,972783,80.6367666894504,82.4927774882755,80.4603689689009,82.4927774882755,1268384.2472739,0.0,1.0
2018-10-03,103.53,105.56,102.95,105.35,1248066,79.401982645604,80.958884266106,78.9571536111748,80.7978254777782,1627317.96706784,0.0,1.0
2018-10-04,101.44,103.98,100.68,103.41,1383621,77.7990642284368,79.7471086205921,77.2161848040124,79.3099490522738,1804064.29861271,0.0,1.0
2018-10-05,101.64,103.9,100.55,102.46,1010908,77.9524535506538,79.6857528917053,77.1164817445714,78.5813497717433,1318094.35675086,0.0,1.0
2018-10-08,100.75,101.74,100.3,101.45,871112,77.2698710667884,78.0291482117622,76.9247450918002,77.8067336945477,1135818.30522456,0.0,1.0
2018-10-09,100.7,101.59,100.17,100.55,621377,77.2315237362341,77.9141062200995,76.8250420323592,77.1164817445714,810195.900235014,0.0,1.0
2018-10-10,98.37,100.54,98.34,100.54,1584791,75.4445381324066,77.1088122784606,75.4215297340741,77.1088122784606,2066364.1733269,0.0,1.0
2018-10-11,97.81,99.56,97.66,98.03,1240735,75.0150480301992,76.3572045995975,74.9000060385365,75.1837762846378,1617759.2834593,0.0,1.0
2018-10-12,98.31,99.73,96.87,98.54,945198,75.3985213357416,76.4875855234819,74.2941182157795,75.5749190562911,1232416.94576776,0.0,1.0
2018-10-15,98.81,99.12,97.31,97.89,846117,75.7819946412839,76.0197480907202,74.6315747246568,75.076403759086,1103228.03148354,0.0,1.0
2018-10-16,101.91,102.07,98.96,99.41,1004906,78.1595291356467,78.2822405934202,75.8970366329467,76.2421626079348,1310268.51866349,0.0,1.0
2018-10-17,100.89,101.91,100.1,101.51,659552,77.3772435923402,78.1595291356467,76.7713557695833,77.8527504912128,859971.203298165,0.0,1.0
2018-10-18,98.49,100.69,97.97,100.13,1024801,75.5365717257368,77.2238542701233,75.1377594879727,76.7943641679158,1336209.04661219,0.0,1.0
2018-10-19,98.04,100.19,95.69,99.12,3348473,75.1914457507487,76.8403809645809,73.3891212146995,76.0197480907202,4365979.2632293,0.0,1.0
2018-10-22,95.01,95.75,90.27,90.44,7593773,72.8675975191619,73.4351380113646,69.2322705826202,69.3626515065046,9901305.89306546,0.0,1.0
2018-10-23,94.06,94.29,90.5,93.5,3557065,72.1389982386314,72.3153959591809,69.4086683031697,71.7095081364239,4637956.47387891,0.0,1.0
2018-10-24,92.05,94.33,91.98,93.59,1862492,70.597435550351,72.3460738236243,70.5437492875751,71.7785333314216,2428450.65494943,0.0,1.0
2018-10-25,93.5,93.83,91.94,92.29,1416990,71.7095081364239,71.9626005180819,70.5130714231317,70.7815027370114,1847573.19417039,0.0,1.0
2018-10-26,92.71,94.09,91.0,91.44,1544124,71.103620313667,72.1620066369639,69.7921416087121,70.1295981175893,2013339.62192757,0.0,1.0
2018-10-29,92.03,94.33,91.27,93.66,1373039,70.5820966181294,72.3460738236243,69.9992171937049,71.8322195941975,1790266.72802949,0.0,1.0
2018-10-30,91.84,93.5,91.25,92.1,1344019,70.4363767620232,71.7095081364239,69.9838782614832,70.6357828809053,1752428.37059943,0.0,1.0
2018-10-31,91.71,93.21,89.89,91.86,2712938,70.8198500675656,71.9781727706661,69.414418521137,70.9356823378757,3513189.36347125,0.63,1.0
2018-11-01,97.55,97.57,92.05,92.05,2048061,75.3295864583036,75.3450307610116,71.0824032136017,71.0824032136017,2652189.66336138,0.0,1.0
2018-11-02,98.29,99.37,97.23,97.87,1468211,75.9010256584999,76.7350180047323,75.0824776149755,75.5766953016317,1901297.88020643,0.0,1.0
2018-11-05,97.87,99.0,96.83,98.31,1185545,75.5766953016317,76.4492984046341,74.7735915608154,75.9164699612079,1535252.21878145,0.0,1.0
2018-11-06,98.83,98.94,97.52,97.52,662096,76.3180218316161,76.4029654965101,75.3064200042416,75.3064200042416,857398.372095808,0.0,1.0
2018-11-07,100.4,100.85,98.8,98.94,973071,77.5303995941946,77.8778964051248,76.2948553775541,76.4029654965101,1260103.506642,0.0,1.0
2018-11-08,98.4,100.82,98.25,100.15,1044715,75.9859693233939,77.8547299510628,75.8701370530839,77.3373458103445,1352880.7609532,0.0,1.0
2018-11-09,97.32,98.93,96.7,98.21,1109712,75.1519769771616,76.3952433451561,74.6732035932133,75.8392484476679,1437050.31037068,0.0,1.0
2018-11-12,95.66,97.19,95.58,97.09,845786,73.870099852397,75.0515890095595,73.808322641565,74.9743674960195,1095272.49755538,0.0,1.0
2018-11-13,95.56,97.25,95.31,96.0,674458,73.792878338857,75.0979219176835,73.5998245550069,74.1326529984331,873406.864332354,0.0,1.0
2018-11-14,96.69,97.9,95.77,96.21,854629,74.6654814418593,75.5998617556938,73.955043517291,74.2948181768672,1106723.96955407,0.0,1.0
2018-11-15,97.56,98.09,95.17,95.93,1109924,75.3373086096576,75.7465826314198,73.4917144360508,74.0785979389551,1437324.84526423,0.0,1.0
2018-11-16,97.71,97.99,96.68,97.0,1201082,75.4531408799677,75.6693611178798,74.6577592905053,74.9048681338334,1555372.25954178,0.0,1.0
2018-11-19,94.89,98.04,94.51,97.75,1274101,73.2754941981387,75.7079718746498,72.9820524466866,75.4840294853837,1649930.10573337,0.0,1.0
2018-11-20,93.96,95.04,93.48,94.32,1048520,72.5573341222164,73.3913264684488,72.1866708572242,72.8353315709605,1357808.14430218,0.0,1.0
2018-11-21,94.2,95.45,93.93,94.36,662776,72.7426657547125,73.7079346739629,72.5341676681544,72.8662201763765,858278.95571665,0.0,1.0
2018-11-23,96.03,96.55,93.65,93.68,375564,74.1558194524951,74.5573713229033,72.3179474302423,72.3411138843043,486346.333791158,0.0,1.0
2018-11-26,97.53,98.28,96.51,97.11,1346101,75.3141421555956,75.8933035071459,74.5264827174873,74.9898117987275,1743168.37146961,0.0,1.0
2018-11-27,95.6,97.45,94.62,96.99,948831,73.823766944273,75.2523649447636,73.0669961115806,74.8971459824794,1228713.2905108,0.0,1.0
2018-11-28,96.48,96.95,95.36,95.8,881723,74.5033162634253,74.8662573770634,73.6384353117769,73.978209971353,1141810.04694098,0.0,1.0
2018-11-29,96.85,97.44,95.42,95.96,777110,74.7890358635234,75.2446427934096,73.6847682199009,74.1017643930171,1006338.73175397,0.0,1.0
2018-11-30,91.0,97.45,90.97,96.98,3746829,70.2715773214314,75.2523649447636,70.2484108673694,74.8894238311254,4852053.3051421,0.0,1.0
2018-12-03,89.87,91.51,88.6,91.47,4108988,69.398974218429,70.6654070404856,68.4182609964705,70.6345184350695,5321040.48681945,0.0,1.0
2018-12-04,88.41,90.24,87.95,89.54,1668530,68.2715401207445,69.6846938185271,67.9163211584603,69.1441432237469,2160706.16012333,0.0,1.0
2018-12-06,87.49,87.83,85.37,87.35,2250854,67.5611021961762,67.8236553422123,65.9240061091274,67.4529920772201,2914801.71368705,0.0,1.0
2018-12-07,83.93,87.98,83.29,86.67,1589856,64.8120163141509,67.9394876125223,64.3177986274947,66.9278857851479,2058825.22514372,0.0,1.0
2018-12-10,84.0,84.12,81.81,83.58,1349777,64.866071373629,64.958737189877,63.1749202271022,64.5417410167608,1747928.7029258,0.0,1.0
2018-12-11,83.86,85.93,83.49,85.05,1096717,64.7579612546729,66.3564465849516,64.4722416545748,65.6768972657993,1420222.0983812,0.0,1.0
2018-12-12,84.83,85.7,84.53,85.0,869529,65.5070099360112,66.1788371038096,65.2753453953911,65.6382865090293,1126019.11065782,0.0,1.0
2018-12-13,83.76,85.38,83.57,84.81,1058708,64.6807397411329,65.9317282604814,64.5340188654068,65.4915656333032,1371001.35890386,0.0,1.0
2018-12-14,84.06,84.86,82.51,83.02,1172350,64.912404281753,65.5301763900733,63.7154708218825,64.1093005409366,1518165.01160938,0.0,1.0
2018-12-17,83.59,85.45,82.86,83.83,1713719,64.5494631681148,65.9857833199595,63.9857461192726,64.7347948006109,2219224.82665604,0.0,1.0
2018-12-18,82.3,84.14,81.82,83.88,1294184,63.5533056434484,64.974181492585,63.1826423784562,64.7734055573809,1675937.10699421,0.0,1.0
2018-12-19,80.5,82.7289,79.21,82.24,1768849,62.1633183997278,63.8845087150216,61.1671608750613,63.5069727353244,2290616.84873991,0.0,1.0
2018-12-20,79.09,80.77,78.01,80.08,1413740,61.0744950588133,62.3718164862858,60.2405027125809,61.8389880428596,1830759.24724923,0.0,1.0
2018-12-21,78.11,81.1,77.79,79.3,1983688,60.3177242261209,62.626647480968,60.0706153827928,61.2366602372473,2568828.17891362,0.0,1.0
2018-12-24,78.02,78.99,76.84,78.2,630286,60.2482248639349,60.9972735452732,59.3370110041625,60.387223588307,816205.188303175,0.0,1.0
2018-12-26,81.07,81.14,78.18,78.84,992771,62.6034810269059,62.657536086384,60.371779285599,60.8814412749632,1285614.53212816,0.0,1.0
2018-12-27,81.39,81.44,78.38,79.67,843292,62.8505898702341,62.8892006270041,60.526222312679,61.5223798373455,1092042.82762835,0.0,1.0
2018-12-28,81.13,82.175,80.76,81.45,749392,62.64981393503,63.4567787515233,62.3640943349318,62.8969227783581,970444.589397341,0.0,1.0
2018-12-31,81.25,81.63,80.14,81.29,1147096,62.742479751278,63.0359215027301,61.8853209509836,62.773368356694,1485461.68990239,0.0,1.0
2019-01-02,79.98,81.05,79.26,79.89,1758976,61.7617665293196,62.5880367241979,61.2057716318313,61.6922671671335,2277831.55155083,0.0,1.0
2019-01-03,77.9,80.08,77.34,79.58,1472655,60.1555590476869,61.8389880428596,59.7231185718627,61.4528804751594,1907052.75316382,0.0,1.0
2019-01-04,80.79,82.31,78.09,79.25,2072355,62.3872607889939,63.5610277948024,60.3022799234129,61.1980494804773,2683649.80819188,0.0,1.0
2019-01-07,83.29,83.87,80.3,80.75,1951587,64.3177986274947,64.7656834060269,62.0088753726477,62.3563721835778,2527258.1571303,0.0,1.0
2019-01-08,85.41,85.82,84.16,84.16,1888119,65.9548947145434,66.2715029200576,64.989625795293,64.989625795293,2445068.62588381,0.0,1.0
2019-01-09,85.17,86.34,83.63,85.41,942487,65.7695630820474,66.6730547904658,64.5803517735308,65.9548947145434,1220497.96331871,0.0,1.0
2019-01-10,85.25,85.55,83.78,84.5,973315,65.8313402928794,66.0630048334995,64.6961840438409,65.2521789413291,1260419.48076477,0.0,1.0
2019-01-11,86.92,86.97,84.9,85.08,873145,67.120939568998,67.159550325768,65.5610649954893,65.7000637198613,1130701.74355923,0.0,1.0
2019-01-14,86.49,87.75,85.8,86.65,996414,66.7888870607758,67.7618781313803,66.2560586173496,66.9124414824399,1290332.12937923,0.0,1.0
2019-01-15,87.75,87.81,86.0,86.35,802235,67.7618781313803,67.8082110395043,66.4105016444297,66.6807769418198,1038875.00156817,0.0,1.0
2019-01-16,87.08,87.9,86.69,87.66,759382,67.244493990662,67.8777104016903,66.9433300878559,67.6923787691942,983381.398768244,0.0,1.0
2019-01-17,88.39,88.65,86.84,86.92,889985,68.2560958180365,68.4568717532406,67.0591623581659,67.120939568998,1152509.13793421,0.0,1.0
2019-01-18,88.85,89.19,87.94,88.7,1030049,68.6113147803206,68.8738679263568,67.9085990071063,68.4954825100106,1333888.6442131,0.0,1.0
2019-01-22,89.06,89.3,87.34,88.66,856508,68.7734799587547,68.9588115912508,67.4452699258661,68.4645939045946,1109157.2292946,0.0,1.0
2019-01-23,88.2,89.29,87.84,89.14,1092532,68.1093749423104,68.9510894398968,67.8313774935663,68.8352571695867,1414802.62418528,0.0,1.0
2019-01-24,89.4,89.55,87.79,88.26,814320,69.0360331047908,69.1518653751009,67.7927667367963,68.1557078504344,1054524.78547682,0.0,1.0
2019-01-25,90.13,90.49,89.33,89.96,932554,69.5997501536331,69.8777476023772,68.9819780453128,69.468473580615,1207634.96757484,0.0,1.0
2019-01-28,90.73,90.88,89.11,89.11,665857,70.0630792348733,70.1789115051833,68.8120907155247,68.8120907155247,862268.776504614,0.0,1.0
2019-01-29,90.63,90.92,89.96,90.7,885922,69.9858577213332,70.2098001105993,69.468473580615,70.0399127808113,1147247.65079968,0.0,1.0
2019-01-30,91.05,91.54,90.04,90.98,747513,70.3101880782014,70.6885734945476,69.530250791447,70.2561330187234,968011.329656808,0.0,1.0
2019-01-31,90.56,91.38,89.35,90.54,969754,70.4182981971574,71.0559197135186,69.4774176669171,70.402746452856,1247132.13026135,0.63,1.0
2019-02-01,90.78,91.01,89.66,90.54,1454230,70.5893673844739,70.768212443941,69.7184697035903,70.402746452856,1870182.49761276,0.0,1.0
2019-02-04,91.35,91.81,90.34,90.58,1122335,71.0325920970664,71.3902822160007,70.247229009841,70.4338499414589,1443355.77828694,0.0,1.0
2019-02-05,91.5,91.98,90.94,91.58,1039749,71.1492301793276,71.5224720425634,70.7137813388858,71.2114371565335,1337147.75634554,0.0,1.0
2019-02-06,91.0,91.47,90.46,91.42,1143230,70.7604365717903,71.1259025628754,70.34053947565,71.0870232021216,1470227.36207191,0.0,1.0
2019-02-07,90.25,90.63,88.89,90.6,2076464,70.1772461604843,70.4727293022127,69.1197275479828,70.4494016857604,2670393.69956814,0.0,1.0
2019-02-08,89.39,93.19,85.55,89.66,6386405,69.5085211555201,72.4633525728037,66.5225862496336,69.7184697035903,8213104.42891882,0.0,1.0
2019-02-11,88.88,90.68,88.25,90.49,1702064,69.1119516758321,70.5116086629664,68.6220717303351,70.3638670921022,2188904.30166945,0.0,1.0
2019-02-12,89.57,90.63,89.14,89.38,1412951,69.6484868542336,70.4727293022127,69.3141243517515,69.5007452833694,1817096.4910533,0.0,1.0
2019-02-13,89.97,90.27,88.75,89.56,1346421,69.9595217402634,70.1927979047858,69.0108653378724,69.6407109820828,1731536.95675256,0.0,1.0
2019-02-14,89.75,90.07,88.86,89.64,862953,69.788452552947,70.0372804617709,69.0963999315306,69.7029179592888,1109782.90701087,0.0,1.0
2019-02-15,86.4,90.24,83.53,90.24,4487907,67.183535382447,70.1694702883336,64.9518600751829,70.1694702883336,5771580.23305378,0.0,1.0
2019-02-19,87.46,87.5,85.81,86.45,1550630,68.0077778304261,68.0388813190291,66.724758925553,67.2224147432008,1994155.72933668,0.0,1.0
2019-02-20,86.92,87.56,86.17,87.56,1307230,67.5878807342858,68.0855365519336,67.0046903229799,68.0855365519336,1681136.17952754,0.0,1.0
2019-02-21,86.29,86.9451,86.09,86.65,960376,67.0980007887888,67.6073981733842,66.9424833457739,67.3779321862157,1235071.74678514,0.0,1.0
2019-02-22,86.0,86.58,85.68,86.33,1745863,66.8725004964172,67.3235010811605,66.6236725875933,67.1291042773918,2245231.10225322,0.0,1.0
2019-02-25,86.17,86.89,85.62,86.51,959278,67.0046903229799,67.5645531178336,66.5770173546888,67.2690699761052,1233659.68653169,0.0,1.0
2019-02-26,84.64,86.3,84.59,85.91,906237,65.8149818839157,67.1057766609396,65.776102523162,66.8025176470605,1165447.40246666,0.0,1.0
2019-02-27,84.48,85.09,84.15,84.15,1408309,65.6905679295038,66.1648961306993,65.4339641485291,65.4339641485291,1811126.74269581,0.0,1.0
2019-02-28,84.9,85.12,82.88,84.3,2428642,66.0171545598351,66.1882237471515,64.4464283853844,65.5506022307903,3123304.9527016,0.0,1.0
2019-03-01,88.02,88.24,85.7,85.79,1880740,68.4432266708679,68.6142958581843,66.6392243318948,66.7092071812515,2418686.8862286,0.0,1.0
2019-03-04,88.66,90.04,87.81,88.63,1375056,68.9408824885157,70.0139528453186,68.2799333557022,68.9175548720634,1768362.40789793,0.0,1.0
2019-03-05,88.51,89.36,88.44,88.9,711585,68.8242444062545,69.4851935390679,68.7698133011992,69.1275034201336,915119.212616832,0.0,1.0
2019-03-06,88.09,89.03,87.96,88.42,662744,68.4976577759231,69.2285897580933,68.3965714379634,68.7542615568978,852308.251925673,0.0,1.0
2019-03-07,86.7,87.8,86.23,87.74,1230318,67.4168115469694,68.2721574835515,67.0513455558844,68.225502250647,1582225.08825835,0.0,1.0
2019-03-08,87.05,87.28,85.96,86.38,808390,67.6889670722455,67.8678121317127,66.8413970078142,67.1679836381455,1039613.28623751,0.0,1.0
2019-03-11,87.08,87.47,86.81,87.22,979880,67.7122946886978,68.0155537025769,67.5023461406276,67.8211568988082,1260154.46370986,0.0,1.0
2019-03-12,86.65,87.33,86.07,87.0,1181373,67.3779321862157,67.9066914924664,66.9269316014724,67.6500877114918,1519280.38051221,0.0,1.0
2019-03-13,86.83,87.51,86.61,86.83,1016520,67.5178978849291,68.0466571911799,67.3468286976127,67.5178978849291,1307274.57999995,0.0,1.0
2019-03-14,86.51,87.34,86.45,86.95,624958,67.2690699761052,67.9144673646172,67.2224147432008,67.6112083507381,803714.345972147,0.0,1.0
2019-03-15,86.72,87.26,86.4,86.62,1393899,67.4323632912709,67.8522603874112,67.183535382447,67.3546045697635,1792595.05940596,0.0,1.0
2019-03-18,87.1,87.6,86.35,86.81,694803,67.7278464329993,68.1166400405366,67.1446560216933,67.5023461406276,893537.067650122,0.0,1.0
2019-03-19,86.93,88.14,86.6,87.17,566933,67.5956566064366,68.5365371366769,67.3390528254619,67.7822775380545,729092.491503472,0.0,1.0
2019-03-20,85.81,87.34,85.51,86.68,617462,66.724758925553,67.9144673646172,66.4914827610306,67.4012598026679,794074.269779175,0.0,1.0
2019-03-21,84.97,85.33,84.29,85.18,942855,66.0715856648903,66.3515170623172,65.5428263586396,66.234878980056,1212539.2261105,0.0,1.0
2019-03-22,83.51,85.0,82.87,84.82,1100570,64.9363083308814,66.0949132813426,64.4386525132336,65.9549475826291,1415365.34894595,0.0,1.0
2019-03-25,83.96,84.15,83.04,83.29,653259,65.286222577665,65.4339641485291,64.5708423397963,64.765239143565,840110.263306363,0.0,1.0
2019-03-26,84.68,84.89,83.97,84.44,622362,65.8460853725187,66.0093786876844,65.2939984498157,65.6594644409008,800375.813715349,0.0,1.0
2019-03-27,84.87,85.43,84.0,84.72,801695,65.9938269433829,66.4292757838247,65.317326066268,65.8771888611217,1031003.3195737,0.0,1.0
2019-03-28,85.56,85.75,84.98,85.05,778377,66.5303621217843,66.6781036926485,66.0793615370411,66.1337926420963,1001015.68661376,0.0,1.0
2019-03-29,85.02,85.89,84.96,85.82,1204385,66.1104650256441,66.786965902759,66.0638097927396,66.7325347977037,1548874.48848349,0.0,1.0
2019-04-01,85.68,85.86,85.02,85.46,925697,66.6236725875933,66.7636382863067,66.1104650256441,66.4526034002769,1190473.5340989,0.0,1.0
2019-04-02,85.12,85.74,84.96,85.57,569286,66.1882237471515,66.6703278204978,66.0638097927396,66.5381379939351,732118.518622211,0.0,1.0
2019-04-03,85.26,86.04,84.61,85.41,745549,66.297085957262,66.9036039850202,65.7916542674635,66.4137240395232,958797.914300142,0.0,1.0
2019-04-04,86.03,86.36,85.0,85.23,1303770,66.8958281128694,67.1524318938441,66.0949132813426,66.2737583408097,1676686.51789097,0.0,1.0
2019-04-05,86.56,86.67,86.08,86.25,589931,67.307949336859,67.3934839305172,66.9347074736231,67.0668973001858,758668.595063499,0.0,1.0
2019-04-08,86.53,86.66,86.04,86.27,541241,67.2846217204067,67.3857080583664,66.9036039850202,67.0824490444873,696051.824807925,0.0,1.0
2019-04-09,85.15,86.37,84.75,86.37,1356614,66.2115513636038,67.1602077659948,65.9005164775739,67.1602077659948,1744645.45416917,0.0,1.0
2019-04-10,85.6,85.83,84.81,85.16,568932,66.5614656103873,66.7403106698545,65.9471717104784,66.2193272357545,731663.264223557,0.0,1.0
2019-04-11,85.85,86.27,85.36,85.89,527957,66.755862414156,67.0824490444873,66.3748446787694,66.786965902759,678968.210594019,0.0,1.0
2019-04-12,87.57,87.62,86.04,86.14,953561,68.0933124240843,68.1321917848381,66.9036039850202,66.9813627065276,1226307.45659636,0.0,1.0
2019-04-15,87.91,88.04,87.48,87.58,719566,68.3576920772097,68.4587784151694,68.0233295747276,68.1010882962351,925383.013056547,0.0,1.0
2019-04-16,89.68,89.71,88.08,88.09,1011756,69.7340214478918,69.757349064344,68.4898819037724,68.4976577759231,1301147.93605874,0.0,1.0
2019-04-17,90.18,90.57,87.2,89.58,1037062,70.1228150554291,70.4260740693082,67.8056051545067,69.6562627263843,1333692.19541564,0.0,1.0
2019-04-18,88.78,90.38,88.53,90.38,1172896,69.0341929543246,70.278332498444,68.839796150556,70.278332498444,1508378.70950263,0.0,1.0
2019-04-22,88.11,89.3,87.92,88.42,966323,68.5132095202246,69.4385383061634,68.3654679493605,68.7542615568978,1242719.76347665,0.0,1.0
2019-04-23,100.65,102.87,99.03,100.3,7378304,78.2641531972604,79.990396814726,77.0044619088395,77.9919976719842,9488715.67968355,0.0,1.0
2019-04-24,103.18,103.52,100.55,100.99,3572434,80.2314488513991,80.4958285045245,78.1863944757529,78.5285328503857,4594255.06328211,0.0,1.0
2019-04-25,101.48,102.98,98.99,99.84,1552558,78.9095505857723,80.0759314083842,76.9733584202365,77.6343075530499,1996635.19397115,0.0,1.0
2019-04-26,102.59,103.34,101.87,102.0,1176638,79.7726723945051,80.3558628058111,79.2128095996514,79.3138959376111,1513191.03142287,0.0,1.0
2019-04-29,101.72,103.6,100.69,102.62,1686111,79.0961715173902,80.5580354817305,78.2952566858633,79.7960000109573,2168388.27505439,0.0,1.0
2019-04-30,101.86,101.9,100.62,101.29,1026186,79.7337930337514,79.7651041639433,78.7631479978015,79.2876094285164,1310953.63688209,0.68,1.0
2019-05-01,102.09,103.15,101.84,101.9,993830,79.913832032355,80.7435769824411,79.7181374686554,79.7651041639433,1269618.81466179,0.0,1.0
2019-05-02,103.55,103.67,101.98,102.03,1565480,81.0566882843604,81.1506216749362,79.8277264243272,79.8668653370671,1999902.25891424,0.0,1.0
2019-05-03,104.75,105.0,102.34,104.0,1177364,81.9960221901184,82.1917167538179,80.1095265960546,81.4089384990197,1504083.68242603,0.0,1.0
2019-05-06,103.69,104.36,101.78,102.94,1439836,81.1662772400322,81.690738670747,79.6711707733675,80.5791935489335,1839391.9237972,0.0,1.0
2019-05-07,101.19,103.74,101.02,102.95,1373014,79.2093316030365,81.2054161527721,79.0762592997208,80.5870213314815,1754026.75225546,0.0,1.0
2019-05-08,100.81,101.84,100.25,100.9,684536,78.9118758662132,79.7181374686554,78.4735200435262,78.982325909145,874495.421664997,0.0,1.0
2019-05-09,100.46,100.69,98.96,100.29,878660,78.6379034770338,78.8179424756374,77.4637360948364,78.5048311737181,1122489.02497482,0.0,1.0
2019-05-10,100.69,101.04,98.5,100.17,748922,78.8179424756374,79.0919148648168,77.1036580976292,78.4108977831423,956748.600780957,0.0,1.0
2019-05-13,95.97,98.52,95.74,98.52,1364462,75.1232291129896,77.1193136627252,74.943190114386,77.1193136627252,1743101.56373933,0.0,1.0
2019-05-14,96.77,98.1,96.01,96.44,752854,75.7494517168282,76.7905467957099,75.1545402431815,75.4911348927448,961771.734696465,0.0,1.0
2019-05-15,97.4,98.36,96.22,96.75,982444,76.2426020173511,76.9940691419574,75.3189236766892,75.7337961517322,1255073.18832355,0.0,1.0
2019-05-16,98.28,98.5,97.1,97.51,849952,76.9314468815736,77.1036580976292,76.0077685409116,76.3287076253789,1085814.52638723,0.0,1.0
2019-05-17,97.15,98.89,96.79,97.84,1274401,76.0469074536515,77.4089416170005,75.7651072819242,76.5870244494623,1628048.54655605,0.0,1.0
2019-05-20,96.14,96.65,95.53,96.39,896552,75.2563014163053,75.6555183262524,74.7788066808784,75.4519959800049,1145346.07279178,0.0,1.0
2019-05-21,97.01,97.39,95.86,96.24,645586,75.9373184979798,76.2347742348031,75.0371235049618,75.3345792417851,824736.757878356,0.0,1.0
2019-05-22,99.07,99.37,96.7,96.78,1324303,77.5498417028642,77.7846751793037,75.6946572389923,75.7572794993762,1691798.40124876,0.0,1.0
2019-05-23,97.93,99.01,97.41,98.18,1476768,76.6574744923942,77.5028750075763,76.2504297998991,76.8531690560938,1886572.59057431,0.0,1.0
2019-05-24,98.32,99.43,97.92,98.21,532779,76.9627580117655,77.8316418745916,76.6496467098462,76.8766524037377,680625.703044479,0.0,1.0
2019-05-28,97.86,99.27,97.82,98.74,779101,76.6026800145583,77.7063973538239,76.5713688843664,77.2915248787808,995302.303333383,0.0,1.0
2019-05-29,97.14,97.73,96.51,97.3,668958,76.0390796711036,76.5009188414345,75.5459293705807,76.1643241918713,854594.511152332,0.0,1.0
2019-05-30,98.02,98.64,96.85,97.39,506299,76.727924535326,77.213247053301,75.8120739772121,76.2347742348031,646797.476675539,0.0,1.0
2019-05-31,95.14,97.21,95.1,96.46,848957,74.473523161507,76.0938741489394,74.4422120313151,75.5067904578407,1084543.4128964,0.0,1.0
2019-06-03,97.07,97.72,94.58,95.21,886307,75.9842851932677,76.4930910588865,74.03516733882,74.5283176393429,1132258.07508975,0.0,1.0
2019-06-04,103.04,103.17,98.8217,99.08,1407655,80.6574713744133,80.7592325475371,77.3554778621978,77.5576694854122,1798280.66425117,0.0,1.0
2019-06-05,103.49,104.22,101.97,103.35,699347,81.0097215890725,81.5811497150753,79.8198986417792,80.9001326334008,893416.488913879,0.0,1.0
2019-06-06,104.46,104.92,102.98,103.36,708805,81.7690164962269,82.1290944934341,80.6105046791254,80.9079604159488,905499.09333221,0.0,1.0
2019-06-07,105.92,106.25,104.26,104.99,736361,82.9118727482323,83.1701895723158,81.6124608452672,82.18388897127,940701.910772639,0.0,1.0
2019-06-10,105.74,108.0,105.235,106.21,1075144,82.7709726623686,84.5400515182127,82.3756696436955,83.1388784421238,1373497.53063475,0.0,1.0
2019-06-11,105.68,107.62,105.54,106.56,1222907,82.7240059670808,84.2425957813894,82.614417011409,83.4128508313032,1562264.91027802,0.0,1.0
2019-06-12,106.75,106.81,105.54,105.84,628128,83.5615786997149,83.6085453950028,82.614417011409,82.8492504878485,802434.145493577,0.0,1.0
2019-06-13,107.52,107.96,106.79,107.11,951275,84.1643179559096,84.5087403880208,83.5928898299068,83.8433788714423,1215254.75978527,0.0,1.0
2019-06-14,107.46,107.71,106.87,107.13,556838,84.1173512606217,84.3130458243212,83.6555120902907,83.8590344365382,711361.099502573,0.0,1.0
2019-06-17,106.59,107.81,106.31,107.81,672405,83.4363341789472,84.3913236498011,83.2171562676037,84.3913236498011,858998.057084875,0.0,1.0
2019-06-18,107.88,108.58,106.55,108.0,498221,84.4461181276369,84.9940629059957,83.4050230487552,84.5400515182127,636477.823631418,0.0,1.0
2019-06-19,107.33,108.23,106.06,107.89,693413,84.0155900874979,84.7200905168163,83.0214617039041,84.4539459101849,885835.798004766,0.0,1.0
2019-06-20,107.9,108.86,107.38,108.64,672626,84.4617736927329,85.2132408173392,84.0547290002378,85.0410296012836,859280.384804948,0.0,1.0
2019-06-21,107.27,108.12,106.53,107.93,1042962,83.96862339221,84.6339849087885,83.3893674836593,84.4852570403769,1332384.99358773,0.0,1.0
2019-06-24,106.39,108.12,106.26,107.74,571571,83.2797785279875,84.6339849087885,83.1780173548638,84.3365291719652,730182.521673782,0.0,1.0
2019-06-25,105.12,106.5,104.78,106.15,1428675,82.2856501443937,83.3658841360153,82.0195055377623,83.0919117468359,1825133.73518301,0.0,1.0
2019-06-26,105.41,107.17,105.29,105.49,638695,82.5126558382852,83.8903455667302,82.4187224477094,82.5752780986691,815933.498516258,0.0,1.0
2019-06-27,105.92,106.97,105.41,105.76,453723,82.9118727482323,83.7337899157705,82.5126558382852,82.7866282274646,579631.584320047,0.0,1.0
2019-06-28,105.68,107.14,105.36,106.03,1782313,82.7240059670808,83.8668622190862,82.4735169255453,82.9979783562601,2276906.63233782,0.0,1.0
2019-07-01,106.42,107.9,105.91,106.7,935572,83.3032618756315,84.4617736927329,82.9040449656843,83.522439786975,1195194.16164813,0.0,1.0
2019-07-02,104.69,106.62,104.47,106.37,683583,81.9490554948305,83.4598175265911,81.7768442787748,83.2641229628916,873277.963215993,0.0,1.0
2019-07-03,106.39,107.1,104.91,104.91,788138,83.2797785279875,83.8355510888943,82.1212667108861,82.1212667108861,1006847.07983248,0.0,1.0
2019-07-05,106.92,107.08,105.68,105.83,720663,83.6946510030306,83.8198955237983,82.7240059670808,82.8414227053005,920647.700140477,0.0,1.0
2019-07-08,108.17,108.41,106.33,106.33,900063,84.6731238215284,84.86099060268,83.2328118326996,83.2328118326996,1149831.37878806,0.0,1.0
2019-07-09,108.22,108.72,106.61,107.64,629203,84.7122627342684,85.1036518616675,83.4519897440431,84.2582513464854,803807.459064068,0.0,1.0
2019-07-10,108.3,108.65,107.98,108.36,792533,84.7748849946522,85.0488573838316,84.5243959531168,84.8218516899401,1012461.69670905,0.0,1.0
2019-07-11,107.61,108.62,106.46,108.62,747704,84.2347679988414,85.0253740361877,83.3345730058234,85.0253740361877,955192.604568065,0.0,1.0
2019-07-12,109.27,109.77,107.99,108.0,957336,85.5341799018065,85.9255690292057,84.5322237356647,84.5400515182127,1222997.69332085,0.0,1.0
2019-07-15,109.64,111.76,108.23,109.32,795393,85.8238078560819,87.4832977562542,84.7200905168163,85.5733188145464,1016115.34955705,0.0,1.0
2019-07-16,109.85,110.65,109.45,109.8,780943,85.9881912895895,86.6144138934281,85.6750799876702,85.9490523768496,997655.460167658,0.0,1.0
2019-07-17,108.61,110.01,108.39,110.0,751236,85.0175462536397,86.1134358103572,84.8453350375841,86.1056080278093,959704.738085251,0.0,1.0
2019-07-18,109.38,109.85,108.11,108.37,1002520,85.6202855098343,85.9881912895895,84.6261571262405,84.8296794724881,1280720.29831534,0.0,1.0
2019-07-19,107.66,109.58,107.64,109.58,1047933,84.2739069115813,85.776841160794,84.2582513464854,85.776841160794,1338735.45103788,0.0,1.0
2019-07-22,108.51,108.94,107.69,108.12,1618398,84.9392684281598,85.2758630777231,84.2973902592253,84.6339849087885,2067505.0566103,0.0,1.0
2019-07-23,119.31,119.96,114.5,115.87,3924500,93.3932735799811,93.9020794456,89.6281101744015,90.7005163834751,5013552.65804031,0.0,1.0
2019-07-24,121.83,121.93,118.56,118.61,1716633,95.3658747820728,95.4441526075526,92.8061898888824,92.8453288016223,2193000.36693329,0.0,1.0
2019-07-25,122.19,123.63,121.38,121.88,1201186,95.6476749538001,96.7748756407096,95.0136245674135,95.4050136948127,1534516.31114812,0.0,1.0
2019-07-26,123.67,124.33,122.61,123.64,1205947,96.8061867709016,97.3228204190684,95.9764418208154,96.7827034232576,1540598.49338915,0.0,1.0
2019-07-29,126.07,126.29,123.73,123.84,958732,98.6848545824174,98.857065798473,96.8531534661895,96.9392590742173,1224781.08471099,0.0,1.0
2019-07-30,124.38,126.87,122.66,125.24,1217176,97.3619593318083,99.311077186256,96.0155807335553,98.0351486309348,1554943.55207106,0.0,1.0
2019-07-31,121.16,123.89,120.32,123.11,1230400,95.3737025646207,97.5226808412914,94.7124784794913,96.9086870479569,1563064.66029243,0.68,1.0
2019-08-01,114.83,122.19,114.61,121.59,2472644,90.3909067802525,96.1844892404342,90.217729043671,95.7121863224846,3141175.59645978,0.0,1.0
2019-08-02,113.51,114.83,111.61,114.41,1859592,89.3518403607635,90.3909067802525,87.8562144539231,90.0602947376878,2362372.02353911,0.0,1.0
2019-08-05,111.41,111.96,109.83,111.9,1499865,87.6987801479399,88.1317244893937,86.4550491306726,88.0844941975987,1905385.22164296,0.0,1.0
2019-08-06,112.98,113.08,110.9,111.66,1103242,88.934639449908,89.0133566028996,87.2973226676827,87.8955730304189,1401526.80587641,0.0,1.0
2019-08-07,113.76,113.94,109.79,111.14,830250,89.5486332432424,89.6903241186273,86.423562269476,87.4862438348626,1054725.64548747,0.0,1.0
2019-08-08,116.64,116.7,114.26,114.95,867777,91.8156872494005,91.8629175411954,89.9422190082004,90.4853673638425,1102398.86355216,0.0,1.0
2019-08-09,114.53,116.17,113.69,115.11,720198,90.1547553212778,91.44571663034,89.4935312361483,90.611314808629,914918.759926272,0.0,1.0
2019-08-12,113.14,114.37,112.55,113.93,512983,89.0605868946945,90.0288078764912,88.5961556920441,89.6824524033282,651678.802528276,0.0,1.0
2019-08-13,116.25,120.97,112.11,112.98,1626426,91.5086903527333,95.2241399739367,88.2498002188811,88.934639449908,2066164.66448372,0.0,1.0
2019-08-14,114.41,115.04,113.33,114.2,975565,90.0602947376878,90.5562128015349,89.2101494853786,89.8949887164055,1239329.62883467,0.0,1.0
2019-08-15,113.14,115.06,112.22,115.06,609599,89.0605868946945,90.5719562321332,88.3363890871718,90.5719562321332,774416.981347208,0.0,1.0
2019-08-16,114.37,114.92,113.565,114.44,614988,90.0288078764912,90.461752217945,89.3951347949088,90.0839098835853,781263.011462874,0.0,1.0
2019-08-19,114.95,116.23,114.16,115.63,580950,90.4853673638425,91.4929469221349,89.8635018552088,91.0206440041853,738022.11833297,0.0,1.0
2019-08-20,114.39,115.02,114.21,114.43,422832,90.0445513070895,90.5404693709366,89.9028604317046,90.0760381682862,537153.573180078,0.0,1.0
2019-08-21,115.5,116.61,114.56,115.95,375120,90.9183117052963,91.792072103503,90.1783704671752,91.2725388937585,476541.62497472,0.0,1.0
2019-08-22,114.35,115.67,112.92,115.39,517643,90.0130644458929,91.052130865382,88.887409158113,90.8317228370055,657598.732077173,0.0,1.0
2019-08-23,104.13,108.69,103.76,106.95,2048036,81.9681714101515,85.5576735865684,81.6769179440826,84.1879951245146,2601765.84412115,0.0,1.0
2019-08-26,107.2,107.86,104.79,105.49,1026086,84.3847880069936,84.9043212167381,82.4877046198961,83.0387246908373,1303510.04959429,0.0,1.0
2019-08-27,107.26,108.55,106.87,107.85,858696,84.4320182987885,85.4474695723802,84.1250214021213,84.896449501439,1090862.6231587,0.0,1.0
2019-08-28,108.27,108.63,103.04,106.78,551605,85.2270615440037,85.5104432947734,81.1101544425431,84.0541759644289,700743.076999841,0.0,1.0
2019-08-29,110.14,110.73,108.93,109.48,505295,86.6990723049466,87.163503507597,85.7465947537482,86.179539095202,641912.189143744,0.0,1.0
2019-08-30,110.47,111.34,109.86,111.04,679410,86.9588389098189,87.6436781408458,86.4786642765701,87.407526681871,863102.861548503,0.0,1.0
2019-09-03,109.39,110.27,108.09,109.82,721598,86.1086936575096,86.8014046038357,85.0853706686188,86.4471774153735,916697.279533237,0.0,1.0
2019-09-04,109.57,110.96,108.79,110.29,620280,86.2503845328945,87.3445529594777,85.63639073956,86.817148034434,787985.8155772,0.0,1.0
2019-09-05,110.99,112.43,110.05,111.31,683751,87.3681681053752,88.5016951084542,86.6282268672541,87.6200629949483,868617.542701242,0.0,1.0
2019-09-06,112.4,112.49,110.52,110.77,677607,88.4780799625567,88.5489254002491,86.9981974863147,87.1949903687937,860812.382368963,0.0,1.0
2019-09-09,113.94,114.4,111.79,112.7,580566,89.6903241186273,90.0524230223887,87.997905329308,88.7142314215315,737534.295812203,0.0,1.0
2019-09-10,116.55,118.68,114.22,114.73,1088695,91.744841811708,93.4215171704291,89.9107321470038,90.312189627261,1383046.7167889,0.0,1.0
2019-09-11,117.49,117.61,115.01,116.22,755538,92.4847830498291,92.579243633419,90.5325976556374,91.4850752068358,959813.676290654,0.0,1.0
2019-09-12,119.64,120.99,117.66,117.66,850590,94.1772018391484,95.239883404535,92.6186022099148,92.6186022099148,1080564.99463438,0.0,1.0
2019-09-13,119.78,121.48,119.64,119.68,601393,94.2874058533367,95.6255974541939,94.1772018391484,94.2086887003451,763992.315708098,0.0,1.0
2019-09-16,119.07,120.38,118.13,118.58,433743,93.7285140670963,94.7597087712863,92.9885728289753,93.3428000174375,551014.592774073,0.0,1.0
2019-09-17,119.3,120.01,118.52,120.01,738012,93.909563518977,94.4684553052174,93.2955697256425,94.4684553052174,937549.151553751,0.0,1.0
2019-09-18,119.65,119.79,118.23,119.31,817501,94.1850735544476,94.2952775686358,93.0672899819669,93.9174352342762,1038529.68372376,0.0,1.0
2019-09-19,120.92,121.37,119.72,120.33,1042991,95.1847813974409,95.5390085859031,94.2401755615417,94.7203501947905,1324985.67384839,0.0,1.0
2019-09-20,117.63,121.14,117.41,120.1,2512081,92.5949870640173,95.3579591340224,92.4218093274358,94.5393007429098,3191275.22341683,0.0,1.0
2019-09-23,118.08,119.37,117.28,117.73,538524,92.9492142524795,93.9646655260711,92.3194770285467,92.6737042170089,684125.352015052,0.0,1.0
2019-09-24,117.0,119.45,116.41,119.1,601117,92.0990690001702,94.0276392484644,91.6346377975198,93.7521292129938,763641.693271297,0.0,1.0
2019-09-25,118.81,119.41,116.62,117.08,531669,93.5238494693182,93.9961523872678,91.7999438188022,92.1620427225635,675416.957796664,0.0,1.0
2019-09-26,117.4,118.62,117.25,118.55,501725,92.4139376121366,93.3742868786341,92.2958618826492,93.31918487154,637376.964145984,0.0,1.0
2019-09-27,118.82,119.53,117.82,118.44,541879,93.5317211846173,94.0906129708577,92.7445496547013,93.2325960032493,688387.447216028,0.0,1.0
2019-09-30,118.69,119.92,118.63,119.07,679867,93.4293888857283,94.3976098675249,93.3821585939333,93.7285140670963,863683.421163062,0.0,1.0
2019-10-01,117.1,119.93,116.58,118.95,653022,92.1777861531618,94.4054815828241,91.7684569576055,93.6340534835064,829580.307699514,0.0,1.0
2019-10-02,115.31,117.59,113.95,116.51,664463,90.7687491146122,92.5635002028207,89.6981958339265,91.7133549505114,844114.624001859,0.0,1.0
2019-10-03,116.6,116.6,113.94,115.01,497812,91.7842003882038,91.7842003882038,89.6903241186273,90.5325976556374,632406.001844518,0.0,1.0
2019-10-04,118.24,118.47,116.43,116.43,513067,93.0751616972661,93.2562111491467,91.6503812281181,91.6503812281181,651785.513704694,0.0,1.0
2019-10-07,117.66,118.2,116.5,117.8,435935,92.6186022099148,93.0436748360694,91.7054832352122,92.728806224103,553799.24633012,0.0,1.0
2019-10-08,116.69,118.1,116.65,117.02,604025,91.8550458258963,92.9649576830778,91.8235589646996,92.1148124307686,767335.932569192,0.0,1.0
2019-10-09,118.16,118.89,117.02,117.35,545107,93.0121879748728,93.5868231917114,92.1148124307686,92.3745790356408,692488.205281229,0.0,1.0
2019-10-10,119.45,119.7,117.54,118.17,625801,94.0276392484644,94.2244321309434,92.5241416263249,93.0200596901719,794999.534684381,0.0,1.0
2019-10-11,121.29,122.1,120.03,120.47,611865,95.4760348635098,96.1136438027418,94.4841987358157,94.8305542089787,777295.642368195,0.0,1.0
2019-10-14,120.9,121.64,120.21,120.67,509110,95.1690379668426,95.7515448989804,94.6258896112005,94.9879885149619,646758.655072723,0.0,1.0
2019-10-15,121.96,122.48,121.35,121.6,546760,96.0034397885535,96.4127689841098,95.5232651553048,95.7200580377838,694588.128788596,0.0,1.0
2019-10-16,121.99,122.58,121.11,121.49,647356,96.027054934451,96.4914861371014,95.3343439881249,95.633469169493,822382.384775898,0.0,1.0
2019-10-17,122.39,122.97,121.58,122.34,802442,96.3419235464174,96.7984830337687,95.7043146071855,96.3025649699216,1019399.16460856,0.0,1.0
2019-10-18,121.96,123.05,121.53,122.3,911320,96.0034397885535,96.8614567561619,95.6649560306897,96.271078108725,1157714.63444221,0.0,1.0
2019-10-21,120.16,122.93,119.4,122.93,2064554,94.5865310347047,96.766996172572,93.9882806719686,96.766996172572,2622749.83474104,0.0,1.0
2019-10-22,100.02,104.95,98.85,101.01,6950781,78.7328964221968,82.6136520646826,77.8119057321951,79.5121962368137,8830071.63729849,0.0,1.0
2019-10-23,99.4,101.75,98.06,100.15,3211851,78.2448500736489,80.0947031689515,77.1900402235615,78.8352287210859,4080242.84153519,0.0,1.0
2019-10-24,96.16,99.51,95.6,99.29,2433627,75.6944143167211,78.3314389419397,75.2535982599682,78.1582612053581,3091609.52538482,0.0,1.0
2019-10-25,96.01,96.39,94.19,96.15,2250174,75.5763385872337,75.8754637686018,74.1436864027866,75.686542601422,2858556.12720161,0.0,1.0
2019-10-28,96.64,97.26,96.15,96.26,1520434,76.0722566510808,76.5603029996287,75.686542601422,75.7731314697127,1931515.48578272,0.0,1.0
2019-10-29,98.64,98.98,95.64,96.16,2562717,77.6465997109128,77.9142380310842,75.2850851211648,75.6944143167211,3255601.73685844,0.0,1.0
2019-10-30,99.29,99.4,97.16,98.22,1366544,78.1582612053581,78.2448500736489,76.4815858466371,77.315987668348,1736018.06984286,0.0,1.0
2019-10-31,97.31,98.94,96.8,98.43,1150111,77.1349382164674,78.4269940102485,76.7306753607444,78.0227311545256,1450928.77492066,0.68,1.0
2019-11-01,96.44,98.06,96.29,97.79,1098137,76.44531334494,77.7294424160599,76.3264125050215,77.5154209042066,1385360.69310271,0.0,1.0
2019-11-04,97.7,98.26,96.3,96.58,901954,77.4440804002555,77.8879768692846,76.3343392276827,76.5562874621973,1137864.96455976,0.0,1.0
2019-11-05,95.79,99.24,95.78,96.07,2396925,75.9300763719598,78.6647956900855,75.9221496492986,76.1520246064744,3023853.74440094,0.0,1.0
2019-11-06,94.86,95.67,92.59,93.34,8408657,75.1928911644651,75.834955700025,73.393525120365,73.9880293199575,10607986.8810385,0.0,1.0
2019-11-07,95.21,96.67,94.77,95.66,1950851,75.4703264576082,76.6276279661484,75.1215506605139,75.8270289773638,2461106.66838484,0.0,1.0
2019-11-08,95.53,96.0,94.36,95.54,1989752,75.7239815827677,76.0965375478457,74.7965550314034,75.731908305429,2510182.43609177,0.0,1.0
2019-11-11,95.51,95.99,94.81,95.13,728101,75.7081281374453,76.0886108251845,75.1532575511589,75.4069126763184,918539.768725374,0.0,1.0
2019-11-12,94.4,95.9,94.0,95.73,1338261,74.8282619220483,76.0172703212334,74.5111930155989,75.8825160359924,1688290.42871001,0.0,1.0
2019-11-13,94.0,94.68,93.83,94.33,1152489,74.5111930155989,75.0502101565629,74.376438730358,74.7727748634197,1453928.75372859,0.0,1.0
2019-11-14,95.33,95.43,93.51,94.0,1011896,75.565447129543,75.6447143561554,74.1227836051985,74.5111930155989,1276562.89143145,0.0,1.0
2019-11-15,95.41,96.19,95.03,95.6,1272490,75.6288609108329,76.2471452784092,75.327645449706,75.7794686413964,1605316.66665113,0.0,1.0
2019-11-18,95.36,95.76,94.55,95.02,1538893,75.5892272975267,75.9062962039761,74.9471627619668,75.3197187270448,1941398.8173524,0.0,1.0
2019-11-19,95.25,95.74,95.1,95.7,1168223,75.5020333482532,75.8904427586536,75.3831325083347,75.8587358680087,1473778.06683367,0.0,1.0
2019-11-20,94.91,95.55,94.0,95.11,1445867,75.2325247777712,75.7398350280902,74.5111930155989,75.3910592309959,1824041.36210176,0.0,1.0
2019-11-21,95.42,96.82,94.42,94.96,1736864,75.6367876334942,76.7465288060669,74.8441153673708,75.2721583910774,2191150.20700072,0.0,1.0
2019-11-22,96.12,96.92,95.56,95.9,1266706,76.1916582197805,76.8257960326792,75.7477617507514,76.0172703212334,1598019.83005523,0.0,1.0
2019-11-25,99.19,99.94,98.21,98.5,2049794,78.6251620767793,79.2196662763719,77.8483432559784,78.0782182131542,2585928.7471033,0.0,1.0
2019-11-26,100.44,100.96,98.68,99.96,2623607,79.6160024094336,80.0281919878177,78.2208992210564,79.2355197216944,3309825.65194427,0.0,1.0
2019-11-27,101.93,102.7,100.5,101.0,1269416,80.7970840859575,81.4074417308725,79.663562745401,80.0598988784627,1601438.64526527,0.0,1.0
2019-11-29,101.7,102.62,101.19,102.17,652332,80.6147694647491,81.3440279495826,80.2105066090261,80.9873254298271,822952.975496752,0.0,1.0
2019-12-02,100.49,102.72,100.07,102.6,1257919,79.6556360227398,81.4232951761949,79.3227136709679,81.3281745042601,1586934.54250887,0.0,1.0
2019-12-03,99.23,99.96,98.07,99.22,1003577,78.6568689674243,79.2355197216944,77.7373691387211,78.648942244763,1266068.01182543,0.0,1.0
2019-12-04,99.46,100.2,99.39,99.39,698252,78.8391835886327,79.425761065564,78.783696530004,78.783696530004,880883.600753234,0.0,1.0
2019-12-05,100.31,100.46,99.44,100.11,874788,79.5129550148376,79.6318558547561,78.8233301433102,79.3544205616129,1103593.5498011,0.0,1.0
2019-12-06,101.0,101.5,100.43,101.05,743611,80.0598988784627,80.4562350115244,79.6080756867724,80.0995324917689,938106.493414574,0.0,1.0
2019-12-09,100.7,101.37,100.4,101.25,807647,79.8220971986257,80.3531876169284,79.5842955187887,80.2580669449935,1018891.45680578,0.0,1.0
2019-12-10,99.93,101.01,99.27,100.77,770598,79.2117395537107,80.0678256011239,78.6885758580692,79.8775842572543,972152.089751609,0.0,1.0
2019-12-11,100.37,100.9,99.6,99.65,500391,79.560515350805,79.9806316518504,78.9501577058899,78.9897913191961,631270.982202,0.0,1.0
2019-12-12,102.76,102.99,99.93,100.37,1164907,81.4550020668399,81.6373166880482,79.2117395537107,79.560515350805,1469594.74903423,0.0,1.0
2019-12-13,103.92,104.57,101.89,102.88,1090591,82.374501895543,82.8897388685232,80.7653771953125,81.5501227387747,1375840.99584258,0.0,1.0
2019-12-16,102.26,104.92,102.12,104.66,1311919,81.0586659337782,83.1671741616664,80.9476918165209,82.9610793724743,1655058.53562407,0.0,1.0
2019-12-17,102.89,103.2,101.75,102.73,753466,81.5580494614359,81.8037778639342,80.6544030780552,81.4312218988562,950539.122158098,0.0,1.0
2019-12-18,103.52,103.6,102.1,102.78,899046,82.0574329890936,82.1208467703835,80.9318383711984,81.4708555121623,1134196.36137497,0.0,1.0
2019-12-19,104.38,104.68,103.17,103.8,811488,82.7391311379598,82.9769328177968,81.7799976959505,82.2793812236082,1023737.09120495,0.0,1.0
2019-12-20,103.59,105.55,103.47,104.71,4982538,82.1129200477223,83.6665576893241,82.0177993757875,83.0007129857805,6285747.85941152,0.0,1.0
2019-12-23,105.21,105.31,104.08,104.16,772490,83.3970491188422,83.4763163454545,82.5013294581227,82.5647432394126,974538.952621497,0.0,1.0
2019-12-24,105.1,105.27,104.54,105.01,190201,83.3098551695686,83.4446094548096,82.8659587005395,83.2385146656175,239949.103972299,0.0,1.0
2019-12-26,104.96,105.74,104.7,105.69,533027,83.1988810523113,83.8171654198876,82.9927862631192,83.7775318065814,672443.105152143,0.0,1.0
2019-12-27,105.76,106.0,104.74,105.06,458204,83.8330188652101,84.0232602090797,83.0244931537642,83.2781482789237,578049.743358464,0.0,1.0
2019-12-30,105.18,106.25,104.45,105.77,521497,83.3732689508585,84.2214282756105,82.7946181965884,83.8409455878713,657897.371066619,0.0,1.0
2019-12-31,105.61,106.27,105.19,105.19,531137,83.7141180252915,84.237281720933,83.3811956735197,83.3811956735197,670058.765393111,0.0,1.0
2020-01-02,105.33,106.18,104.3,106.17,980144,83.492169790777,84.1659412169819,82.6757173566699,84.1580144943206,1236505.98347971,0.0,1.0
2020-01-03,105.05,105.5,103.64,103.92,708087,83.2702215562624,83.626924076018,82.1525536610284,82.374501895543,893290.998388197,0.0,1.0
2020-01-06,105.36,105.4,103.35,104.34,779723,83.5159499587607,83.5476568494056,81.9226787038527,82.7074242473148,983663.78303265,0.0,1.0
2020-01-07,103.39,105.01,102.76,105.01,984942,81.9543855944976,83.2385146656175,81.4550020668399,83.2385146656175,1242558.92642354,0.0,1.0
2020-01-08,104.95,105.89,103.4,103.88,920884,83.1909543296501,83.9360662598061,81.9623123171588,82.3427950048981,1161746.20881292,0.0,1.0
2020-01-09,103.9,105.17,103.32,104.89,683336,82.3586484502205,83.3653422281972,81.898898535869,83.1433939936827,862066.239988302,0.0,1.0
2020-01-10,101.68,104.12,101.51,104.12,1096199,80.5989160194266,82.5330363487677,80.4641617341856,82.5330363487677,1382915.79868313,0.0,1.0
2020-01-13,104.86,104.97,101.35,101.84,900389,83.119613825699,83.2068077749726,80.3373341716059,80.7257435820063,1135890.63031485,0.0,1.0
2020-01-14,105.25,105.94,103.51,104.77,1646804,83.4287560094871,83.9756998731122,82.0495062664324,83.0482733217479,2077534.5251497,0.0,1.0
2020-01-15,103.03,103.34,100.62,102.05,1972008,81.6690235786932,81.9147519811914,79.7586834173358,80.8922047578922,2487797.39657628,0.0,1.0
2020-01-16,103.62,104.53,103.07,103.66,868245,82.136700215706,82.8580319778783,81.7007304693381,82.1684071063509,1095339.19263531,0.0,1.0
2020-01-17,105.13,105.46,104.23,104.38,1164383,83.3336353375523,83.595217185373,82.6202302980412,82.7391311379598,1468933.69398992,0.0,1.0
2020-01-21,104.71,105.09,103.14,105.0,753128,83.0007129857805,83.3019284469074,81.7562175279668,83.2305879429563,950112.716423414,0.0,1.0
2020-01-22,105.78,106.25,104.75,105.0,875065,83.8488723105325,84.2214282756105,83.0324198764254,83.2305879429563,1103943.00065468,0.0,1.0
2020-01-23,105.48,106.03,104.3,105.01,818187,83.6110706306955,84.0470403770634,82.6757173566699,83.2385146656175,1032188.25101752,0.0,1.0
2020-01-24,104.68,105.65,104.37,105.28,1217452,82.9769328177968,83.7458249159365,82.7312044152985,83.4525361774708,1535883.1790016,0.0,1.0
2020-01-27,103.64,104.06,102.61,102.95,931459,82.1525536610284,82.4854760128003,81.3361012269214,81.6056097974033,1175087.15746465,0.0,1.0
2020-01-28,104.99,105.67,103.36,103.97,658926,83.222661220295,83.7616783612589,81.9306054265139,82.4141355088492,831271.671989376,0.0,1.0
2020-01-29,104.29,105.47,104.22,104.79,714134,82.6677906340087,83.6031439080343,82.61230357538,83.0641267670703,900919.624061671,0.0,1.0
2020-01-30,102.91,103.69,101.76,103.07,1166668,82.1129200477223,82.7352898624849,81.1953235259569,82.2405856507505,1462154.84494063,0.68,1.0
2020-01-31,101.87,103.35,101.33,102.84,923047,81.2830936280388,82.4640004560499,80.8522222178185,82.0570663463974,1156830.94347142,0.0,1.0
2020-02-03,101.77,103.08,101.69,102.69,642227,81.2033026261461,82.2485647509398,81.139469824632,81.9373798435585,804886.496931165,0.0,1.0
2020-02-04,103.91,104.85,103.01,103.05,991204,82.9108300666487,83.6608654844396,82.1927110496149,82.224627450372,1242250.3496492,0.0,1.0
2020-02-05,105.07,105.42,103.63,104.95,914445,83.8364056886034,84.1156741952277,82.6874152613493,83.7406564863323,1146050.27924117,0.0,1.0
2020-02-06,102.49,105.5,102.17,105.5,1566345,81.7777978397732,84.1795069967418,81.5224666337167,84.1795069967418,1963059.69701623,0.0,1.0
2020-02-07,99.74,102.48,99.17,102.28,1849004,79.5835452877254,81.7698187395839,79.1287365769373,81.6102367357986,2317308.91471662,0.0,1.0
2020-02-10,100.9,101.14,99.36,99.43,1118611,80.5091209096801,80.7006193142224,79.2803394805333,79.3361931818582,1401926.24915905,0.0,1.0
2020-02-11,100.1,109.5,100.0,107.89,4045936,79.8707928945389,87.3711470724477,79.7910018926463,86.0865119419761,5070666.99756891,0.0,1.0
2020-02-12,98.2,100.08,96.77,99.98,2776450,78.3547638585786,79.8548346941604,77.2137525315138,79.7750436922677,3479653.01116978,0.0,1.0
2020-02-13,96.99,97.83,96.78,97.56,1373994,77.3892927356776,78.0595371515758,77.2217316317031,77.8441014464657,1721991.16116955,0.0,1.0
2020-02-14,97.71,98.79,97.0,97.27,936877,77.9637879493047,78.8255307697453,77.3972718358669,77.612707540977,1174163.72495298,0.0,1.0
2020-02-18,97.42,97.63,95.94,97.49,1160391,77.732394043816,77.8999551477905,76.5514872158048,77.7882477451409,1454288.04310696,0.0,1.0
2020-02-19,97.68,98.35,96.28,97.22,1124189,77.9398506487369,78.4744503614176,76.8227766222398,77.5728120400307,1408917.01236253,0.0,1.0
2020-02-20,98.88,98.99,96.98,97.56,1339962,78.8973426714486,78.9851127735305,77.3813136354884,77.8441014464657,1679339.7353286,0.0,1.0
2020-02-21,89.97,98.06,89.86,98.04,3639026,71.7879644028139,78.2430564559289,71.7001943007319,78.2270982555504,4560697.21357312,0.0,1.0
2020-02-24,87.09,88.57,86.78,87.57,2284632,69.4899835483056,70.6708903763168,69.2426314424384,69.8729803573903,2863270.22572524,0.0,1.0
2020-02-25,83.01,87.66,82.63,87.45,1565886,66.2345106710857,69.9447922590937,65.9313048638936,69.7772311551192,1962484.44418181,0.0,1.0
2020-02-26,82.5,84.89,82.5,83.77,1820210,65.8275765614332,67.7345815066674,65.8275765614332,66.8409222854698,2281222.13886846,0.0,1.0
2020-02-27,79.51,82.73,79.41,81.21,2369381,63.4418256048431,66.0110958657863,63.3620346029504,64.798272637018,2969483.95658429,0.0,1.0
2020-02-28,77.25,78.46,75.63,77.0,2288312,61.6385489620692,62.6040200849703,60.3459347314084,61.4390714573376,2867882.27459379,0.0,1.0
2020-03-02,79.29,79.53,76.05,77.32,1485892,63.2662854006792,63.4577838052216,60.6810569393575,61.6944026633941,1862230.03190156,0.0,1.0
2020-03-03,75.44,80.12,75.37,78.44,2577691,60.1943318278123,63.9285507163882,60.1384781264875,62.5880618845917,3230553.49457589,0.0,1.0
2020-03-04,77.85,77.86,75.45,76.5,2367579,62.1172949734251,62.1252740736144,60.2023109280016,61.0401164478744,2967225.55656768,0.0,1.0
2020-03-05,74.47,75.94,73.5,75.78,1286263,59.4203591094537,60.5932868372756,58.646386391095,60.4656212342473,1612040.16679799,0.0,1.0
2020-03-06,72.75,73.85,70.93,71.89,1800605,58.0479538769002,58.9256548977193,56.595757642454,57.3617512606234,2256651.69917605,0.0,1.0
2020-03-09,66.23,69.65,66.1,68.48,2254690,52.8455805534996,55.5744328182281,52.7418522510392,54.6408780960842,2825744.69115395,0.0,1.0
2020-03-10,67.25,69.14,63.93,68.86,2007950,53.6594487728046,55.1674987085756,51.0103875099688,54.9440839032762,2516511.82761381,0.0,1.0
2020-03-11,62.98,65.59,61.88,64.95,2622083,50.2523729919886,52.3349181413867,49.3746719711695,51.8242557292738,3286188.84060116,0.0,1.0
2020-03-12,53.79,59.19,53.78,58.54,2547536,42.9195799180544,47.2282940202573,42.9116008178652,46.7096525079551,3192761.01261086,0.0,1.0
2020-03-13,55.02,57.79,52.02,56.43,3069041,43.901009241334,46.1112199937603,41.5072791845546,45.0260623680203,3846349.74771867,0.0,1.0
2020-03-16,44.73,50.42,44.69,49.5,2488628,35.6905151465807,40.2306231542723,35.6585987458236,39.4965459368599,3118933.13903777,0.0,1.0
2020-03-17,46.75,48.93,44.62,45.9,3130736,37.3022933848121,39.0417372260718,35.6027450444988,36.6240698687246,3923670.4963452,0.0,1.0
2020-03-18,46.82,48.36,41.33,44.43,2425848,37.358147086137,38.5869285152837,32.9776210822307,35.4511421409027,3040252.58795951,0.0,1.0
2020-03-19,47.29,50.31,45.03,46.82,2495244,37.7331647950324,40.1428530521903,35.9298881522586,37.358147086137,3127224.80080798,0.0,1.0
2020-03-20,46.11,50.57,45.64,47.98,2739213,36.7916309726992,40.3503096571112,36.4166132638038,38.2837227080917,3432984.84168107,0.0,1.0
2020-03-23,51.87,54.78,49.23,52.08,3802558,41.3875926817156,43.7095108367916,39.2811102317498,41.5551537856902,4765647.64171792,0.0,1.0
2020-03-24,63.11,63.2,54.85,55.0,3305515,50.3561012944491,50.4279131961524,43.7653645381165,43.8850510409554,4142716.49884452,0.0,1.0
2020-03-25,66.79,69.26,62.54,63.82,3121649,53.2924101640984,55.2632479108468,49.901292583661,50.9226174078868,3912281.99415265,0.0,1.0
2020-03-26,68.29,71.22,65.08,66.65,1758802,54.4892751924881,56.8271515479427,51.9279840317342,53.1807027614487,2204261.07992272,0.0,1.0
2020-03-27,65.64,67.29,63.71,64.06,1322418,52.374813642333,53.6913651735617,50.8348473058049,51.1141158124292,1657352.29365741,0.0,1.0
2020-03-30,71.48,72.6,65.0,65.21,1841748,57.0346081528636,57.9282673740612,51.8641512302201,52.0317123341946,2308215.15749101,0.0,1.0
2020-03-31,71.55,72.76,70.28,70.8,2456363,57.0904618541884,58.0559329770894,56.0771161301518,56.4920293399936,3078496.24861821,0.0,1.0
2020-04-01,70.08,72.17,67.25,68.04,2343132,55.9175341263665,57.5851660659228,53.6594487728046,54.2897976877565,2936586.7634455,0.0,1.0
2020-04-02,70.43,71.22,68.26,69.84,1468633,56.1968026329908,56.8271515479427,54.4653378919203,55.7260357218242,1840599.77336286,0.0,1.0
2020-04-03,66.94,72.15,66.47,70.59,1628367,53.4120966669374,57.5692078655443,53.037078958042,56.324468236019,2040790.26628951,0.0,1.0
2020-04-06,71.2,72.43,69.75,70.99,1250669,56.8111933475641,57.7926226708437,55.6542238201208,56.6436322435896,1567431.12673619,0.0,1.0
2020-04-07,74.41,75.58,73.1,74.72,1919208,59.3724845083181,60.306039230462,58.3272223835244,59.6198366141853,2405293.77307754,0.0,1.0
2020-04-08,74.15,75.93,72.67,75.06,1194033,59.1650279033972,60.5853077370863,57.984121075386,59.8911260206203,1496450.69202978,0.0,1.0
2020-04-09,75.67,78.25,74.26,75.22,1508491,60.3778511321654,62.4364589809957,59.2527980054791,60.0187916236485,1890552.77439627,0.0,1.0
2020-04-13,74.22,75.73,72.22,75.1,1003711,59.2208816047221,60.425725733301,57.6250615668691,59.9230424213773,1257925.04943155,0.0,1.0
2020-04-14,74.66,76.74,73.97,75.4,1306936,59.5719620130497,61.2316148524167,59.0214040999904,60.1624154270553,1637949.10328159,0.0,1.0
2020-04-15,71.53,72.19,70.08,70.97,1598272,57.0745036538099,57.6011242663013,55.9175341263665,56.6276740432111,2003072.98077341,0.0,1.0
2020-04-16,73.01,73.84,71.36,72.25,1349656,58.255410481821,58.91767579753,56.9388589505924,57.6489988674369,1691488.97492963,0.0,1.0
2020-04-17,75.2,76.51,74.03,76.51,1306707,60.00283342327,61.0480955480637,59.069278701126,61.0480955480637,1637662.10350146,0.0,1.0
2020-04-20,75.68,77.37,74.25,74.49,1045835,60.3858302323547,61.7342981643404,59.2448189052899,59.4363173098322,1310717.96968674,0.0,1.0
2020-04-21,72.34,75.65,72.07,73.58,1267723,57.7208107691403,60.3618929317869,57.5053750640302,58.7102191926091,1588804.46407433,0.0,1.0
2020-04-22,74.15,74.85,73.23,73.66,787346,59.1650279033972,59.7235649166457,58.4309506859849,58.7740519941232,986760.388169238,0.0,1.0
2020-04-23,72.76,74.69,72.68,74.11,1209573,58.0559329770894,59.5958993136175,57.9921001755753,59.1331115026401,1515926.57230624,0.0,1.0
2020-04-24,74.87,75.26,71.75,73.45,1540042,59.7395231170243,60.0507080244056,57.2500438579737,58.6064908901487,1930094.82707339,0.0,1.0
2020-04-27,76.76,77.4,75.6,75.7,1045683,61.2475730527953,61.7582354649082,60.3219974308406,60.4017884327332,1310527.47201608,0.0,1.0
2020-04-28,77.86,80.49,77.3,78.46,1926539,62.1252740736144,64.223777423391,61.6784444630156,62.6040200849703,2414481.52586433,0.0,1.0
2020-04-29,72.91,76.48,72.45,75.91,3835277,58.1756194799284,61.0241582474959,57.8085808712222,60.5693495367078,4806653.51860116,0.0,1.0
2020-04-30,72.21,73.97,70.56,72.77,1860870,58.1596612795499,59.5772073791484,56.8307118111763,58.6106986748767,2310423.06202785,0.68,1.0
2020-05-01,68.73,70.98,68.24,70.65,1742475,55.3567860371619,57.1689898576714,54.962128316251,56.9031999639967,2163425.93787152,0.0,1.0
2020-05-04,69.07,69.1,66.62,68.0,1120060,55.6306301700389,55.6547928876457,53.6573415654842,54.7688265753966,1390646.55502798,0.0,1.0
2020-05-05,67.21,70.65,67.14,70.49,1212737,54.1325416784178,56.9031999639967,54.0761620040019,56.7743321367604,1505712.66825434,0.0,1.0
2020-05-06,65.89,68.94,65.8,67.44,1229383,53.0693821037189,55.5259250604095,52.9968939508985,54.3177891800698,1526380.04549753,0.0,1.0
2020-05-07,68.38,68.93,66.82,66.95,912034,55.0748876650827,55.5178708212072,53.8184263495295,53.9231314591589,1132365.17701586,0.0,1.0
2020-05-08,69.7,69.92,68.22,68.99,719308,56.1380472397816,56.3152405022314,54.9460198378464,55.5661962564208,893080.006610416,0.0,1.0
2020-05-11,68.6,69.46,67.5,69.09,772724,55.2520809275325,55.9447454989272,54.3661146152834,55.6467386484434,959400.361219432,0.0,1.0
2020-05-12,65.54,68.81,65.5,68.79,819654,52.7874837316396,55.42121995078,52.7552667748306,55.4051114723755,1017667.81370186,0.0,1.0
2020-05-13,62.84,65.8,62.01,65.8,1063874,50.6128391470283,52.9968939508985,49.9443372932404,52.9968939508985,1320887.01773462,0.0,1.0
2020-05-14,64.62,64.83,60.2,62.2,1064990,52.0464937250313,52.2156327482789,48.4865199976306,50.0973678380834,1322272.62346593,0.0,1.0
2020-05-15,64.8,65.28,62.85,64.2,1135138,52.1914700306721,52.5780735123808,50.6208933862306,51.7082156785362,1409367.13138702,0.0,1.0
2020-05-18,68.26,69.49,66.8,67.0,1265117,54.9782367946555,55.968908216534,53.8023178711249,53.9634026551702,1570746.74370777,0.0,1.0
2020-05-19,67.97,69.22,67.37,68.67,848172,54.7446638577898,55.7514437580729,54.261409505654,55.3084606019483,1053075.25478206,0.0,1.0
2020-05-20,68.86,69.33,68.17,69.03,677429,55.4614911467914,55.8400403892978,54.9057486418351,55.5984132132299,841083.785802588,0.0,1.0
2020-05-21,68.8,68.97,67.42,68.51,690489,55.4131657115778,55.5500877780163,54.3016807016653,55.1795927747121,857298.849289066,0.0,1.0
2020-05-22,66.69,68.93,66.47,68.68,1010063,53.7137212399,55.5178708212072,53.5365279774502,55.3165148411506,1254076.23815798,0.0,1.0
2020-05-26,72.56,72.66,68.1,68.85,2309280,58.4415596516291,58.5221020436518,54.8493689674193,55.4534369075891,2867160.93476689,0.0,1.0
2020-05-27,73.35,74.96,72.24,73.61,1102437,59.077844548608,60.3745770601725,58.1838239971567,59.2872547678669,1368766.1519788,0.0,1.0
2020-05-28,73.46,74.48,72.64,74.07,1289138,59.1664411798329,59.9879735784639,58.5059935652472,59.657749771171,1600570.78965025,0.0,1.0
2020-05-29,73.51,74.3,72.55,74.2,1642011,59.2067123758442,59.8429972728231,58.4335054124269,59.7624548808004,2038691.62408089,0.0,1.0
2020-06-01,72.66,74.21,72.35,73.56,745713,58.5221020436518,59.7705091200027,58.2724206283816,59.2469835718555,925863.98450938,0.0,1.0
2020-06-02,73.32,74.82,72.91,73.12,1050564,59.0536818310012,60.2618177113408,58.7234580237084,58.8925970469559,1304361.55869901,0.0,1.0
2020-06-03,77.19,77.3,74.25,74.29,1307015,62.1706724022774,62.2592690335023,59.8027260768118,59.8349430336208,1622766.55457734,0.0,1.0
2020-06-04,77.06,77.99,75.69,76.63,926978,62.065967292648,62.8150115384586,60.9625365219378,61.7196350069506,1150919.38136057,0.0,1.0
2020-06-05,80.86,82.19,79.07,79.43,1154612,65.1265781895084,66.1977920034095,63.6848693723031,63.9748219835846,1433545.70308194,0.0,1.0
2020-06-08,83.92,83.99,81.55,81.78,1153111,67.5911753854013,67.6475550598171,65.6823206944646,65.8675681961167,1431682.08820497,0.0,1.0
2020-06-09,79.21,80.54,77.33,79.84,1110348,63.7976287211348,64.868842535036,62.2834317511091,64.3050457908775,1378588.30873543,0.0,1.0
2020-06-10,76.12,79.09,75.97,79.09,813792,61.3088688076352,63.7009778507077,61.1880552196012,63.7009778507077,1010389.65886589,0.0,1.0
2020-06-11,71.08,73.67,70.37,73.5,918795,57.249532249694,59.3355802030804,56.6776812663333,59.198658136642,1140759.5142465,0.0,1.0
2020-06-12,74.3,74.54,72.14,73.58,800538,59.8429972728231,60.0362990136774,58.103281605134,59.2630920502601,993933.728433285,0.0,1.0
2020-06-15,75.51,76.28,71.5,72.36,856272,60.8175602162971,61.4377366348714,57.5878102961891,58.2804748675838,1063132.07057382,0.0,1.0
2020-06-16,77.11,78.39,75.55,78.07,680989,62.1062384886593,63.1371811065491,60.8497771731061,62.8794454520767,845503.81842218,0.0,1.0
2020-06-17,76.65,77.57,75.87,77.33,548765,61.7357434853552,62.4767334919635,61.1075128275786,62.2834317511091,681336.854070253,0.0,1.0
2020-06-18,75.16,76.71,74.96,75.51,754976,60.5356618442178,61.7840689205688,60.3745770601725,60.8175602162971,937364.760395694,0.0,1.0
2020-06-19,71.34,76.64,71.19,76.64,3181993,57.4589424689529,61.7276892461529,57.3381288809189,61.7276892461529,3950705.85823361,0.0,1.0
2020-06-22,73.14,73.18,70.37,71.51,1204949,58.9087055253604,58.9409224821695,56.6776812663333,57.5958645353914,1496043.22610789,0.0,1.0
2020-06-23,73.77,74.73,73.12,74.73,697713,59.4161225951031,60.1893295585205,58.8925970469559,60.1893295585205,866268.039076687,0.0,1.0
2020-06-24,70.94,72.9,70.18,72.89,999207,57.1367729008623,58.7154037845061,56.5246507214902,58.7073495453038,1240597.62183262,0.0,1.0
2020-06-25,70.36,70.83,69.33,70.26,1235926,56.669627027131,57.0481762696374,55.8400403892978,56.5890846351083,1534503.71780932,0.0,1.0
2020-06-26,70.61,70.82,69.44,70.1,3389788,56.8709830071876,57.0401220304351,55.9286370205227,56.4602168078721,4208700.43075833,0.0,1.0
2020-06-29,73.79,73.79,70.845,72.07,1011767,59.4322310735076,59.4322310735076,57.0602576284408,58.0469019307182,1256191.89422084,0.0,1.0
2020-06-30,74.95,75.25,72.4,73.29,981363,60.3665228209703,60.6081499970382,58.3126918243929,59.0295191133944,1218442.82911801,0.0,1.0
2020-07-01,74.69,75.92,74.38,74.69,731981,60.1571126017114,61.1477840235899,59.9074311864412,60.1571126017114,908814.577786844,0.0,1.0
2020-07-02,74.6,76.98,74.33,76.4,692873,60.084624448891,62.0015333790299,59.8671599904299,61.5343875052986,860258.781245557,0.0,1.0
2020-07-06,74.84,76.22,74.09,75.4,743824,60.2779261897454,61.3894111996578,59.6738582495755,60.7289635850722,923518.635740164,0.0,1.0
2020-07-07,73.54,74.67,73.16,74.64,680064,59.230875093451,60.1410041233069,58.924814003765,60.1168414057001,844355.354890404,0.0,1.0
2020-07-08,73.26,73.93,72.17,73.38,595321,59.0053563957876,59.5449904223393,58.1274443227408,59.1020072662148,739139.95481118,0.0,1.0
2020-07-09,71.5,73.49,71.01,73.1,1182665,57.5878102961891,59.1906038974397,57.1931525752782,58.8764885685514,1468375.80844076,0.0,1.0
2020-07-10,74.18,74.2,71.4,71.51,670515,59.7463464023959,59.7624548808004,57.5072679041665,57.5958645353914,832499.486495888,0.0,1.0
2020-07-13,73.61,75.43,72.76,75.0,649253,59.2872547678669,60.753126302679,58.6026444356744,60.4067940169816,806100.965833596,0.0,1.0
2020-07-14,74.62,74.78,73.1,73.65,589827,60.1007329272955,60.2296007545318,58.8764885685514,59.3194717246759,732318.70222353,0.0,1.0
2020-07-15,78.33,78.68,75.14,75.4,765412,63.0888556713356,63.3707540434148,60.5195533658133,60.7289635850722,950321.912198519,0.0,1.0
2020-07-16,77.51,79.34,77.1,78.0,599232,62.4284080567499,63.9023338307643,62.0981842494571,62.8230657776609,743995.782781748,0.0,1.0
2020-07-17,77.49,78.96,77.05,77.83,789211,62.4122995783454,63.5962727410782,62.0579130534457,62.6861437112224,979870.326893366,0.0,1.0
2020-07-20,78.0,78.24,76.69,76.98,761483,62.8230657776609,63.0163675185152,61.7679604421642,62.0015333790299,945443.735748413,0.0,1.0
2020-07-21,78.83,80.73,78.6,79.03,901643,63.4915676314488,65.021873079879,63.3063201297967,63.6526524154941,1119463.89641188,0.0,1.0
2020-07-22,79.15,79.9,77.28,77.28,689132,63.7493032859212,64.3533712260911,62.2431605550978,62.2431605550978,855614.022248397,0.0,1.0
2020-07-23,79.8,80.8,79.12,79.56,858478,64.2728288340684,65.0782527542948,63.7251405683144,64.0795270932141,1065871.00089933,0.0,1.0
2020-07-24,77.59,80.8,77.02,80.24,1653489,62.492841970368,65.0782527542948,62.033750335839,64.627215358968,2052942.50453248,0.0,1.0
2020-07-27,71.84,75.3999,70.7801,75.0365,5159473,57.8616544290661,60.7288830426801,57.0079856160181,60.4361919900699,6405909.820197,0.0,1.0
2020-07-28,72.41,73.39,71.16,71.81,1411371,58.3207460635952,59.1100615054171,57.3139661633121,57.8374917114593,1752333.1062768,0.0,1.0
2020-07-29,74.03,74.58,72.13,72.86,1122956,59.625532814362,60.0685159704865,58.0952273659318,58.683186827697,1394242.17706908,0.0,1.0
2020-07-30,73.3,73.88,72.51,73.33,761418,59.0375733525967,59.504719226328,58.4012884556178,59.0617360702035,945363.03290564,0.0,1.0
2020-07-31,72.76,72.86,71.07,72.53,1111277,59.1503327014284,59.2316278260867,57.7764450947019,58.9633539147141,1366966.35212751,0.68,1.0
2020-08-03,74.87,74.92,72.28,72.96,1113053,60.8656598317199,60.9063073940491,58.7601161030682,59.3129229507451,1369150.98497906,0.0,1.0
2020-08-04,74.86,75.22,73.9312,74.25,1140534,60.8575303192541,61.1501927680242,60.1024612014272,60.361630058838,1402954.98013312,0.0,1.0
2020-08-05,77.36,77.42,75.38,75.39,982031,62.8899084357133,62.9386855105083,61.2802649674776,61.2883944799434,1207982.64856209,0.0,1.0
2020-08-06,76.89,77.66,76.54,77.38,707768,62.507821349819,63.1337938096884,62.2232884135147,62.906167460645,870615.554099097,0.0,1.0
2020-08-07,76.75,76.76,75.59,76.48,543840,62.3940081752972,62.4021376877631,61.4509847292602,62.1745113387197,668970.005625082,0.0,1.0
2020-08-10,78.97,79.05,76.7039,77.17,787588,64.198759942713,64.2637960424397,62.3565311228297,62.7354476988624,968801.023812605,0.0,1.0
2020-08-11,78.72,80.45,78.47,79.65,664878,63.9955221310671,65.4019277876568,63.7922843194212,64.7515667903899,817857.162768449,0.0,1.0
2020-08-12,79.82,80.385,78.46,79.31,732596,64.8897685023091,65.3490859566289,63.7841548069553,64.4751633665515,901156.130922537,0.0,1.0
2020-08-13,78.94,79.94,78.68,79.33,476863,64.1743714053155,64.9873226518992,63.9630040812037,64.4914223914831,586582.531245207,0.0,1.0
2020-08-14,79.63,80.17,78.57,79.35,473404,64.7353077654582,65.1743014386134,63.8735794440795,64.5076814164148,582327.663546147,0.0,1.0
2020-08-17,78.39,79.75,77.98,79.75,546577,63.7272482196945,64.8328619150483,63.3939382085952,64.8328619150483,672336.751185165,0.0,1.0
2020-08-18,78.65,78.93,77.51,78.21,462943,63.9386155438062,64.1662418928497,63.0118511227008,63.5809169953094,569459.733219499,0.0,1.0
2020-08-19,78.59,79.94,78.285,78.94,363283,63.8898384690112,64.9873226518992,63.6418883388032,64.1743714053155,446869.355975097,0.0,1.0
2020-08-20,77.45,78.2,76.46,78.04,499966,62.9630740479058,63.5727874828436,62.158252313788,63.4427152833902,615001.20960641,0.0,1.0
2020-08-21,76.82,77.92,76.33,77.34,591126,62.4509147625581,63.3451611338001,62.0525686517321,62.8736494107816,727135.855297757,0.0,1.0
2020-08-24,79.94,80.3,76.53,77.14,516990,64.9873226518992,65.2799851006693,62.2151589010488,62.7110591614649,635942.19477808,0.0,1.0
2020-08-25,79.38,80.65,78.85,80.65,452828,64.5320699538123,65.5645180369736,64.101205793123,65.5645180369736,557017.412671364,0.0,1.0
2020-08-26,79.45,80.0,78.44,79.8,483115,64.5889765410732,65.0360997266942,63.7678957820237,64.8735094773775,594273.029323995,0.0,1.0
2020-08-27,80.68,82.08,79.405,79.47,658286,65.5889065743711,66.7270383195882,64.5523937349769,64.6052355660049,809748.435427539,0.0,1.0
2020-08-28,80.94,81.36,79.5,81.0,689127,65.8002738984828,66.141713422048,64.6296241034023,65.8490509732779,847685.519760216,0.0,1.0
2020-08-31,78.94,80.595,78.5,80.59,750455,64.1743714053155,65.5198057184115,63.8166728568187,65.5157409621786,923124.237958537,0.0,1.0
2020-09-01,81.9,81.93,78.0,78.57,711420,66.5807070952032,66.6050956326007,63.4101972335268,63.8735794440795,875107.828408715,0.0,1.0
2020-09-02,82.56,83.1375,80.9,82.93,645974,67.1172549179484,67.5867342628505,65.7677558486195,67.4180468791844,794603.615794456,0.0,1.0
2020-09-03,80.01,83.26,79.26,82.65,755957,65.04422923916,67.686320790557,64.4345158042223,67.1904205301409,929892.171488527,0.0,1.0
2020-09-04,79.055,81.0,78.2,80.71,613541,64.2678607986726,65.8490509732779,63.5727874828436,65.6132951117686,754708.234446195,0.0,1.0
2020-09-08,78.09,79.19,77.1578,77.48,869914,63.4833628457194,64.3776092169614,62.7255296936541,62.9874625853033,1070069.08920517,0.0,1.0
2020-09-09,78.37,79.5,76.77,78.5,1464067,63.7109891947628,64.6296241034023,62.4102672002289,63.8166728568187,1800928.41502188,0.0,1.0
2020-09-10,78.57,80.0,78.2,79.05,1098506,63.8735794440795,65.0360997266942,63.5727874828436,64.2637960424397,1351256.92299056,0.0,1.0
2020-09-11,78.65,79.29,78.055,79.29,782183,63.9386155438062,64.4589043416198,63.4549095520889,64.4589043416198,962152.408630928,0.0,1.0
2020-09-14,77.18,80.425,77.1,78.73,1099914,62.7435772113282,65.3816040064923,62.6785411116015,64.0036516435329,1352988.88417017,0.0,1.0
2020-09-15,77.41,78.44,76.395,77.43,1169489,62.9305559980425,63.7678957820237,62.10541048276,62.9468150229741,1438572.12214709,0.0,1.0
2020-09-16,78.51,80.01,76.65,76.78,1105517,63.8248023692845,65.04422923916,62.3127130506389,62.4183967126948,1359881.05639273,0.0,1.0
2020-09-17,80.41,80.586,77.1,77.22,1257111,65.3694097377935,65.5124891571922,62.6785411116015,62.7760952611916,1546354.72334023,0.0,1.0
2020-09-18,79.91,81.97,79.51,80.29,1765716,64.9629341145017,66.637613682464,64.6377536158682,65.2718555882035,2171982.64646274,0.0,1.0
2020-09-21,76.07,78.53,75.6,78.42,1066948,61.8412013276203,63.8410613942162,61.459114241726,63.751636757092,1312437.86694923,0.0,1.0
2020-09-22,75.45,77.565,75.25,76.12,716814,61.3371715547385,63.0565634412629,61.1745813054217,61.8818488899495,881742.912643677,0.0,1.0
2020-09-23,76.88,79.75,76.78,77.92,987499,62.4996918373531,64.8328619150483,62.4183967126948,63.3451611338001,1214708.75916586,0.0,1.0
2020-09-24,76.16,77.45,75.27,77.26,702509,61.9143669398129,62.9630740479058,61.1908403303534,62.8086133110549,864146.531482918,0.0,1.0
2020-09-25,76.97,77.23,75.4,76.05,693748,62.5728574495457,62.7842247736574,61.2965239924093,61.8249423026887,853369.747466882,0.0,1.0
2020-09-28,78.25,78.65,77.29,78.0,482437,63.6134350451728,63.9386155438062,62.8330018484524,63.4101972335268,593439.03097188,0.0,1.0
2020-09-29,81.24,81.9,78.84,79.18,941636,66.0441592724579,66.5807070952032,64.0930762806571,64.3694797044956,1158293.32196378,0.0,1.0
2020-09-30,82.72,85.82,82.285,84.03,1427836,67.2473271174018,69.7674759818112,66.8936933251379,68.3122932504264,1756361.1667985,0.0,1.0
2020-10-01,82.95,84.605,82.38,82.99,765285,67.434305904116,68.779740217212,66.9709236935633,67.4668239539794,941366.414303455,0.0,1.0
2020-10-02,82.97,84.13,80.2429,81.37,812805,67.4505649290477,68.3935883750848,65.2335655844894,66.1498429345138,999820.104115355,0.0,1.0
2020-10-05,83.09,84.58,82.835,83.2,808728,67.5481190786378,68.7594164360474,67.3408165107589,67.637543715762,994805.043228084,0.0,1.0
2020-10-06,83.05,84.99,82.78,83.92,815858,67.5156010287744,69.0927264471467,67.2961041921968,68.2228686133022,1003575.556872,0.0,1.0
2020-10-07,84.93,85.17,83.66,84.29,521289,69.0439493723517,69.2390576715318,68.0115012891904,68.5236605745382,641230.334771796,0.0,1.0
2020-10-08,87.96,88.0,85.02,85.31,742037,71.5071916495003,71.5397096993636,69.1171149845442,69.3528708460535,912769.373462817,0.0,1.0
2020-10-09,89.16,90.0,88.11,88.15,836140,72.4827331454007,73.165612192531,71.6291343364878,71.6616523863512,1028524.16244365,0.0,1.0
2020-10-12,87.74,89.66,87.05,89.44,708638,71.3283423752519,72.8892087686925,70.7674060151091,72.7103594944441,871685.728975703,0.0,1.0
2020-10-13,86.89,87.83,86.2245,87.83,644163,70.6373338156557,71.4015079874444,70.0963147610543,71.4015079874444,792375.929930623,0.0,1.0
2020-10-14,85.85,88.14,85.75,87.38,607028,69.7918645192087,71.6535228738853,69.7105693945503,71.0356799264817,746696.683904424,0.0,1.0
2020-10-15,86.81,87.04,84.9,85.02,492218,70.572297715929,70.7592765026433,69.0195608349542,69.1171149845442,605470.502774284,0.0,1.0
2020-10-16,87.6,87.85,86.16,86.88,636054,71.2145292007301,71.4177670123761,70.0438794056496,70.6292043031899,782401.162029009,0.0,1.0
2020-10-19,86.55,88.88,86.12,88.51,711960,70.3609303918173,72.2551067963572,70.0113613557863,71.9543148351213,875772.07488385,0.0,1.0
2020-10-20,86.66,88.09,86.31,87.24,548268,70.4503550289415,71.6128753115562,70.1658220926372,70.92186675196,674416.826721191,0.0,1.0
2020-10-21,86.95,87.78,86.23,86.5,669418,70.6861108904507,71.3608604251152,70.1007859929105,70.3202828294881,823441.753503846,0.0,1.0
2020-10-22,89.82,89.91,86.56,87.27,1167913,73.0192809681459,73.0924465803384,70.3690599042831,70.9462552893575,1436633.50650854,0.0,1.0
2020-10-23,92.0,92.95,91.0,91.95,1971971,74.7915146856983,75.5638183699528,73.9785634391147,74.7508671233691,2425694.04781277,0.0,1.0
2020-10-26,83.4,87.8989,82.25,87.02,3951220,67.8001339650787,71.457520328334,66.8652400315075,70.7430174777116,4860340.66200709,0.0,1.0
2020-10-27,85.1,86.4,82.6701,84.09,2330374,69.1821510842709,70.2389877048297,67.2067608501973,68.3610703252214,2866560.58379035,0.0,1.0
2020-10-28,84.04,84.55,81.72,83.65,1717016,68.3204227628922,68.7350278986499,66.4343758708181,68.0033717767246,2112077.45509407,0.0,1.0
2020-10-29,83.87,84.87,82.2,83.41,1015989,68.182221050973,68.9951722975567,66.8245924691783,67.8082634775445,1249753.91115957,0.0,1.0
2020-10-30,82.72,83.44,81.69,82.7,1198619,67.8001339650787,68.3902705276374,66.9559108269739,67.7837412827854,1462383.00548297,0.68,1.0
2020-11-02,82.4,84.1,82.01,83.53,839741,67.5378510483859,68.9312290433162,67.2181937436666,68.4640375979572,1024531.53788425,0.0,1.0
2020-11-03,84.71,85.33,82.335,83.66,755213,69.4312058532618,69.939379004354,67.4845748309327,68.5705900328637,921402.594752638,0.0,1.0
2020-11-04,82.38,84.635,82.23,84.1,839288,67.5214583660926,69.3697332946619,67.3985132488929,68.9312290433162,1023978.85225063,0.0,1.0
2020-11-05,84.1,84.49,83.02,83.96,818847,68.9312290433162,69.2508863480355,68.0460241994782,68.8164802672631,999039.675568898,0.0,1.0
2020-11-06,84.34,85.46,83.18,84.48,588929,69.1279412308358,70.0459314392605,68.1771656578245,69.2426900068889,718526.705346805,0.0,1.0
2020-11-09,85.4,88.73,85.06,88.08,1742682,69.9967533923806,72.7261349942146,69.7180777933945,72.1933728196824,2126170.65202627,0.0,1.0
2020-11-10,85.65,87.22,84.75,85.72,947819,70.2016619210468,71.4884874810706,69.4639912178484,70.2590363090733,1156392.81362457,0.0,1.0
2020-11-11,86.53,87.43,85.65,86.33,981927,70.9229399419519,71.6606106451503,70.2016619210468,70.7590131190189,1198006.50367204,0.0,1.0
2020-11-12,84.22,86.38,83.34,86.38,701143,69.029585137076,70.7999948247521,68.3083071161709,70.7999948247521,855434.135128301,0.0,1.0
2020-11-13,87.72,88.667,84.815,84.83,1152514,71.8983045384031,72.6744980449907,69.5172674353016,69.5295619470216,1406132.29656897,0.0,1.0
2020-11-16,90.89,90.94,87.776,89.86,891913,74.4965446818908,74.537526387624,71.9442040488243,73.6523215437859,1088184.33010768,0.0,1.0
2020-11-17,91.89,92.47,89.27,90.48,641809,75.3161787965556,75.7915665830613,73.1687374161336,74.1604946948782,783043.297633378,0.0,1.0
2020-11-18,92.08,94.3,90.99,91.94,1032309,75.471909278342,77.291497012898,74.5785080933572,75.3571605022889,1259475.39460589,0.0,1.0
2020-11-19,91.75,92.56,90.24,91.67,628290,75.2014300205025,75.8653336533811,73.9637825073586,75.1358592913294,766549.352642414,0.0,1.0
2020-11-20,93.02,93.4,90.74,91.47,832960,76.2423653461269,76.5538263096996,74.373599564691,74.9719324683964,1016258.33417216,0.0,1.0
2020-11-23,92.62,93.74,91.875,93.22,679451,75.914511700261,76.8325019086856,75.3038842848356,76.4062921690599,828968.667657038,0.0,1.0
2020-11-24,92.1,94.0,91.81,93.44,1117616,75.4883019606352,77.0456067784985,75.2506080673824,76.5866116742862,1363554.76181828,0.0,1.0
2020-11-25,92.14,92.3404,90.9,91.55,587620,75.5210873252218,75.6853420018007,74.5047410230374,75.0375031975696,716929.651275264,0.0,1.0
2020-11-27,92.32,93.2,91.4872,91.89,227885,75.6686214658615,76.3898994867666,74.9860301751686,75.3161787965556,278032.595182028,0.0,1.0
2020-11-30,93.03,93.25,90.69,92.01,1223378,76.2505616872736,76.4308811924999,74.3326178589578,75.4145348903154,1492590.38650459,0.0,1.0
2020-12-01,96.19,97.13,93.798,94.34,1911944,78.8406054896146,79.6110615573996,76.8800406873362,77.3242823774846,2332679.86994628,0.0,1.0
2020-12-02,93.93,94.97,91.3,94.77,1192135,76.988232390472,77.8406518697234,74.8325946689033,77.6767250467905,1454472.15857703,0.0,1.0
2020-12-03,92.66,95.22,92.36,93.9,907267,75.9472970648476,78.0455603983897,75.7014068304481,76.963643367032,1106917.07893461,0.0,1.0
2020-12-04,91.07,93.71,90.915,92.9,1477757,74.6440788225304,76.8079128852457,74.5170355347574,76.1440092523672,1802947.16088557,0.0,1.0
2020-12-07,89.57,90.99,89.4,90.67,1079277,73.4146276505331,74.5785080933572,73.2752898510401,74.3162251766645,1316779.01235392,0.0,1.0
2020-12-08,89.72,91.11,88.84,89.02,701951,73.5375727677328,74.676864187117,72.8162947468278,72.9638288874674,856419.940850078,0.0,1.0
2020-12-09,88.76,91.54,88.43,91.05,1367049,72.7507240176546,75.0293068564229,72.4802447598152,74.6276861402371,1667877.13632313,0.0,1.0
2020-12-10,88.68,89.28,87.7,88.18,783709,72.6851532884814,73.1769337572803,71.8819118561098,72.2753362311489,956169.327237475,0.0,1.0
2020-12-11,89.0,89.5,87.52,88.18,889462,72.9474362051741,73.3572532625066,71.7343777154701,72.2753362311489,1085193.97141452,0.0,1.0
2020-12-14,90.11,91.32,89.49,90.17,682729,73.8572300724521,74.8489873511966,73.3490569213599,73.906408119332,832968.013147118,0.0,1.0
2020-12-15,92.25,92.76,89.14,90.88,1015900,75.611247077835,76.0292604763141,73.0621849812272,74.4883483407441,1239455.48608036,0.0,1.0
2020-12-16,94.76,95.56,92.0,92.2,1485691,77.6685287056438,78.3242359973757,75.4063385491688,75.5702653721017,1812627.08984173,0.0,1.0
2020-12-17,93.21,96.07,93.03,94.76,934541,76.3980958279133,78.7422493958548,76.2505616872736,77.6685287056438,1140192.90227092,0.0,1.0
2020-12-18,93.81,94.3,92.0,93.75,1873729,76.8898762967122,77.291497012898,75.4063385491688,76.8406982498323,2286055.40749863,0.0,1.0
2020-12-21,93.6,94.8,91.33,92.65,1095548,76.7177531326326,77.7013140702304,74.8571836923433,75.9391007237009,1336630.55307054,0.0,1.0
2020-12-22,92.38,94.24,92.25,93.69,583536,75.7177995127414,77.2423189660181,75.611247077835,76.7915202029524,711946.94017658,0.0,1.0
2020-12-23,92.75,93.445,91.84,92.99,671640,76.0210641351674,76.5907098448595,75.2751970908224,76.217776322687,819438.805661002,0.0,1.0
2020-12-24,93.15,93.34,92.01,93.22,201042,76.3489177810334,76.5046482628197,75.4145348903154,76.4062921690599,245282.61623444,0.0,1.0
2020-12-28,93.34,94.15,92.83,93.51,475073,76.5046482628197,77.1685518956983,76.0866348643406,76.6439860623127,579615.942650511,0.0,1.0
2020-12-29,93.38,93.8,92.21,93.78,459575,76.5374336274063,76.8816799555655,75.5784617132484,76.8652872732722,560707.505675146,0.0,1.0
2020-12-30,94.0,94.84,93.005,93.31,507406,77.0456067784985,77.734099434817,76.230070834407,76.4800592393798,619064.032257201,0.0,1.0
2020-12-31,93.54,94.19,92.8,93.75,559168,76.6685750857527,77.2013372602848,76.0620458409007,76.8406982498323,682216.601280226,0.0,1.0
2021-01-04,91.96,93.74,90.39,93.74,989975,75.3735531845822,76.8325019086856,74.0867276245583,76.8325019086856,1207825.51907904,0.0,1.0
2021-01-05,93.18,94.27,92.0,92.21,537713,76.3735068044733,77.266907989458,75.4063385491688,75.5784617132484,656040.287219931,0.0,1.0
2021-01-06,94.49,95.48,93.0,93.0,693673,77.4472274946843,78.2586652682025,76.2259726638336,76.2259726638336,846320.312428212,0.0,1.0
2021-01-07,94.79,95.59,94.25,95.43,646860,77.6931177290838,78.3488250208157,77.2505153071647,78.2176835624693,789205.803451068,0.0,1.0
2021-01-08,97.26,97.53,95.0107,95.26,909050,79.717613992306,79.9389152032655,77.8740109781903,78.0783457629763,1109092.43982808,0.0,1.0
2021-01-11,96.85,97.9299,96.13,96.5,578099,79.3815640052934,80.26668688572,78.7914274427347,79.0946920651607,705313.492516556,0.0,1.0
2021-01-12,99.12,99.63,96.525,97.0,843276,81.2421334455827,81.6601468440618,79.1151829180273,79.5045091224931,1028844.43791702,0.0,1.0
2021-01-13,99.25,99.6,98.23,98.72,641051,81.3486858804891,81.6355578206218,80.5126590835309,80.9142797997167,782118.494740919,0.0,1.0
2021-01-14,99.21,101.24,98.99,99.54,1059032,81.3159005159025,82.9797577686722,81.1355810106763,81.586379773742,1292078.96676312,0.0,1.0
2021-01-15,97.2,98.557,96.18,98.42,1018105,79.6684359454261,80.7806794390264,78.832409148468,80.6683895653173,1242145.71085328,0.0,1.0
2021-01-19,96.29,97.675,94.7575,97.58,769292,78.9225689010811,80.0577621498919,77.6664796203572,79.9798969089988,938579.771431962,0.0,1.0
2021-01-20,94.74,96.67,94.12,95.91,664921,77.6521360233505,79.2340298646537,77.1439628722583,78.6111079375084,811241.245457267,0.0,1.0
2021-01-21,97.0,97.95,94.31,94.89,706539,79.5045091224931,80.2831615314248,77.2996933540446,77.7750811405503,862017.560468285,0.0,1.0
2021-01-22,97.48,97.76,95.48,96.78,437886,79.8979334975323,80.1274310496385,78.2586652682025,79.3241896172669,534245.698373643,0.0,1.0
2021-01-25,95.83,98.45,95.32,97.47,638000,78.5455372083352,80.6929785887572,78.1275238098562,79.8897371563856,778396.102095943,0.0,1.0
2021-01-26,95.19,96.85,93.07,96.85,1081450,78.0209713749497,79.3815640052934,76.2833470518602,79.3815640052934,1319430.19531608,0.0,1.0
2021-01-27,93.29,95.335,91.26,94.24,1162706,76.4636665570865,78.1398183215761,74.7998093043168,77.2423189660181,1418567.11329712,0.0,1.0
2021-01-28,95.14,95.62,93.36,93.88,1059909,77.9799896692165,78.3734140442556,76.521040945113,76.9472506847387,1293148.95638936,0.0,1.0
2021-01-29,93.82,95.32,93.02,94.26,726695,76.8980726378588,78.1275238098562,76.2423653461269,77.2587116483114,886609.021022902,0.0,1.0
2021-02-01,94.36,94.54,92.75,93.75,418807,77.89802625775,78.046623594825,76.5689056316905,77.3944463932181,507312.321229298,0.68,1.0
2021-02-02,95.49,96.48,94.05,94.96,756982,78.8308873182763,79.6481726721886,77.6421086216764,78.3933507146666,916952.905631464,0.0,1.0
2021-02-03,96.5,96.935,94.63,95.67,645169,79.6646834874192,80.0237937186837,78.1209222633625,78.9794846553512,781510.774593513,0.0,1.0
2021-02-04,96.87,97.85,96.0,96.44,633941,79.9701335691844,80.7791635154815,79.2519131066554,79.6151510417275,767909.992508298,0.0,1.0
2021-02-05,97.28,98.46,96.03,97.38,1244381,80.3086052814108,81.2827433800134,79.2766793295012,80.3911593575635,1507352.58389577,0.0,1.0
2021-02-08,93.15,99.68,92.41,99.61,2631668,76.8991219363015,82.2899031090772,76.2882217727711,82.2321152557702,3187811.09624449,0.0,1.0
2021-02-09,90.74,93.3,90.59,92.95,1350203,74.9095687010199,77.0229530505307,74.7857375867907,76.734013783996,1635537.65352719,0.0,1.0
2021-02-10,92.29,93.49,89.7513,90.84,1444673,76.1891568813877,77.1798057952209,74.0933565500975,74.9921227771726,1749971.73649747,0.0,1.0
2021-02-11,90.65,92.61,90.16,92.1,1068708,74.8352700324824,76.4533299250766,74.4307550593338,76.0323041366975,1294555.09625274,0.0,1.0
2021-02-12,91.48,91.535,90.25,90.55,717327,75.5204688645503,75.5658736064344,74.5050537278713,74.7527159563296,868917.724513796,0.0,1.0
2021-02-16,89.43,92.6,89.38,91.6,894937,73.8281103034186,76.4450745174613,73.7868332653423,75.6195337559336,1084061.55299215,0.0,1.0
2021-02-17,90.88,91.2,89.16,89.64,750651,75.0251444076337,75.2893174513226,73.6052142978062,74.0014738633394,909283.992968347,0.0,1.0
2021-02-18,91.43,91.88,90.0453,90.0453,509072,75.479191826474,75.8506851691614,74.3360655339866,74.3360655339866,616652.773217356,0.0,1.0
2021-02-19,90.0,92.44,89.96,92.23,705102,74.2986685374894,76.3129879956169,74.2656469070283,76.1396244356961,854109.249184997,0.0,1.0
2021-02-22,91.76,91.97,89.36,89.65,806388,75.7516202777781,75.9249838376989,73.7703224501117,74.0097292709547,976799.738522641,0.0,1.0
2021-02-23,91.38,92.24,90.55,91.7,850335,75.4379147883976,76.1478798433114,74.7527159563296,75.7020878320864,1030033.93609112,0.0,1.0
2021-02-24,90.91,92.33,90.36,91.11,889795,75.0499106304796,76.2221785118488,74.5958632116394,75.2150187827851,1077832.90839987,0.0,1.0
2021-02-25,91.84,94.05,89.19,91.16,1880365,75.8176635387003,77.6421086216764,73.629980520652,75.2562958208615,2277737.31792527,0.0,1.0
2021-02-26,93.71,95.07,92.0,92.27,2475649,77.361424762757,78.4841601984346,75.9497500605447,76.1726460661572,2998821.03388671,0.0,1.0
2021-03-01,95.06,96.18,93.56,94.14,1000068,78.4759047908194,79.4005104437303,77.2375936485279,77.7164072902139,1211409.59551092,0.0,1.0
2021-03-02,95.29,95.91,93.36,95.43,753524,78.6657791659707,79.1776144381179,77.0724854962223,78.7813548725846,912764.136086517,0.0,1.0
2021-03-03,93.03,95.6,92.88,95.5,617494,76.8000570449182,78.9216968020443,76.6762259306891,78.8391427258915,747987.293634453,0.0,1.0
2021-03-04,92.24,93.58,90.32,93.05,1017061,76.1478798433114,77.2541044637584,74.5628415811782,76.8165678601488,1231993.67904976,0.0,1.0
2021-03-05,94.79,95.095,91.53,92.96,802227,78.2530087852069,78.5047987174728,75.5617459026267,76.7422691916113,971759.405938336,0.0,1.0
2021-03-08,97.29,98.25,94.1901,94.64,715788,80.316860689026,81.1093798200926,77.7577668823665,78.1291776709777,867053.491914121,0.0,1.0
2021-03-09,95.82,98.95,95.56,97.76,1167129,79.1033157695804,81.687258353162,78.8886751715832,80.704864846944,1413775.13309001,0.0,1.0
2021-03-10,96.76,97.11,95.15,96.49,661397,79.8793240854164,80.1682633519511,78.5502034593569,79.6564280798039,801168.192805025,0.0,1.0
2021-03-11,94.88,97.63,94.48,96.58,928143,78.3273074537444,80.5975445479454,77.9970911491333,79.7307267483414,1124284.88483412,0.0,1.0
2021-03-12,94.89,95.38,94.03,95.12,763619,78.3355628613597,78.7400778345082,77.6255978064459,78.525437236511,924992.484425512,0.0,1.0
2021-03-15,97.41,97.68,94.99,95.22,717693,80.4159255804094,80.6388215860218,78.4181169375124,78.6079913126638,869361.07027824,0.0,1.0
2021-03-16,97.41,98.0,96.34,97.84,690630,80.4159255804094,80.9029946297107,79.5325969655748,80.7709081078663,836578.921581039,0.0,1.0
2021-03-17,94.97,97.4,92.76,96.69,1135538,78.4016061222819,80.4076701727941,76.5771610393058,79.8215362321094,1375508.09471684,0.0,1.0
2021-03-18,95.53,97.45,94.67,94.91,712987,78.8639089487374,80.4489472108705,78.1539438938236,78.3520736765902,863660.564356168,0.0,1.0
2021-03-19,95.93,96.36,94.28,95.2038,2762412,79.1941252533484,79.5491077808053,77.8319829968278,78.594617552327,3346184.86298383,0.0,1.0
2021-03-22,96.85,98.04,95.71,96.628,811644,79.9536227539539,80.9360162601718,79.0125062858123,79.7703527048947,983166.474418605,0.0,1.0
2021-03-23,96.75,97.32,96.13,96.56,737006,79.8710686778011,80.3416269118719,79.359233405654,79.7142159331109,892755.432979679,0.0,1.0
2021-03-24,95.63,98.2,95.62,96.94,770323,78.9464630248901,81.0681027820162,78.9382076172749,80.0279214224914,933113.222143654,0.0,1.0
2021-03-25,98.35,98.87,94.58,94.63,756179,81.1919338962454,81.6212150922398,78.0796452252861,78.1209222633625,915980.209869581,0.0,1.0
2021-03-26,98.5,99.49,97.7601,98.49,629008,81.3157650104745,82.1330503643869,80.7049474010202,81.3075096028592,761934.515306093,0.0,1.0
2021-03-29,97.9,98.65,96.95,98.0,608477,80.8204405535579,81.4395961247037,80.0361768301066,80.9029946297107,737064.756044288,0.0,1.0
2021-03-30,96.88,98.4,96.51,97.82,973258,79.9783889767997,81.2332109343217,79.6729388950345,80.7543972926357,1178933.91260171,0.0,1.0
2021-03-31,96.12,97.26,95.61,97.0,1411489,79.3509779980387,80.2920944661802,78.9299522096596,80.077453868183,1709775.05385445,0.0,1.0
2021-04-01,95.46,97.32,95.0,96.25,878664,78.8061210954304,80.3416269118719,78.4263723451277,79.4582982970373,1064349.6250555,0.0,1.0
2021-04-05,95.55,96.4486,94.88,95.7,811772,78.8804197639679,79.6222506922767,78.3273074537444,79.0042508781971,983321.524303439,0.0,1.0
2021-04-06,95.77,96.55,95.05,95.48,750707,79.062038731504,79.7059605254956,78.4676493832041,78.822631910661,909351.827292961,0.0,1.0
2021-04-07,97.19,97.5,95.95,96.06,603312,80.2343066128733,80.4902242489468,79.210636068579,79.301445552347,730808.250925821,0.0,1.0
2021-04-08,96.21,97.65,94.9391,97.48,1743645,79.4252766665762,80.614055363176,78.3760969127507,80.4737134337163,2112124.65968778,0.0,1.0
2021-04-09,95.24,96.83,94.73,96.33,717986,78.6245021278943,79.9371119387233,78.2034763395152,79.5243415579595,869715.989155242,0.0,1.0
2021-04-12,97.11,97.27,94.36,94.79,737732,80.1682633519511,80.3003498737955,77.89802625775,78.2530087852069,893634.856545217,0.0,1.0
2021-04-13,98.84,100.47,95.67,96.63,1723226,81.5964488693939,82.942080310684,78.9794846553512,79.7720037864178,2087390.56907521,0.0,1.0
2021-04-14,99.99,100.29,97.385,98.26,1069368,82.5458207451507,82.793482973609,80.3952870613712,81.1176352277079,1295354.57222141,0.0,1.0
2021-04-15,99.01,100.36,98.84,100.32,845302,81.7367907988536,82.851270826916,81.5964488693939,82.8182491964548,1023937.32616639,0.0,1.0
2021-04-16,98.0,99.65,97.97,99.5,1016644,80.9029946297107,82.2651368862313,80.8782284068648,82.1413057720022,1231488.55559682,0.0,1.0
2021-04-19,98.01,98.67,96.88,98.0,644723,80.911250037326,81.4561069399342,79.9783889767997,80.9029946297107,780970.522651047,0.0,1.0
2021-04-20,96.73,98.26,96.15,98.17,771306,79.8545578625706,81.1176352277079,79.3757442208845,81.0433365591704,934303.956806083,0.0,1.0
2021-04-21,97.69,98.45,96.57,96.7484,616292,80.6470769936371,81.2744879723981,79.7224713407261,79.8697478125827,746531.278309691,0.0,1.0
2021-04-22,98.48,98.96,97.15,97.66,673442,81.299254195244,81.6955137607772,80.2012849824122,80.6223107707913,815758.629233277,0.0,1.0
2021-04-23,97.15,100.51,96.765,99.37,889388,80.2012849824122,82.9751019411451,79.883451789224,82.0339854730036,1077339.89821919,0.0,1.0
2021-04-26,97.02,97.59,95.59,97.2112,987288,80.0939646834136,80.5645229174843,78.913441394429,80.2518080770177,1195928.8335721,0.0,1.0
2021-04-27,98.35,99.85,95.73,96.75,1256732,81.1919338962454,82.4302450385368,79.0290171010429,79.8710686778011,1522313.68645495,0.0,1.0
2021-04-28,98.0,98.61,96.77,98.61,703942,80.9029946297107,81.4065744942425,79.8875794930317,81.4065744942425,852704.109603695,0.0,1.0
2021-04-29,99.09,99.51,98.02,98.81,756685,81.8028340597758,82.1495611796175,80.9195054449412,81.5716826465481,916593.141445563,0.0,1.0
2021-04-30,99.45,99.47,98.13,98.24,1035609,82.6613964517646,82.6780201614583,81.5642316119825,81.6556620152977,1245942.1141052,0.68,1.0
2021-05-03,99.36,100.48,98.46,99.71,837307,82.5865897581431,83.5175175009885,81.838522821928,82.8775046777823,1007364.80055222,0.0,1.0
2021-05-04,98.2,99.54,97.815,99.44,669515,81.6224145959103,82.7362031453861,81.3024081843072,82.6530845969178,805494.095286103,0.0,1.0
2021-05-05,99.38,99.75,98.04,98.11,534381,82.6032134678368,82.9107520971696,81.489424918361,81.5476079022888,642914.259027927,0.0,1.0
2021-05-06,99.43,100.1199,98.7,99.79,636992,82.6447727420709,83.218207607954,82.038007338252,82.943999516557,766365.644898898,0.0,1.0
2021-05-07,99.15,100.415,99.11,99.75,583429,82.4120408063596,83.4634904444841,82.3787933869722,82.9107520971696,701923.951694399,0.0,1.0
2021-05-10,99.39,101.1,99.06,99.76,700025,82.6115253226836,84.0328525014922,82.3372341127381,82.9190639520165,842200.703572966,0.0,1.0
2021-05-11,98.21,100.03,97.83,99.24,682857,81.6307264507572,83.143484032881,81.3148759665775,82.4868474999811,821545.867418627,0.0,1.0
2021-05-12,94.76,98.71,94.58,98.17,705850,78.7631365285994,82.0463191930989,78.6135231413564,81.5974790313698,849208.766282602,0.0,1.0
2021-05-13,96.31,97.1,94.95,94.95,550450,80.0514740298587,80.7081105627586,78.9210617706893,78.9210617706893,662246.887299367,0.0,1.0
2021-05-14,96.3,97.06,95.42,96.06,728571,80.0431621750119,80.6748631433713,79.3117189484905,79.8436776586879,876544.421703309,0.0,1.0
2021-05-17,96.08,96.4299,94.87,96.36,708013,79.8603013683815,80.1511331694722,78.8545669319146,80.0930333040929,851811.073517098,0.0,1.0
2021-05-18,94.98,96.48,94.92,96.0167,641771,78.9459973352298,80.1927755622549,78.8961262061488,79.8076873272011,772115.264073034,0.0,1.0
2021-05-19,93.84,94.67,92.75,94.37,745615,77.9984458826907,78.6883298349779,77.0924537043858,78.4389741895729,897050.073346747,0.0,1.0
2021-05-20,94.8,95.0,93.2,93.54,568204,78.7963839479868,78.9626210449235,77.4664871724933,77.7490902372857,683606.740577798,0.0,1.0
2021-05-21,94.06,95.18,93.94,94.66,600808,78.181306689321,79.1122344321665,78.081564431159,78.6800179801311,722832.642137447,0.0,1.0
2021-05-24,94.12,94.45,93.67,94.45,437481,78.2311778184021,78.5054690283476,77.8571443502945,78.5054690283476,526333.782364636,0.0,1.0
2021-05-25,94.04,94.88,93.89,94.43,489456,78.1646829796274,78.8628787867614,78.0400051569249,78.4888453186539,588864.951348894,0.0,1.0
2021-05-26,94.83,95.0,94.04,94.3031,432975,78.8213195125273,78.9626210449235,78.1646829796274,78.3833678806476,520912.609734659,0.0,1.0
2021-05-27,95.92,96.18,94.76,94.98,1160501,79.7273116908322,79.9434199168499,78.7631365285994,78.9459973352298,1396199.79100336,0.0,1.0
2021-05-28,95.97,96.43,95.2,96.43,425079,79.7688709650664,80.1512162880207,79.1288581418601,80.1512162880207,511412.925072808,0.0,1.0
2021-06-01,96.29,96.76,95.6,96.5,523332,80.034850320165,80.4255074979663,79.4613323357335,80.2093992719486,629621.197246166,0.0,1.0
2021-06-02,95.46,96.66,94.945,96.4,668459,79.3449663678778,80.3423889494979,78.9169058432659,80.1262807234802,804223.620741661,0.0,1.0
2021-06-03,95.57,95.75,94.15,95.485,768582,79.436396771193,79.586010158436,78.2561133829426,79.3657460049949,924681.691587468,0.0,1.0
2021-06-04,95.24,95.83,94.14,95.64,549180,79.1621055612475,79.6525049972107,78.2478015280957,79.4945797551208,660718.949163531,0.0,1.0
2021-06-07,94.75,95.65,94.47,95.62,399175,78.7548246737526,79.5028916099677,78.5220927380412,79.4779560454272,480247.799505359,0.0,1.0
2021-06-08,96.37,96.8,94.41,95.16,429261,80.1013451589397,80.4587549173536,78.4722216089602,79.0956107224728,516444.293013014,0.0,1.0
2021-06-09,95.4,96.8,95.33,96.75,317380,79.2950952387968,80.4587549173536,79.236912254869,80.4171956431194,381840.161851345,0.0,1.0
2021-06-10,96.22,96.485,95.21,95.63,429003,79.9766673362372,80.1969314896783,79.137169996707,79.486267900274,516133.892982269,0.0,1.0
2021-06-11,97.47,97.635,96.06,96.3,644155,81.0156491920915,81.1527947970642,79.8436776586879,80.0431621750119,774983.456605183,0.0,1.0
2021-06-14,95.5,97.63,94.94,97.23,727573,79.3782137872652,81.1486388696408,78.9127499158424,80.8161646757674,875343.72701074,0.0,1.0
2021-06-15,95.12,95.44,94.43,95.38,573609,79.0623633030855,79.3283426581841,78.4888453186539,79.2784715291031,690109.500911803,0.0,1.0
2021-06-16,94.0,95.07,93.62,95.07,628928,78.13143556024,79.0208040288513,77.8155850760604,79.0208040288513,756663.839286795,0.0,1.0
2021-06-17,91.84,94.14,90.81,93.99,923338,76.3360749133239,78.2478015280957,75.4799538641,78.1231237053932,1110868.77359474,0.0,1.0
2021-06-18,91.03,92.0,90.55,91.05,1126381,75.6628146707303,76.4690645908732,75.2638456380823,75.679438380424,1355149.98848787,0.0,1.0
2021-06-21,92.16,92.755,90.8,91.26,677086,76.6020542684226,77.0966096318092,75.4716420092531,75.8539873322075,814602.772157287,0.0,1.0
2021-06-22,92.87,93.18,91.05,92.108,595898,77.1921959625478,77.4498634627997,75.679438380424,76.558832623219,716925.416746149,0.0,1.0
2021-06-23,92.71,93.35,92.51,92.99,671688,77.0592062849985,77.5911649951958,76.8929691880618,77.2919382207098,808108.433529542,0.0,1.0
2021-06-24,93.18,93.78,92.88,92.94,568788,77.4498634627997,77.9485747536097,77.2005078173946,77.2503789464756,684309.351500103,0.0,1.0
2021-06-25,93.54,93.7,92.7994,93.33,688513,77.7490902372857,77.882079914835,77.1335142673291,77.5745412855022,828350.606077116,0.0,1.0
2021-06-28,93.61,94.57,93.37,94.0,815193,77.8072732212135,78.6052112865096,77.6077887048895,78.13143556024,980759.427374389,0.0,1.0
2021-06-29,94.0,94.62,93.53,93.97,905978,78.13143556024,78.6467705607438,77.7407783824388,78.1064999956995,1089982.94206868,0.0,1.0
2021-06-30,94.52,94.6,93.67,94.21,826818,78.5636520122754,78.6301468510501,77.8571443502945,78.3059845120236,994745.475271301,0.0,1.0
2021-07-01,95.34,95.78,94.85,94.9,568622,79.2452241097158,79.6109457229765,78.8379432222209,78.8795024964551,684109.63675164,0.0,1.0
2021-07-02,96.65,96.84,95.53,95.65,686621,80.3340770946511,80.4920023367409,79.4031493518057,79.5028916099677,826074.339184991,0.0,1.0
2021-07-06,95.62,96.6888,94.57,96.46,498060,79.4779560454272,80.3663270914568,78.6052112865096,80.1761518525612,599216.43144395,0.0,1.0
2021-07-07,96.93,97.11,95.53,95.75,498560,80.5668090303624,80.7164224176054,79.4031493518057,79.586010158436,599817.981891129,0.0,1.0
2021-07-08,96.89,97.23,95.39,96.19,591087,80.5335616109751,80.8161646757674,79.28678338395,79.9517317716967,711137.298343393,0.0,1.0
2021-07-09,97.98,98.25,97.22,97.63,430981,81.43955378928,81.6639738701445,80.8078528209206,81.1486388696408,518513.626551309,0.0,1.0
2021-07-12,98.15,98.255,97.22,97.59,341827,81.5808553216762,81.6681297975679,80.8078528209206,81.1153914502535,411252.369415715,0.0,1.0
2021-07-13,97.57,98.32,97.275,98.16,480477,81.0987677405598,81.7221568540724,80.8535680225782,81.589167176523,578062.308418453,0.0,1.0
2021-07-14,97.79,98.42,97.3,97.65,624766,81.2816285471902,81.8052754025407,80.8743476596953,81.1652625793345,751656.533364476,0.0,1.0
2021-07-15,94.8,97.85,94.51,97.73,1006213,78.7963839479868,81.3314996762712,78.5553401574286,81.2317574181091,1210575.76021466,0.0,1.0
2021-07-16,94.04,94.85,93.61,94.57,678114,78.1646829796274,78.8379432222209,77.8072732212135,78.6052112865096,815839.559876687,0.0,1.0
2021-07-19,91.8,93.45,90.82,93.04,796902,76.3028274939365,77.6742835436642,75.4882657189468,77.333497494944,958753.508915687,0.0,1.0
2021-07-20,94.0,94.39,91.905,92.16,653972,78.13143556024,78.4555978992666,76.3901019698283,76.6020542684226,786794.298085097,0.0,1.0
2021-07-21,94.22,95.285,93.84,94.37,421866,78.3142963668704,79.1995089080582,77.9984458826907,78.4389741895729,507547.361899236,0.0,1.0
2021-07-22,93.24,94.2,92.86,94.2,393869,77.4997345918807,78.2976726571767,77.183884107701,78.2976726571767,473864.146159895,0.0,1.0
2021-07-23,92.41,93.68,91.68,93.68,1105317,76.8098506395934,77.8654562051414,76.2030852357746,77.8654562051414,1329807.87124911,0.0,1.0
2021-07-26,103.72,104.8899,96.88,98.1,3870542,86.2105584713627,87.1829623698939,80.5252497561282,81.539296047442,4656652.54185024,0.0,1.0
2021-07-27,101.37,103.46,100.34,102.82,1496095,84.2572725823567,85.994450245345,83.4011515331328,85.4624915351477,1799953.23254455,0.0,1.0
2021-07-28,99.88,102.69,99.75,101.4,1437598,83.0188062101785,85.3544374221388,82.9107520971696,84.2822081468972,1729575.43952729,0.0,1.0
2021-07-29,100.49,100.76,99.36,100.51,970394,83.5258293558353,83.7502494366999,82.5865897581431,83.542453065529,1167481.88927965,0.0,1.0
2021-07-30,99.44,101.5,99.18,99.87,1622605,83.2182907265025,84.9422416405873,83.0007046888025,83.5781445580833,1938898.76602109,0.68,1.0
2021-08-02,99.65,101.6,99.47,100.07,637543,83.3940332954141,85.0259285781643,83.2433968077756,83.7455184332372,761819.0107792,0.0,1.0
2021-08-03,100.38,100.87,98.67,100.05,899234,84.0049479397257,84.4150139338526,82.5739013071601,83.7287810457218,1074521.33634754,0.0,1.0
2021-08-04,99.56,101.01,99.15,100.34,553870,83.3187150515948,84.5321756464604,82.9755986075294,83.9714731646949,661835.665202623,0.0,1.0
2021-08-05,99.07,99.73,98.41,99.61,507870,82.9086490574678,83.4609828454756,82.3563152694601,83.3605585203833,606868.902967223,0.0,1.0
2021-08-06,97.99,99.95,97.68,99.22,573479,82.004830131637,83.6450941081449,81.7454006251485,83.0341794638332,685267.039999882,0.0,1.0
2021-08-09,98.2,98.96,97.92,98.28,369728,82.1805727005485,82.8165934261332,81.9462492753331,82.2475222506101,441798.936255864,0.0,1.0
2021-08-10,98.68,99.03,97.79,98.07,339298,82.5822700009178,82.8751742824371,81.8374562564831,82.0717796816985,405437.228107533,0.0,1.0
2021-08-11,98.71,99.06,97.73,98.52,470988,82.6073760821909,82.9002803637102,81.7872440939369,82.4483709007947,562797.508950571,0.0,1.0
2021-08-12,99.07,99.35,98.405,98.98,678510,82.9086490574678,83.1429724826832,82.3521309225812,82.8333308136486,810771.692268279,0.0,1.0
2021-08-13,100.26,100.27,99.035,99.33,528193,83.9045236146333,83.912892308391,82.8793586293159,83.1262350951679,631153.457508746,0.0,1.0
2021-08-16,99.98,100.77,99.48,99.85,548144,83.6702001894179,84.3313269962757,83.2517655015333,83.5614071705679,654993.498233929,0.0,1.0
2021-08-17,97.31,99.4,96.25,99.4,542057,81.4357589561138,83.1848159514717,80.5486774177983,83.1848159514717,647719.961674649,0.0,1.0
2021-08-18,95.95,97.21,95.9,96.95,464210,80.2976166050675,81.3520720185369,80.2557731362791,81.1344859808369,554698.276028146,0.0,1.0
2021-08-19,94.78,97.27,94.29,96.35,635952,79.3184794354174,81.402284181083,78.9084134412904,80.6323643553753,759917.877763623,0.0,1.0
2021-08-20,95.84,96.38,94.91,95.1,463084,80.2055609737329,80.6574704366483,79.4272724542674,79.5862776356636,553352.785282993,0.0,1.0
2021-08-23,97.18,97.58,96.07,96.07,444666,81.3269659372638,81.6617136875715,80.3980409301598,80.3980409301598,531344.571655785,0.0,1.0
2021-08-24,97.66,98.445,96.9,96.94,405232,81.7286632376331,82.385605697612,81.0926425120484,81.1261172870792,484223.717264681,0.0,1.0
2021-08-25,98.44,98.84,97.69,98.01,405745,82.3814213507332,82.7161691010409,81.7537693189062,82.0215675191524,484836.716156567,0.0,1.0
2021-08-26,97.93,98.85,97.715,98.34,383006,81.9546179690908,82.7245377947986,81.7746910533004,82.2977344131562,457665.211668073,0.0,1.0
2021-08-27,98.45,98.87,97.51,97.66,366114,82.3897900444909,82.741275182314,81.6031328312677,81.7286632376331,437480.460631543,0.0,1.0
2021-08-30,98.33,99.52,98.19,98.99,323008,82.2893657193985,83.285240276564,82.1722040067908,82.8416995074063,385971.824698519,0.0,1.0
2021-08-31,98.31,98.74,97.74,98.56,639940,82.2726283318832,82.632482163464,81.7956127876946,82.4818456758255,764683.257063509,0.0,1.0
2021-09-01,98.85,99.77,98.055,98.54,390125,82.7245377947986,83.4944576205064,82.059226641062,82.4651082883101,466171.915588808,0.0,1.0
2021-09-02,98.94,99.44,98.44,99.08,245998,82.7998560386178,83.2182907265025,82.3814213507332,82.9170177512255,293950.295138778,0.0,1.0
2021-09-03,99.36,99.41,98.41,99.09,249342,83.151341176441,83.1931846452294,82.3563152694601,82.9253864449832,297946.139767368,0.0,1.0
2021-09-07,100.21,100.95,99.49,99.79,657369,83.8626801458449,84.4819634839142,83.260134195291,83.5111950080218,785509.685302657,0.0,1.0
2021-09-08,98.11,100.65,97.89,100.22,435339,82.1052544567293,84.2309026711834,81.92114319406,83.8710488396026,520199.46314775,0.0,1.0
2021-09-09,98.04,99.0,97.7,98.21,523615,82.0466736004254,82.850068201164,81.7621380126639,82.1889413943062,625683.069736709,0.0,1.0
2021-09-10,98.02,99.02,97.7609,98.36,361282,82.02993621291,82.8668055886794,81.8131033576482,82.3144718006716,431706.560737599,0.0,1.0
2021-09-13,97.56,98.64,97.14,98.28,406834,81.6449763000562,82.548795225887,81.293491162233,82.2475222506101,486137.99450601,0.0,1.0
2021-09-14,97.48,97.81,96.7,97.81,433614,81.5780267499946,81.8541936439985,80.9252686368945,81.8541936439985,518138.209563923,0.0,1.0
2021-09-15,98.6,98.79,96.76,97.23,499447,82.5153204508563,82.6743256322524,80.9754807994407,81.3688094060523,596804.010830076,0.0,1.0
2021-09-16,98.74,99.09,97.77,98.22,500084,82.632482163464,82.9253864449832,81.8207188689677,82.1973100880639,597565.180994074,0.0,1.0
2021-09-17,97.53,98.67,96.53,98.18,1381192,81.6198702187831,82.5739013071601,80.7830008430137,82.1638353130331,1650427.22316164,0.0,1.0
2021-09-20,95.6,97.28,94.85,96.7,830580,80.0047123235482,81.4106528748407,79.3770602917212,80.9252686368945,992484.638640826,0.0,1.0
2021-09-21,92.86,97.53,92.83,96.19,785451,77.7116902339403,81.6198702187831,77.6865841526672,80.4984652552522,938558.660099057,0.0,1.0
2021-09-22,94.31,94.49,91.425,92.86,859669,78.9251508288058,79.0757873164443,76.5107826797113,77.7116902339403,1027243.94617703,0.0,1.0
2021-09-23,94.65,96.02,94.58,94.93,475981,79.2096864165674,80.3561974613714,79.1511055602635,79.4440098417828,568763.792512339,0.0,1.0
2021-09-24,94.43,95.38,93.93,94.28,417927,79.0255751538981,79.820601060879,78.6071404660135,78.9000447475327,499393.348712038,0.0,1.0
2021-09-27,94.07,95.52,93.98,94.27,411198,78.7243021786212,79.9377627734867,78.6489839348019,78.891676053775,491352.66734069,0.0,1.0
2021-09-28,92.52,94.285,91.73,93.98,696679,77.4271546461787,78.9042290944116,76.7660278393209,78.6489839348019,832482.368421647,0.0,1.0
2021-09-29,92.24,93.24,92.13,92.875,423019,77.1928312209633,78.0297005967326,77.1007755896287,77.7242432745768,505477.930305574,0.0,1.0
2021-09-30,89.22,92.66,88.82,92.65,1430152,74.6654857061399,77.5443163587864,74.3307379558322,77.5359476650287,1708930.97705393,0.0,1.0
2021-10-01,89.09,89.648,86.63,89.28,889699,74.5566926872899,75.0236657989692,72.4979940228973,74.7156978686861,1063127.68247984,0.0,1.0
2021-10-04,86.65,89.54,86.05,89.54,1008975,72.5147314104127,74.9332839063861,72.0126097849511,74.9332839063861,1205654.107097,0.0,1.0
2021-10-05,87.12,87.72,86.08,86.98,970596,72.9080600170243,73.4101816424859,72.0377158662242,72.7908983044166,1159793.90344847,0.0,1.0
2021-10-06,87.91,88.02,86.3,86.57,597604,73.5691868238821,73.6612424552167,72.2218271288935,72.4477818603512,714094.716933121,0.0,1.0
2021-10-07,89.31,90.25,88.52,88.92,766790,74.7408039499592,75.5274611631823,74.0796771431014,74.4144248934091,916260.078575692,0.0,1.0
2021-10-08,90.0,90.76,89.71,89.71,695710,75.31824381924,75.9542645448247,75.0755517002669,75.0755517002669,831324.481625862,0.0,1.0
2021-10-11,88.54,89.62,87.81,88.0,883099,74.0964145306168,75.0002334564476,73.4854998863051,73.6445050677013,1055241.14702867,0.0,1.0
2021-10-12,88.05,89.45,87.0,88.88,647846,73.6863485364898,74.8579656625669,72.807635691932,74.3809501183783,774130.370590315,0.0,1.0
2021-10-13,88.25,88.7199,86.9,87.5,784015,73.8537224116437,74.2469673313177,72.7239487543551,73.2260703798167,936842.741173621,0.0,1.0
2021-10-14,91.35,92.025,88.95,89.17,1066836,76.4480174765286,77.0129043051729,74.4395309746822,74.6236422373514,1274793.92948184,0.0,1.0
2021-10-15,92.47,93.15,91.65,92.03,978527,77.3853111773902,77.9543823529134,76.6990782892594,77.0170886520517,1169270.89021562,0.0,1.0
2021-10-18,92.62,93.32,91.7,92.18,881947,77.5108415837556,78.0966501467942,76.7409217580479,77.1426190584171,1053864.58811356,0.0,1.0
2021-10-19,93.29,93.96,92.08,92.99,657883,78.0715440655211,78.6322465472865,77.0589321208402,77.8204832527903,786123.879124157,0.0,1.0
2021-10-20,91.02,93.25,90.82,93.25,710504,76.1718505825247,78.0380692904903,76.0044767073708,78.0380692904903,849002.270332612,0.0,1.0
2021-10-21,92.46,92.59,90.74,90.82,1062082,77.3769424836325,77.4857355024826,75.9375271573093,76.0044767073708,1269113.23409777,0.0,1.0
2021-10-22,89.5,93.87,88.76,93.63,1403494,74.8998091313553,78.5569283034673,74.280525793286,78.3560796532827,1677076.5434089,0.0,1.0
2021-10-25,88.5,89.585,88.02,89.53,1531969,74.062939755586,74.9709430282957,73.6612424552167,74.9249152126284,1830595.12554353,0.0,1.0
2021-10-26,91.36,94.125,90.67,91.52,2121489,76.4563861702863,78.7703299942885,75.8789463010054,76.5902852704094,2535030.03147859,0.0,1.0
2021-10-27,94.6,95.07,90.62,91.23,1436504,79.1678429477789,79.5611715543905,75.837102832217,76.3475931514363,1716521.16996087,0.0,1.0
2021-10-28,96.59,96.67,94.02,94.95,1312710,80.8332130055599,80.9001625556214,78.6824587098327,79.4607472292982,1568596.0533485,0.0,1.0
2021-10-29,95.76,96.1,93.8,95.16,1376473,80.7076825991945,80.9942386986486,79.0557709670473,80.2019953648637,1633190.92105013,0.68,1.0
2021-11-01,94.95,96.05,94.58,95.88,808467,80.0250048328479,80.9520980957877,79.7131643716773,80.8088200460607,959249.447223909,0.0,1.0
2021-11-02,93.45,95.26,92.07,95.2,953911,78.760786747021,80.2862765705855,77.5977061080601,80.2357078471524,1131819.3562023,0.0,1.0
2021-11-03,93.55,94.76,92.69,93.37,773313,78.8450679527428,79.8648705419765,78.1202495835353,78.6933617824435,917539.080483263,0.0,1.0
2021-11-04,94.82,95.04,93.415,93.86,629311,79.9154392654096,80.1008579179976,78.7312883250183,79.1063396904803,746680.110483081,0.0,1.0
2021-11-05,96.0,96.19,95.02,95.13,676947,80.9099574929268,81.0700917837982,80.0840016768532,80.1767110031472,803200.421971316,0.0,1.0
2021-11-08,97.2,97.45,95.0,96.0,599362,81.9213319615884,82.1320349758929,80.0671454357088,80.9099574929268,711145.497821205,0.0,1.0
2021-11-09,97.64,97.98,96.8,97.21,503789,82.2921692667643,82.5787253662184,81.5842071387012,81.9297600821606,597747.737096858,0.0,1.0
2021-11-10,97.65,99.9,97.02,97.59,566415,82.3005973873365,84.196924516077,81.7696257912892,82.2500286639034,672053.74573029,0.0,1.0
2021-11-11,98.22,98.76,96.84,97.59,490860,82.7810002599508,83.2361187708485,81.6179196209899,82.2500286639034,582407.424996107,0.0,1.0
2021-11-12,98.2,98.65,97.37,98.65,657722,82.7641440188064,83.1434094445545,82.0646100113155,83.1434094445545,780389.879768752,0.0,1.0
2021-11-15,99.09,99.7867,98.33,98.75,613853,83.5142467497304,84.1014339099942,82.8737095862447,83.2276906502763,728339.12939766,0.0,1.0
2021-11-16,99.42,100.605,99.09,99.09,662744,83.7923747286123,84.7911070164157,83.5142467497304,83.5142467497304,786348.503588845,0.0,1.0
2021-11-17,100.71,101.04,99.01,99.01,658933,84.8796022824235,85.1577302613055,83.446821785153,83.446821785153,781826.736289288,0.0,1.0
2021-11-18,99.83,101.04,98.89,100.88,539483,84.1379276720717,85.1577302613055,83.3456843382868,85.0228803321506,640098.816076223,0.0,1.0
2021-11-19,100.48,100.6,99.3,100.0,634950,84.6857555092634,84.7868929561296,83.6912372817462,84.2812057217988,753370.807361118,0.0,1.0
2021-11-22,100.43,101.2,99.8,100.54,578454,84.6436149064025,85.2925801904604,84.1126433103552,84.7363242326965,686338.069141299,0.0,1.0
2021-11-23,99.5,100.92,98.6,100.38,604639,83.8597996931898,85.0565928144393,83.1012688416936,84.6014743035416,717406.68019847,0.0,1.0
2021-11-24,99.42,99.58,98.15,98.98,393054,83.7923747286123,83.9272246577672,82.7220034159455,83.4215374234364,466360.20051424,0.0,1.0
2021-11-26,98.75,99.58,97.73,98.25,606869,83.2276906502763,83.9272246577672,82.368022351914,82.8062846216673,720052.584443553,0.0,1.0
2021-11-29,99.13,99.96,97.88,99.23,511098,83.5479592320191,84.24749323951,82.4944441604966,83.6322404377409,606419.895898343,0.0,1.0
2021-11-30,96.91,98.77,96.38,98.33,1543876,81.6769164649952,83.2445468914207,81.2302260746697,82.8737095862447,1831815.27456564,0.0,1.0
2021-12-01,96.66,99.52,96.59,97.57,778638,81.4662134506907,83.8766559343341,81.4072166066854,82.2331724227591,923857.215059526,0.0,1.0
2021-12-02,98.67,99.05,96.26,96.9,826769,83.1602656856989,83.4805342674417,81.1290886278035,81.668488344423,980964.846099919,0.0,1.0
2021-12-03,98.37,99.71,97.41,99.15,748682,82.9074220685335,84.0367902252056,82.0983224936042,83.5648154731635,888314.296868629,0.0,1.0
2021-12-06,98.62,100.1,98.33,98.47,753753,83.118125082838,84.3654869275206,82.8737095862447,82.9917032742553,894331.059391864,0.0,1.0
2021-12-07,100.11,100.51,99.02,99.57,730357,84.3739150480928,84.71103987098,83.4552499057251,83.918796537195,866571.608397265,0.0,1.0
2021-12-08,100.93,101.18,99.94,100.4,561132,85.0650209350115,85.275723949316,84.2306369983657,84.618330544686,665785.44432815,0.0,1.0
2021-12-09,100.41,101.25,100.11,100.89,544505,84.6267586652582,85.3347207933213,84.3739150480928,85.0313084527228,646057.439896315,0.0,1.0
2021-12-10,100.82,102.15,100.25,100.91,645088,84.9723116087175,86.0932516448175,84.4919087361033,85.0481646938672,765399.586391005,0.0,1.0
2021-12-13,100.58,101.0,99.745,100.62,776897,84.7700367149852,85.1240177790168,84.0662886472082,84.8037491972739,921791.511341728,0.0,1.0
2021-12-14,100.4,100.99,99.47,100.24,1043760,84.618330544686,85.1155896584446,83.8345153314732,84.4834806155311,1238425.56719622,0.0,1.0
2021-12-15,101.4,101.67,99.51,100.34,811624,85.461142601904,85.6887018573528,83.868227813762,84.5677618212529,962995.240812126,0.0,1.0
2021-12-16,101.24,102.79,101.13,101.89,844109,85.3262926727491,86.632651361437,85.2335833464551,85.8741205099408,1001538.82798769,0.0,1.0
2021-12-17,98.85,100.72,98.69,100.48,1561171,83.3119718559981,84.8880304029957,83.1771219268432,84.6857555092634,1852335.86376685,0.0,1.0
2021-12-20,95.97,97.978,95.1,97.86,868939,80.8846731312103,82.577039742104,80.1514266414306,82.4775879193523,1030999.72592734,0.0,1.0
2021-12-21,96.52,97.6099,96.175,96.89,918375,81.3482197626802,82.2668006238421,81.05744960294,81.6600602238508,1089655.74487797,0.0,1.0
2021-12-22,96.62,97.305,95.94,96.79,752647,81.432500968402,82.0098272275963,80.8593887694937,81.575779018129,893018.785806635,0.0,1.0
2021-12-23,97.92,98.37,96.25,96.62,552330,82.5281566427854,82.9074220685335,81.1206605072313,81.432500968402,655341.83483702,0.0,1.0
2021-12-27,99.33,99.4,97.43,98.11,417782,83.7165216434627,83.775518487468,82.1151787347486,82.6882909336568,495700.075031014,0.0,1.0
2021-12-28,98.73,100.145,98.38,99.42,379365,83.2108344091319,84.4034134700954,82.9158501891056,83.7923747286123,450118.145262699,0.0,1.0
2021-12-29,99.51,99.71,98.735,98.99,350949,83.868227813762,84.0367902252056,83.215048469418,83.4299655440086,416402.443456299,0.0,1.0
2021-12-30,101.02,101.46,99.76,99.76,434543,85.1408740201611,85.511711325337,84.0789308280665,84.0789308280665,515587.071018383,0.0,1.0
2021-12-31,101.78,101.92,100.84,100.89,401615,85.7814111836468,85.8994048716573,84.9891678498619,85.0313084527228,476517.862506237,0.0,1.0
2022-01-03,102.17,102.87,100.9,102.22,677186,86.1101078859618,86.7000763260144,85.039736573295,86.1522484888227,803483.996462156,0.0,1.0
2022-01-04,103.92,105.36,102.33,102.49,1533085,87.5850289860933,88.7986783484872,86.2449578151167,86.3798077442716,1819011.70832856,0.0,1.0
2022-01-05,103.32,105.73,103.15,104.3,947052,87.0793417517625,89.1105188096578,86.9360637020354,87.9052975678361,1123681.12426642,0.0,1.0
2022-01-06,103.15,103.8,102.2965,103.32,570282,86.9360637020354,87.4838915392271,86.2167236111999,87.0793417517625,676641.95726201,0.0,1.0
2022-01-07,102.78,103.63,102.05,103.15,595073,86.6242232408648,87.3406134895001,86.0089704390956,86.9360637020354,706056.581539967,0.0,1.0
2022-01-10,101.4,102.34,100.33,101.78,1025905,85.461142601904,86.2533859356889,84.5593337006807,85.7814111836468,1217240.53567337,0.0,1.0
2022-01-11,101.25,101.57,100.43,101.29,1042031,85.3347207933213,85.604420651631,84.6436149064025,85.36843327561,1236374.10152817,0.0,1.0
2022-01-12,102.71,102.78,101.06,101.96,880766,86.5652263968595,86.6242232408648,85.1745865024498,85.933117353946,1045032.51045944,0.0,1.0
2022-01-13,102.02,103.055,101.81,102.7,1062925,85.9836860773791,86.8559965565997,85.8066955453633,86.5567982762874,1261164.91915004,0.0,1.0
2022-01-14,100.12,101.75,98.94,101.68,960605,84.3823431686649,85.7561268219303,83.3878249411477,85.697129977925,1139761.81495413,0.0,1.0
2022-01-18,100.13,100.61,98.625,99.58,826077,84.3907712892371,84.7953210767018,83.122339143124,83.9272246577672,980143.785231042,0.0,1.0
2022-01-19,99.13,100.7,98.775,100.23,657264,83.5479592320191,84.8711741618514,83.2487609517067,84.4750524949589,779846.460869986,0.0,1.0
2022-01-20,98.15,100.485,97.785,99.21,771271,82.7220034159455,84.6899695695495,82.4143770150609,83.6153841965966,915116.239017587,0.0,1.0
2022-01-21,95.92,98.31,95.73,98.31,1267990,80.8425325283494,82.8568533451004,80.682398237478,82.8568533451004,1504475.3918038,0.0,1.0
2022-01-24,97.41,97.52,93.6087,94.66,1278341,82.0983224936042,82.1910318198982,78.8945410205014,79.7805893362547,1516756.89621674,0.0,1.0
2022-01-25,95.58,97.05,93.56,96.93,1037086,80.5559764288953,81.7949101530057,78.8534960733149,81.6937727061396,1230506.8385273,0.0,1.0
2022-01-26,89.79,96.24,88.56,94.0,2393040,75.6760946176031,81.1122323866591,74.639435787225,79.2243333784909,2839351.88101024,0.0,1.0
2022-01-27,88.47,91.29,88.24,90.28,1320068,74.5635827020754,76.9403127034301,74.3697359289152,76.0890725256399,1566266.15470758,0.0,1.0
2022-01-28,89.97,90.03,85.97,87.87,1346133,75.8278007879024,75.8783695113354,72.4565525590304,74.0578954677446,1597192.38526725,0.0,1.0
2022-01-31,92.48,92.8,88.5,88.78,2808300,78.5163712504277,78.7880541959309,75.1373146157316,75.3750371930469,3307737.98972001,0.68,1.0
2022-02-01,94.53,94.72,92.38,92.75,1150621,80.2568401200577,80.4181518689502,78.431470329958,78.7456037356961,1355251.50214351,0.0,1.0
2022-02-02,95.53,95.68,93.935,94.75,1184040,81.1058493247552,81.2332007054598,79.7516796432626,80.4436221450911,1394613.85512519,0.0,1.0
2022-02-03,93.78,96.4,93.43,94.8,939009,79.6200832165345,81.8444873328421,79.3229299948904,80.486072605326,1106005.67674002,0.0,1.0
2022-02-04,93.92,94.61,92.56,93.59,1409716,79.7389445051922,80.3247608564335,78.5842919868035,79.458771467642,1660424.87195675,0.0,1.0
2022-02-07,93.0,94.34,90.01,93.84,1707509,78.9578560368705,80.0955283711651,76.4193185148248,79.6710237688164,2011178.43075484,0.0,1.0
2022-02-08,92.29,92.6,89.96,92.17,2250370,78.3550595015352,78.6182523549914,76.3768680545899,78.2531783969715,2650583.74814878,0.0,1.0
2022-02-09,96.23,96.5,93.0,93.26,945140,81.7001557680435,81.9293882533118,78.9578560368705,79.1785984300918,1113227.0354321,0.0,1.0
2022-02-10,94.93,97.786,94.43,95.2,1134209,80.5964438019367,83.0212140905528,80.1719391995879,80.825676287205,1335920.73410332,0.0,1.0
2022-02-11,94.39,95.47,93.95,94.55,1478255,80.1379788314,81.0549087724734,79.7644147813331,80.2738203041516,1741153.08976732,0.0,1.0
2022-02-14,94.56,95.56,94.35,94.74,1209253,80.2823103961986,81.1313196008961,80.1040184632121,80.4351320530442,1424310.82408678,0.0,1.0
2022-02-15,96.45,96.96,95.3,95.79,1345653,81.8869377930769,82.3199324874727,80.9105772076748,81.3265917179766,1584968.68179351,0.0,1.0
2022-02-16,97.04,97.3,95.77,96.67,1125867,82.3878532238485,82.6085956170698,81.3096115338826,82.0737198181104,1326095.16336292,0.0,1.0
2022-02-17,99.08,105.1255,98.27,102.65,3621463,84.1198320014314,89.2525171484304,83.4321345456264,87.1507948622016,4265516.76938554,0.0,1.0
2022-02-18,97.98,99.385,97.05,99.08,1194932,83.1859218762642,84.3787798088642,82.3963433158955,84.1198320014314,1407442.9268711,0.0,1.0
2022-02-22,94.21,97.88,94.0,97.35,1548604,79.9851571745545,83.1010209557944,79.806865241568,82.6510460773047,1824013.20437003,0.0,1.0
2022-02-23,92.14,95.6,91.87,94.0,914704,78.2277081208306,81.165279969084,77.9984756355622,79.806865241568,1077378.18970511,0.0,1.0
2022-02-24,93.18,93.4,89.66,89.75,965552,79.110677693716,79.2974597187495,76.1221652931807,76.1985761216035,1137269.1775986,0.0,1.0
2022-02-25,96.71,96.78,93.0,93.0,961978,82.1076801862983,82.1671108306271,78.9578560368705,78.9578560368705,1133059.56481675,0.0,1.0
2022-02-28,97.05,99.85,95.55,96.17,2032401,82.3963433158955,84.7735690890485,81.1228295088492,81.6492152157616,2393850.37141507,0.0,1.0
2022-03-01,94.82,97.46,94.07,96.56,716538,80.50305278942,82.7444370898214,79.8662958858968,81.9803288055937,843969.648427161,0.0,1.0
2022-03-02,96.77,97.3,94.83,94.89,621291,82.1586207385801,82.6085956170698,80.5115428814669,80.5624834337488,731783.585575308,0.0,1.0
2022-03-03,94.19,97.55,93.75,97.55,669136,79.9681769904605,82.8208479182442,79.5946129403936,82.8208479182442,788137.509343478,0.0,1.0
2022-03-04,92.45,93.99,91.31,93.69,1056911,78.4909009742868,79.798375149521,77.5230304809316,79.5436723881117,1244875.78479969,0.0,1.0
2022-03-07,89.13,92.45,88.98,91.5,979530,75.672190414691,78.4909009742868,75.5448390339864,77.6843422298242,1153733.07448294,0.0,1.0
2022-03-08,88.09,91.315,87.39,88.77,1209173,74.7892208418056,77.5272755269551,74.1949143985173,75.3665471009999,1424216.59660425,0.0,1.0
2022-03-09,89.93,90.99,89.71,90.0,1113512,76.351397778449,77.2513475354284,76.1646157534156,76.4108284227779,1311542.90653033,0.0,1.0
2022-03-10,88.99,89.435,88.13,89.12,1067925,75.5533291260333,75.9311382221237,74.8231812099935,75.663700322644,1257848.55345645,0.0,1.0
2022-03-11,86.47,89.26,86.38,89.17,747287,73.4138259301956,75.7825616113017,73.3374151017728,75.7061507828789,880187.159179538,0.0,1.0
2022-03-14,86.84,88.935,86.31,87.06,1614033,73.7279593359337,75.506633619775,73.277984457444,73.9147413609671,1901078.32879741,0.0,1.0
2022-03-15,88.02,88.46,86.72,86.83,1276981,74.7297901974767,75.1033542475436,73.6260782313699,73.7194692438867,1504083.81079324,0.0,1.0
2022-03-16,89.95,90.5325,87.83,88.81,1053873,76.368377962543,76.8629258242793,74.5684784485842,75.4005074691878,1241297.49615077,0.0,1.0
2022-03-17,89.67,90.2,88.9571,89.89,1009466,76.1306553852277,76.5806302637174,75.5253967231988,76.3174374102611,1188992.99844415,0.0,1.0
2022-03-18,89.33,89.825,88.36,89.455,2393106,75.8419922556305,76.2622518119558,75.0184533270739,75.9481184062177,2818704.42247157,0.0,1.0
2022-03-21,89.4,89.96,88.32,89.4,1286708,75.9014228999593,76.3768680545899,74.984492958886,75.9014228999593,1515540.69482486,0.0,1.0
2022-03-22,89.17,90.5328,88.97,89.59,1712021,75.7061507828789,76.8631805270407,75.5363489419394,76.0627346488519,2016492.86076931,0.0,1.0
2022-03-23,85.12,88.82,85.05,88.82,1024698,72.2676635038539,75.4089975612348,72.2082328595251,75.4089975612348,1206933.91111709,0.0,1.0
2022-03-24,85.5,86.03,84.39,85.55,1555139,72.590287001639,73.0402618801287,71.6478867844247,72.6327374618738,1831710.41184887,0.0,1.0
2022-03-25,84.88,85.99,84.55,85.55,1010096,72.0639012947265,73.0063015119407,71.7837282571763,72.6327374618738,1189735.03986904,0.0,1.0
2022-03-28,83.83,84.93,83.185,84.93,1690589,71.1724416297941,72.1063517549614,70.6248306927642,72.1063517549614,1991249.31820061,0.0,1.0
2022-03-29,86.44,87.76,85.16,85.16,2681478,73.3883556540546,74.5090478042554,72.3016238720418,72.3016238720418,3158361.5173587,0.0,1.0
2022-03-30,84.5,86.55,83.97,85.98,1592706,71.7412777969414,73.4817466665714,71.2913029184517,72.9978114198938,1875958.45979952,0.0,1.0
2022-03-31,81.92,84.93,81.16,84.72,2896898,69.5508340488218,72.1063517549614,68.9055870532517,71.9280598219749,3412092.57093043,0.0,1.0
2022-04-01,84.45,84.46,81.84,82.34,1582228,71.6988273367066,71.7073174287535,69.482913312446,69.9074179147948,1863617.01527569,0.0,1.0
2022-04-04,85.12,85.23,84.09,84.37,1259006,72.2676635038539,72.3610545163706,71.3931840230155,71.6309066003308,1482912.07331319,0.0,1.0
2022-04-05,85.05,85.64,84.36,84.6,1491946,72.2082328595251,72.7091482902966,71.6224165082838,71.8261787174112,1757278.9455581,0.0,1.0
2022-04-06,85.44,85.99,83.71,84.4,1072084,72.5393464493571,73.0063015119407,71.0705605252304,71.6563768764717,1262747.20470427,0.0,1.0
2022-04-07,84.68,85.57,83.28,85.44,1529301,71.894099453787,72.6497176459678,70.7054865672104,72.5393464493571,1801277.29068006,0.0,1.0
2022-04-08,84.36,85.4,83.96,84.67,793058,71.6224165082838,72.5053860811692,71.2828128264048,71.88560936174,934098.235463224,0.0,1.0
2022-04-11,83.6,85.51,83.5,84.14,924954,70.9771695127136,72.5987770936859,70.8922685922439,71.4356344832503,1089451.08590374,0.0,1.0
2022-04-12,82.76,85.1,82.65,84.11,769894,70.2640017807677,72.2506833197599,70.170610768251,71.4101642071094,906814.667897839,0.0,1.0
2022-04-13,83.8,84.034,83.2,83.35,715752,71.1469713536532,71.3456395075524,70.6375658308346,70.7649172115393,843043.863411344,0.0,1.0
2022-04-14,85.22,85.41,84.11,84.11,1668600,72.3525644243237,72.5138761732162,71.4101642071094,71.4101642071094,1965349.71678482,0.0,1.0
2022-04-18,83.53,85.25,83.05,85.09,1029558,70.9177388683848,72.3780347004646,70.51021445013,72.242193227713,1212658.23068054,0.0,1.0
2022-04-19,87.84,88.665,83.39,83.48,2246412,74.5769685406312,75.2774011345067,70.7988775797272,70.87528840815,2645921.84345081,0.0,1.0
2022-04-20,88.69,88.99,87.14,88.48,1482219,75.2986263646241,75.5533291260333,73.9826620973429,75.1203344316376,1745822.06152648,0.0,1.0
2022-04-21,88.45,89.9,88.1139,89.27,1366850,75.0948641554967,76.3259275023081,74.8095121617978,75.7910517033487,1609935.43113229,0.0,1.0
2022-04-22,87.93,89.04,87.28,88.49,1318109,74.653379369054,75.5957795862682,74.1015233860006,75.1288245236846,1552526.15955982,0.0,1.0
2022-04-25,89.54,89.96,87.06,87.97,1219865,76.020284188617,76.3768680545899,73.9147413609671,74.6873397372419,1436810.09964384,0.0,1.0
2022-04-26,88.26,89.5,87.97,88.72,1232063,74.9335524066042,75.9863238204291,74.6873397372419,75.324096640765,1451177.43504198,0.0,1.0
2022-04-27,90.6,91.49,88.72,88.74,1938581,76.9202339455964,77.6758521377772,75.324096640765,75.341076824859,2283345.09128277,0.0,1.0
2022-04-28,90.46,92.52,88.37,91.11,1364884,76.8013726569387,78.5503316186156,75.0269434191209,77.3532286399921,1607619.79074921,0.0,1.0
2022-04-29,88.06,90.24,87.82,89.56,1510294,75.3580570089529,77.2236096353385,75.1526750684334,76.6416941371999,1764860.91758177,0.7,1.0
2022-05-02,89.67,89.73,87.53,87.88,1066491,76.7358275266047,76.7871730117346,74.904505223639,75.2040205535633,1246252.90496599,0.0,1.0
2022-05-03,92.17,92.4799,90.03,90.04,1162474,78.8752227403497,79.1404221710455,77.043900437384,77.052458018239,1358414.27583302,0.0,1.0
2022-05-04,94.15,94.22,91.39,92.23,1048507,80.5696237496357,80.6295268156205,78.2077314336612,78.9265682254795,1225237.62003352,0.0,1.0
2022-05-05,92.08,93.37,90.93,92.98,1061963,78.7982045126548,79.9021324429472,77.8140827143322,79.568386789603,1240961.68998744,0.0,1.0
2022-05-06,91.92,92.68,90.55,91.63,1104569,78.6612832189752,79.3116593639536,77.4888946418429,78.4131133741807,1290749.1249203,0.0,1.0
2022-05-09,88.5,92.13,88.49,90.9,1367074,75.734590566572,78.8409924169297,75.7260329857171,77.7884099717672,1597500.53568523,0.0,1.0
2022-05-10,88.62,89.89,87.21,89.68,1409810,75.8372815368318,76.9240943054142,74.6306626362796,76.7443851074597,1647439.8827089,0.0,1.0
2022-05-11,87.59,90.01,87.0,88.59,1301592,74.9558507087689,77.026785275674,74.4509534383251,75.8116087942669,1520981.24698707,0.0,1.0
2022-05-12,89.51,89.57,87.06,87.06,974482,76.598906232925,76.6502517180549,74.5022989234549,74.5022989234549,1138735.36985972,0.0,1.0
2022-05-13,92.1,92.38,90.04,90.35,897865,78.8153196743648,79.0549319383042,77.052458018239,77.3177430247433,1049204.22630597,0.0,1.0
2022-05-16,91.2,92.3,90.93,91.73,711185,78.0451373974166,78.9864712914644,77.8140827143322,78.4986891827305,831058.463895368,0.0,1.0
2022-05-17,92.56,92.56,90.91,91.44,739457,79.2089683936939,79.2089683936939,77.7969675526222,78.2505193379361,864095.837984037,0.0,1.0
2022-05-18,90.73,92.18,90.415,91.82,843899,77.6429310972326,78.8837803212047,77.3733673003007,78.5757074104254,986142.011744956,0.0,1.0
2022-05-19,86.76,90.86,86.6,89.95,1130266,74.2455714978055,77.7541796483473,74.1086502041259,76.9754397905441,1320777.47105628,0.0,1.0
2022-05-20,84.7,87.375,80.72,87.1,2960832,72.4827098416797,74.7718627203868,69.0767926613977,74.5365292468748,3459893.68978852,0.0,1.0
2022-05-23,84.96,85.42,83.395,85.0,1318222,72.7052069439091,73.0988556632382,71.3659455401048,72.7394372673291,1540414.30906597,0.0,1.0
2022-05-24,81.61,84.5,81.515,84.28,1134791,69.8384173574909,72.3115582245801,69.7571203393686,72.1232914457705,1326065.1803712,0.0,1.0
2022-05-25,83.57,83.85,81.1,81.3,879032,71.5157032050669,71.7553154690064,69.4019807338869,69.5731323509865,1027196.83856503,0.0,1.0
2022-05-26,85.99,86.51,84.04,84.04,901966,73.5866377719721,74.031631976431,71.917909505251,71.917909505251,1053996.46849392,0.0,1.0
2022-05-27,87.08,87.32,86.19,86.38,905393,74.5194140851649,74.7247960256844,73.7577893890717,73.9203834253163,1058001.10491872,0.0,1.0
2022-05-31,89.75,90.34,85.84,87.06,1995726,76.8042881734445,77.3091854438883,73.4582740591474,74.5022989234549,2332114.68734021,0.0,1.0
2022-06-01,89.45,91.53,89.14,89.9,1203751,76.5475607477951,78.3275375656309,76.2822757412908,76.9326518862692,1406648.70177593,0.0,1.0
2022-06-02,89.87,90.33,88.88,90.09,812929,76.9069791437043,77.3006278630334,76.0597786390613,77.0952459225138,949951.877494601,0.0,1.0
2022-06-03,88.79,89.77,87.94,89.48,577685,75.9827604113665,76.8214033351545,75.2553660386932,76.5732334903601,675056.43217362,0.0,1.0
2022-06-06,88.57,89.55,88.18,89.31,472211,75.7944936325569,76.6331365563449,75.4607479792127,76.4277546158254,551804.310122536,0.0,1.0
2022-06-07,88.82,88.9727,87.0,87.76,726017,76.0084331539314,76.1391074135869,74.4509534383251,75.1013295833035,848390.464902836,0.0,1.0
2022-06-08,88.33,89.26,87.88,88.58,626909,75.5891116920374,76.3849667115505,75.2040205535633,75.8030512134119,732577.361083517,0.0,1.0
2022-06-09,87.285,89.13,87.28,88.27,657319,74.694844492692,76.2737181604358,74.6905657022645,75.5377662069075,768113.104788823,0.0,1.0
2022-06-10,84.92,86.215,84.9,86.11,688529,72.6709766204892,73.7791833412091,72.6538614587793,73.6893287422319,804583.692129916,0.0,1.0
2022-06-13,81.27,83.85,80.7506,83.26,997932,69.5474596084216,71.7553154690064,69.1029788588139,71.2504181985626,1166137.97393369,0.0,1.0
2022-06-14,80.75,81.36,80.17,81.17,1090482,69.1024654039626,69.6244778361164,68.6061257143738,69.4618837998718,1274287.69704866,0.0,1.0
2022-06-15,81.76,82.88,80.81,80.81,998807,69.9667810703156,70.9252301260733,69.1538108890925,69.1538108890925,1167160.45916033,0.0,1.0
2022-06-16,79.01,80.77,78.64,80.21,1124963,67.6134463351961,69.1195805656726,67.2968158435619,68.6403560377937,1314580.62630557,0.0,1.0
2022-06-17,80.11,80.86,78.32,78.99,1740624,68.5547802292439,69.1965987933674,67.0229732562025,67.5963311734862,2034014.08586994,0.0,1.0
2022-06-21,82.46,82.91,80.15,80.88,904306,70.5658117301642,70.9509028686383,68.5890105526638,69.2137139550774,1056730.88612859,0.0,1.0
2022-06-22,82.27,83.34,81.56,81.82,815484,70.4032176939196,71.3188788454024,69.795629453216,70.0181265554455,952937.534356391,0.0,1.0
2022-06-23,83.06,83.39,82.32,82.68,649657,71.079266581463,71.3616667496773,70.4460055981945,70.7540785089737,759159.639867085,0.0,1.0
2022-06-24,85.74,85.915,83.6,83.6,1208421,73.3726982505976,73.5224559155597,71.5413759476319,71.5413759476319,1412105.85149983,0.0,1.0
2022-06-27,85.65,86.42,84.81,86.0,606997,73.2956800229028,73.9546137487362,72.5768432310845,73.5951953528271,709309.10298881,0.0,1.0
2022-06-28,84.19,86.5,84.11,86.05,429235,72.0462732180757,74.0230743955761,71.9778125712359,73.637983257102,501584.510008125,0.0,1.0
2022-06-29,83.89,84.37,83.31,84.02,489189,71.7895457924263,72.2003096734654,71.2932061028375,71.9007943435411,571644.029182999,0.0,1.0
2022-06-30,81.88,83.05,81.41,83.0,872178,70.0694720405753,71.070709000608,69.6672657403913,71.0279210963331,1019187.56571544,0.0,1.0
2022-07-01,81.35,81.55,79.73,81.5,1199331,69.6159202552614,69.787071872361,68.2295921567547,69.7442839680861,1401483.69068821,0.0,1.0
2022-07-05,82.17,82.17,79.4,80.37,793099,70.3176418853698,70.3176418853698,67.9471919885403,68.7772773314734,926779.440872561,0.0,1.0
2022-07-06,82.2,82.785,80.77,82.27,829090,70.3433146279347,70.843933107951,69.1195805656726,70.4032176939196,968836.887492018,0.0,1.0
2022-07-07,84.64,84.955,82.065,82.28,988176,72.4313643565498,72.7009281534817,70.2277872863925,70.4117752747746,1154737.55579528,0.0,1.0
2022-07-08,83.79,84.56,83.16,84.29,805799,71.7039699838765,72.36290370971,71.1648423900128,72.1318490266255,941620.08359066,0.0,1.0
2022-07-11,82.51,83.87,82.22,83.2,917244,70.6085996344391,71.7724306307164,70.3604297896447,71.1990727134327,1071849.64482834,0.0,1.0
2022-07-12,81.16,83.56,80.61,82.48,868045,69.4533262190168,71.507145624212,68.9826592719929,70.5829268918742,1014357.92978206,0.0,1.0
2022-07-13,80.87,81.92,79.24,79.24,936430,69.2051563742224,70.1037023639953,67.8102706948607,67.8102706948607,1094269.53232357,0.0,1.0
2022-07-14,79.39,80.17,78.67,79.95,1117852,67.9386344076854,68.6061257143738,67.3224885861268,68.4178589355642,1306271.03493798,0.0,1.0
2022-07-15,79.21,80.09,77.7877,79.85,1508987,67.7845979522957,68.537665067534,66.5674532272919,68.3322831270144,1763333.61679181,0.0,1.0
2022-07-18,79.42,80.345,79.09,79.95,1579905,67.9643071502503,68.7558833793359,67.681906982036,68.4178589355642,1846205.16799512,0.0,1.0
2022-07-19,79.98,81.8116,77.11,79.31,2971573,68.4435316781292,70.0109381875273,65.9875059727499,67.8701737608455,3472445.13415349,0.0,1.0
2022-07-20,81.33,81.815,79.56,79.89,1841840,69.5988050935515,70.013847765018,68.08411328222,68.3665134504344,2152290.50266955,0.0,1.0
2022-07-21,84.8,85.08,80.48,81.6,1676483,72.5682856502295,72.8078979141689,68.8714107208782,69.8298597766359,1959061.82881627,0.0,1.0
2022-07-22,81.13,84.11,80.56,84.11,1261654,69.4276534764519,71.9778125712359,68.939871367718,71.9778125712359,1474311.51557956,0.0,1.0
2022-07-25,78.66,81.28,78.135,81.22,1825163,67.3139310052718,69.5560171892766,66.8646580103854,69.5046717041467,2132802.51852705,0.0,1.0
2022-07-26,77.54,78.63,77.04,77.72,1719403,66.3554819495141,67.2882582627069,65.9276029067651,66.5095184049037,2009216.18987617,0.0,1.0
2022-07-27,78.65,78.69,76.935,77.36,1654144,67.3053734244169,67.3396037478368,65.8377483077878,66.2014454941244,1932957.4888415,0.0,1.0
2022-07-28,79.65,79.98,78.35,78.76,1136650,68.1611315099148,68.4435316781292,67.0486459987674,67.3995068138216,1328237.52326985,0.0,1.0
2022-07-29,78.72,79.41,78.3,79.1,2917861,67.9643071502503,68.5600308790825,67.6016927066133,68.2923868849695,3379627.15359122,0.7,1.0
2022-08-01,79.48,80.43,77.825,78.53,1277444,68.6204666196887,69.4406659564867,67.1915930382143,67.8002672828907,1479605.92694175,0.0,1.0
2022-08-02,78.55,79.465,78.53,79.37,744775,67.8175346373496,68.6075161038445,67.8002672828907,68.5254961701647,862639.383204307,0.0,1.0
2022-08-03,79.06,79.35,77.75,78.7,1077296,68.2578521760517,68.5082288157058,67.1268404589934,67.9470397957914,1247783.50101503,0.0,1.0
2022-08-04,78.91,79.1,78.35,78.86,601030,68.1283470176099,68.2923868849695,67.6448610927606,68.0851786314626,696146.015222429,0.0,1.0
2022-08-05,77.91,78.63,77.435,78.13,759895,67.2649792946647,67.8866040551852,66.8548796262657,67.4549201937126,880152.199120589,0.0,1.0
2022-08-08,78.1,78.93,77.92,78.31,490463,67.4290191620242,68.1456143720688,67.2736129718941,67.6103263838428,568081.232324574,0.0,1.0
2022-08-09,77.96,78.2,77.21,77.95,739567,67.3081476808119,67.5153559343188,66.660621888603,67.2995140035825,856607.191055365,0.0,1.0
2022-08-10,78.45,79.15,78.09,78.85,591951,67.7311978650551,68.3355552711168,67.4203854847948,68.0765449542332,685630.217887513,0.0,1.0
2022-08-11,78.64,79.96,78.48,79.31,790881,67.8952377324147,69.0348831267024,67.7570988967435,68.473694106788,916041.889198759,0.0,1.0
2022-08-12,80.58,80.63,78.7,79.21,605759,69.5701711149285,69.6133395010757,67.9470397957914,68.3873573344935,701623.403216351,0.0,1.0
2022-08-15,80.62,80.89,79.87,80.32,670794,69.6047058238463,69.8378151090415,68.9571800316373,69.3456955069627,776950.518501762,0.0,1.0
2022-08-16,82.42,82.46,80.1,80.41,733625,71.1587677251478,71.1933024340656,69.1557546079148,69.4233986020278,849724.839721069,0.0,1.0
2022-08-17,81.25,82.18,80.61,81.91,732897,70.1486274893018,70.9515594716409,69.5960721466168,70.7184501864457,848881.630065841,0.0,1.0
2022-08-18,82.6,83.6,80.68,81.49,934324,71.3141739152779,72.1775416382231,69.656507887223,70.3558357428087,1082185.46416432,0.0,1.0
2022-08-19,84.0,84.19,81.88,82.52,1274315,72.5228887274013,72.6869285947608,70.6925491547573,71.2451044974423,1475981.7469813,0.0,1.0
2022-08-22,81.68,83.169,81.565,83.0,1207217,70.5198756101683,71.8054301496337,70.4205883220296,71.659521004456,1398265.15158773,0.0,1.0
2022-08-23,82.33,82.71,81.56,82.0,822728,71.0810646300827,71.4091443648019,70.4162714834148,70.7961532815107,952928.836849938,0.0,1.0
2022-08-24,83.08,83.39,82.14,82.5,670759,71.7285904222916,71.9962344164046,70.9170247627231,71.2278371429834,776909.97957603,0.0,1.0
2022-08-25,83.36,84.125,82.72,83.32,522874,71.9703333847163,72.6308096927694,71.4177780420313,71.9357986757985,605621.435807551,0.0,1.0
2022-08-26,80.44,83.75,80.44,83.63,496500,69.4492996337161,72.3070467966649,69.4492996337161,72.2034426699115,575073.617885856,0.0,1.0
2022-08-29,79.88,80.49,79.03,79.76,620654,68.9658137088668,69.4924680198634,68.2319511443633,68.8622095821134,718875.611752927,0.0,1.0
2022-08-30,78.93,80.43,78.78,80.32,548244,68.1456143720688,69.4406659564867,68.016109213627,69.3456955069627,635006.365688244,0.0,1.0
2022-08-31,78.82,79.64,78.5993,79.63,1238607,68.0506439225448,68.7586054553599,67.8600986660908,68.7499717781305,1434622.77669435,0.0,1.0
2022-09-01,79.24,79.435,78.01,78.37,816487,68.4132583661818,68.5816150721562,67.3513160669592,67.6621284472195,945700.167264389,0.0,1.0
2022-09-02,78.71,80.9,78.3,80.06,562338,67.9556734730209,69.846448786271,67.6016927066133,69.121219898997,651330.811953064,0.0,1.0
2022-09-06,77.63,78.55,76.44,78.02,1152221,67.02323633224,67.8175346373496,65.9958287419351,67.3599497441886,1334565.75845732,0.0,1.0
2022-09-07,79.27,79.36,77.22,77.56,1145996,68.4391593978702,68.5168624929353,66.6692555658324,66.9628005916338,1327355.6209521,0.0,1.0
2022-09-08,79.77,79.91,78.1,78.98,788291,68.8708432593428,68.9917147405552,67.4290191620242,68.1887827582161,913042.008694581,0.0,1.0
2022-09-09,81.45,81.955,80.46,80.62,706353,70.3213010338908,70.7573017339782,69.466566988175,69.6047058238463,818136.908790591,0.0,1.0
2022-09-12,82.47,83.245,81.935,82.0,932902,71.201936111295,71.8710460965776,70.7400343795193,70.7961532815107,1080538.42552457,0.0,1.0
2022-09-13,79.89,81.375,79.7,80.86,785738,68.9744473860963,70.25654845467,68.8104075187367,69.8119140773532,910084.983626176,0.0,1.0
2022-09-14,80.57,80.74,79.21,79.88,1184175,69.561537437699,69.7083099505997,68.3873573344935,68.9658137088668,1371576.63939574,0.0,1.0
2022-09-15,77.99,81.04,77.86,80.83,1232198,67.3340487125003,69.9673202674833,67.2218109085174,69.7860130456648,1427199.52026529,0.0,1.0
2022-09-16,75.8,77.91,75.35,77.91,1780841,65.4432733992502,67.2649792946647,65.0547579239248,67.2649792946647,2062668.02970688,0.0,1.0
2022-09-19,77.43,77.705,74.63,74.73,803551,66.8505627876509,67.0879889114609,64.4331331634042,64.5194699356988,930716.980313792,0.0,1.0
2022-09-20,75.0,76.72,74.89,76.6,1003662,64.752579220894,66.2375717043598,64.65760877137,66.1339675776064,1162496.55080474,0.0,1.0
2022-09-21,75.16,77.395,75.05,75.05,822366,64.8907180565652,66.8203449173479,64.7957476070412,64.7957476070412,952509.548532366,0.0,1.0
2022-09-22,73.04,75.42,72.675,74.94,763465,63.0603784839213,65.115193664531,62.7452492650463,64.7007771575173,884287.169545267,0.0,1.0
2022-09-23,70.99,72.48,70.22,72.48,1031862,61.2904746518835,62.5768925590719,60.6256815052157,62.5768925590719,1195159.34239463,0.0,1.0
2022-09-26,71.12,72.225,70.68,70.8,961365,61.4027124558664,62.3567337897209,61.0228306577705,61.1264347845239,1113505.83818497,0.0,1.0
2022-09-27,69.44,71.74,68.96,71.18,884819,59.9522546813184,61.9380004440924,59.5378381743046,61.4545145192431,1024846.04935377,0.0,1.0
2022-09-28,69.38,69.885,68.53,69.71,979195,59.9004526179416,60.336453318029,59.1665900534382,60.1853639665136,1134157.52520794,0.0,1.0
2022-09-29,67.89,68.98,66.92,68.86,957847,58.6140347107532,59.5551055287635,57.7765680194963,59.4515014020101,1109431.09702138,0.0,1.0
2022-09-30,67.42,68.83,67.27,67.74,1066905,58.208251880969,59.4256003703218,58.0787467225272,58.4845295523114,1235748.07309267,0.0,1.0
2022-10-03,68.98,69.625,66.7,67.82,1669775,59.5551055287635,60.1119777100632,57.5866271204484,58.553598970147,1934025.27755359,0.0,1.0
2022-10-04,70.48,73.275,66.67,70.46,4847913,60.8501571131814,63.2632698988134,57.56072608876,60.8328897587225,5615119.57322432,0.0,1.0
2022-10-05,68.29,69.25,68.1,69.006,1859230,58.9593817999313,59.7882148139588,58.7953419325717,59.5775530895601,2153462.48254163,0.0,1.0
2022-10-06,68.55,69.82,67.99,68.13,1575776,59.1838574078971,60.2803344160376,58.7003714830477,58.8212429642601,1825150.4638423,0.0,1.0
2022-10-07,68.97,69.4,67.26,67.88,1971389,59.5464718515341,59.9177199724006,58.0701130452977,58.6054010335238,2283371.20743279,0.0,1.0
2022-10-10,67.39,69.52,66.54,69.34,1113349,58.1823508492806,60.021324099154,57.4484882847771,59.8659179090238,1289542.06928419,0.0,1.0
2022-10-11,67.76,68.81,66.91,67.31,1221407,58.5017969067703,59.4083330158629,57.7679343422669,58.113281431445,1414700.79033456,0.0,1.0
2022-10-12,67.72,68.22,67.22,67.69,925613,58.4672621978525,58.8989460593252,58.0355783363799,58.4413611661642,1072095.9046771,0.0,1.0
2022-10-13,68.09,69.17,65.835,66.43,1369174,58.7867082553423,59.7191453961231,56.8398140401007,57.3535178352532,1585852.66001057,0.0,1.0
2022-10-14,66.6,69.26,66.398,69.13,2163649,57.5002903481538,59.7968484911882,57.3258900681189,59.6846106872053,2506057.31775451,0.0,1.0
2022-10-17,67.71,68.25,67.1926,67.84,2209983,58.4586285206231,58.9248470910135,58.0119220607712,58.570866324606,2559723.90589373,0.0,1.0
2022-10-18,65.76,68.79,65.44,68.24,3023923,56.7750614608798,59.391065661404,56.4987837895373,58.9162134137841,3502473.99761984,0.0,1.0
2022-10-19,64.84,66.94,64.37,65.84,2590671,55.9807631557702,57.7938353739552,55.5749803259859,56.8441308787155,3000657.69329702,0.0,1.0
2022-10-20,64.11,65.915,63.6,64.88,1727163,55.3505047180202,56.9088834579364,54.9101871793181,56.015297864688,2000495.21669403,0.0,1.0
2022-10-21,65.49,65.63,63.49,63.85,1626996,56.5419521756846,56.6628236568969,54.8152167297941,55.1260291100544,1884476.28601373,0.0,1.0
2022-10-24,65.61,66.88,65.4,65.53,1343714,56.645556302438,57.7420333105785,56.4642490806195,56.5764868846024,1556363.487178,0.0,1.0
2022-10-25,66.97,67.06,65.63,65.74,976755,57.8197364056436,57.8974395007087,56.6628236568969,56.7577941064209,1131331.3829569,0.0,1.0
2022-10-26,66.07,67.69,65.5306,66.94,1244144,57.0427054549929,58.4413611661642,56.5770049052362,57.7938353739552,1441036.03474518,0.0,1.0
2022-10-27,65.11,67.3626,65.0218,66.36,1241067,56.2138724409654,58.1586945736719,56.1377234078016,57.293082094647,1437472.08404581,0.0,1.0
2022-10-28,65.73,66.11,64.8,65.08,1875702,56.7491604291915,57.0772401639107,55.9462284468524,56.1879714092771,2172541.25924619,0.0,1.0
2022-10-31,65.25,65.7,64.64,64.97,1256939,56.9391013282394,57.3317847856756,56.4067970859371,56.6947649547236,1440403.30522962,0.7,1.0
2022-11-01,65.05,66.5204,64.74,66.18,850659,56.7645753471567,58.0476903600769,56.4940600764785,57.7506471402741,974822.195208613,0.0,1.0
2022-11-02,62.63,65.26,62.62,65.13,1175843,54.6528109760557,56.9478276272936,54.6440846770016,56.8343857395898,1347470.43701493,0.0,1.0
2022-11-03,61.21,62.44,59.87,62.06,1665356,53.4136765103684,54.4870112940271,52.2443524371141,54.15541192997,1908433.3343018,0.0,1.0
2022-11-04,62.19,63.62,61.21,61.93,1540076,54.2688538176737,55.5167145824152,53.4136765103684,54.0419700422662,1764867.31711309,0.0,1.0
2022-11-07,62.42,62.995,61.91,62.67,1408803,54.4695586959189,54.9713208915317,54.0245174441579,54.6877161722723,1614433.55454592,0.0,1.0
2022-11-08,61.39,63.15,60.905,62.56,1382965,53.5707498933428,55.1065785268708,53.1475243892172,54.5917268826768,1584824.20946193,0.0,1.0
2022-11-09,57.96,61.09,57.58,60.93,1632009,50.5776293177741,53.3089609217187,50.2460299537169,53.1693401368525,1870218.96668373,0.0,1.0
2022-11-10,60.39,60.41,59.47,59.66,2082058,52.6981199879292,52.7155725860375,51.8953004749486,52.0611001569772,2385957.65178721,0.0,1.0
2022-11-11,63.41,63.54,60.52,60.74,1359729,55.3334623022783,55.4469041899821,52.811561875633,53.003540454824,1558196.6553799,0.0,1.0
2022-11-14,57.16,59.52,57.14,58.11,4553167,49.8795253934432,51.9389319702193,49.8620727953349,50.7085238035861,5217752.64834841,0.0,1.0
2022-11-15,58.71,58.99,57.96,57.99,2102248,51.2321017468343,51.4764381203501,50.5776293177741,50.6038082149365,2409094.60810138,0.0,1.0
2022-11-16,55.97,58.214,55.15,58.15,2424423,48.8410958060009,50.7992773137491,48.1255392835618,50.7434289998027,2778294.65270367,0.0,1.0
2022-11-17,58.42,58.44,55.57,55.72,1826387,50.9790390742643,50.9964916723726,48.4920438438355,48.6229383296475,2092968.60979602,0.0,1.0
2022-11-18,59.52,60.59,59.2,59.2,1912568,51.9389319702193,52.8726459690119,51.659690400487,51.659690400487,2191728.69063367,0.0,1.0
2022-11-21,59.15,59.87,58.68,59.39,1263893,51.6160589052163,52.2443524371141,51.2059228496719,51.8254900825156,1448372.31930632,0.0,1.0
2022-11-22,61.26,61.32,59.39,59.53,1282284,53.457308005639,53.5096657999639,51.8254900825156,51.9476582692735,1469447.69144967,0.0,1.0
2022-11-23,62.16,62.92,61.278,61.3,1047390,54.2426749205113,54.9058736486257,53.4730153439365,53.4922132018556,1200268.28498793,0.0,1.0
2022-11-25,62.1,62.72,62.08,62.17,509859,54.1903171261865,54.7313476675429,54.1728645280782,54.2514012195655,584278.623545825,0.0,1.0
2022-11-28,61.77,62.18,61.06,61.15,990994,53.9023492574,54.2601275186196,53.2827820245563,53.3613187160435,1135640.65802932,0.0,1.0
2022-11-29,62.17,63.11,61.51,61.81,1073560,54.2514012195655,55.0716733306543,53.6754654819925,53.9372544536165,1230258.08918516,0.0,1.0
2022-11-30,62.82,63.04,60.33,62.03,2876295,54.8186106580843,55.0105892372753,52.6457621936044,54.1292330328075,3296122.42504641,0.0,1.0
2022-12-01,63.26,64.36,62.85,63.11,2520022,55.2025678164663,56.1624607124213,54.8447895552467,55.0716733306543,2887847.39597653,0.0,1.0
2022-12-02,63.31,63.71,62.65,63.01,1245276,55.246199311737,55.5952512739024,54.670263574164,54.9844103401129,1427037.9599353,0.0,1.0
2022-12-05,63.24,63.69,62.57,63.09,1413457,55.185115218358,55.5777986757942,54.6004531817309,55.054220732546,1619766.85789838,0.0,1.0
2022-12-06,60.57,63.585,59.6,63.47,2034285,52.8551933709036,55.4861725357257,52.0087423626524,55.3858200966032,2331211.64812217,0.0,1.0
2022-12-07,60.04,61.7599,59.98,60.74,1273887,52.3926995210344,53.8935356953553,52.3403417267096,53.003540454824,1459825.05538378,0.0,1.0
2022-12-08,60.05,61.635,59.875,61.0,1799842,52.4014258200885,53.7845442201692,52.2487155866412,53.2304242302315,2062549.07015462,0.0,1.0
2022-12-09,59.49,60.44,59.46,60.03,1401078,51.9127530730569,52.7417514831999,51.8865741758945,52.3839732219803,1605581.004396,0.0,1.0
2022-12-12,60.0,60.05,59.1,59.56,1649550,52.3577943248179,52.4014258200885,51.5724274099456,51.9738371664359,1890320.27182028,0.0,1.0
2022-12-13,60.67,62.755,60.22,61.89,1941477,52.942456361445,54.7618897142324,52.5497729040089,54.0070648460496,2224857.28251512,0.0,1.0
2022-12-14,59.96,61.025,59.31,60.51,1794312,52.3228891286013,53.2522399778668,51.7556796900825,52.8028355765788,2056211.90480458,0.0,1.0
2022-12-15,59.22,59.55,58.55,59.19,1838125,51.6771429985952,51.9651108673817,51.0924809619681,51.6509641014328,2106419.90217917,0.0,1.0
2022-12-16,57.86,59.225,57.22,58.98,3317986,50.4903663272327,51.6815061481223,49.931883187768,51.467711821296,3802283.1665702,0.0,1.0
2022-12-19,55.91,57.91,55.66,57.72,2430579,48.7887380116761,50.5339978225034,48.5705805353227,50.3681981404748,2785349.18975518,0.0,1.0
2022-12-20,54.79,55.74,54.65,55.61,2735146,47.8113925176129,48.6403909277558,47.6892243308549,48.526949040052,3134371.14982155,0.0,1.0
2022-12-21,57.7,58.0,55.17,55.17,2654878,50.3507455423665,50.6125345139906,48.14299188167,48.14299188167,3042387.1374676,0.0,1.0
2022-12-22,57.7,57.77,55.84,57.23,1944893,50.3507455423665,50.4118296357455,48.7276539182972,49.9406094868221,2228771.88592123,0.0,1.0
2022-12-23,58.21,58.255,57.45,57.88,1146297,50.7957867941275,50.8350551398711,50.1325880660131,50.507818925341,1313611.86785897,0.0,1.0
2022-12-27,58.83,59.04,57.671,58.27,917793,51.3368173354839,51.5200696156208,50.3254392751095,50.8481445884523,1051755.15336592,0.0,1.0
2022-12-28,58.22,59.46,58.0,58.97,1068224,50.8045130931816,51.8865741758945,50.6125345139906,51.4589855222418,1224143.2403049,0.0,1.0
2022-12-29,60.99,61.12,58.63,58.77,1603807,53.2216979311774,53.3351398188811,51.1622913544012,51.2844595411591,1837900.56935968,0.0,1.0
2022-12-30,61.01,61.12,60.155,60.28,1274079,53.2391505292856,53.3351398188811,52.493051960157,52.6021306983337,1460045.0799312,0.0,1.0
2023-01-03,61.95,62.05,61.218,61.58,1681604,54.0594226403745,54.1466856309158,53.4206575496117,53.7365495753714,1927052.91162685,0.0,1.0
2023-01-04,62.11,62.81,61.59,62.05,1734940,54.1990434252406,54.8098843590302,53.7452758744255,54.1466856309158,1988173.89736102,0.0,1.0
2023-01-05,63.3,63.42,61.61,61.9,1666292,55.2374730126828,55.3421886013325,53.7627284725338,54.0157911451038,1909505.95397045,0.0,1.0
2023-01-06,64.86,65.305,63.46,63.59,1397299,56.5987756651281,56.9870959730372,55.377093797549,55.4905356852528,1601250.41707993,0.0,1.0
2023-01-09,63.7,64.94,63.565,64.89,1193794,55.5865249748483,56.6685860575612,55.4687199376175,56.6249545622905,1368041.58623711,0.0,1.0
2023-01-10,64.48,64.56,63.5,63.64,1320347,56.2671763010709,56.336986693504,55.4119989937656,55.5341671805235,1513066.41201364,0.0,1.0
2023-01-11,65.93,66.22,65.0,65.03,1770736,57.5324896639207,57.7855523364907,56.720943851886,56.7471227490484,2029194.72391983,0.0,1.0
2023-01-12,65.88,66.25,64.86,66.25,1039892,57.48885816865,57.8117312336531,56.5987756651281,57.8117312336531,1191675.86802688,0.0,1.0
2023-01-13,66.02,66.165,64.9,65.11,914281,57.6110263554079,57.7375576916929,56.6336808613447,56.8169331414815,1047730.53768611,0.0,1.0
2023-01-17,65.42,65.9,64.88,65.68,1378737,57.0874484121598,57.5063107667583,56.6162282632364,57.3143321875673,1579979.08557405,0.0,1.0
2023-01-18,64.17,65.63,64.0,65.5,1271435,55.9966610303927,57.2707006922966,55.8483139464724,57.1572588045928,1457015.1585595,0.0,1.0
2023-01-19,61.54,63.915,61.035,63.7,1516143,53.7016443791549,55.7741404045122,53.260966276921,55.5865249748483,1737441.02808548,0.0,1.0
2023-01-20,63.32,63.42,61.57,61.595,1322647,55.2549256107911,55.3421886013325,53.7278232763173,53.7496390239526,1515702.12273789,0.0,1.0
2023-01-23,65.01,65.09,63.31,63.8,1538748,56.7296701509402,56.7994805433733,55.246199311737,55.6737879653897,1763345.48066013,0.0,1.0
2023-01-24,63.82,65.39,63.65,64.87,978904,55.6912405634979,57.0612695149973,55.5428934795776,56.6075019641823,1121785.98730924,0.0,1.0
2023-01-25,64.1,64.1242,62.635,63.5,950390,55.9355769370138,55.9566945807248,54.6571741255828,55.4119989937656,1089110.05009565,0.0,1.0
2023-01-26,63.78,65.2129,63.44,64.92,1137982,55.6563353672814,56.9067267587486,55.3596411994408,56.6511334594529,1304083.20061022,0.0,1.0
2023-01-27,58.61,61.69,58.41,59.84,7005761,51.1448387562929,53.8325388649669,50.9703127752102,52.2181735399517,8028330.17357941,0.0,1.0
2023-01-30,58.94,59.54,58.13,58.36,3556009,51.4328066250794,51.9563845683276,50.7259764016944,50.9266812799395,4075048.2855781,0.0,1.0
2023-01-31,59.17,59.58,57.945,58.54,8146905,52.2443524371141,52.606363329445,51.1627345271012,51.6880917976789,9226879.96621722,0.7,1.0
2023-02-01,60.24,60.47,58.1,58.58,2397559,53.189112570758,53.3921918518217,51.2995923034702,51.723409933516,2715385.67160459,0.0,1.0
2023-02-02,63.25,63.99,60.09,60.83,2553265,55.8468022925041,56.5001878054915,53.0566695613687,53.7100550743561,2891732.46489846,0.0,1.0
2023-02-03,61.73,63.15,61.68,61.87,1186066,54.5047131306921,55.7585069529112,54.4605654608957,54.6283266061222,1343294.00109752,0.0,1.0
2023-02-06,60.53,60.975,59.605,60.78,1463124,53.4451690555774,53.8380833167658,52.6284371643432,53.6659074045597,1657079.53188255,0.0,1.0
2023-02-07,60.17,60.35,58.6915,60.29,1102897,53.127305833043,53.2862374443102,51.8218592371621,53.2332602405545,1249099.90163149,0.0,1.0
2023-02-08,59.37,60.215,59.16,59.78,1489294,52.4209431162999,53.1670387358598,52.2355229031548,52.7829540086307,1686718.69530914,0.0,1.0
2023-02-09,56.83,59.19,56.77,59.19,2514762,50.1782414906404,52.2620115050327,50.1252642868847,52.2620115050327,2848125.40683908,0.0,1.0
2023-02-10,57.38,57.84,56.55,56.66,1279005,50.6638658584013,51.0700244205286,49.9310145397803,50.0281394133325,1448553.23723447,0.0,1.0
2023-02-13,58.71,58.73,57.3,57.6,1395639,51.8381938749868,51.8558529429054,50.593229586727,50.8581156055057,1580648.54434554,0.0,1.0
2023-02-14,58.11,58.57,56.95,58.21,1330547,51.3084218374294,51.7145803995568,50.2841958981519,51.3967171770223,1506927.77912722,0.0,1.0
2023-02-15,58.38,58.42,56.86,57.51,2144973,51.5468192543303,51.5821373901674,50.2047300925183,50.7786497998721,2429316.21293937,0.0,1.0
2023-02-16,58.46,61.34,58.35,59.7,2680713,51.6174555260046,54.1603613062799,51.5203306524524,52.7123177369564,3036075.30404222,0.0,1.0
2023-02-17,59.36,59.43,58.17,58.38,2593530,52.4121135823406,52.4739203200556,51.3613990411852,51.5468192543303,2937335.09827147,0.0,1.0
2023-02-21,56.39,59.01,56.31,58.9,2740034,49.7897419964317,52.1030798937655,49.7191057247574,52.0059550202133,3103260.05045524,0.0,1.0
2023-02-22,57.6,57.645,56.39,56.49,2440090,50.8581156055057,50.8978485083225,49.7897419964317,49.8780373360246,2763554.69184518,0.0,1.0
2023-02-23,57.07,57.98,56.01,57.64,1457666,50.3901503056634,51.1936378959587,49.4542197059787,50.8934337413429,1650898.00517325,0.0,1.0
2023-02-24,56.43,56.57,54.98,56.08,1743516,49.8250601322689,49.9486736076989,48.5447777081719,49.5160264436937,1974641.02639949,0.0,1.0
2023-02-27,55.29,57.04,55.11,56.76,1606461,48.8184932609099,50.3636617037855,48.6595616496427,50.1164347529254,1819417.65828978,0.0,1.0
2023-02-28,55.01,55.94,54.76,55.34,2134108,48.5712663100498,49.3924129682637,48.3505279610676,48.8626409307063,2417010.92021374,0.0,1.0
2023-03-01,54.48,55.23,54.28,54.87,1584420,48.1033010102075,48.7655160571542,47.9267103310217,48.4476528346198,1794454.84586771,0.0,1.0
2023-03-02,55.07,55.1,53.8229,54.1,1004964,48.6242435138055,48.6507321156834,47.5231123337426,47.7677787197545,1138184.64783492,0.0,1.0
2023-03-03,55.62,55.73,55.02,55.58,1015290,49.1098678815664,49.2069927551186,48.5800958440091,49.0745497457293,1149879.48931535,0.0,1.0
2023-03-06,54.18,56.0,54.07,55.92,1136244,47.8384149914288,49.4453901720194,47.7412901178766,49.3747539003451,1286867.4668889,0.0,1.0
2023-03-07,51.99,54.32,51.84,54.26,2071189,45.9047470543445,47.9620284668589,45.7723040449551,47.9090512631031,2345751.21354054,0.0,1.0
2023-03-08,52.75,52.86,51.71,52.0,2085918,46.5757916352504,46.6729165088026,45.6575201034844,45.9135765883038,2362432.72817983,0.0,1.0
2023-03-09,51.21,53.34,51.15,52.66,2294275,45.2160434055199,47.0967341388485,45.1630662017642,46.4963258296168,2598410.07529768,0.0,1.0
2023-03-10,49.21,51.44,48.68,51.41,2385661,43.4501366136621,45.4191226865836,42.9821713138197,45.3926340847057,2701910.44170587,0.0,1.0
2023-03-13,47.63,48.845,47.08,48.5,3552141,42.0550702480944,43.127858624148,41.5694458803335,42.8232397025525,4023022.07158164,0.0,1.0
2023-03-14,47.15,48.78,46.79,48.27,2616294,41.6312526180485,43.0704666534126,41.3133893955141,42.6201604214889,2963116.75345844,0.0,1.0
2023-03-15,47.34,47.415,45.75,46.45,3122477,41.799013763275,41.8652352679697,40.395117863748,41.0131852408983,3536400.6915846,0.0,1.0
2023-03-16,48.02,48.07,46.02,46.6,3032314,42.3994220725067,42.4435697423031,40.6335152806488,41.1456282502876,3434285.44924483,0.0,1.0
2023-03-17,48.0,48.06,46.66,47.63,6806607,42.3817630045881,42.4347402083438,41.1986054540433,42.0550702480944,7708908.56910862,0.0,1.0
2023-03-20,48.38,49.42,48.23,48.53,1941082,42.7172852950411,43.6355568268072,42.5848422856517,42.8497283044304,2198396.89042463,0.0,1.0
2023-03-21,49.73,50.06,49.04,49.04,1421896,43.9092723795451,44.2006470002017,43.3000345363542,43.3000345363542,1610386.24071895,0.0,1.0
2023-03-22,48.93,50.5,48.92,50.01,1473307,43.202909662802,44.5891464944104,43.1940801288427,44.1564993304052,1668612.41691018,0.0,1.0
2023-03-23,48.64,49.46,48.04,49.21,1542542,42.9468531779826,43.6708749626443,42.4170811404252,43.4501366136621,1747025.38900953,0.0,1.0
2023-03-24,49.04,49.3,48.31,48.4,1363163,43.3000345363542,43.5296024192957,42.6554785573261,42.7349443629597,1543867.44111887,0.0,1.0
2023-03-27,50.17,50.38,49.19,49.54,1767461,44.2977718737538,44.4831920868989,43.4324775457435,43.7415112343186,2001760.23802539,0.0,1.0
2023-03-28,50.48,50.63,49.82,50.14,1002377,44.5714874264918,44.7039304358811,43.9887381851787,44.271283271876,1135254.70837047,0.0,1.0
2023-03-29,52.0,52.15,50.82,51.16,1798369,45.9135765883038,46.0460195976931,44.8716915811076,45.1718957357235,2036765.4830842,0.0,1.0
2023-03-30,52.36,53.47,52.22,52.615,2123248,46.2314398108382,47.2115180803193,46.1078263354081,46.4565929268,2404711.29030114,0.0,1.0
2023-03-31,53.69,53.77,52.47,52.97,2110901,47.4057678274236,47.4764040990979,46.3285646843904,46.7700413823548,2390727.53979185,0.0,1.0
2023-04-03,52.89,53.96,52.53,53.6,1500830,46.6994051106805,47.6441652443244,46.3815418881461,47.32630202179,1699783.93754411,0.0,1.0
2023-04-04,52.37,53.37,52.22,53.26,1400078,46.2402693447975,47.1232227407264,46.1078263354081,47.0260978671742,1585675.98975825,0.0,1.0
2023-04-05,51.94,52.535,51.565,52.0,1472096,45.860599384548,46.3859566551257,45.5294918610747,45.9135765883038,1667240.88359303,0.0,1.0
2023-04-06,51.93,52.23,51.55,51.76,932330,45.8517698505887,46.1166558693674,45.5162475601357,45.7016677732808,1055922.09543419,0.0,1.0
2023-04-10,52.21,52.52,51.6,51.67,1007736,46.0989968014488,46.3727123541868,45.5603952299322,45.6222019676472,1141324.11138167,0.0,1.0
2023-04-11,52.41,53.07,52.35,52.47,1188170,46.2755874806346,46.8583367219477,46.2226102768789,46.3285646843904,1345676.91282276,0.0,1.0
2023-04-12,51.3,53.08,51.1,52.95,1634943,45.2955092111535,46.867166255907,45.1189185319677,46.7523823144362,1851675.30646388,0.0,1.0
2023-04-13,52.64,52.89,51.6,51.64,2278530,46.4786667616983,46.6994051106805,45.5603952299322,45.5957133657693,2580577.87704962,0.0,1.0
2023-04-14,52.4,53.1,52.26,53.0,1879387,46.2667579466753,46.8848253238256,46.1431444712453,46.7965299842327,2128523.44038246,0.0,1.0
2023-04-17,53.07,53.19,52.35,52.53,1665517,46.8583367219477,46.9642911294592,46.2226102768789,46.3815418881461,1886302.27561193,0.0,1.0
2023-04-18,52.77,53.25,52.47,53.18,1660558,46.593450703169,47.0172683332149,46.3285646843904,46.9554615954999,1880685.89764355,0.0,1.0
2023-04-19,52.5,52.57,52.015,52.5,1615346,46.3550532862682,46.4168600239832,45.9268208892427,46.3550532862682,1829480.47705345,0.0,1.0
2023-04-20,51.29,52.39,50.98,52.1,1762043,45.2866796771942,46.257928412716,45.0129641244563,46.0018719278967,1995624.01382038,0.0,1.0
2023-04-21,51.69,51.815,51.12,51.29,1280168,45.6398610355658,45.7502302100569,45.1365775998863,45.2866796771942,1449870.40754647,0.0,1.0
2023-04-24,51.73,51.88,51.04,51.72,1757836,45.675179171403,45.8076221807923,45.065941328212,45.6663496374437,1990859.3229325,0.0,1.0
2023-04-25,51.04,51.67,50.77,51.5,1811073,45.065941328212,45.6222019676472,44.8275439113112,45.4720998903393,2051153.55844421,0.0,1.0
2023-04-26,51.41,51.46,50.89,50.93,2663433,45.3926340847057,45.4367817545021,44.9334983188227,44.9688164546598,3016504.62219233,0.0,1.0
2023-04-27,58.93,59.06,54.86,55.0,5627191,52.0324436220912,52.1472275635619,48.4388233006605,48.5624367760905,6373146.10934801,0.0,1.0
2023-04-28,59.22,61.35,58.91,59.4,3424490,52.9065674840608,54.8094886043082,52.629616522898,53.0673777195747,3833140.33481944,0.7,1.0
2023-05-01,58.64,58.99,57.99,58.84,2165774,52.3884011696272,52.701087738682,51.8076975413827,52.5670792090871,2424219.57006831,0.0,1.0
2023-05-02,58.55,58.925,57.93,58.6,1742404,52.3079960518703,52.6430173758575,51.7540941295448,52.3526655617353,1950328.09321993,0.0,1.0
2023-05-03,59.73,60.47,58.3,58.48,1983637,53.3621964846834,54.0233052306848,52.0846485025455,52.2454587380594,2220347.84576396,0.0,1.0
2023-05-04,59.91,60.15,58.54,59.64,2134975,53.5230067201973,53.7374203675491,52.2990621498973,53.2817913669265,2389745.27194739,0.0,1.0
2023-05-05,60.38,60.8,59.68,60.48,1823775,53.9429001129279,54.3181239957936,53.3175269748185,54.0322391326578,2041409.23586733,0.0,1.0
2023-05-08,59.47,60.49,59.0,60.38,1820796,53.1299150333856,54.0411730346308,52.710021640655,53.9429001129279,2038074.74662735,0.0,1.0
2023-05-09,59.65,59.79,58.97,59.02,1174837,53.2907252688995,53.4157998965214,52.683219934736,52.727889444601,1315032.33811115,0.0,1.0
2023-05-10,59.98,60.51,59.43,60.47,1262535,53.5855440340082,54.0590408385768,53.0941794254936,54.0233052306848,1413195.49264891,0.0,1.0
2023-05-11,60.02,60.21,59.485,59.76,1386748,53.6212796419002,53.791023779387,53.1433158863451,53.3889981906024,1552231.04550756,0.0,1.0
2023-05-12,61.19,61.285,60.0,60.25,1590634,54.6665461727403,54.7514182414837,53.6034118379542,53.826759387279,1780447.11572677,0.0,1.0
2023-05-15,62.36,62.66,61.23,61.24,1988240,55.7118127035804,55.9798297627702,54.7022817806323,54.7112156826053,2225500.12974236,0.0,1.0
2023-05-16,61.82,62.025,60.82,61.84,1372131,55.2293819970388,55.4125269874852,54.3359917997396,55.2472498009848,1535869.77353011,0.0,1.0
2023-05-17,61.99,62.21,61.1901,62.09,1646954,55.3812583305797,55.5778041739855,54.66663551176,55.4705973503096,1843487.87906877,0.0,1.0
2023-05-18,62.0,62.115,61.18,61.88,982174,55.3901922325527,55.4929321052421,54.6576122707673,55.2829854088768,1099378.52795918,0.0,1.0
2023-05-19,60.32,62.71,59.98,62.05,1962675,53.88929670109,56.0244992726351,53.5855440340082,55.4348617424176,2196884.41392492,0.0,1.0
2023-05-22,60.41,60.615,59.82,60.46,1150343,53.9697018188469,54.1528468092932,53.4426016024403,54.0143713287119,1287615.42658241,0.0,1.0
2023-05-23,60.79,61.32,59.88,60.13,1232906,54.3091900938206,54.7826868983892,53.4962050142783,53.7195525636031,1380030.8126585,0.0,1.0
2023-05-24,60.52,60.93,59.9601,60.89,1151012,54.0679747405498,54.4342647214425,53.567765569082,54.3985291135505,1288364.25951344,0.0,1.0
2023-05-25,59.72,60.65,59.36,60.65,1316316,53.3532625827104,54.1841154661987,53.0316421116827,54.1841154661987,1473394.27271453,0.0,1.0
2023-05-26,60.07,61.115,59.36,59.65,1271233,53.6659491517652,54.5995419079429,53.0316421116827,53.2907252688995,1422931.44008408,0.0,1.0
2023-05-30,60.44,60.72,59.8,60.6,1145495,53.9965035247659,54.2466527800097,53.4247337984944,54.1394459563338,1282188.90632882,0.0,1.0
2023-05-31,59.35,60.18,58.88,60.02,2988698,53.0227082097097,53.7642220734681,52.6028148169791,53.6212796419002,3345344.51915298,0.0,1.0
2023-06-01,60.02,60.185,58.46,58.46,1695263,53.6212796419002,53.7686890244546,52.2275909341134,52.2275909341134,1897561.67587787,0.0,1.0
2023-06-02,60.02,60.78,59.9,60.7,1635201,53.6212796419002,54.3002561918476,53.5140728182243,54.2287849760637,1830332.37318172,0.0,1.0
2023-06-05,59.89,60.3455,59.69,60.18,1328765,53.5051389162513,53.9120781511211,53.3264608767914,53.7642220734681,1487328.83348947,0.0,1.0
2023-06-06,59.94,60.51,59.69,60.32,1192499,53.5498084261163,54.0590408385768,53.3264608767914,53.88929670109,1334801.97522313,0.0,1.0
2023-06-07,61.14,61.47,60.05,60.31,1193049,54.6218766628753,54.9166954279841,53.6480813478192,53.880362799117,1335417.60767764,0.0,1.0
2023-06-08,61.09,61.53,60.39,61.01,859564,54.5772071530104,54.970298839822,53.9518340149009,54.5057359372264,962137.263872499,0.0,1.0
2023-06-09,60.29,61.62,60.21,61.24,884019,53.862494995171,55.050703957579,53.791023779387,54.7112156826053,989510.521463559,0.0,1.0
2023-06-12,61.78,61.87,60.29,60.44,1066533,55.1936463891468,55.2740515069038,53.862494995171,53.9965035247659,1193804.23383219,0.0,1.0
2023-06-13,62.87,62.9,61.5,61.78,1353107,56.167441704203,56.194243410122,54.9434971339031,55.1936463891468,1514575.60659442,0.0,1.0
2023-06-14,61.91,63.87,61.86,63.13,2126071,55.3097871147957,57.0608319015023,55.2651176049308,56.3997231555008,2379778.74217472,0.0,1.0
2023-06-15,61.63,62.04,61.155,61.61,1680892,55.059637859552,55.4259278404447,54.6352775158348,55.041770055606,1881475.75950735,0.0,1.0
2023-06-16,61.45,62.27,61.06,61.91,2347327,54.8988276240381,55.6314075858235,54.5504054470914,55.3097871147957,2627437.60463915,0.0,1.0
2023-06-20,61.47,61.69,60.75,61.09,1351774,54.9166954279841,55.1132412713899,54.2734544859286,54.5772071530104,1513083.53739103,0.0,1.0
2023-06-21,60.2,61.28,60.16,61.22,1389713,53.7820898774141,54.7469512904972,53.7463542695221,54.6933478786593,1555549.86410324,0.0,1.0
2023-06-22,60.27,60.375,59.84,60.07,872411,53.844627191225,53.9384331619414,53.4604694063863,53.6659491517652,976517.318678157,0.0,1.0
2023-06-23,60.0,60.16,59.04,59.81,2096313,53.6034118379542,53.7463542695221,52.7457572485469,53.4336677004674,2346469.66839043,0.0,1.0
2023-06-26,60.98,61.04,60.27,60.27,807514,54.4789342313075,54.5325376431454,53.844627191225,53.844627191225,903876.047040985,0.0,1.0
2023-06-27,62.6,62.68,61.04,61.07,989847,55.9262263509322,55.9976975667162,54.5325376431454,54.5593393490644,1107967.16036549,0.0,1.0
2023-06-28,63.265,63.27,62.27,62.61,1253852,56.5203308321362,56.5247977831227,55.6314075858235,55.9351602529052,1403476.33518977,0.0,1.0
2023-06-29,63.83,63.99,63.17,63.27,1350376,57.0250962936103,57.1680387251782,56.4354587633928,56.5247977831227,1511518.71162484,0.0,1.0
2023-06-30,64.77,65.0,64.11,64.56,1272883,57.8648830790716,58.0703628244504,57.2752455488541,57.6772711376387,1424778.33744761,0.0,1.0
2023-07-03,64.79,65.16,64.695,64.72,735592,57.8827508830176,58.2133052560183,57.7978788142741,57.8202135692066,823371.469962096,0.0,1.0
2023-07-05,64.24,64.61,63.82,64.45,1400124,57.391386274503,57.7219406475037,57.0161623916373,57.5789982159358,1567203.22680128,0.0,1.0
2023-07-06,64.3,64.35,62.845,63.35,1477306,57.4449896863409,57.4896591962059,56.1451069492705,56.5962689989067,1653595.48880878,0.0,1.0
2023-07-07,64.56,65.22,64.0,64.2,1619824,57.6772711376387,58.2669086678562,57.1769726271512,57.355650666611,1813120.40908531,0.0,1.0
2023-07-10,64.08,65.0,63.935,64.58,1988457,57.2484438429351,58.0703628244504,57.1189022643267,57.6951389415847,2225743.02472895,0.0,1.0
2023-07-11,64.81,64.85,63.479,64.09,1376181,57.9006186869635,57.9363542948555,56.7115163343583,57.2573777449081,1540403.06705879,0.0,1.0
2023-07-12,64.89,65.45,64.59,65.3,1594310,57.9720899027475,58.4723884132351,57.7040728435577,58.3383798836402,1784561.77918638,0.0,1.0
2023-07-13,65.37,65.69,64.74,65.12,1143340,58.4009171974511,58.6868020605869,57.8380813731526,58.1775696481263,1279776.74643887,0.0,1.0
2023-07-14,64.1,65.35,63.85,65.35,1032305,57.2663116468811,58.3830493935051,57.0429640975563,58.3830493935051,1155491.74719032,0.0,1.0
2023-07-17,64.0,64.46,63.26,64.08,2049899,57.1769726271512,57.5879321179088,56.5158638811497,57.2484438429351,2294517.00522005,0.0,1.0
2023-07-18,63.2,64.88,62.93,64.18,1366991,56.4622604693118,57.9631560007745,56.221045116041,57.337782862665,1530116.40840976,0.0,1.0
2023-07-19,64.61,64.715,63.31,63.47,1527147,57.7219406475037,57.8157466182201,56.5605333910147,56.7034758225826,1709384.10183662,0.0,1.0
2023-07-20,63.84,64.58,63.105,64.5,1033373,57.0340301955833,57.6951389415847,56.3773884005683,57.6236677258008,1156687.19348381,0.0,1.0
2023-07-21,63.96,64.4,63.38,64.11,1033492,57.1412370192592,57.5343287060709,56.6230707048256,57.2752455488541,1156820.39396033,0.0,1.0
2023-07-24,64.98,65.05,63.92,64.3,1178484,58.0524950205044,58.1150323343154,57.1055014113672,57.4449896863409,1319114.54095043,0.0,1.0
2023-07-25,63.66,64.99,63.58,64.99,1139391,56.8732199600694,58.0614289224774,56.8017487442855,58.0614289224774,1275356.50541548,0.0,1.0
2023-07-26,64.06,64.1,63.21,63.5,906369,57.2305760389891,57.2663116468811,56.4711943712848,56.7302775285015,1014527.58575144,0.0,1.0
2023-07-27,62.88,64.6,62.67,64.25,1512616,56.176375606176,57.7130067455307,55.9887636647432,57.400320176476,1693119.09238843,0.0,1.0
2023-07-28,62.7,63.8,62.4,63.8,1485278,56.0155653706622,56.9982945876913,55.7475483114724,56.9982945876913,1662518.80140399,0.0,1.0
2023-07-31,64.56,65.15,63.46,64.53,6328832,58.3026442757482,58.8354596432001,57.3092596923634,58.2755519689286,7008076.54602312,0.7,1.0
2023-08-01,64.55,65.0,64.12,64.16,1410914,58.2936135068083,58.6999981091021,57.9052904423943,57.9414135181537,1562340.93618786,0.0,1.0
2023-08-02,64.37,64.51,63.6715,64.39,2368950,58.1310596658908,58.2574904310489,57.5002604554415,58.1491212037705,2623198.5512811,0.0,1.0
2023-08-03,65.09,67.89,64.49,66.0,4087073,58.7812750295609,61.3098903327222,58.2394288931692,59.6030750030883,4525719.82210688,0.0,1.0
2023-08-04,63.75,65.18,63.25,65.16,2377087,57.5711519916194,58.8625519500196,57.1196135446263,58.8444904121399,2632208.8582153,0.0,1.0
2023-08-07,64.78,64.96,63.38,63.67,1771611,58.5013211924252,58.6638750333427,57.2370135408445,57.4989058401005,1961749.89283592,0.0,1.0
2023-08-08,65.68,65.76,64.01,64.16,1702586,59.3140903970127,59.3863365485316,57.8059519840558,57.9414135181537,1885316.75579117,0.0,1.0
2023-08-09,66.06,66.5,65.47,65.7,1267939,59.6572596167275,60.0546134500814,59.1244442492756,59.3321519348925,1404021.08440989,0.0,1.0
2023-08-10,65.09,66.63,65.04,66.42,865433,58.7812750295609,60.1720134462996,58.7361211848616,59.9823672985625,958315.959319891,0.0,1.0
2023-08-11,65.77,65.945,64.7,65.0,901789,59.3953673174715,59.5534057739191,58.4290750409063,58.6999981091021,998573.88225215,0.0,1.0
2023-08-14,65.62,65.77,64.425,65.51,1459007,59.2599057833736,59.3953673174715,58.1807288950601,59.1605673250351,1615595.53756263,0.0,1.0
2023-08-15,64.03,65.55,63.84,65.15,1445506,57.8240135219355,59.1966904007945,57.6524289120782,58.8354596432001,1600645.53708104,0.0,1.0
2023-08-16,64.64,65.07,63.75,63.76,914076,58.3748904272671,58.7632134916811,57.5711519916194,57.5801827605592,1012179.5896751,0.0,1.0
2023-08-17,63.68,65.58,63.67,64.87,893921,57.5079366090404,59.2237827076141,57.4989058401005,58.5825981128839,989861.445855653,0.0,1.0
2023-08-18,63.76,63.95,62.8,63.08,761141,57.5801827605592,57.7517673704166,56.7132289423325,56.9660904726486,842830.776724139,0.0,1.0
2023-08-21,63.25,64.22,63.02,63.6,899013,57.1196135446263,57.9955981317929,56.9119058590095,57.4356904575215,995499.946889076,0.0,1.0
2023-08-22,67.71,68.49,65.45,65.49,4019184,61.1473364918047,61.8517364691139,59.1063827113959,59.1425057871554,4450544.60673808,0.0,1.0
2023-08-23,66.84,67.55,66.31,66.97,1645565,60.3616595940367,61.0028441887669,59.883028840224,60.4790595902549,1822175.95307579,0.0,1.0
2023-08-24,65.95,66.81,65.64,66.64,1713521,59.557921158389,60.3345672872171,59.2779673212533,60.1810442152395,1897425.35924766,0.0,1.0
2023-08-25,69.68,70.375,67.87,68.1,3366424,62.9263979729575,63.5540364142779,61.2918287948425,61.4995364804593,3727726.86624788,0.0,1.0
2023-08-28,70.65,70.89,69.45,69.86,2088102,63.8023825601241,64.0191210146808,62.7186902873407,63.088951813875,2312208.42201278,0.0,1.0
2023-08-29,70.99,71.21,69.9,70.65,1517069,64.1094287040794,64.3081056207563,63.1250748896344,63.8023825601241,1679889.06603916,0.0,1.0
2023-08-30,71.43,71.46,70.62,71.34,1055250,64.5067825374333,64.5338748442529,63.7752902533045,64.4255056169745,1168505.14837349,0.0,1.0
2023-08-31,72.0,72.64,71.4,71.66,1427508,65.0215363670054,65.5995055791566,64.4796902306137,64.7144902230501,1580715.89419033,0.0,1.0
2023-09-01,72.79,72.94,72.01,72.38,1253601,65.7349671132545,65.8704286473524,65.0305671359453,65.3647055867202,1388144.25255262,0.0,1.0
2023-09-05,72.64,72.91,71.55,72.66,2212932,65.5995055791566,65.8433363405329,64.6151517647116,65.6175671170363,2450435.85406344,0.0,1.0
2023-09-06,72.92,73.575,72.46,72.64,2374149,65.8523671094727,66.4438824750337,65.4369517382391,65.5995055791566,2628955.53613435,0.0,1.0
2023-09-07,70.35,72.53,69.52,72.46,2835389,63.5314594919282,65.5001671208181,62.7819056699197,65.4369517382391,3139698.31238243,0.0,1.0
2023-09-08,69.94,70.42,69.61,70.24,1952584,63.1611979653939,63.5946748745073,62.8631825903784,63.4321210335897,2162145.89588411,0.0,1.0
2023-09-11,69.75,70.92,69.52,70.22,1402788,62.9896133555365,64.0462133215003,62.7819056699197,63.41405949571,1553342.80983326,0.0,1.0
2023-09-12,70.36,70.91,69.74,70.02,1140816,63.5404902608681,64.0371825525605,62.9805825865966,63.2334441169128,1263254.55517352,0.0,1.0
2023-09-13,69.18,70.6,68.93,70.33,1765338,62.4748595259644,63.7572287154248,62.2490903024678,63.5133979540485,1954803.64048269,0.0,1.0
2023-09-14,68.13,69.61,68.105,69.48,1678995,61.5266287872789,62.8631825903784,61.5040518649292,62.7457825941602,1859193.84183212,0.0,1.0
2023-09-15,66.37,67.69,66.25,67.41,3894169,59.9372134538632,61.129274953925,59.8288442265849,60.8764134236088,4312112.31948491,0.0,1.0
2023-09-18,66.01,66.9,65.785,66.47,1500376,59.6121057720282,60.4158442076759,59.4089134708813,60.0275211432618,1661404.48282021,0.0,1.0
2023-09-19,66.28,66.52,65.71,65.85,945661,59.8559365334044,60.0726749879611,59.3411827038323,59.4676134689904,1047154.46303343,0.0,1.0
2023-09-20,66.66,67.3,66.2584,66.26,991221,60.1991057531192,60.7770749652703,59.8364300724943,59.8378749955247,1097604.20912193,0.0,1.0
2023-09-21,66.49,67.06,66.22,66.31,860530,60.0455826811415,60.5603365107137,59.8017519197653,59.883028840224,952886.742790657,0.0,1.0
2023-09-22,65.23,66.875,65.16,66.52,1032743,58.907705794719,60.3932672853262,58.8444904121399,60.0726749879611,1143582.57516862,0.0,1.0
2023-09-25,66.66,67.015,65.07,65.23,1460356,60.1991057531192,60.5196980504843,58.7632134916811,58.907705794719,1617089.31955282,0.0,1.0
2023-09-26,65.27,66.44,65.22,66.09,914840,58.9438288704784,60.0004288364422,58.8986750257791,59.6843519235471,1013025.58629519,0.0,1.0
2023-09-27,64.99,66.7,64.71,66.54,1876726,58.6909673401623,60.2352288288786,58.4381058098461,60.0907365258409,2078146.40425149,0.0,1.0
2023-09-28,65.58,65.65,64.58,64.73,1151328,59.2237827076141,59.2869980901931,58.3207058136279,58.4561673477259,1274894.75997778,0.0,1.0
2023-09-29,66.14,66.59,65.68,66.11,996134,59.7295057682464,60.1358903705402,59.3140903970127,59.7024134614268,1103044.49890536,0.0,1.0
2023-10-02,64.28,65.91,64.1,65.78,1454534,58.0497827454321,59.5217980826295,57.8872289045146,59.4043980864113,1610642.47096355,0.0,1.0
2023-10-03,62.99,64.21,62.71,64.05,1863742,56.8848135521899,57.986567362853,56.6319520218738,57.8420750598152,2063768.89101152,0.0,1.0
2023-10-04,62.29,63.3,61.86,62.9,1500465,56.2526597263996,57.1647673893256,55.8643366619855,56.8035366317311,1661503.0347825,0.0,1.0
2023-10-05,59.91,62.15,59.865,62.15,1492703,54.1033367187124,56.1262289612415,54.0626982584831,56.1262289612415,1652907.97488041,0.0,1.0
2023-10-06,58.76,59.7309,57.75,59.54,1814508,53.0647982906283,53.9415956469995,52.1526906277023,53.7691982679375,2009250.8313337,0.0,1.0
2023-10-09,58.74,58.835,57.84,58.72,1138330,53.0467367527486,53.1325290576773,52.233967548161,53.0286752148689,1260501.74418194,0.0,1.0
2023-10-10,59.56,60.07,58.74,58.8,1698412,53.7872598058173,54.2478290217502,53.0467367527486,53.1009213663878,1880694.77949236,0.0,1.0
2023-10-11,58.24,59.91,57.83,59.66,1796543,52.5951983057555,54.1033367187124,52.2249367792212,53.8775674952159,1989357.73018181,0.0,1.0
2023-10-12,55.64,58.335,55.26,58.24,2433990,50.2471983813914,52.6809906106842,49.9040291616767,52.5951983057555,2695218.99653124,0.0,1.0
2023-10-13,55.99,56.19,54.88,55.39,1679252,50.5632752942866,50.7438906730838,49.5608599419619,50.0214291578949,1859478.4244648,0.0,1.0
2023-10-16,56.82,57.41,55.89,56.46,1361794,51.3128291162951,51.845644483747,50.472967604888,50.9877214344601,1507949.1116078,0.0,1.0
2023-10-17,58.41,59.005,56.29,56.6,2273950,52.7487213777331,53.2860521296549,50.8341983624824,51.1141521996182,2518002.63647847,0.0,1.0
2023-10-18,58.01,58.37,57.51,58.1,1051984,52.3874906201387,52.7125983019737,51.9359521731456,52.4687675405974,1164888.62355512,0.0,1.0
2023-10-19,56.62,58.07,56.49,57.95,960221,51.1322137374979,52.4416752337779,51.0148137412797,52.3333060064995,1063277.1211337,0.0,1.0
2023-10-20,56.06,56.755,55.08,56.42,1406473,50.6264906768656,51.254129118186,49.7414753207592,50.9515983587006,1557423.30400219,0.0,1.0
2023-10-23,54.2,55.62,54.002,55.62,1729857,48.9467676540513,50.2291368435117,48.767958429042,50.2291368435117,1915514.62729204,0.0,1.0
2023-10-24,54.99,55.245,54.22,54.29,1412385,49.6601984003004,49.8904830082669,48.964829191931,49.0280445745101,1563969.81187917,0.0,1.0
2023-10-25,54.75,54.85,53.77,54.61,1787449,49.4434599457437,49.5337676351423,48.5584445896372,49.3170291805856,1979287.71282165,0.0,1.0
2023-10-26,48.37,50.28,46.37,46.555,7713600,43.6818293621118,45.4067062296255,41.8756755741395,42.0427447995269,8541465.35180646,0.0,1.0
2023-10-27,45.84,48.38,45.5186,48.35,3606237,41.3970448203268,43.6908601310517,41.1067959065996,43.6637678242321,3993277.89694856,0.0,1.0
2023-10-30,45.04,47.32,44.7,46.22,4806309,40.6745833051378,42.7335986234263,40.3675371611825,41.7402140400415,5322148.12714887,0.0,1.0
2023-10-31,45.15,45.68,43.29,44.28,4885336,41.4060755892666,41.8921269749214,39.7003103490444,40.608217654324,5327066.55390393,0.7,1.0
2023-11-01,46.03,46.28,44.66,45.01,2261019,42.2131043050707,42.442373826606,40.9567073270576,41.2776846572069,2465459.63115767,0.0,1.0
2023-11-02,46.51,47.53,46.19,46.5,1843190,42.6533017864184,43.5887214342823,42.3598367988533,42.644131005557,2009850.66359615,0.0,1.0
2023-11-03,46.94,47.83,46.54,47.31,1997264,43.0476453634591,43.8638448601246,42.6808141290027,43.3869642553312,2177855.98651072,0.0,1.0
2023-11-06,45.83,47.38,45.63,47.1,1932701,42.0296886878425,43.4511597213611,41.8462730706143,43.1943778572416,2107455.22023391,0.0,1.0
2023-11-07,45.44,46.03,45.4,45.5,1592282,41.6720282342475,42.2131043050707,41.6353451108019,41.727052919416,1736255.64067308,0.0,1.0
2023-11-08,44.04,45.5,43.98,45.48,2358860,40.3881189136501,41.727052919416,40.3330942284817,41.7087113576932,2572147.38379137,0.0,1.0
2023-11-09,43.26,44.53,43.22,44.3,1759104,39.6727980064601,40.8374871758592,39.6361148830145,40.6265592160468,1918161.63376247,0.0,1.0
2023-11-10,43.11,43.37,42.66,43.21,1688854,39.535236293539,39.7736765959356,39.1225511547755,39.6269441021531,1841559.65072348,0.0,1.0
2023-11-13,42.88,43.42,42.69,43.0,2155018,39.3243083337266,39.8195305002427,39.1500634973598,39.4343577040635,2349874.05387488,0.0,1.0
2023-11-14,45.12,45.719,43.86,43.91,1777309,41.3785632466824,41.9278930202809,40.2230448581447,40.2688987624518,1938012.72417136,0.0,1.0
2023-11-15,46.83,47.2,45.14,45.21,3188642,42.9467667739835,43.2860856658557,41.3969048084052,41.4611002744351,3476958.01283132,0.0,1.0
2023-11-16,45.13,46.96,44.71,46.73,1502331,41.3877340275438,43.0659869251819,41.0025612313646,42.8550589653694,1638171.29937287,0.0,1.0
2023-11-17,45.15,45.66,44.69,45.64,1183332,41.4060755892666,41.8737854131986,40.9842196696418,41.8554438514757,1290328.50951587,0.0,1.0
2023-11-20,44.67,45.3,44.2,45.27,1359464,40.965878107919,41.5436373021878,40.5348514074327,41.5161249596036,1482386.30989484,0.0,1.0
2023-11-21,45.08,45.365,43.74,44.35,1830509,41.3418801232368,41.603247377787,40.1129954878078,40.6724131203538,1996023.05154039,0.0,1.0
2023-11-22,45.62,46.01,45.055,45.06,1341588,41.8371022897529,42.1947627433479,41.3189531710833,41.323538561514,1462893.9675631,0.0,1.0
2023-11-24,46.15,46.2,45.54,45.79,482077,42.3231536754077,42.3690075797147,41.7637360428616,41.9930055643969,525666.251636804,0.0,1.0
2023-11-27,45.36,45.9,45.23,45.89,1180078,41.5986619873563,42.0938841538724,41.4794418361579,42.084713373011,1286780.28385311,0.0,1.0
2023-11-28,45.71,46.035,44.85,45.27,1488467,41.9196393175056,42.2176896955014,41.1309521634243,41.5161249596036,1623053.72082692,0.0,1.0
2023-11-29,46.43,46.82,46.0,46.0,1674506,42.5799355395271,42.9375959931221,42.1855919624865,42.1855919624865,1825914.30904885,0.0,1.0
2023-11-30,46.41,46.86,46.05,46.51,3006056,42.5615939778043,42.9742791165678,42.2314458667936,42.6533017864184,3277862.64378995,0.0,1.0
2023-12-01,48.46,48.68,45.865,46.16,1980471,44.4416040543934,44.6433612333444,42.0617864208575,42.3323244562691,2159544.56870042,0.0,1.0
2023-12-04,49.03,49.9,48.36,48.36,2611295,44.9643385634938,45.7621964984365,44.3498962457793,44.3498962457793,2847407.47757709,0.0,1.0
2023-12-05,47.97,48.99,47.84,48.91,1691509,43.9922357921843,44.9276554400481,43.873015640986,44.8542891931569,1844454.7149935,0.0,1.0
2023-12-06,47.845,48.6601,47.58,48.07,1148721,43.8776010314167,44.6251113794302,43.6345753385893,44.0839436007984,1252587.9937157,0.0,1.0
2023-12-07,48.71,48.88,47.415,48.02,1514981,44.6708735759287,44.8267768505726,43.483257454376,44.0380896964914,1651965.10841832,0.0,1.0
2023-12-08,48.7,49.23,48.37,48.53,1529049,44.6617027950672,45.147754180722,44.3590670266407,44.5057995204233,1667305.13258049,0.0,1.0
2023-12-11,48.89,49.19,48.15,48.8,1745143,44.835947631434,45.1110710572763,44.1573098476897,44.7534106036813,1902938.28450685,0.0,1.0
2023-12-12,48.37,49.02,47.0898,47.72,3715721,44.3590670266407,44.9551677826324,43.185023660763,43.7629662706491,4051695.33123995,0.0,1.0
2023-12-13,49.86,50.51,47.83,48.37,3298859,45.7255133749908,46.3216141309825,43.8638448601246,44.3590670266407,3597140.79951613,0.0,1.0
2023-12-14,51.29,51.91,50.34,50.81,2461228,47.0369350381725,47.6055234515799,46.1657108563385,46.5967375568248,2683771.46634987,0.0,1.0
2023-12-15,50.38,51.3687,49.86,51.16,3325530,46.2023939797841,47.1091090835518,45.7255133749908,46.9177148869741,3626223.38299845,0.0,1.0
2023-12-18,51.97,52.565,49.76,50.25,2304136,47.6605481367483,48.2062095980022,45.6338055663767,46.0831738285858,2512475.25681877,0.0,1.0
2023-12-19,51.38,52.59,51.32,52.21,1860264,47.1194720659252,48.2291365501558,47.0644473807567,47.8806468774222,2028468.48933861,0.0,1.0
2023-12-20,50.0,51.84,49.99,51.28,1779441,45.8539043070506,47.54132798555,45.8447335261891,47.027764257311,1940337.49894487,0.0,1.0
2023-12-21,51.08,51.255,50.43,50.52,1136189,46.8443486400828,47.0048373051575,46.2482478840912,46.3307849118439,1238922.85419336,0.0,1.0
2023-12-22,51.02,51.745,50.68,50.99,842183,46.7893239549144,47.4542055673666,46.4775174056264,46.7618116123302,918332.923583243,0.0,1.0
2023-12-26,51.4,51.51,50.73,50.98,952210,47.137813627648,47.2386922171235,46.5233713099335,46.7526408314687,1038308.53052745,0.0,1.0
2023-12-27,51.0,51.53,50.46,51.43,844741,46.7709823931916,47.2570337788463,46.2757602266754,47.1653259702322,921122.21714358,0.0,1.0
2023-12-28,51.47,51.51,50.58,50.8,947194,47.2020090936778,47.2386922171235,46.3858095970123,46.5875667759634,1032838.98537551,0.0,1.0
2023-12-29,51.06,51.585,50.77,51.22,863412,46.82600707836,47.3074730735841,46.5600544333791,46.9727395721426,941481.443126797,0.0,1.0
2024-01-02,49.9,51.17,49.69,50.28,1812701,45.7621964984365,46.9268856678355,45.5696101003468,46.11068617117,1976604.85774739,0.0,1.0
2024-01-03,48.11,49.4,47.85,49.4,2140649,44.120626724244,45.303657455366,43.8821864218474,45.303657455366,2334205.81338681,0.0,1.0
2024-01-04,48.36,48.429,47.39,47.84,1452008,44.3498962457793,44.413174633723,43.4603305022225,43.873015640986,1583298.10944445,0.0,1.0
2024-01-05,48.38,48.83,47.99,48.25,1370739,44.3682378075021,44.7809229462656,44.0105773539071,44.2490176563038,1494680.79187014,0.0,1.0
2024-01-08,49.86,50.02,48.35,48.42,1677205,45.7255133749908,45.8722458687734,44.3407254649179,44.4049209309478,1828857.3517851,0.0,1.0
2024-01-09,50.095,50.19,49.095,49.41,1591061,45.941026725234,46.0281491434173,45.0239486390929,45.3128282362274,1734924.23823477,0.0,1.0
2024-01-10,50.75,50.83,50.04,50.22,1583415,46.5417128716563,46.6150791185476,45.8905874304962,46.0556614860016,1726586.88930501,0.0,1.0
2024-01-11,49.5,50.68,48.66,50.68,2155359,45.39536526398,46.4775174056264,44.6250196716216,46.4775174056264,2350245.88698829,0.0,1.0
2024-01-12,48.61,50.12,48.195,49.85,1310376,44.5791657673145,45.9639536773875,44.198578361566,45.7163425941294,1428859.78828036,0.0,1.0
2024-01-16,47.11,48.25,46.65,48.24,2041800,43.203548638103,44.2490176563038,42.7816927184782,44.2398468754424,2226418.91770823,0.0,1.0
2024-01-17,47.24,47.27,46.2,46.53,1867022,43.3227687893014,43.3502811318856,42.3690075797147,42.6716433481412,2035837.54558597,0.0,1.0
2024-01-18,47.66,47.74,47.11,47.64,1323271,43.7079415854806,43.7813078323719,43.203548638103,43.6896000237578,1442920.75014922,0.0,1.0
2024-01-19,48.26,48.445,47.07,47.73,1531680,44.2581884371652,44.4278478831013,43.1668655146574,43.7721370515105,1670174.02677801,0.0,1.0
2024-01-22,48.38,48.809,48.13,48.57,1517801,44.3682378075021,44.7616643064566,44.1389682859669,44.5424826438689,1655040.09193675,0.0,1.0
2024-01-23,48.31,49.193,47.92,48.92,1167672,44.3040423414722,45.1138222915348,43.9463818878773,44.8634599740183,1273252.53721138,0.0,1.0
2024-01-24,48.12,48.81,48.015,48.79,1075292,44.1297975051055,44.7625813845428,44.0335043060606,44.7442398228199,1172519.5664905,0.0,1.0
2024-01-25,50.08,50.33,48.62,48.89,1694140,45.9272705539418,46.1565400754771,44.588336548176,44.835947631434,1847323.60919101,0.0,1.0
2024-01-26,51.11,51.47,50.48,50.61,1578786,46.8718609826671,47.2020090936778,46.2941017883982,46.4133219395966,1721539.33657209,0.0,1.0
2024-01-29,51.41,51.49,50.73,51.06,1396212,47.1469844085094,47.2203506554007,46.5233713099335,46.82600707836,1522457.05256697,0.0,1.0
2024-01-30,50.68,51.3,50.62,51.16,1172582,46.4775174056264,47.0461058190339,46.422492720458,46.9177148869741,1278606.49787646,0.0,1.0
2024-01-31,48.95,50.38,48.82,49.98,2040640,45.5329269769012,46.863102371732,45.4120019410075,46.4910253382129,2193782.27212746,0.7,1.0
2024-02-01,49.95,50.06,48.83,49.12,1043688,46.463119560699,46.5654407449167,45.4213038668455,45.6910597161468,1122012.81560303,0.0,1.0
2024-02-02,50.07,50.63,48.93,49.57,1279542,46.5747426707547,47.0956505176815,45.5143231252252,46.1096463788558,1375566.76142902,0.0,1.0
2024-02-05,49.14,49.52,48.075,49.52,1526261,45.7096635678228,46.0631367496659,44.7190084660781,46.0631367496659,1640801.08418904,0.0,1.0
2024-02-06,49.24,49.9,48.92,49.15,1526480,45.8026828262026,46.4166099315091,45.5050211993873,45.7189654936608,1641036.51930626,0.0,1.0
2024-02-07,49.9,50.37,48.88,49.21,1727618,46.4166099315091,46.853800445894,45.4678134960354,45.7747770486886,1857269.16134561,0.0,1.0
2024-02-08,50.68,51.31,50.23,50.29,1476938,47.1421601468714,47.728181474664,46.7235734841624,46.7793850391902,1587776.58059794,0.0,1.0
2024-02-09,50.59,51.1,50.23,50.8,1443265,47.0584428143296,47.5328410320664,46.7235734841624,47.2537832569271,1551576.54999512,0.0,1.0
2024-02-12,51.29,51.66,50.305,50.5,3155911,47.709577622988,48.0537488789932,46.7933379279472,46.9747254817878,3392750.11967424,0.0,1.0
2024-02-13,50.6,50.68,46.09,46.15,7515486,47.0677447401675,47.1421601468714,42.8725761872396,42.9283877422674,8079494.6454162,0.0,1.0
2024-02-14,52.69,52.715,50.14,50.5,3748979,49.0118472403049,49.0351020548998,46.6398561516206,46.9747254817878,4030325.61783466,0.0,1.0
2024-02-15,51.05,53.0878,50.21,52.8,2889354,47.4863314028765,49.3818778501396,46.7049696324864,49.1141684245226,3106189.03045151,0.0,1.0
2024-02-16,50.78,51.18,50.4,50.51,1330992,47.2351794052511,47.6072564387702,46.881706223408,46.9840274076257,1430877.88828185,0.0,1.0
2024-02-20,50.19,50.65,49.73,50.33,1649315,46.6863657808104,47.1142543693574,46.2584771922635,46.8165927425421,1773089.81895577,0.0,1.0
2024-02-21,50.09,50.72,49.735,49.88,1467377,46.5933465224307,47.1793678502233,46.2631281551825,46.3980060798331,1577498.06390523,0.0,1.0
2024-02-22,50.16,50.365,49.09,50.3,1672197,46.6584600032965,46.8491494829751,45.6631539386329,46.7886869650282,1797689.02604316,0.0,1.0
2024-02-23,49.59,50.62,49.59,50.39,1651511,46.1282502305318,47.0863485918435,46.1282502305318,46.87240429757,1775450.62040511,0.0,1.0
2024-02-26,48.67,49.67,48.635,49.65,1407999,45.2724730534378,46.2026656372356,45.2399163130049,46.1840617855596,1513663.97079994,0.0,1.0
2024-02-27,50.28,50.54,48.72,48.81,1992365,46.7700831133522,47.0119331851397,45.3189826826277,45.4027000151695,2141884.41695117,0.0,1.0
2024-02-28,50.42,51.0,49.62,49.72,1200471,46.9003100750839,47.4398217736866,46.1561560080457,46.2491752664255,1290561.78355963,0.0,1.0
2024-02-29,50.29,51.42,50.27,50.97,2028669,46.7793850391902,47.8305026588817,46.7607811875143,47.4119159961727,2180912.89409918,0.0,1.0
2024-03-01,50.25,50.835,49.205,50.25,1324247,46.7421773358383,47.28633999736,45.7701260857696,46.7421773358383,1423626.70168083,0.0,1.0
2024-03-04,50.37,50.97,50.07,50.07,1643826,46.853800445894,47.4119159961727,46.5747426707547,46.5747426707547,1767188.8903786,0.0,1.0
2024-03-05,50.73,50.79,49.86,49.94,1303488,47.1886697760612,47.2444813310891,46.3794022281572,46.453817634861,1401309.81767038,0.0,1.0
2024-03-06,51.34,51.6299,50.51,51.07,1176926,47.7560872521779,48.0257500822209,46.9840274076257,47.5049352545525,1265249.8208434,0.0,1.0
2024-03-07,51.36,52.205,51.03,51.51,1581544,47.7746911038538,48.560703837163,47.4677275512006,47.9142199914235,1700232.86311625,0.0,1.0
2024-03-08,51.75,52.46,50.89,51.78,1680703,48.137466211535,48.7979029460314,47.3375005894689,48.1653719890489,1806833.36899768,0.0,1.0
2024-03-11,52.57,53.18,51.26,51.41,1774739,48.9002241302491,49.4676416063658,47.6816718454741,47.8212007330437,1907926.41321018,0.0,1.0
2024-03-12,53.09,53.145,51.77,52.47,1257177,49.383924273824,49.4350848659329,48.1560700632109,48.8072048718694,1351523.35322565,0.0,1.0
2024-03-13,53.04,53.58,52.81,52.81,1283112,49.3374146446341,49.8397186398849,49.1234703503606,49.1234703503606,1379404.6763535,0.0,1.0
2024-03-14,52.97,53.1299,52.47,52.91,1675615,49.2723011637683,49.4210389579175,48.8072048718694,49.2164896087404,1801363.53394565,0.0,1.0
2024-03-15,53.31,53.85,52.61,52.77,3942926,49.5885666422595,50.0908706375103,48.9374318336011,49.0862626470087,4238827.60266898,0.0,1.0
2024-03-18,53.29,53.47,52.95,53.25,1230321,49.5699627905836,49.7373974556671,49.2536973120923,49.5327550872316,1322651.91255005,0.0,1.0
2024-03-19,54.36,54.42,53.33,53.33,1286670,50.5652688552472,50.621080410275,49.6071704939355,49.6071704939355,1383229.69072361,0.0,1.0
2024-03-20,54.28,54.69,53.91,54.22,1215958,50.4908534485434,50.8722324079004,50.1466821925382,50.4350418935155,1307211.02401774,0.0,1.0
2024-03-21,56.06,56.11,54.31,54.33,1685150,52.1465962477034,52.1931058768933,50.5187592260573,50.5373630777332,1811614.09943723,0.0,1.0
2024-03-22,54.84,56.26,54.7,56.09,1212786,51.0117612954701,52.332634764463,50.8815343337384,52.1745020252173,1303800.9774798,0.0,1.0
2024-03-25,55.92,56.0,54.53,54.53,2592669,52.0163692859717,52.0907846926755,50.7234015944928,50.7234015944928,2787238.9493955,0.0,1.0
2024-03-26,54.61,56.23,54.0461,56.16,1360665,50.7978170011966,52.304728986949,50.2732814031931,52.2396155060832,1462777.73409534,0.0,1.0
2024-03-27,56.48,56.61,54.86,54.99,1298579,52.5372771328985,52.6582021687922,51.0303651471461,51.1512901830398,1396032.41588766,0.0,1.0
2024-03-28,56.52,57.04,56.16,56.49,1079892,52.5744848362504,53.0581849798252,52.2396155060832,52.5465790587364,1160933.7881313,0.0,1.0
2024-04-01,56.26,56.42,55.6,56.21,1118539,52.332634764463,52.4814655778706,51.7187076591564,52.2861251352731,1202481.09851967,0.0,1.0
2024-04-02,55.75,56.0,55.17,56.0,1051758,51.8582365467261,52.0907846926755,51.3187248481234,52.0907846926755,1130688.43841551,0.0,1.0
2024-04-03,55.44,55.9,54.64,55.69,2001077,51.5698768457488,51.9977654342958,50.8257227787105,51.8024249916982,2151250.21942234,0.0,1.0
2024-04-04,55.85,57.0,55.33,56.09,1565865,51.9512558051059,53.0209772764733,51.467555661531,52.1745020252173,1683377.21378825,0.0,1.0
2024-04-05,56.42,56.99,55.71,56.08,1517829,52.4814655778706,53.0116753506353,51.8210288433742,52.1652000993793,1631736.29465312,0.0,1.0
2024-04-08,57.59,58.17,56.91,57.0,1831638,53.569790900914,54.1093025995167,52.9372599439315,53.0209772764733,1969095.46679228,0.0,1.0
2024-04-09,57.33,58.49,57.31,57.6,1171351,53.3279408291266,54.406964226332,53.3093369774506,53.579092826752,1259256.43829327,0.0,1.0
2024-04-10,56.78,57.31,55.79,56.31,1542557,52.8163349080378,53.3093369774506,51.895444250078,52.3791443936528,1658320.0370208,0.0,1.0
2024-04-11,56.23,56.89,54.96,56.89,1619881,52.304728986949,52.9186560922556,51.1233844055258,52.9186560922556,1741446.90918344,0.0,1.0
2024-04-12,55.8,56.31,55.43,56.01,1636856,51.904746175916,52.3791443936528,51.5605749199108,52.1000866185135,1759695.81838318,0.0,1.0
2024-04-15,55.59,57.0199,55.24,56.65,1197351,51.7094057333184,53.0394881088909,51.3838383289892,52.6954098721441,1287207.63942395,0.0,1.0
2024-04-16,55.03,55.77,54.85,55.3,971845,51.1884978863917,51.876840398402,51.0210632213081,51.4396498840171,1044778.27164797,0.0,1.0
2024-04-17,54.82,55.58,54.72,55.11,1081272,50.9931574437942,51.7001038074805,50.9001381854144,51.2629132930955,1162417.35188362,0.0,1.0
2024-04-18,54.94,55.48,54.26,55.48,1422514,51.1047805538499,51.6070845491007,50.4722495968674,51.6070845491007,1529268.26635424,0.0,1.0
2024-04-19,55.27,55.66,54.75,54.86,1486401,51.4117441065032,51.7745192141843,50.9280439629283,51.0303651471461,1597949.74276331,0.0,1.0
2024-04-22,55.9,56.24,55.17,55.53,1401161,51.9977654342958,52.314030912787,51.3187248481234,51.6535941782906,1506312.80490257,0.0,1.0
2024-04-23,58.14,58.25,56.01,56.25,3189007,54.0813968220028,54.1837180062205,52.1000866185135,52.323332838625,3428329.8486212,0.0,1.0
2024-04-24,65.03,66.375,63.18,63.5,7253442,60.4904237243695,61.7415327495775,58.7695674443436,59.0672290711589,7797785.23968203,0.0,1.0
2024-04-25,64.97,65.27,63.212,64.99,2374948,60.4346121693416,60.7136699444809,58.7993336070251,60.4532160210175,2553178.81626576,0.0,1.0
2024-04-26,64.47,64.8,63.49,64.57,1881818,59.9695158774427,60.276479430096,59.0579271453209,60.0625351358225,2023041.28497449,0.0,1.0
2024-04-29,64.28,64.68,63.84,64.51,1657008,59.7927792865211,60.1648563200402,59.3834945496501,60.0067235807946,1781360.14935186,0.0,1.0
2024-04-30,61.3,63.62,61.185,63.31,1624955,57.6719401954622,59.85463026485,57.5637465066779,59.5629777124749,1727178.60995142,0.7,1.0
2024-05-01,60.34,61.4696,59.99,60.98,1202774,56.7687580977845,57.8315023660519,56.4394729580061,57.3708794962363,1278438.80317037,0.0,1.0
2024-05-02,61.18,62.15,60.155,61.24,1542997,57.5590424332525,58.471632677781,56.5947073810445,57.6154913143573,1640064.74863563,0.0,1.0
2024-05-03,61.48,62.17,60.995,61.73,1327910,57.8412868387768,58.4904489714826,57.3849917165125,58.076490510047,1411446.93110923,0.0,1.0
2024-05-06,60.91,62.02,60.8,61.8,991910,57.3050224682806,58.3493267687205,57.2015328529217,58.1423475380027,1054309.64857299,0.0,1.0
2024-05-07,61.16,61.47,60.8,61.05,903241,57.5402261395509,57.831878691926,57.2015328529217,57.436736524192,960062.607783681,0.0,1.0
2024-05-08,61.32,61.72,60.49,60.72,928839,57.6907564891638,58.0670823631962,56.9098803005466,57.1262676781152,987270.941588333,0.0,1.0
2024-05-09,61.02,61.63,60.84,61.34,739349,57.4085120836395,57.9824090415389,57.239165440325,57.7095727828654,785860.394957999,0.0,1.0
2024-05-10,60.09,61.11,59.71,61.11,836943,56.5335544265142,57.4931854052968,56.1760448461835,57.4931854052968,889593.894814672,0.0,1.0
2024-05-13,60.97,61.11,60.1,60.55,826973,57.3614713493855,57.4931854052968,56.5429625733651,56.9663291816515,878996.696282271,0.0,1.0
2024-05-14,62.18,62.7127,61.61,61.7304,1394478,58.4998571183334,59.001029101076,57.9635927478373,58.076866835921,1482202.62939456,0.0,1.0
2024-05-15,60.51,62.227,60.02,62.15,2051937,56.9286965942482,58.5440754085322,56.4676973985586,58.471632677781,2181021.44082014,0.0,1.0
2024-05-16,59.48,60.565,59.16,60.49,1480476,55.9596574686149,56.9804414019277,55.658596769389,56.9098803005466,1573610.64136942,0.0,1.0
2024-05-17,60.13,60.19,58.91,59.64,1411989,56.5711870139175,56.6276358950223,55.4233930981187,56.1101878182278,1500815.22152103,0.0,1.0
2024-05-20,62.08,62.34,60.74,60.94,1941004,58.4057756498253,58.6503874679464,57.1450839718169,57.333246908833,2063109.8034285,0.0,1.0
2024-05-21,62.48,62.86,61.53,61.89,1457239,58.7821015238577,59.1396111041885,57.8883275730308,58.22702085966,1548911.83471973,0.0,1.0
2024-05-22,60.33,61.74,59.94,61.74,2008943,56.7593499509337,58.0858986568978,56.3924322237521,58.0858986568978,2135322.74937561,0.0,1.0
2024-05-23,60.35,62.65,59.6,62.5,1775245,56.7781662446353,58.9420400203215,56.0725552308246,58.8009178175593,1886923.14028586,0.0,1.0
2024-05-24,60.66,60.795,59.96,60.53,1488070,57.0698187970104,57.1968287794963,56.4112485174537,56.9475128879499,1581682.36911817,0.0,1.0
2024-05-28,61.75,61.77,60.07,60.66,1555062,58.0953068037486,58.1141230974502,56.5147381328126,57.0698187970104,1652888.74064099,0.0,1.0
2024-05-29,60.23,61.23,59.78,61.04,1572905,56.6652684824256,57.6060831675065,56.2419018741392,57.4273283773411,1671854.21841567,0.0,1.0
2024-05-30,60.3,60.65,58.72,60.35,2285707,56.7311255103812,57.0604106501596,55.2446383079533,56.7781662446353,2429497.57932758,0.0,1.0
2024-05-31,59.78,61.045,59.42,60.47,14545068,56.2419018741392,57.4320324507665,55.90320858751,56.891064006845,15460077.5590025,0.0,1.0
2024-06-03,58.67,59.89,58.0901,59.78,2061640,55.1975975736993,56.3453914894981,54.6520191378209,56.2419018741392,2191334.84276195,0.0,1.0
2024-06-04,57.49,58.48,57.36,58.19,2101223,54.0874362453038,55.0188427835339,53.9651303362432,54.7460065248604,2233407.9530436,0.0,1.0
2024-06-05,58.57,58.59,56.61,57.53,2078055,55.1035161051912,55.1223323988928,53.2595193224325,54.125068832707,2208782.48708586,0.0,1.0
2024-06-06,58.39,58.8,58.21,58.45,1552703,54.9341694618766,55.3199034827598,54.7648228185621,54.9906183429815,1650381.33930318,0.0,1.0
2024-06-07,58.45,58.875,58.02,58.02,1132860,54.9906183429815,55.3904645841409,54.5860680283967,54.5860680283967,1204126.61277978,0.0,1.0
2024-06-10,58.48,58.83,57.73,58.29,1166919,55.0188427835339,55.3481279233122,54.3132317697232,54.8400879933685,1240328.21607116,0.0,1.0
2024-06-11,58.39,58.76,58.2,58.23,884444,54.9341694618766,55.2822708953566,54.7554146717113,54.7836391122637,940083.115224654,0.0,1.0
2024-06-12,58.31,59.56,58.18,59.33,1479646,54.8589042870702,56.0349226434213,54.7365983780096,55.8185352658527,1572728.42724887,0.0,1.0
2024-06-13,58.02,59.12,57.78,58.47,982868,54.5860680283967,55.6209641819857,54.3602725039772,55.0094346366831,1044698.82920188,0.0,1.0
2024-06-14,61.5,61.68,59.38,60.3,4205092,57.8601031324784,58.029449775793,55.8655760001068,56.7311255103812,4469628.36218717,0.0,1.0
2024-06-17,61.58,62.2,60.85,61.17,1962510,57.9353683072849,58.518673412035,57.2485735871758,57.5496342864017,2085968.71532797,0.0,1.0
2024-06-18,60.66,61.84,60.6,61.83,1600957,57.0698187970104,58.1799801254059,57.0133699159055,58.1705719785551,1701670.92987313,0.0,1.0
2024-06-20,60.62,61.06,60.36,60.7,1817425,57.0321862096071,57.4461446710428,56.7875743914861,57.1074513844136,1931756.62414711,0.0,1.0
2024-06-21,62.26,62.28,60.19,60.69,2202615,58.5751222931399,58.5939385868415,56.6276358950223,57.0980432375628,2341178.37968322,0.0,1.0
2024-06-24,61.78,62.59,61.575,62.26,1372501,58.123531244301,58.8855911392166,57.9306642338595,58.5751222931399,1458843.08755439,0.0,1.0
2024-06-25,59.4,61.755,59.38,61.67,1243071,55.8843922938084,58.100010877174,55.8655760001068,58.0200416289421,1321270.8301774,0.0,1.0
2024-06-26,58.03,59.68,57.83,59.18,1444001,54.5954761752475,56.1478204056311,54.4073132382313,55.6774130630906,1534841.05095124,0.0,1.0
2024-06-27,58.16,58.3,57.54,57.8,1041051,54.717782084308,54.8494961402193,54.1344769795578,54.3790887976789,1106542.03905249,0.0,1.0
2024-06-28,58.5,59.225,58.07,58.46,5116629,55.0376590772355,55.7197497239192,54.6331087626507,55.0000264898323,5438508.85954205,0.0,1.0
2024-07-01,57.52,58.61,57.4,58.44,1034878,54.1156606858562,55.1411486925944,54.0027629236465,54.9812101961307,1099980.70439447,0.0,1.0
2024-07-02,57.06,57.365,56.12,57.25,1091198,53.682885930719,53.9698344096687,52.7985201267429,53.8616407208843,1159843.71556244,0.0,1.0
2024-07-03,57.03,57.46,56.13,57.06,826410,53.6546614901665,54.0592118047513,52.8079282735937,53.682885930719,878398.278752308,0.0,1.0
2024-07-05,56.59,56.79,55.9,56.66,1141847,53.2407030287309,53.4288659657471,52.5915408960251,53.3065600566866,1213678.97217905,0.0,1.0
2024-07-08,56.83,57.23,56.56,56.67,1122674,53.4664985531503,53.8428244271827,53.2124785881785,53.3159682035374,1193299.82599432,0.0,1.0
2024-07-09,56.54,57.39,56.46,56.47,1458593,53.1936622944769,53.9933547767957,53.1183971196704,53.1278052665212,1550351.01293567,0.0,1.0
2024-07-10,57.15,57.58,56.63,56.77,909994,53.7675592523763,54.1721095669611,53.2783356161342,53.4100496720455,967240.429417512,0.0,1.0
2024-07-11,58.58,58.73,57.42,57.45,1239576,55.112924252042,55.2540464548041,54.0215792173481,54.0498036579005,1317555.96469388,0.0,1.0
2024-07-12,59.74,60.27,58.805,58.91,1107926,56.2042692867359,56.7029010698288,55.3246075561852,55.4233930981187,1177624.05027157,0.0,1.0
2024-07-15,59.51,60.02,59.0,60.0,1222674,55.9878819091673,56.4676973985586,55.508066419776,56.448881104857,1299590.68389201,0.0,1.0
2024-07-16,62.12,62.14,59.53,59.7,2019591,58.4434082372286,58.4622245309302,56.0066982028689,56.1666366993327,2146640.59992455,0.0,1.0
2024-07-17,60.67,62.38,60.54,61.98,1754496,57.0792269438612,58.6880200553496,56.9569210348007,58.3116941813172,1864868.85018067,0.0,1.0
2024-07-18,60.26,61.62,59.84,60.46,1038673,56.693492922978,57.9730008946881,56.298350755244,56.8816558599942,1104014.44245168,0.0,1.0
2024-07-19,59.0,60.05,58.52,60.05,1253736,55.508066419776,56.495921839111,55.0564753709372,56.495921839111,1332606.75017219,0.0,1.0
2024-07-22,59.85,61.33,57.995,59.48,3558436,56.3077589020948,57.7001646360146,54.5625476612697,55.9596574686149,3782292.15214028,0.0,1.0
2024-07-23,58.28,59.48,58.14,59.39,1314853,54.8306798465177,55.9596574686149,54.6989657906064,55.8749841469576,1397568.53379353,0.0,1.0
2024-07-24,59.42,59.98,58.68,58.68,2253652,55.90320858751,56.4300648111553,55.2070057205501,55.2070057205501,2395426.04482847,0.0,1.0
2024-07-25,61.52,65.12,60.52,64.45,4099009,57.87891942618,61.2658522924714,56.9381047410991,60.6355064534672,4356871.83140356,0.0,1.0
2024-07-26,63.85,63.89,61.25,62.31,2088409,60.0710176424186,60.1086502298218,57.6248994612081,58.622163027394,2219787.84251259,0.0,1.0
2024-07-29,64.7,64.9255,63.22,64.22,1780318,60.8707101247374,61.0828638362232,59.4783043908176,60.4191190758986,1892315.27550701,0.0,1.0
2024-07-30,65.51,65.795,64.38,64.9,1625182,61.632770019653,61.9009022049011,60.5696494255115,61.0588730617536,1727419.89019885,0.0,1.0
2024-07-31,64.46,66.01,64.18,65.51,2244267,60.644914600318,62.1031773621935,60.3814864884953,61.632770019653,2385450.64781477,0.0,1.0
2024-08-01,65.01,65.605,64.21,64.35,1200432,61.1623626771125,61.7221474147357,60.4097109290477,60.5414249849591,1275949.47127841,0.0,1.0
2024-08-02,63.46,64.59,62.6205,64.12,1630862,59.704099915237,60.7672205093785,58.9142859871116,60.3250376073905,1733457.21092744,0.0,1.0
2024-08-05,62.85,63.2842,59.88,62.07,2182199,59.1302029573377,59.5387046935998,56.3359833426472,58.3963675029745,2319478.03813483,0.0,1.0
2024-08-06,63.7,64.74,62.87,63.02,1514621,59.9298954396565,60.9083427121407,59.1490192510393,59.2901414538014,1609903.65479858,0.0,1.0
2024-08-07,63.1,64.95,63.03,64.37,798588,59.3654066286079,61.1059137960077,59.2995496006522,60.5602412786607,848826.036268012,0.0,1.0
2024-08-08,64.02,64.26,63.21,63.35,1093754,60.2309561388824,60.4567516633018,59.4688962439668,59.6006102998781,1162560.50989031,0.0,1.0
2024-08-09,64.27,64.445,63.61,63.92,1313199,60.4661598101526,60.6308023800418,59.8452221179992,60.1368746703743,1395810.4830039,0.0,1.0
2024-08-12,63.09,64.235,62.685,64.09,993784,59.3559984817571,60.4332312961748,58.9749685342993,60.296813166838,1056301.53924999,0.0,1.0
2024-08-13,64.07,64.18,63.21,63.27,876454,60.2779968731364,60.3814864884953,59.4688962439668,59.5253451250717,931590.475678628,0.0,1.0
2024-08-14,64.62,65.08,64.22,64.22,977377,60.7954449499309,61.2282197050682,60.4191190758986,60.4191190758986,1038862.39819472,0.0,1.0
2024-08-15,66.04,66.21,65.37,65.37,1364031,62.1314018027459,62.2913402992096,61.5010559637417,61.5010559637417,1449840.25189045,0.0,1.0
2024-08-16,66.34,66.645,65.65,65.82,965033,62.4136462082702,62.7005946872199,61.7644840755643,61.9244225720281,1025741.85469582,0.0,1.0
2024-08-19,66.33,66.57,65.94,66.38,782356,62.4042380614194,62.6300335858388,62.0373203342378,62.4512787956734,831572.904214058,0.0,1.0
2024-08-20,65.88,66.46,65.61,66.46,846839,61.9808714531329,62.5265439704799,61.7268514881611,62.5265439704799,900112.438112227,0.0,1.0
2024-08-21,66.57,66.58,65.44,65.79,810070,63.2886038653955,63.2981109412352,62.2143042955007,62.5470519498929,852070.619454531,0.7,1.0
2024-08-22,66.82,67.37,66.455,67.0,856659,63.5262807613899,64.0491699325776,63.179272493238,63.6974081265059,901075.172258323,0.0,1.0
2024-08-23,68.02,68.07,67.015,67.13,808288,64.6671298621631,64.714665241362,63.7116687402655,63.821000112423,850196.226076345,0.0,1.0
2024-08-26,68.51,69.2299,68.15,68.29,949174,65.1329765783122,65.8173909680177,64.7907218480802,64.9238209098371,998386.902551799,0.0,1.0
2024-08-27,67.95,68.845,67.5,67.98,1214763,64.6005803312847,65.4514636189447,64.1727619184947,64.629101558804,1277746.19711932,0.0,1.0
2024-08-28,67.72,68.02,67.17,67.95,734557,64.3819175869698,64.6671298621631,63.8590284157821,64.6005803312847,772642.411167754,0.0,1.0
2024-08-29,68.03,68.83,67.28,67.72,1184178,64.6766369380029,65.4372030051851,63.9636062500196,64.3819175869698,1245575.42188259,0.0,1.0
2024-08-30,68.16,68.275,67.22,68.19,1240256,64.80022892392,64.9095602960774,63.906563794981,64.8287501514393,1304560.96164801,0.0,1.0
2024-09-03,67.26,68.3,67.05,68.16,1359143,63.9445920983401,64.9333279856769,63.7449435057047,64.80022892392,1429612.03098163,0.0,1.0
2024-09-04,67.99,68.27,67.26,67.33,1072571,64.6386086346438,64.9048067581575,63.9445920983401,64.0111416292185,1128181.80697837,0.0,1.0
2024-09-05,67.8,68.135,67.055,68.05,840208,64.457974193688,64.7764612343206,63.7496970436246,64.6956510896824,883771.218574511,0.0,1.0
2024-09-06,66.5,68.27,66.155,67.81,1013626,63.222054334517,64.9048067581575,62.8940602180447,64.4674812695278,1066180.61860731,0.0,1.0
2024-09-09,67.63,68.27,66.21,66.53,1091832,64.2963539044118,64.9048067581575,62.9463491351635,63.2505755620364,1148441.45392408,0.0,1.0
2024-09-10,67.6,67.75,66.795,67.63,890178,64.2678326768925,64.4104388144891,63.5025130717904,64.2963539044118,936332.069925804,0.0,1.0
2024-09-11,67.42,67.53,65.84,67.26,1055298,64.0967053117765,64.201283146014,62.5945873290917,63.9445920983401,1110013.23412684,0.0,1.0
2024-09-12,67.31,68.105,67.24,67.39,1627956,63.992127477539,64.7479400068012,63.9255779466605,64.0681840842572,1712362.48393932,0.0,1.0
2024-09-13,68.73,69.13,67.715,67.77,1235688,65.3421322467873,65.7224152803784,64.3771640490499,64.4294529661687,1299756.11936318,0.0,1.0
2024-09-16,69.79,71.33,69.65,69.73,2160401,66.3498822858037,67.8139719651293,66.2167832240468,66.292839830765,2272413.76466255,0.0,1.0
2024-09-17,70.42,70.71,69.66,70.1,1188939,66.9488280637096,67.2245332630631,66.2262902998865,66.6446016368367,1250583.27085764,0.0,1.0
2024-09-18,71.16,72.2,70.72,70.84,1251415,67.6523516758531,68.6410875631899,67.2340403389029,67.3481252489802,1316298.5349966,0.0,1.0
2024-09-19,71.82,72.25,70.85,72.25,1123611,68.2798186812784,68.6886229423888,67.35763232482,68.6886229423888,1181868.13583508,0.0,1.0
2024-09-20,71.21,71.74,70.73,71.3,1349867,67.699887055052,68.2037620745602,67.2435474147427,67.78545073761,1419855.08767295,0.0,1.0
2024-09-23,71.47,72.26,71.21,71.53,974869,67.9470710268862,68.6981300182286,67.699887055052,68.0041134819248,1025414.14040394,0.0,1.0
2024-09-24,71.95,72.14,71.18,71.52,1074677,68.4034106671955,68.5840451081512,67.6713658275327,67.9946064060851,1130396.99915259,0.0,1.0
2024-09-25,71.24,71.765,70.475,71.62,1146211,67.7284082825713,68.2275297641596,67.0011169808284,68.0896771644829,1205639.90370659,0.0,1.0
2024-09-26,71.99,72.41,71.535,71.62,898149,68.4414389705546,68.8407361558252,68.0088670198447,68.0896771644829,944716.351417122,0.0,1.0
2024-09-27,72.1,72.795,71.8211,72.17,836959,68.5460168047921,69.2067585756566,68.2808644596208,68.6125663356706,880353.763980947,0.0,1.0
2024-09-30,72.32,72.51,71.0701,71.94,1525264,68.7551724732672,68.935806914223,67.5668830640535,68.3939035913557,1604346.09516671,0.0,1.0
2024-10-01,72.89,73.46,72.02,72.92,2136823,69.2970757961345,69.8389791190018,68.4699601980739,69.3255970236539,2247613.28931412,0.0,1.0
2024-10-02,72.36,73.12,72.015,72.6,1285132,68.7932007766263,69.5157385404494,68.465206660154,69.021370596781,1351763.69859499,0.0,1.0
2024-10-03,71.8,72.82,71.61,72.7,1148592,68.2608045295988,69.2305262652561,68.0801700886431,69.1164413551788,1208144.35411819,0.0,1.0
2024-10-04,72.31,72.57,71.15,72.48,1291333,68.7456653974275,68.9928493692616,67.6428446000133,68.9072856867037,1358286.20888575,0.0,1.0
2024-10-07,72.49,72.83,71.99,71.99,1944141,68.9167927625434,69.2400333410959,68.4414389705546,68.4414389705546,2044941.08679121,0.0,1.0
2024-10-08,72.11,72.98,71.11,72.65,901285,68.5555238806319,69.3826394786925,67.6048162966542,69.0689059759799,948014.947171329,0.0,1.0
2024-10-09,72.24,72.54,71.7902,72.0,584662,68.679115866549,68.9643281417423,68.2514875952758,68.4509460463944,614975.63483591,0.0,1.0
2024-10-10,72.34,72.56,72.0,72.13,808746,68.7741866249468,68.9833422934219,68.4509460463944,68.5745380323115,850677.972522591,0.0,1.0
2024-10-11,72.13,72.82,72.0,72.34,704620,68.5745380323115,69.2305262652561,68.4509460463944,68.7741866249468,741153.233523093,0.0,1.0
2024-10-14,71.57,71.98,70.91,71.8,766714,68.0421417852839,68.4319318947148,67.4146747798587,68.2608045295988,806466.69167413,0.0,1.0
2024-10-15,71.64,73.05,71.515,71.78,1164782,68.1086913161624,69.4491890095709,67.9898528681652,68.2417903779193,1225173.77543853,0.0,1.0
2024-10-16,71.61,72.32,71.4286,71.64,1388327,68.0801700886431,68.7551724732672,67.9077117329095,68.1086913161624,1460309.16697995,0.0,1.0
2024-10-17,71.81,71.91,71.28,71.64,1294541,68.2703116054386,68.3653823638364,67.7664365859304,68.1086913161624,1361660.53770574,0.0,1.0
2024-10-18,72.94,72.99,71.26,71.89,1241400,69.3446111753334,69.3921465545323,67.7474224342509,68.3463682121568,1305764.27591548,0.0,1.0
2024-10-21,71.94,73.2,71.58,73.05,1163221,68.3939035913557,69.5917951471676,68.0516488611237,69.4491890095709,1223531.84049838,0.0,1.0
2024-10-22,71.04,71.8795,70.86,71.83,1301083,67.5382667657758,68.336385782525,67.3671394006598,68.2893257571181,1368541.72821085,0.0,1.0
2024-10-23,70.33,71.81,70.16,70.77,2174934,66.8632643811516,68.2703116054386,66.7016440918754,67.2815757181018,2287700.27362169,0.0,1.0
2024-10-24,66.1,70.6099,65.86,70.45,3237625,62.8417713009259,67.129367433907,62.6136014807713,66.9773492912289,3405489.8210173,0.0,1.0
2024-10-25,66.42,68.46,66.31,66.77,2267257,63.1459977277988,65.0854411991133,63.0414198935613,63.478745382191,2384810.04907307,0.0,1.0
2024-10-28,65.8,66.9959,65.0,66.67,2442974,62.5565590257326,63.6935102254116,61.7959929585505,63.3836746237932,2569637.64797032,0.0,1.0
2024-10-29,65.625,66.44,65.03,65.23,1678169,62.3901851985365,63.1650118794784,61.8245141860698,62.0146557028653,1765178.93438764,0.0,1.0
2024-10-30,66.65,67.36,64.87,65.22,1518142,63.3646604721137,64.0396628567378,61.6724009726334,62.0051486270256,1596854.83274278,0.0,1.0
2024-10-31,65.63,66.67,65.61,66.42,1132691,62.3949387364564,63.3836746237932,62.3759245847769,63.1459977277988,1191418.91690912,0.0,1.0
2024-11-01,65.82,66.0899,65.0,65.9,1363726,62.5755731774122,62.8321691543278,61.7959929585505,62.6516297841304,1434432.6509885,0.0,1.0
2024-11-04,66.06,67.05,65.855,65.91,1210117,62.8037429975668,63.7449435057047,62.6088479428514,62.6611368599702,1272859.31067989,0.0,1.0
2024-11-05,66.96,66.99,65.7,66.06,1205884,63.6593798231468,63.6879010506661,62.4614882673349,62.8037429975668,1268406.83752059,0.0,1.0
2024-11-06,63.49,67.7526,62.6197,67.4,2295601,60.3604245067441,64.4129106542075,59.5330236964083,64.0776911600969,2414623.63263723,0.0,1.0
2024-11-07,64.14,64.63,63.6,64.14,1187850,60.9783844363296,61.4442311524787,60.4650023409817,60.9783844363296,1249437.80823764,0.0,1.0
2024-11-08,64.38,64.5615,63.7,63.84,1060705,61.2065542564843,61.3791076829762,60.5600730993795,60.6931721611363,1115700.57699769,0.0,1.0
2024-11-11,64.15,64.78,64.01,64.69,1556626,60.9878915121694,61.5868372900754,60.8547924504126,61.5012736075174,1637334.15640504,0.0,1.0
2024-11-12,63.42,64.1999,63.14,64.02,1368184,60.2938749758657,61.0353318206099,60.0276768523519,60.8642995262523,1439121.78997837,0.0,1.0
2024-11-13,62.79,64.4,62.64,63.36,1824282,59.6949291979598,61.2255684081639,59.5523230603631,60.236832520827,1918867.62106948,0.0,1.0
2024-11-14,63.06,63.46,62.2764,62.76,1111439,59.9516202456337,60.3319032792248,59.2066457828288,59.6664079704404,1169065.04032482,0.0,1.0
2024-11-15,62.21,63.186056,62.14,62.87,1168618,59.1435187992527,60.0714626408396,59.0769692683742,59.770985804678,1229208.66488787,0.0,1.0
2024-11-18,61.69,62.465,61.58,62.3,1484201,58.6491508555843,59.385949233167,58.5445730213467,59.2290824818107,1561154.05516194,0.0,1.0
2024-11-19,61.76,61.96,60.84,61.2,1341418,58.7157003864627,58.9058419032583,57.8410494092032,58.1833041394352,1410968.02277267,0.0,1.0
2024-11-20,61.85,61.88,60.51,60.63,1570453,59.4667593778051,59.4956034001387,58.1783930469036,58.2937691362381,1633391.81529796,0.7,1.0
2024-11-21,61.91,62.145,61.49,61.9,1495453,59.5244474224723,59.7503922640857,59.1206311098017,59.5148327483611,1555386.05126214,0.0,1.0
2024-11-22,62.52,62.6,61.84,61.91,2107582,60.1109425432559,60.1878599361455,59.4571447036939,59.5244474224723,2192047.25570858,0.0,1.0
2024-11-25,64.35,65.07,63.0,63.07,2000775,61.8704279056064,62.5626844416132,60.5724469005937,60.6397496193722,2080959.76718359,0.0,1.0
2024-11-26,64.0,64.05,62.88,64.01,1631217,61.5339143117143,61.5819876822703,60.4570708112593,61.5435289858255,1696591.04524293,0.0,1.0
2024-11-27,63.89,64.61,63.48,64.48,1017841,61.428152896491,62.1204094324978,61.0339512579316,61.9954186690521,1058632.86495979,0.0,1.0
2024-11-29,65.15,66.29,64.63,66.0,1492290,62.6396018345029,63.7356746831803,62.1396387807202,63.4568491339553,1552096.28817353,0.0,1.0
2024-12-02,64.73,66.175,64.25,65.15,1414663,62.2357855218323,63.6251059309014,61.7742811644944,62.6396018345029,1471358.24224275,0.0,1.0
2024-12-03,65.32,65.46,64.4296,64.63,1130844,62.8030512943934,62.9376567319502,61.9469607115316,62.1396387807202,1176164.66967098,0.0,1.0
2024-12-04,67.26,67.5,65.27,65.34,2165485,64.6682980719672,64.8990502506361,62.7549779238373,62.8222806426158,2252270.82577479,0.0,1.0
2024-12-05,67.1,67.83,66.65,67.43,1666501,64.5144632861879,65.2163344963059,64.0818029511837,64.8317475318577,1733289.11695279,0.0,1.0
2024-12-06,65.98,67.47,65.88,67.25,1559978,63.4376197857329,64.8702062283025,63.3414730446209,64.658683397856,1622497.01025429,0.0,1.0
2024-12-09,64.98,66.718,64.88,66.15,1218671,62.4761523746124,64.1471827351399,62.3800056335003,63.6010692456234,1267511.49951064,0.0,1.0
2024-12-10,65.36,65.855,64.8,64.91,1044131,62.8415099908382,63.3174363593429,62.3030882406107,62.4088496558339,1085976.48544647,0.0,1.0
2024-12-11,64.38,66.0,64.34,65.81,1752625,61.8992719279401,63.4568491339553,61.8608132314952,63.2741703258424,1822864.6959104,0.0,1.0
2024-12-12,64.05,64.69,63.33,63.7,2121029,61.5819876822703,62.1973268253874,60.8897311462635,61.2454740883781,2206033.16916177,0.0,1.0
2024-12-13,61.76,64.0,61.44,63.77,1971965,59.3802273108043,61.5339143117143,59.0725577392457,61.3127768071565,2050995.1530253,0.0,1.0
2024-12-16,60.82,61.89,60.11,61.7,2185914,58.476447944351,59.5052180742499,57.7938060824554,59.322539266137,2273518.55582129,0.0,1.0
2024-12-17,60.15,60.825,59.7501,60.48,1753303,57.8322647789002,58.4812552814066,57.4477739611931,58.14954902457,1823569.86801729,0.0,1.0
2024-12-18,58.11,60.57,58.05,60.02,1660804,55.8708712602143,58.2360810915708,55.8131832155471,57.7072740154545,1727363.79911663,0.0,1.0
2024-12-19,56.51,58.65,56.47,58.22,1896614,54.3325234024215,56.3900636622194,54.2940647059766,55.9766326754376,1972624.32201379,0.0,1.0
2024-12-20,57.58,57.8983,56.425,56.45,5977606,55.3612935323204,55.6673286092801,54.2507986724762,54.2748353577542,6217169.64180143,0.0,1.0
2024-12-23,56.78,57.33,56.48,57.01,1495689,54.592119603424,55.1209266795403,54.3036793800878,54.8132571079817,1555631.50939964,0.0,1.0
2024-12-24,57.15,57.28,56.1,56.8,696141,54.9478625455386,55.0728533089843,53.938321763862,54.6113489516464,724040.141088804,0.0,1.0
2024-12-26,57.0,57.57,56.46,56.63,1029438,54.8036424338705,55.3516788582092,54.2844500318654,54.4478994917559,1070694.63623343,0.0,1.0
2024-12-27,56.7,57.36,56.56,57.0,1139289,54.5152022105344,55.1497707018739,54.3805967729775,54.8036424338705,1184948.11870142,0.0,1.0
2024-12-30,55.71,56.51,55.56,56.51,1390414,53.563349473525,54.3325234024215,53.4191293618569,54.3325234024215,1446137.41861469,0.0,1.0
2024-12-31,55.91,56.32,55.6703,55.74,1018312,53.7556429557491,54.1498445943086,53.5251792173035,53.5921934958586,1059122.74115793,0.0,1.0
2025-01-02,56.43,56.83,55.78,56.53,1675512,54.2556060095318,54.64019297398,53.6306521923035,54.3517527506439,1742661.24948248,0.0,1.0
2025-01-03,56.8,58.15,56.41,56.72,1125076,54.6113489516464,55.9093299566591,54.2363766613094,54.5344315587568,1170165.5063782,0.0,1.0
2025-01-06,56.89,58.05,56.6,57.23,1324726,54.6978810186473,55.8131832155471,54.4190554694223,55.0247799384282,1377816.85024156,0.0,1.0
2025-01-07,57.11,57.81,56.75,57.34,1983024,54.9094038490938,55.5824310368781,54.5632755810904,55.1305413536515,2062497.36295159,0.0,1.0
2025-01-08,57.11,57.17,56.0,57.03,1239484,54.9094038490938,54.967091893761,53.84217502275,54.8324864562041,1289158.619069,0.0,1.0
2025-01-10,57.04,57.43,56.66,56.86,1167922,54.8421011303153,55.2170734206523,54.4767435140895,54.6690369963136,1214728.63925659,0.0,1.0
2025-01-13,57.4,57.6,56.38,56.9,1264016,55.1882293983187,55.3805228805428,54.2075326389758,54.7074956927585,1314673.7844467,0.0,1.0
2025-01-14,56.62,57.35,56.33,57.31,1428544,54.4382848176447,55.1401560277627,54.1594592684198,55.1016973313179,1485795.5490505,0.0,1.0
2025-01-15,56.16,57.525,55.59,56.92,1199648,53.9960098085293,55.3084128247088,53.4479733841906,54.7267250409809,1247726.11752059,0.0,1.0
2025-01-16,57.74,57.82,55.75,56.22,1503946,55.5151283180997,55.5920457109894,53.6018081699698,54.0536978531965,1564219.42398155,0.0,1.0
2025-01-17,57.34,58.29,57.0,58.29,1175386,55.1305413536515,56.043935394216,54.8036424338705,56.043935394216,1222491.77289343,0.0,1.0
2025-01-21,57.93,58.5,57.5941,57.85,1135881,55.6978071262126,56.2458435505513,55.3748502228172,55.620889733323,1181403.53678363,0.0,1.0
2025-01-22,57.25,57.92,56.91,57.65,948151,55.0440092866506,55.6881924521014,54.7171103668697,55.4285962510989,986149.909017701,0.0,1.0
2025-01-23,57.54,57.655,56.8,57.0,1713299,55.3228348358756,55.4334035881545,54.6113489516464,54.8036424338705,1781962.63355744,0.0,1.0
2025-01-24,57.42,57.82,57.21,57.81,701831,55.2074587465411,55.5920457109894,55.0055505902058,55.5824310368781,729958.178386989,0.0,1.0
2025-01-27,58.73,58.885,57.53,57.53,1334824,56.466981055109,56.6160085038327,55.3132201617644,55.3132201617644,1388319.54631134,0.0,1.0
2025-01-28,58.29,59.235,58.21,58.6,926213,56.043935394216,56.9525220977249,55.9670180013264,56.3419902916634,963332.702998796,0.0,1.0
2025-01-29,58.55,58.995,57.917,58.4,739172,56.2939169211073,56.721769919056,55.685308049868,56.1496968094393,768795.688185144,0.0,1.0
2025-01-30,59.56,59.71,58.71,58.71,1041048,57.2649990063391,57.4092191180072,56.4477517068866,56.4477517068866,1082769.92850618,0.0,1.0
2025-01-31,57.84,59.56,57.455,59.56,1322682,55.6112750592118,57.2649990063391,55.2411101059304,57.2649990063391,1375690.93315237,0.0,1.0
2025-02-03,56.64,57.33,55.505,56.49,1544809,54.4575141658671,55.1209266795403,53.3662486542453,54.313294054199,1606720.08445883,0.0,1.0
2025-02-04,57.15,57.275,56.4104,56.64,1226657,54.9478625455386,55.0680459719287,54.2367612482739,54.4575141658671,1275817.55326517,0.0,1.0
2025-02-05,58.9,60.07,58.0101,58.72,2342407,56.6304305149995,57.7553473860106,55.7748206658434,56.4573663809978,2436283.30290473,0.0,1.0
2025-02-06,59.65,60.0565,58.82,59.71,1375016,57.3515310733399,57.7423675759604,56.5535131221099,57.4092191180072,1430122.31521971,0.0,1.0
2025-02-07,59.05,59.79,58.65,59.79,1104080,56.7746506266676,57.4861365108968,56.3900636622194,57.4861365108968,1148328.05275559,0.0,1.0
2025-02-10,59.41,60.34,58.7,59.36,1293191,57.120778894671,58.0149435870131,56.4381370327754,57.072705524115,1345018.02665663,0.0,1.0
2025-02-11,60.09,60.38,59.225,59.25,1345022,57.774576734233,58.0534022834579,56.9429074236137,56.9669441088917,1398926.2500665,0.0,1.0
2025-02-12,59.72,59.77,58.86,59.33,943558,57.4188337921184,57.4669071626744,56.5919718185547,57.0438615017814,981372.836028146,0.0,1.0
2025-02-13,60.25,60.4713,59.61,60.21,1227866,57.9284115200123,58.1411842580932,57.3130723768951,57.8899528235674,1277075.00618143,0.0,1.0
2025-02-14,60.82,60.97,60.08,60.08,1170152,58.476447944351,58.620668056019,57.7649620601218,57.7649620601218,1217048.01064058,0.0,1.0
2025-02-18,61.25,61.28,60.19,60.82,2027452,58.8898789311328,58.9187229534664,57.870723475345,58.476447944351,2108705.89741271,0.0,1.0
2025-02-19,61.14,61.51,60.2,60.8,2049106,58.7841175159095,59.1398604580241,57.8803381494562,58.4572185961285,2131227.72160513,0.0,1.0
2025-02-20,69.06,70.04,63.76,64.1,5552881,66.3989394119842,67.3411774748823,61.3031621330453,61.6300610528263,5775423.00006657,0.0,1.0
2025-02-21,67.56,69.23,67.08,68.77,3172782,64.9567382953034,66.5623888718747,64.4952339379655,66.1201138627592,3299937.12038799,0.0,1.0
2025-02-24,67.05,67.689,65.26,67.56,2109730,64.4663899156319,65.0807675913379,62.7453632497261,64.9567382953034,2194281.34079056,0.0,1.0
2025-02-25,68.55,69.16,66.78,66.96,2016231,65.9085910323127,66.4950861530962,64.2067937146294,64.379857848631,2097035.19503609,0.0,1.0
2025-02-26,68.02,68.97,67.89,68.82,1291142,65.3990133044188,66.3124073449833,65.2740225409731,66.1681872333152,1342886.90918317,0.0,1.0
2025-02-27,66.01,67.935,65.89,67.47,1906870,63.4664638080665,65.3172885744736,63.3510877187321,64.8702062283025,1983291.35022648,0.0,1.0
2025-02-28,65.11,66.16,64.29,65.93,2232440,62.6011431380581,63.6106839197346,61.8127398609392,63.3895464151769,2321909.1715217,0.0,1.0
2025-03-03,63.69,65.15,63.46,64.41,1716626,61.9088866020513,63.3280571851726,61.6853186334774,62.6087515471522,1766013.18390335,0.7,1.0
2025-03-04,61.81,63.84,61.79,63.68,2325254,60.0814614676211,62.0546917989473,60.0620207747017,61.8991662555915,2392151.35965784,0.0,1.0
2025-03-05,63.04,63.32,61.55,61.81,1833798,61.2770640821685,61.5492337830411,59.828732459668,60.0814614676211,1886556.21236984,0.0,1.0
2025-03-06,63.51,63.93,62.5043,62.83,1373804,61.7339203657761,62.1421749170849,60.7563451223205,61.0729368065141,1413328.22414385,0.0,1.0
2025-03-07,64.35,65.04,62.97,63.33,2190148,62.5504294683938,63.2211333741155,61.2090216569504,61.5589541295008,2253158.37153786,0.0,1.0
2025-03-10,63.93,65.71,63.59,64.04,1723201,62.1421749170849,63.8723965869177,61.8116831374539,62.249098728142,1772777.3460937,0.0,1.0
2025-03-11,62.95,64.185,62.65,63.93,2106003,61.1895809640309,62.3900437518082,60.8979705702389,62.1421749170849,2166592.52705016,0.0,1.0
2025-03-12,61.86,63.5731,61.6,62.81,2113343,60.1300631999198,61.795255751937,59.8773341919667,61.0534961135946,2174143.69822539,0.0,1.0
2025-03-13,59.3,62.2315,59.101,61.7,2173156,57.6416545062277,60.4911740708989,57.448219611679,59.974537656564,2235677.51314419,0.0,1.0
2025-03-14,59.79,60.23,59.04,60.23,1902374,58.1179514827547,58.545646726983,57.3889254982746,58.545646726983,1957105.13805276,0.0,1.0
2025-03-17,60.22,60.66,59.52,59.56,1533081,58.5359263805233,58.9636216247516,57.8555021283419,57.8943835141808,1577187.60987643,0.0,1.0
2025-03-18,59.96,60.5294,59.655,60.26,1501030,58.2831973725702,58.8366738999875,57.9867268055483,58.5748077663622,1544214.50533456,0.0,1.0
2025-03-19,60.62,60.78,59.66,60.12,1523659,58.9247402389127,59.0802657822684,57.9915869787781,58.4387229159259,1567494.53973841,0.0,1.0
2025-03-20,60.38,61.56,59.84,60.38,2746737,58.6914519238791,59.8384528061278,58.1665532150534,58.6914519238791,2825760.38969183,0.0,1.0
2025-03-21,60.57,60.99,58.82,60.04,5505539,58.876138506614,59.2843930579229,57.1750778761604,58.3609601442481,5663932.88840671,0.0,1.0
2025-03-24,61.6,61.83,60.76,60.83,1175060,59.8773341919667,60.1009021605406,59.060825089349,59.1288675145671,1208866.37618064,0.0,1.0
2025-03-25,61.04,61.75,60.6,61.74,1486408,59.3329947902215,60.0231393888627,58.9052995459932,60.013419042403,1529171.83163916,0.0,1.0
2025-03-26,61.49,61.98,61.0,61.17,1312287,59.7704103809096,60.2467073574366,59.2941134043826,59.4593592941981,1350041.38529008,0.0,1.0
2025-03-27,61.38,61.77,60.8,61.615,750851,59.6634865698525,60.0425800817822,59.0997064751879,59.8919147116563,772452.919358681,0.0,1.0
2025-03-28,60.59,61.61,60.43,61.37,887419,58.8955791995335,59.8870545384264,58.7400536561777,59.6537662233928,912949.969094215,0.0,1.0
2025-03-31,61.49,61.59,59.89,60.51,1673280,59.7704103809096,59.867613845507,58.215154947352,58.8178164278556,1721420.1231729,0.0,1.0
2025-04-01,62.14,62.17,60.9398,61.32,1165297,60.4022329007924,60.4313939401716,59.235596918695,59.6051644910941,1198822.49550165,0.0,1.0
2025-04-02,62.69,62.91,61.44,61.7,968391,60.9368519560778,61.150699578192,59.7218086486109,59.974537656564,996251.526641999,0.0,1.0
2025-04-03,54.99,59.0199,53.81,58.8,4110584,53.452185182082,57.3693876018905,52.3051842998333,57.1556371832409,4228845.1517932,0.0,1.0
2025-04-04,53.96,54.495,51.12,52.84,3044209,52.4509894967293,52.9710280323251,49.6904111021646,51.362310693239,3131790.63381146,0.0,1.0
2025-04-07,53.17,55.57,51.329,52.11,3528344,51.6830821264102,54.0159652767466,49.893566343173,50.6527254016783,3629854.15655261,0.0,1.0
2025-04-08,50.71,55.5,50.4,55.0,3551364,49.2918768973154,53.9479228515284,48.9905461570637,53.4619055285417,3653536.43999318,0.0,1.0
2025-04-09,55.18,55.55,49.0,50.18,3401626,53.6368717648169,53.9965245838271,47.6296976527008,48.7766985349495,3499490.49047866,0.0,1.0
2025-04-10,51.0,54.35,49.79,53.81,2462023,49.5737669446478,52.8300830086589,48.3976050230198,52.3051842998333,2532855.19214626,0.0,1.0
2025-04-11,52.04,52.165,49.08,50.88,1826192,50.5846829764602,50.7061873072069,47.7074604243787,49.4571227871309,1878731.38839725,0.0,1.0
2025-04-14,53.35,53.56,52.29,52.82,1546446,51.8580483626854,52.0621756383399,50.8276916379535,51.3428700003195,1590937.11978882,0.0,1.0
2025-04-15,52.49,53.69,51.9669,53.04,1449123,51.0220985671482,52.1885401423164,50.5136272438395,51.5567176224337,1490814.14536281,0.0,1.0
2025-04-16,51.88,52.91,51.33,52.49,1401212,50.4291574331044,51.4303531184571,49.894538377819,51.0220985671482,1441524.74997092,0.0,1.0
2025-04-17,52.65,52.97,51.8,51.8,1446565,51.177624110504,51.4886751972155,50.3513946614265,50.3513946614265,1488182.55192054,0.0,1.0
2025-04-21,51.54,52.16,50.55,51.91,1989037,50.0986656534734,50.701327133977,49.1363513539597,50.4583184724836,2046261.42518613,0.0,1.0
2025-04-22,52.1,52.77,51.735,52.18,2149612,50.6430050552186,51.2942682680208,50.2882124094383,50.7207678268965,2211456.15426823,0.0,1.0
2025-04-23,52.69,55.34,52.31,53.66,3866775,51.2165054963429,53.7923973081727,50.847132330873,52.1593791029372,3978021.78761587,0.0,1.0
2025-04-24,60.37,61.57,56.64,56.65,6126882,58.6817315774193,59.8481731525875,55.0560423479382,55.0657626943979,6303151.87362892,0.0,1.0
2025-04-25,60.99,61.845,59.85,61.845,3857645,59.2843930579229,60.1154826802302,58.1762735615131,60.1154826802302,3968629.118293,0.0,1.0
2025-04-28,61.34,62.64,60.35,61.075,2348564,59.6246051840136,60.8882502237791,58.6622908844998,59.3670160028306,2416131.98637373,0.0,1.0
2025-04-29,61.57,62.24,60.648,61.055,2249219,59.8481731525875,60.4994363653897,58.9519572089999,59.3475753099112,2313928.83917983,0.0,1.0
2025-04-30,61.9,62.03,60.04,61.01,2265576,60.1689445857587,60.2953090897353,58.3609601442481,59.3038337508423,2330756.42867754,0.0,1.0
2025-05-01,60.71,62.06,60.67,61.705,1715083,59.0122233570503,60.3244701291145,58.9733419712114,59.9793978297939,1764425.79192469,0.0,1.0
2025-05-02,61.75,62.76,61.05,61.69,2499307,60.0231393888627,61.0048943812959,59.3427151366813,59.9648173101043,2571211.84965271,0.0,1.0
2025-05-05,61.19,61.96,60.33,61.285,1481147,59.4787999871176,60.2272666645172,58.6428501915804,59.571143278485,1523759.47311697,0.0,1.0
2025-05-06,60.92,61.66,60.56,61.03,1532504,59.2163506327047,59.9356562707251,58.8664181601543,59.3232744437618,1576594.00963554,0.0,1.0
2025-05-07,61.43,61.67,60.64,61.41,1636865,59.7120883021512,59.9453766171848,58.9441809318322,59.6926476092317,1683957.46672249,0.0,1.0
2025-05-08,61.78,62.82,61.19,61.82,2613450,60.0523004282419,61.0632164600543,59.4787999871176,60.0911818140809,2688638.73404703,0.0,1.0
2025-05-09,61.52,62.7,61.45,61.82,1335198,59.7995714202888,60.9465723025375,59.7315289950707,60.0911818140809,1373611.53280993,0.0,1.0
2025-05-12,65.56,66.065,64.0,64.02,4201301,63.7265913900217,64.2174688862383,62.2102173423031,62.2296580352225,4322172.07216151,0.0,1.0
2025-05-13,65.83,66.59,65.15,65.67,2330217,63.9890407444345,64.7277870753744,63.3280571851726,63.8335152010788,2397257.1447454,0.0,1.0
2025-05-14,65.21,65.775,64.82,65.58,2603360,63.386379263931,63.935578838906,63.0072857520013,63.7460320829412,2678258.44560587,0.0,1.0
2025-05-15,66.47,66.52,64.865,65.26,2150213,64.6111429178576,64.6597446501562,63.0510273110701,63.4349809962297,2212074.44498707,0.0,1.0
2025-05-16,67.21,67.26,66.22,66.47,1522656,65.330448555878,65.3790502881766,64.3681342563642,64.6111429178576,1566462.68351379,0.0,1.0
2025-05-19,68.18,68.32,66.57,66.655,3027328,66.2733221624722,66.4094070129085,64.7083463824549,64.7909693273627,3114423.96887835,0.0,1.0
2025-05-20,68.36,68.8799,68.08,68.08,1905902,66.4482883987475,66.9536492111891,66.1761186978749,66.1761186978749,1960734.63831246,0.0,1.0
2025-05-21,66.28,67.76,66.25,67.32,1626822,65.1068805873041,66.5606854042807,65.0774115707437,66.1284731613957,1656134.66944423,0.7,1.0
2025-05-22,66.4,66.66,65.86,66.16,1128896,65.2247566535454,65.4801547970683,64.6943143554593,64.9890045210627,1149236.85799486,0.0,1.0
2025-05-23,65.83,66.14,64.74,64.74,1341009,64.664845338899,64.9693585100225,63.5941377372068,63.5941377372068,1365171.78704046,0.0,1.0
2025-05-27,67.38,67.44,66.12,66.48,1317031,66.1874111945164,66.2463492276371,64.9497124989823,65.3033406977063,1340761.7427308,0.0,1.0
2025-05-28,66.28,67.72,66.1474,67.38,1182453,65.1068805873041,66.5213933822002,64.9766275341074,66.1874111945164,1203758.86746573,0.0,1.0
2025-05-29,66.8,67.61,66.07,67.05,2442120,65.6176768743499,66.413340321479,64.9005974713817,65.8632520123527,2486123.00481746,0.0,1.0
2025-05-30,66.71,67.2,66.0,66.75,2145397,65.5292698246689,66.0105970951544,64.8318364327409,65.5685618467493,2184053.54207261,0.0,1.0
2025-06-02,65.55,66.55,65.43,66.55,1940597,64.3898011843359,65.3721017363471,64.2719251180945,65.3721017363471,1975563.38131613,0.0,1.0
2025-06-03,65.68,66.0099,64.85,65.45,1113855,64.5175002560973,64.8415612082058,63.702190797928,64.2915711291347,1133924.84379595,0.0,1.0
2025-06-04,65.43,66.0,64.91,65.66,1470283,64.2719251180945,64.8318364327409,63.7611288310487,64.4978542450571,1496775.09290781,0.0,1.0
2025-06-05,65.18,66.16,65.06,65.18,1445392,64.0263499800917,64.9890045210627,63.9084739138504,64.0263499800917,1471435.59783267,0.0,1.0
2025-06-06,66.32,66.7,65.43,65.43,1238750,65.1461726093845,65.5194468191488,64.2719251180945,64.2719251180945,1261070.24725142,0.0,1.0
2025-06-09,67.57,67.85,66.3,66.53,1677480,66.3740482993985,66.6490924539617,65.1265265983443,65.3524557253069,1707705.44368057,0.0,1.0
2025-06-10,68.85,68.9999,67.7,67.7,1883563,67.6313930059729,67.7786398587194,66.50174737116,66.50174737116,1917501.72199687,0.0,1.0
2025-06-11,69.04,69.55,68.73,69.25,2498662,67.818030110855,68.3190033923808,67.5135169397316,68.0243132267774,2543683.7991021,0.0,1.0
2025-06-12,69.5,69.71,68.42,68.96,2199924,68.2698883647802,68.4761714807026,67.2090037686081,67.7394460666941,2239563.02935566,0.0,1.0
2025-06-13,67.81,69.45,67.43,68.92,1689618,66.6098004318812,68.2207733371797,66.236526222117,67.7001540446137,1720062.1505715,0.0,1.0
2025-06-16,69.77,69.8,67.82,68.66,1985123,68.5351095138232,68.5645785303836,66.6196234374013,67.4447559010908,2020891.66695013,0.0,1.0
2025-06-17,67.5,69.53,67.45,69.16,2892563,66.3052872607578,68.2993573813405,66.2561722331572,67.9359061770964,2944682.25033324,0.0,1.0
2025-06-18,67.93,68.52,67.11,67.29,1993274,66.7276764981226,67.3072338238092,65.9221900454734,66.0990041448354,2029189.5346275,0.0,1.0
2025-06-20,68.63,68.85,67.89,68.36,2353232,67.4152868845304,67.6313930059729,66.6883844760421,67.1500657354874,2395633.38856101,0.0,1.0
2025-06-23,70.6,70.84,68.2024,68.32,2581836,69.3504189719926,69.5861711044753,66.9952551684904,67.110773713407,2628356.45843197,0.0,1.0
2025-06-24,72.58,73.02,70.76,70.93,3272651,71.2953740649748,71.7275863078597,69.5075870603143,69.6745781541563,3331618.81391531,0.0,1.0
2025-06-25,71.68,72.66,71.215,72.44,1742678,70.4113035681647,71.3739581091357,69.9545338114795,71.1578519876932,1774078.20491593,0.0,1.0
2025-06-26,72.31,72.5599,71.37,71.69,1247363,71.0301529159318,71.2756298238794,70.1067903970412,70.4211265736848,1269838.43941253,0.0,1.0
2025-06-27,73.13,73.46,72.31,72.795,4666903,71.835639368581,72.1597985507447,71.0301529159318,71.5065686836572,4750992.95266065,0.0,1.0
2025-06-30,73.82,73.97,72.23,73.16,2266463,72.5134267494687,72.6607718322704,70.9515688717709,71.8651083851413,2307300.95321589,0.0,1.0
2025-07-01,76.99,78.83,74.95,75.12,5231247,75.6273194993443,77.4347525150449,73.6234263732414,73.7904174670833,5325505.50774832,0.0,1.0
2025-07-02,78.22,78.27,75.49,76.675,2185522,76.8355491783181,76.8846642059187,74.1538686713274,75.3178948254608,2224901.52889075,0.0,1.0
2025-07-03,77.64,78.38,77.27,78.09,1692972,76.2658148581516,76.9927172666399,75.9023636539074,76.7078501065566,1723476.58416123,0.0,1.0
2025-07-07,76.55,77.9383,75.9104,77.25,1969905,75.1951072564594,76.5588351128165,74.566827823393,75.8827176428672,2005399.46350095,0.0,1.0
2025-07-08,76.51,77.165,75.72,76.57,4796185,75.1558152343789,75.7992220959463,74.37979779829,75.2147532674996,4882604.4026749,0.0,1.0
2025-07-09,76.68,77.0,75.495,76.83,2117353,75.3228063282208,75.6371425048644,74.1587801740875,75.4701514110225,2155504.23509871,0.0,1.0
2025-07-10,77.1,77.825,76.45,76.91,1833800,75.7353725600655,76.4475404602737,75.0968772012582,75.5487354551834,1866842.07419548,0.0,1.0
2025-07-11,75.37,76.78,75.11,76.78,1738585,74.0359926050861,75.4210363834219,73.7805944615632,75.4210363834219,1769911.45575589,0.0,1.0
2025-07-14,75.79,76.33,74.805,75.3,1719660,74.4485588369308,74.9790011350169,73.4809927931998,73.9672315664453,1750645.45823481,0.0,1.0
2025-07-15,74.84,76.14,74.52,76.12,1627268,73.5153733125202,74.7923640301347,73.2010371358766,74.7727180190945,1656588.70563416,0.0,1.0
2025-07-16,75.92,75.98,74.6,75.36,1491591,74.5762579086923,74.635195941813,73.2796211800375,74.026169599566,1518467.02818808,0.0,1.0
2025-07-17,77.19,77.93,76.05,76.12,1990297,75.8237796097465,76.5506820182349,74.7039569804537,74.7727180190945,2026158.89396065,0.0,1.0
2025-07-18,77.81,77.88,76.42,77.31,1836706,76.4328059519935,76.5015669906343,75.0674081846979,75.9416556759879,1869800.43555856,0.0,1.0
2025-07-21,77.67,78.0,76.84,77.9,2351600,76.2952838747119,76.6194430568756,75.4799744165426,76.5212130016745,2393971.98259248,0.0,1.0
2025-07-22,77.57,78.82,77.37,77.92,4109001,76.1970538195108,77.4249295095248,76.0005937091086,76.5408590127147,4183038.47186787,0.0,1.0
2025-07-23,76.84,77.9,74.09,77.5,5352994,75.4799744165426,76.5212130016745,72.7786478985117,76.12829278087,5449446.18939685,0.0,1.0
2025-07-24,75.05,77.52,74.86,76.48,3894040,73.7216564284425,76.1479387919102,73.5350193235604,75.1263462178186,3964204.22652424,0.0,1.0
2025-07-25,74.98,76.1154,73.86,75.84,2542291,73.6528953898017,74.7681994365553,72.5527187715492,74.4976738645314,2588098.92226442,0.0,1.0
2025-07-28,76.3,76.45,74.66,75.72,3564955,74.9495321184565,75.0968772012582,73.3385592131581,74.37979779829,3629189.65351377,0.0,1.0
2025-07-29,76.3,77.42,75.54,76.45,2845799,74.9495321184565,76.0497087367091,74.202983698928,75.0968772012582,2897075.63960269,0.0,1.0
2025-07-30,76.0,76.63,75.31,76.4,1733172,74.6548419528532,75.2736913006202,73.9770545719654,75.0477621736577,1764400.92235659,0.0,1.0
2025-07-31,75.16,75.82,74.69,75.59,2203195,73.8297094891637,74.4780278534911,73.3680282297185,74.2520987265286,2242892.96742126,0.0,1.0
2025-08-01,74.63,75.43,74.05,74.66,2129310,73.3090901965978,74.0949306382068,72.7393558764313,73.3385592131581,2167676.68066592,0.0,1.0
2025-08-04,76.89,77.019,74.88,75.23,2332941,75.5290894441432,75.6558062153526,73.5546653346006,73.8984705278045,2374976.77795598,0.0,1.0
2025-08-05,76.97,77.47,75.8,76.95,2205093,75.6076734883041,76.0988237643097,74.4583818424509,75.5880274772638,2244825.16627436,0.0,1.0
2025-08-06,77.05,77.59,76.64,77.32,1559223,75.686257532465,76.216699830551,75.2835143061404,75.951478681508,1587317.64611915,0.0,1.0
2025-08-07,77.35,77.5,76.295,77.32,1938418,75.9809476980683,76.12829278087,74.9446206156965,75.951478681508,1973345.11930301,0.0,1.0
2025-08-08,77.49,78.28,77.05,77.59,2116589,76.1184697753499,76.8944872114388,75.686257532465,76.216699830551,2154726.46906933,0.0,1.0
2025-08-11,77.57,77.995,77.28,77.4,1737814,76.1970538195108,76.6145315541156,75.9121866594275,76.0300627256689,1769126.56359796,0.0,1.0
2025-08-12,78.25,78.299,77.09,77.75,2132196,76.8650181948784,76.913150921927,75.7255495545454,76.3738679188728,2170614.68166174,0.0,1.0
2025-08-13,80.32,80.4228,78.48,78.71,3413522,78.8983803375417,78.9993608342884,77.090947321841,77.3168764488036,3475028.07873917,0.0,1.0
2025-08-14,80.55,80.83,79.0765,79.52,1944898,79.1243094645043,79.3993536190674,77.6768896011157,78.1125398959327,1979941.87829569,0.0,1.0
2025-08-15,81.14,81.31,80.13,80.93,1499049,79.7038667901909,79.8708578840328,78.7117432326595,79.4975836742685,1526059.40913985,0.0,1.0
2025-08-18,81.51,81.83,80.92,81.14,1351846,80.067317994435,80.3816541710786,79.4877606687484,79.7038667901909,1376204.05204104,0.0,1.0
2025-08-19,80.05,81.97,79.9,81.56,1450438,78.6331591884986,80.5191762483602,78.485814105697,80.1164330220356,1476572.51849272,0.0,1.0
2025-08-20,79.69,80.13,79.16,79.42,1201744,78.9671413761825,79.4031501878968,78.4419489438901,78.6995905144486,1212744.6643128,0.7,1.0
2025-08-21,79.41,79.6,78.5001,79.18,1001417,78.6896812232733,78.8779577556045,77.7880348192303,78.4617675262408,1010583.88766837,0.0,1.0
2025-08-22,81.85,82.05,79.67,79.67,1159968,81.1075482700531,81.3057340935597,78.9473227938318,78.9473227938318,1170586.25029423,0.0,1.0
2025-08-25,81.06,81.69,80.88,81.43,857930,80.3247142672023,80.9489996112479,80.1463470260464,80.6913580406894,865783.419641689,0.0,1.0
2025-08-26,81.6,81.84,80.74,81.09,2283230,80.8598159906699,81.0976389788778,80.0076169495918,80.3544421407283,2304130.4969269,0.0,1.0
2025-08-27,81.56,82.19,81.195,81.53,1021232,80.8201788259686,81.4444641700143,80.4584896980692,80.7904509524427,1030580.27252517,0.0,1.0
2025-08-28,81.6,81.715,80.86,81.56,1119685,80.8598159906699,80.9737728391862,80.1265284436957,80.8201788259686,1129934.5030731,0.0,1.0
2025-08-29,81.17,82.01,80.57,81.47,991070,80.4337164701309,81.2660969288584,79.8391589996112,80.7309952053907,1000142.17209363,0.0,1.0
2025-09-02,79.745,80.6,79.19,79.9,1598036,79.0216424776468,79.8688868731372,78.4716768174161,79.1752364908643,1612664.2882176,0.0,1.0
2025-09-03,79.03,80.5,78.98,79.67,1605801,78.3131281586109,79.769793961384,78.2635817027342,78.9473227938318,1620500.36837976,0.0,1.0
2025-09-04,80.4,80.44,78.78,79.37,1226467,79.6707010496307,79.710338214332,78.0653958792277,78.650044058572,1237693.97659213,0.0,1.0
2025-09-05,79.73,81.275,79.29,80.62,1362077,79.0067785408838,80.5377640274718,78.5707697291694,79.8887054554879,1374545.33921799,0.0,1.0
2025-09-08,79.36,79.79,78.4,79.79,1444802,78.6401347673967,79.0662342879357,77.6888428145652,79.0662342879357,1458027.59696613,0.0,1.0
2025-09-09,78.64,79.16,78.12,79.16,1143838,77.9266658027731,78.4419489438901,77.4113826616561,78.4419489438901,1154308.59761998,0.0,1.0
2025-09-10,77.66,78.556,77.13,78.36,1183930,76.955555267591,77.8434277569003,76.4303628352987,77.6492056498639,1194767.59644305,0.0,1.0
2025-09-11,79.95,80.11,77.71,77.71,2008622,79.224782946741,79.3833316055462,77.0051017234677,77.0051017234677,2027008.75820583,0.0,1.0
2025-09-12,78.38,79.85,78.36,79.5,1147549,77.6690242322146,79.1256900349877,77.6492056498639,78.7788648438512,1158053.56780437,0.0,1.0
2025-09-15,76.0,78.61,75.96,78.61,2104205,75.3106129324867,77.8969379292471,75.2709757677854,77.8969379292471,2123466.71701321,0.0,1.0
2025-09-16,74.69,76.35,74.095,76.16,2033645,74.0124957885188,75.6574381236232,73.4228929635869,75.469161591292,2052260.81666013,0.0,1.0
2025-09-17,73.92,75.85,73.74,75.1,1589251,73.2494803680187,75.1619735648568,73.0711131268628,74.4187767267073,1603798.87106055,0.0,1.0
2025-09-18,74.88,75.18,73.77,74.44,1317944,74.2007723208501,74.4980510561099,73.1008410003888,73.7647635091357,1330008.34941807,0.0,1.0
2025-09-19,74.15,74.735,72.97,74.65,2278661,73.4773940650512,74.0570875988078,72.3080977063626,73.9728586238176,2299519.6726821,0.0,1.0
2025-09-22,74.71,75.35,73.7,74.15,1852892,74.0323143708695,74.6665090060905,73.0314759621615,73.4773940650512,1869853.21877861,0.0,1.0
2025-09-23,74.82,75.54,74.735,74.77,1492320,74.1413165737981,74.8547855384217,74.0570875988078,74.0917701179215,1505980.57277364,0.0,1.0
2025-09-24,75.23,75.425,74.33,74.94,1120136,74.5475975119865,74.7408286899054,73.6557613062071,74.260228067902,1130389.63148947,0.0,1.0
2025-09-25,74.56,75.53,74.4601,75.16,1519916,73.8836750032396,74.8448762472463,73.7846811843981,74.4782324737592,1533829.18425526,0.0,1.0
2025-09-26,75.59,75.65,74.345,74.98,1471319,74.9043319942983,74.9637877413503,73.6706252429701,74.2998652326034,1484787.33137178,0.0,1.0
2025-09-29,76.95,77.14,75.28,76.52,2358879,76.2519955941428,76.440272126474,74.5971439678632,75.8258960736037,2380471.9815614,0.0,1.0
2025-09-30,75.85,77.16,75.085,76.83,1353181,75.1619735648568,76.4600907088247,74.4039127899443,76.1330841000389,1365567.9059762,0.0,1.0
2025-10-01,75.31,76.23,74.48,75.85,4326653,74.6268718413891,75.5385266295193,73.804400673837,75.1619735648568,4366258.82058324,0.0,1.0
2025-10-02,75.17,75.52,73.96,75.52,1548097,74.4881417649346,74.834966956071,73.28911753272,74.834966956071,1562268.15077808,0.0,1.0
2025-10-03,75.89,76.25,75.04,75.33,1238082,75.2016107295581,75.5583452118699,74.3593209796553,74.6466904237398,1249415.29933307,0.0,1.0
2025-10-06,74.78,76.42,74.63,75.83,1499572,74.1016794090968,75.7268031618505,73.9530400414669,75.1421549825062,1513298.95697659,0.0,1.0
2025-10-07,74.83,75.34,74.45,74.78,1325266,74.1512258649734,74.6565997149151,73.774672800311,74.1016794090968,1337397.37439519,0.0,1.0
2025-10-08,75.57,76.07,74.15,74.83,1102923,74.8845134119476,75.379977970714,73.4773940650512,74.1512258649734,1113019.06512358,0.0,1.0
2025-10-09,74.64,75.9,74.04,75.75,895021,73.9629493326422,75.2115200207334,73.3683918621226,75.0628806531035,903213.947561135,0.0,1.0
2025-10-10,70.95,74.99,70.91,74.99,1759921,70.3064208889465,74.3097745237787,70.2667837242452,74.3097745237787,1776031.17000131,0.0,1.0
2025-10-13,72.41,72.84,71.315,71.95,1583730,71.7531774005442,72.1792769210833,70.6681100168459,71.2973500064792,1598227.33228717,0.0,1.0
2025-10-14,73.14,73.56,71.25,71.88,1359482,72.4765556563431,72.8927458857069,70.6036996242063,71.2279849682519,1371926.5848045,0.0,1.0
2025-10-15,74.13,74.39,73.3,73.69,1170008,73.4575754827005,73.715217053259,72.6351043151484,73.0215666709861,1180718.15561658,0.0,1.0
2025-10-16,74.4,74.535,73.16,74.4,1239486,73.7251263444344,73.8589017753013,72.4963742386938,73.7251263444344,1250832.15143193,0.0,1.0
2025-10-17,74.81,74.9,73.95,74.27,1303693,74.1314072826228,74.2205909032007,73.2792082415446,73.5963055591551,1315626.89695305,0.0,1.0
2025-10-20,74.79,75.245,74.27,75.0,1211820,74.1115887002721,74.5624614487495,73.5963055591551,74.319683814954,1222912.89917615,0.0,1.0
2025-10-21,74.83,75.555,74.0675,74.51,1633452,74.1512258649734,74.8696494751847,73.3956424128547,73.834128547363,1648404.4833268,0.0,1.0
2025-10-22,75.16,75.84,73.84,74.23,2165801,74.4782324737592,75.1520642736815,73.170206038616,73.5566683944538,2185626.56165817,0.0,1.0
2025-10-23,77.94,78.38,69.5001,71.0,4580253,77.2330154205002,77.6690242322146,68.8696727614358,70.3559673448231,4622180.25382503,0.0,1.0
2025-10-24,76.7,80.04,76.095,78.66,4426957,76.0042633147596,79.3139665673189,75.4047511986523,77.9464843851238,4467480.99503073,0.0,1.0
2025-10-27,78.09,78.385,77.18,77.53,2157013,77.3816547881301,77.6739788778023,76.4799092911753,76.8267344823118,2176758.11703936,0.0,1.0
2025-10-28,77.94,78.285,77.045,77.77,1484249,77.2330154205002,77.574885966049,76.3461338603084,77.0645574705196,1497835.69151301,0.0,1.0
2025-10-29,77.96,78.98,77.06,77.65,2402704,77.2528340028508,78.2635817027342,76.3609977970714,76.9456459764157,2424698.15195502,0.0,1.0
2025-10-30,76.55,78.43,76.41,77.65,2132292,75.8556239471297,77.7185706880912,75.7168938706751,76.9456459764157,2151810.82306787,0.0,1.0
2025-10-31,76.31,77.185,75.82,76.16,2213989,75.6178009589219,76.484863936763,75.1322456913308,75.469161591292,2234255.67058977,0.0,1.0
2025-11-03,75.85,76.305,75.075,75.98,1601610,75.1619735648568,75.6128463133342,74.394003498769,75.2907943501361,1616271.00431542,0.0,1.0
2025-11-04,75.98,76.71,75.375,75.46,1482615,75.2907943501361,76.0141726059349,74.6912822340288,74.775511209019,1496186.73401334,0.0,1.0
2025-11-05,76.87,77.97,74.8102,76.05,2872674,76.1727212647402,77.2627432940262,74.1316054684463,75.3601593883634,2898970.21812475,0.0,1.0
2025-11-06,76.61,78.0,76.145,76.98,1629601,75.9150796941817,77.2924711675522,75.454297654529,76.2817234676688,1644518.23159409,0.0,1.0
2025-11-07,76.57,77.19,76.09,76.66,1736413,75.8754425294804,76.4898185823507,75.3997965530647,75.9646261500583,1752307.97973061,0.0,1.0
2025-11-10,78.15,78.365,76.605,77.15,2082734,77.4411105351821,77.6541602954516,75.910125048594,76.4501814176493,2101799.17327056,0.0,1.0
2025-11-11,78.43,79.03,77.91,78.48,1282306,77.7185706880912,78.3131281586109,77.2032875469742,77.7681171439679,1294044.1221394,0.0,1.0
2025-11-12,79.13,79.81,78.84,78.98,1643420,78.4122210703641,79.0860528702864,78.1248516262796,78.2635817027342,1658463.72956715,0.0,1.0
2025-11-13,78.9,79.6,78.525,78.72,1963539,78.1843073733316,78.8779577556045,77.8127089542568,78.0059401321757,1981513.07218517,0.0,1.0
2025-11-14,77.71,79.0,77.55,78.8,1663971,77.0051017234677,78.2834002850849,76.8465530646624,78.0852144615783,1679202.85170655,0.0,1.0
2025-11-17,77.04,77.975,76.661,77.76,1469226,76.3411792147208,77.2676979396138,75.9656170791758,77.0546481793443,1482675.1722244,0.0,1.0
2025-11-18,76.04,76.815,75.37,76.61,1550238,75.350250097188,76.1182201632759,74.6863275884411,75.9150796941817,1564428.74931346,0.0,1.0
2025-11-19,76.47,77.01,74.78,75.3,2559425,76.47,77.01,74.78,75.3,2559425,0.7,1.0
2025-11-20,76.76,78.69,76.695,77.43,1974374,76.76,78.69,76.695,77.43,1974374,0.0,1.0
2025-11-21,79.2,79.3,76.61,77.11,2961140,79.2,79.3,76.61,77.11,2961140,0.0,1.0
2025-11-24,79.35,80.31,78.23,79.27,2080411,79.35,80.31,78.23,79.27,2080411,0.0,1.0
2025-11-25,81.57,82.31,79.5,79.75,2749872,81.57,82.31,79.5,79.75,2749872,0.0,1.0
2025-11-26,82.67,83.4,81.0,81.56,1711108,82.67,83.4,81.0,81.56,1711108,0.0,1.0