date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-04-06,42.38,42.87,42.12,42.87,209175,0.594526310783834,0.60140025821857,0.590878910104179,0.60140025821857,14910755.5699468,0.0,1.0
1983-04-07,42.75,42.75,42.12,42.38,300281,0.599716842520267,0.599716842520267,0.590878910104179,0.594526310783834,21405122.9511137,0.0,1.0
1983-04-08,42.5,43.13,42.25,42.75,394513,0.596209726482137,0.605047658898225,0.592702610444007,0.599716842520267,28122322.9935051,0.0,1.0
1983-04-11,42.62,42.75,42.25,42.5,196475,0.597991481714149,0.59981548201032,0.592800096255814,0.596307789133067,14003150.1385212,0.00701,1.0
1983-04-12,43.0,43.25,42.62,42.87,540875,0.603323174887574,0.606830867764827,0.597991481714149,0.601499174591402,38549198.7844391,0.0,1.0
1983-04-13,43.63,43.63,43.13,43.13,296706,0.612162560938252,0.612162560938252,0.605147175183745,0.605147175183745,21146805.7768168,0.0,1.0
1983-04-14,44.5,44.88,44.5,44.5,758519,0.624369332151094,0.629701025324519,0.624369332151094,0.624369332151094,54061104.1604325,0.0,1.0
1983-04-15,44.88,44.88,44.25,44.75,270438,0.629701025324519,0.629701025324519,0.62086163927384,0.627877025028347,19274635.0281787,0.0,1.0
1983-04-18,44.62,44.88,44.38,44.88,188450,0.626053024732175,0.629701025324519,0.622685639570012,0.629701025324519,13431192.9945506,0.0,1.0
1983-04-19,44.5,45.0,44.25,44.62,596338,0.624369332151094,0.6313847179056,0.62086163927384,0.626053024732175,42502153.1864383,0.0,1.0
1983-04-20,45.75,45.75,44.62,44.62,333025,0.64190779653736,0.64190779653736,0.626053024732175,0.626053024732175,23735330.5758037,0.0,1.0
1983-04-21,45.75,46.5,45.5,45.75,365994,0.64190779653736,0.65243087516912,0.638400103660107,0.64190779653736,26085094.4486471,0.0,1.0
1983-04-22,46.37,46.63,45.87,45.87,282013,0.650606874872949,0.654254875465292,0.643591489118442,0.643591489118442,20099607.4819432,0.0,1.0
1983-04-25,46.5,46.75,46.13,46.5,294481,0.65243087516912,0.655938568046374,0.647239489710785,0.65243087516912,20988225.7587066,0.0,1.0
1983-04-26,47.25,47.38,45.87,46.63,217625,0.66295395380088,0.664777954097052,0.643591489118442,0.654254875465292,15510551.2095467,0.0,1.0
1983-04-27,46.63,47.5,46.5,47.0,497875,0.654254875465292,0.666461646678134,0.65243087516912,0.659446260923627,35484506.299612,0.0,1.0
1983-04-28,46.88,47.0,46.5,46.75,224544,0.657762568342545,0.659446260923627,0.65243087516912,0.655938568046374,16003681.6119309,0.0,1.0
1983-04-29,46.5,47.12,46.25,46.75,272206,0.65243087516912,0.661129953504709,0.648923182291867,0.655938568046374,19400643.7796479,0.0,1.0
1983-05-02,45.25,46.25,45.12,45.63,287138,0.634892410782854,0.648923182291867,0.633068410486682,0.640224103956279,20464876.0629836,0.0,1.0
1983-05-03,45.25,45.63,44.62,45.0,298275,0.634892410782854,0.640224103956279,0.626053024732175,0.6313847179056,21258631.4165539,0.0,1.0
1983-05-04,44.75,45.5,44.62,45.12,181988,0.627877025028347,0.638400103660107,0.626053024732175,0.633068410486682,12970633.8588075,0.0,1.0
1983-05-05,44.88,45.37,44.62,45.0,1029400,0.629701025324519,0.636576103363935,0.626053024732175,0.6313847179056,73367312.6483968,0.0,1.0
1983-05-06,45.63,46.0,44.88,45.0,939400,0.640224103956279,0.645415489414614,0.629701025324519,0.6313847179056,66952840.0057353,0.0,1.0
1983-05-09,45.5,45.87,45.37,45.87,326344,0.638400103660107,0.643591489118442,0.636576103363935,0.643591489118442,23259162.8899635,0.0,1.0
1983-05-10,45.5,46.0,45.37,45.5,275113,0.638400103660107,0.645415489414614,0.636576103363935,0.638400103660107,19607831.2460058,0.0,1.0
1983-05-11,45.5,45.63,45.12,45.12,168619,0.638400103660107,0.640224103956279,0.633068410486682,0.633068410486682,12017799.5836993,0.0,1.0
1983-05-12,45.37,45.75,45.25,45.37,195350,0.636576103363935,0.64190779653736,0.634892410782854,0.636576103363935,13922969.230488,0.0,1.0
1983-05-13,45.37,45.63,45.25,45.5,187781,0.636576103363935,0.640224103956279,0.634892410782854,0.638400103660107,13383512.0812401,0.0,1.0
1983-05-16,44.88,45.0,44.5,45.0,163500,0.629701025324519,0.6313847179056,0.624369332151094,0.6313847179056,11652958.6341683,0.0,1.0
1983-05-17,45.25,45.25,44.62,45.0,235463,0.634892410782854,0.634892410782854,0.626053024732175,0.6313847179056,16781899.6873222,0.0,1.0
1983-05-18,45.5,45.87,45.37,45.5,453100,0.638400103660107,0.643591489118442,0.636576103363935,0.638400103660107,32293306.1598879,0.0,1.0
1983-05-19,44.62,45.5,44.5,45.5,255288,0.626053024732175,0.638400103660107,0.624369332151094,0.638400103660107,18194865.466664,0.0,1.0
1983-05-20,44.5,44.62,44.0,44.5,253500,0.624369332151094,0.626053024732175,0.617353946396587,0.624369332151094,18067431.2768298,0.0,1.0
1983-05-23,44.0,44.25,43.0,43.0,312981,0.617353946396587,0.62086163927384,0.603323174887574,0.603323174887574,22306756.2463648,0.0,1.0
1983-05-24,43.87,44.0,43.63,44.0,338600,0.615529946100415,0.617353946396587,0.612162560938252,0.617353946396587,24132671.5200575,0.0,1.0
1983-05-25,43.87,44.0,43.63,43.87,442850,0.615529946100415,0.617353946396587,0.612162560938252,0.615529946100415,31562768.997807,0.0,1.0
1983-05-26,44.0,44.25,43.25,43.87,325900,0.617353946396587,0.62086163927384,0.606830867764827,0.615529946100415,23227518.1582597,0.0,1.0
1983-05-27,43.75,44.38,43.63,43.75,219869,0.613846253519334,0.622685639570012,0.612162560938252,0.613846253519334,15670485.3941037,0.0,1.0
1983-05-31,43.37,43.63,43.13,43.37,504775,0.608514560345909,0.612162560938252,0.605147175183745,0.608514560345909,35976282.5355493,0.0,1.0
1983-06-01,42.75,43.63,42.75,43.25,345725,0.59981548201032,0.612162560938252,0.59981548201032,0.606830867764827,24640483.9376015,0.0,1.0
1983-06-02,42.38,43.25,42.12,43.0,563594,0.594624096551985,0.606830867764827,0.590976095959642,0.603323174887574,40168425.4952016,0.0,1.0
1983-06-03,42.87,43.0,42.25,42.38,189125,0.601499174591402,0.603323174887574,0.592800096255814,0.594624096551985,13479301.5393705,0.0,1.0
1983-06-06,43.25,43.5,42.87,43.0,266644,0.606830867764827,0.61033856064208,0.601499174591402,0.603323174887574,19004229.3703314,0.0,1.0
1983-06-07,44.12,44.88,43.5,43.5,441963,0.619037638977669,0.629701025324519,0.61033856064208,0.61033856064208,31499550.8063176,0.0,1.0
1983-06-08,43.75,44.25,43.75,43.87,323675,0.613846253519334,0.62086163927384,0.613846253519334,0.615529946100415,23068938.1401494,0.0,1.0
1983-06-09,44.12,44.12,43.0,43.75,511019,0.619037638977669,0.619037638977669,0.603323174887574,0.613846253519334,36421304.3931135,0.0,1.0
1983-06-10,42.75,44.0,42.75,44.0,306075,0.59981548201032,0.617353946396587,0.59981548201032,0.617353946396587,21814552.3789179,0.0,1.0
1983-06-13,42.25,42.87,42.25,42.75,550225,0.592800096255814,0.601499174591402,0.592800096255814,0.59981548201032,39215591.2200934,0.0,1.0
1983-06-14,43.25,43.37,42.25,42.87,442188,0.606830867764827,0.608514560345909,0.592800096255814,0.601499174591402,31515586.9879243,0.0,1.0
1983-06-15,45.0,45.0,43.13,43.25,708613,0.6313847179056,0.6313847179056,0.605147175183745,0.606830867764827,50504207.8081586,0.0,1.0
1983-06-16,46.75,46.75,46.25,46.75,797713,0.655938568046374,0.655938568046374,0.648923182291867,0.655938568046374,56854535.7243934,0.0,1.0
1983-06-17,47.5,47.5,46.63,46.75,273325,0.666461646678134,0.666461646678134,0.654254875465292,0.655938568046374,19480397.0561716,0.0,1.0
1983-06-20,47.25,47.88,47.12,47.75,207613,0.66295395380088,0.671793339851559,0.661129953504709,0.669969339555387,14796976.7640097,0.0,1.0
1983-06-21,46.25,46.63,45.63,46.5,695025,0.648923182291867,0.654254875465292,0.640224103956279,0.65243087516912,49535764.9829532,0.0,1.0
1983-06-22,46.25,46.5,46.13,46.37,554006,0.648923182291867,0.65243087516912,0.647239489710785,0.650606874872949,39485070.3430034,0.0,1.0
1983-06-23,45.5,46.25,45.25,46.25,303169,0.638400103660107,0.648923182291867,0.634892410782854,0.648923182291867,21607436.1844782,0.0,1.0
1983-06-24,48.37,48.75,45.75,45.75,820444,0.678668417890975,0.6840001110644,0.64190779653736,0.64190779653736,58474617.698175,0.0,1.0
1983-06-27,47.5,48.37,47.38,48.37,345950,0.666461646678134,0.678668417890975,0.664777954097052,0.678668417890975,24656520.1192081,0.0,1.0
1983-06-28,47.62,47.75,47.12,47.62,276881,0.668145339259215,0.669969339555387,0.661129953504709,0.668145339259215,19733839.997475,0.0,1.0
1983-06-29,47.38,47.62,47.0,47.62,318100,0.664777954097052,0.668145339259215,0.659446260923627,0.668145339259215,22671597.1958957,0.0,1.0
1983-06-30,48.13,49.13,47.5,47.62,178431,0.675301032728812,0.689331804237825,0.666461646678134,0.668145339259215,12717119.6455859,0.0,1.0
1983-07-01,48.63,48.63,47.88,48.0,134325,0.682316418483319,0.682316418483319,0.671793339851559,0.67347703243264,9573600.41917223,0.0,1.0
1983-07-05,47.75,48.63,47.25,48.5,248150,0.669969339555387,0.682316418483319,0.66295395380088,0.680492418187147,17686126.5141827,0.0,1.0
1983-07-06,48.25,48.25,47.62,47.88,108256,0.676984725309894,0.676984725309894,0.668145339259215,0.671793339851559,7715612.78226621,0.0,1.0
1983-07-07,47.75,48.37,47.75,48.0,184894,0.669969339555387,0.678668417890975,0.669969339555387,0.67347703243264,13177750.0532472,0.0,1.0
1983-07-08,47.38,48.13,47.25,48.0,138556,0.664777954097052,0.675301032728812,0.66295395380088,0.67347703243264,9875151.90529558,0.0,1.0
1983-07-11,46.25,47.75,46.13,47.5,232775,0.649021538000145,0.670070885178528,0.647337590225875,0.666562660648798,16587806.5975641,0.00701,1.0
1983-07-12,45.37,46.25,45.37,46.25,240138,0.636672587655494,0.649021538000145,0.636672587655494,0.649021538000145,17112502.2048151,0.0,1.0
1983-07-13,44.88,45.0,44.5,45.0,674981,0.629796467577222,0.631480415351493,0.624463966292032,0.631480415351493,48099900.2686303,0.0,1.0
1983-07-14,46.5,46.63,45.5,46.0,376913,0.652529762529876,0.654354039285336,0.638496864410954,0.645513313470415,26859241.5341324,0.0,1.0
1983-07-15,47.25,47.75,46.25,47.5,291813,0.663054436119067,0.670070885178528,0.649021538000145,0.666562660648798,20794920.4453011,0.0,1.0
1983-07-18,47.12,47.25,46.63,47.12,182663,0.661230159363607,0.663054436119067,0.654354039285336,0.661230159363607,13016769.4835393,0.0,1.0
1983-07-19,48.37,48.63,47.38,47.38,291144,0.67877128201226,0.68241983552318,0.664878712874527,0.664878712874527,20747246.7577755,0.0,1.0
1983-07-20,49.0,49.13,48.75,48.75,332363,0.687612007827181,0.689436284582641,0.68410378329745,0.68410378329745,23684558.7549616,0.0,1.0
1983-07-21,49.62,49.62,49.0,49.25,268650,0.696312404660912,0.696312404660912,0.687612007827181,0.691120232356911,19144299.1834845,0.0,1.0
1983-07-22,49.5,49.62,49.25,49.44,185556,0.694628456886642,0.696312404660912,0.691120232356911,0.693786482999507,13222927.8961126,0.0,1.0
1983-07-25,49.75,49.88,49.25,49.5,139663,0.698136681416372,0.699960958171832,0.691120232356911,0.694628456886642,9952541.4363037,0.0,1.0
1983-07-26,50.62,50.75,49.88,50.0,369331,0.710345302779835,0.712169579535294,0.699960958171832,0.701644905946103,26318939.7421757,0.0,1.0
1983-07-27,49.5,50.75,49.37,50.38,451094,0.694628456886642,0.712169579535294,0.692804180131182,0.706977407231293,32145462.482318,0.0,1.0
1983-07-28,48.25,49.5,48.25,49.5,277119,0.677087334237989,0.694628456886642,0.677087334237989,0.694628456886642,19747809.5865551,0.0,1.0
1983-07-29,48.63,48.75,47.62,48.13,337700,0.68241983552318,0.68410378329745,0.668246608423068,0.675403386463719,24064879.3384057,0.0,1.0
1983-08-01,47.88,48.37,47.38,48.37,375794,0.671895161933988,0.67877128201226,0.664878712874527,0.67877128201226,26779500.3437869,0.0,1.0
1983-08-02,47.38,48.0,47.38,48.0,194906,0.664878712874527,0.673579109708259,0.664878712874527,0.673579109708259,13889219.3435929,0.0,1.0
1983-08-03,47.5,47.88,47.25,47.75,397181,0.666562660648798,0.671895161933988,0.663054436119067,0.670070885178528,28303561.861141,0.0,1.0
1983-08-04,47.38,47.5,46.88,47.5,366881,0.664878712874527,0.666562660648798,0.657862263815066,0.666562660648798,26144350.0046006,0.0,1.0
1983-08-05,47.75,47.88,47.25,47.38,291588,0.670070885178528,0.671895161933988,0.663054436119067,0.664878712874527,20778886.6938912,0.0,1.0
1983-08-08,47.0,47.62,47.0,47.5,312538,0.659546211589337,0.668246608423068,0.659546211589337,0.666562660648798,22271807.1029513,0.0,1.0
1983-08-09,46.37,47.0,45.75,46.75,657825,0.650705485774416,0.659546211589337,0.642005088940684,0.656037987059606,46877344.5389006,0.0,1.0
1983-08-10,47.5,47.5,46.37,46.5,312538,0.666562660648798,0.666562660648798,0.650705485774416,0.652529762529876,22271807.1029513,0.0,1.0
1983-08-11,47.62,48.0,47.38,48.0,211181,0.668246608423068,0.673579109708259,0.664878712874527,0.673579109708259,15048994.0289128,0.0,1.0
1983-08-12,46.88,47.5,46.75,47.38,105588,0.657862263815066,0.666562660648798,0.656037987059606,0.664878712874527,7524318.86166297,0.0,1.0
1983-08-15,47.75,48.13,47.12,48.0,201369,0.670070885178528,0.675403386463719,0.661230159363607,0.673579109708259,14349779.9452041,0.0,1.0
1983-08-16,47.25,47.75,46.75,47.5,275331,0.663054436119067,0.670070885178528,0.656037987059606,0.666562660648798,19620394.708684,0.0,1.0
1983-08-17,47.5,47.75,47.12,47.25,374463,0.666562660648798,0.670070885178528,0.661230159363607,0.663054436119067,26684651.7965574,0.0,1.0
1983-08-18,47.62,48.0,47.5,47.5,179538,0.668246608423068,0.673579109708259,0.666562660648798,0.666562660648798,12794078.4917343,0.0,1.0
1983-08-19,47.75,47.88,47.5,47.88,59694,0.670070885178528,0.671895161933988,0.666562660648798,0.671895161933988,4253861.14073673,0.0,1.0
1983-08-22,47.88,48.25,47.62,48.0,95556,0.671895161933988,0.677087334237989,0.668246608423068,0.673579109708259,6809427.33213118,0.0,1.0
1983-08-23,48.0,48.13,47.62,47.62,158606,0.673579109708259,0.675403386463719,0.668246608423068,0.668246608423068,11302440.782787,0.0,1.0
1983-08-24,48.0,48.13,47.75,47.75,200481,0.673579109708259,0.675403386463719,0.670070885178528,0.670070885178528,14286500.0729728,0.0,1.0
1983-08-25,47.38,48.25,47.38,48.13,365994,0.664878712874527,0.677087334237989,0.664878712874527,0.675403386463719,26081141.3934867,0.0,1.0
1983-08-26,47.0,47.75,46.63,47.12,308744,0.659546211589337,0.670070885178528,0.654354039285336,0.661230159363607,22001442.4236208,0.0,1.0
1983-08-29,46.63,46.88,46.37,46.75,118950,0.654354039285336,0.657862263815066,0.650705485774416,0.656037987059606,8476509.91206207,0.0,1.0
1983-08-30,46.63,46.63,46.25,46.63,90663,0.654354039285336,0.654354039285336,0.649021538000145,0.654354039285336,6460746.68480272,0.0,1.0
1983-08-31,47.0,47.25,46.37,46.37,118275,0.659546211589337,0.663054436119067,0.650705485774416,0.650705485774416,8428408.65783221,0.0,1.0
1983-09-01,47.62,48.0,47.0,47.0,210725,0.668246608423068,0.673579109708259,0.659546211589337,0.659546211589337,15016498.9593887,0.0,1.0
1983-09-02,47.75,48.13,47.25,47.5,136775,0.670070885178528,0.675403386463719,0.663054436119067,0.666562660648798,9746739.32931728,0.0,1.0
1983-09-06,48.87,49.25,48.13,48.13,198700,0.685787731071721,0.691120232356911,0.675403386463719,0.675403386463719,14159584.0229234,0.0,1.0
1983-09-07,48.75,49.13,48.63,48.87,323231,0.68410378329745,0.689436284582641,0.68241983552318,0.685787731071721,23033802.2310697,0.0,1.0
1983-09-08,48.13,48.87,48.13,48.87,251938,0.675403386463719,0.685787731071721,0.675403386463719,0.685787731071721,17953383.3898705,0.0,1.0
1983-09-09,48.5,48.63,48.13,48.13,65038,0.68059555876772,0.68241983552318,0.675403386463719,0.675403386463719,4634680.55200246,0.0,1.0
1983-09-12,47.88,49.37,47.25,49.0,336819,0.671895161933988,0.692804180131182,0.663054436119067,0.687612007827181,24002098.2939961,0.0,1.0
1983-09-13,47.12,47.88,46.88,47.88,201150,0.661230159363607,0.671895161933988,0.657862263815066,0.671895161933988,14334173.7604984,0.0,1.0
1983-09-14,47.38,47.5,47.0,47.12,271763,0.664878712874527,0.666562660648798,0.659546211589337,0.661230159363607,19366135.0418808,0.0,1.0
1983-09-15,46.75,47.5,46.75,47.5,198475,0.656037987059606,0.666562660648798,0.656037987059606,0.666562660648798,14143550.2715134,0.0,1.0
1983-09-16,46.88,47.25,46.63,46.88,134325,0.657862263815066,0.663054436119067,0.654354039285336,0.657862263815066,9572149.59174223,0.0,1.0
1983-09-19,48.25,48.37,47.12,47.25,376469,0.677087334237989,0.67877128201226,0.661230159363607,0.663054436119067,26827601.5980168,0.0,1.0
1983-09-20,49.75,49.75,48.63,48.63,421019,0.698136681416372,0.698136681416372,0.68241983552318,0.68241983552318,30002284.3771876,0.0,1.0
1983-09-21,49.37,49.88,49.0,49.75,136994,0.692804180131182,0.699960958171832,0.687612007827181,0.698136681416372,9762345.51402296,0.0,1.0
1983-09-22,50.87,50.87,49.0,49.37,284463,0.713853527309565,0.713853527309565,0.687612007827181,0.692804180131182,20271151.232576,0.0,1.0
1983-09-23,50.5,50.75,50.12,50.38,273994,0.708661355005564,0.712169579535294,0.703328853720373,0.706977407231293,19525118.5947502,0.0,1.0
1983-09-26,50.87,51.25,50.38,50.87,162606,0.713853527309565,0.719186028594755,0.706977407231293,0.713853527309565,11587485.2522973,0.0,1.0
1983-09-27,50.25,50.75,50.12,50.75,124513,0.705153130475833,0.712169579535294,0.703328853720373,0.712169579535294,8872935.5080335,0.0,1.0
1983-09-28,50.12,50.62,49.88,50.5,146350,0.703328853720373,0.710345302779835,0.699960958171832,0.708661355005564,10429064.5282075,0.0,1.0
1983-09-29,48.63,50.25,48.63,50.25,194025,0.68241983552318,0.705153130475833,0.68241983552318,0.705153130475833,13826438.2991832,0.0,1.0
1983-09-30,48.37,48.75,48.13,48.75,133206,0.67877128201226,0.68410378329745,0.675403386463719,0.68410378329745,9492408.40139672,0.0,1.0
1983-10-03,49.0,49.62,48.13,48.25,265081,0.687612007827181,0.696312404660912,0.675403386463719,0.677087334237989,18889968.2555639,0.0,1.0
1983-10-04,49.5,50.0,49.25,49.62,174200,0.694628456886642,0.701644905946103,0.691120232356911,0.696312404660912,12413686.6471729,0.0,1.0
1983-10-05,50.0,50.25,49.5,49.5,139663,0.701644905946103,0.705153130475833,0.694628456886642,0.694628456886642,9952541.4363037,0.0,1.0
1983-10-06,51.75,51.75,50.0,50.25,497206,0.726202477654217,0.726202477654217,0.701644905946103,0.705153130475833,35431455.1268325,0.0,1.0
1983-10-07,52.12,52.38,51.87,52.0,542644,0.731493020574031,0.735142064805598,0.727984324197525,0.729808846313308,38664217.5448312,0.00701,1.0
1983-10-10,53.0,53.38,52.12,52.12,299838,0.743843631819333,0.749176850311623,0.731493020574031,0.731493020574031,21363917.5227351,0.0,1.0
1983-10-11,51.63,52.88,51.63,52.88,425031,0.724615975676079,0.74215945755861,0.724615975676079,0.74215945755861,30284110.8485437,0.0,1.0
1983-10-12,51.63,52.25,51.5,51.5,453325,0.724615975676079,0.733317542689815,0.722791453560296,0.722791453560296,32300101.7582625,0.0,1.0
1983-10-13,51.25,51.63,51.13,51.63,136550,0.719282757183789,0.724615975676079,0.717598582923066,0.724615975676079,9729397.00014503,0.0,1.0
1983-10-14,51.87,51.87,51.25,51.5,223869,0.727984324197525,0.727984324197525,0.719282757183789,0.722791453560296,15951009.7182385,0.0,1.0
1983-10-17,52.5,52.75,51.87,52.25,475156,0.736826239066321,0.740334935442827,0.727984324197525,0.733317542689815,33855594.0022036,0.0,1.0
1983-10-18,51.63,52.75,51.63,52.5,290706,0.724615975676079,0.740334935442827,0.724615975676079,0.736826239066321,20713248.5120773,0.0,1.0
1983-10-19,51.37,51.75,50.5,51.63,508344,0.720966931444512,0.726300149936802,0.708756668054271,0.724615975676079,36220289.9204813,0.0,1.0
1983-10-20,51.63,52.0,51.13,51.5,407656,0.724615975676079,0.729808846313308,0.717598582923066,0.722791453560296,29046115.4411653,0.0,1.0
1983-10-21,51.25,51.63,50.87,51.63,223869,0.719282757183789,0.724615975676079,0.7139495386915,0.724615975676079,15951009.7182385,0.0,1.0
1983-10-24,51.25,51.37,50.62,51.13,283800,0.719282757183789,0.720966931444512,0.710440842314993,0.717598582923066,20221185.4166324,0.0,1.0
1983-10-25,51.5,51.87,51.0,51.25,242806,0.722791453560296,0.727984324197525,0.715774060807283,0.719282757183789,17300300.022096,0.0,1.0
1983-10-26,51.25,51.75,51.25,51.75,331463,0.719282757183789,0.726300149936802,0.719282757183789,0.726300149936802,23617247.2929994,0.0,1.0
1983-10-27,51.0,51.63,50.87,51.63,236569,0.715774060807283,0.724615975676079,0.7139495386915,0.724615975676079,16855904.2030561,0.0,1.0
1983-10-28,50.62,51.0,50.62,50.75,146788,0.710440842314993,0.715774060807283,0.710440842314993,0.712265364430777,10458870.2076696,0.0,1.0
1983-10-31,50.62,51.0,50.5,50.87,200263,0.710440842314993,0.715774060807283,0.708756668054271,0.7139495386915,14269046.0010256,0.0,1.0
1983-11-01,50.87,51.13,50.38,51.0,318544,0.7139495386915,0.717598582923066,0.707072493793548,0.715774060807283,22696748.7221838,0.0,1.0
1983-11-02,51.25,51.5,50.5,50.87,324119,0.719282757183789,0.722791453560296,0.708756668054271,0.7139495386915,23093976.0255584,0.0,1.0
1983-11-03,50.0,50.75,50.0,50.5,675644,0.701739275301258,0.712265364430777,0.701739275301258,0.708756668054271,48140671.5984327,0.0,1.0
1983-11-04,49.62,50.12,49.25,50.0,294938,0.696406056808968,0.703423449561981,0.691213186171739,0.701739275301258,21014785.0049709,0.0,1.0
1983-11-07,49.13,49.62,48.75,49.62,483844,0.689529011911016,0.696406056808968,0.684195793418726,0.696406056808968,34474627.33166,0.0,1.0
1983-11-08,49.62,49.75,48.75,49.13,340594,0.696406056808968,0.698230578924752,0.684195793418726,0.689529011911016,24267845.052123,0.0,1.0
1983-11-09,49.5,50.25,49.13,49.75,621288,0.694721882548245,0.705247971677764,0.689529011911016,0.698230578924752,44267723.2034134,0.0,1.0
1983-11-10,49.13,49.75,48.5,49.5,630638,0.689529011911016,0.698230578924752,0.68068709704222,0.694721882548245,44933925.048535,0.0,1.0
1983-11-11,49.25,49.62,48.87,49.13,241019,0.691213186171739,0.696406056808968,0.685879967679449,0.689529011911016,17172973.5304134,0.0,1.0
1983-11-14,49.62,50.12,49.0,49.25,344825,0.696406056808968,0.703423449561981,0.687704489795233,0.691213186171739,24569310.2934823,0.0,1.0
1983-11-15,50.12,50.5,49.62,49.88,265525,0.703423449561981,0.708756668054271,0.696406056808968,0.700055101040535,18919063.6284402,0.0,1.0
1983-11-16,49.25,50.5,48.87,50.38,740238,0.691213186171739,0.708756668054271,0.685879967679449,0.707072493793548,52743093.2009766,0.0,1.0
1983-11-17,47.88,49.0,47.75,49.0,830900,0.671985530028485,0.687704489795233,0.670161007912701,0.687704489795233,59202899.7980263,0.0,1.0
1983-11-18,46.88,47.88,46.63,47.88,835138,0.657950744522459,0.671985530028485,0.654442048145953,0.671985530028485,59504863.8001254,0.0,1.0
1983-11-21,46.88,47.75,46.75,46.75,473150,0.657950744522459,0.670161007912701,0.656126222406676,0.656126222406676,33712663.424523,0.0,1.0
1983-11-22,45.5,47.25,45.25,47.0,963238,0.638582740524145,0.663143615159689,0.635074044147638,0.659634918783182,68632185.3359625,0.0,1.0
1983-11-23,45.25,45.75,44.62,45.63,675644,0.635074044147638,0.642091436900651,0.626232129278843,0.640407262639928,48140671.5984327,0.0,1.0
1983-11-25,45.0,45.25,44.62,45.25,383375,0.631565347771132,0.635074044147638,0.626232129278843,0.635074044147638,27316056.938342,0.0,1.0
1983-11-28,44.75,45.0,43.5,44.88,243913,0.628056651394626,0.631565347771132,0.610513169512094,0.629881173510409,17379175.470497,0.0,1.0
1983-11-29,45.12,45.25,44.12,44.88,574288,0.633249522031855,0.635074044147638,0.61921473652583,0.629881173510409,40918901.094246,0.0,1.0
1983-11-30,44.88,45.25,44.38,45.0,419456,0.629881173510409,0.635074044147638,0.622863780757397,0.631565347771132,29886883.545169,0.0,1.0
1983-12-01,42.25,45.0,41.0,44.75,1290469,0.592969687629563,0.631565347771132,0.575426205747032,0.628056651394626,91947896.1360684,0.0,1.0
1983-12-02,43.5,44.0,43.0,43.0,1345506,0.610513169512094,0.617530562265107,0.603495776759082,0.603495776759082,95869366.8259036,0.0,1.0
1983-12-05,43.75,43.87,43.13,43.37,373344,0.614021865888601,0.615706040149324,0.605320298874865,0.608688647396311,26601332.7984045,0.0,1.0
1983-12-06,44.5,44.88,44.12,44.25,768313,0.62454795501812,0.629881173510409,0.61921473652583,0.621039258641613,54743480.0246973,0.0,1.0
1983-12-07,45.12,45.87,44.62,44.62,849400,0.633249522031855,0.643775611161374,0.626232129278843,0.626232129278843,60521053.1814221,0.0,1.0
1983-12-08,44.88,45.25,44.5,45.25,690113,0.629881173510409,0.635074044147638,0.62454795501812,0.635074044147638,49171610.0473166,0.0,1.0
1983-12-09,44.5,45.5,44.25,44.62,505444,0.62454795501812,0.638582740524145,0.621039258641613,0.626232129278843,36013660.4711922,0.0,1.0
1983-12-12,44.25,44.5,43.75,44.25,218306,0.621039258641613,0.62454795501812,0.614021865888601,0.621039258641613,15554637.4332747,0.0,1.0
1983-12-13,45.12,45.5,44.88,45.0,753381,0.633249522031855,0.638582740524145,0.629881173510409,0.631565347771132,53679552.1154614,0.0,1.0
1983-12-14,44.5,45.25,44.5,45.12,274431,0.62454795501812,0.635074044147638,0.62454795501812,0.633249522031855,19553629.7923603,0.0,1.0
1983-12-15,43.37,44.88,43.37,44.5,518806,0.608688647396311,0.629881173510409,0.608688647396311,0.62454795501812,36965723.4716751,0.0,1.0
1983-12-16,44.62,44.62,43.37,43.37,455550,0.626232129278843,0.626232129278843,0.608688647396311,0.608688647396311,32458636.4219411,0.0,1.0
1983-12-19,45.75,45.87,45.12,45.25,333469,0.642091436900651,0.643775611161374,0.633249522031855,0.635074044147638,23760177.87068,0.0,1.0
1983-12-20,45.87,46.25,45.5,45.87,343719,0.643775611161374,0.649108829653664,0.638582740524145,0.643775611161374,24490506.0966155,0.0,1.0
1983-12-21,45.87,46.5,45.63,46.0,382706,0.643775611161374,0.65261752603017,0.640407262639928,0.645600133277157,27268389.661937,0.0,1.0
1983-12-22,45.63,46.25,45.37,45.87,288031,0.640407262639928,0.649108829653664,0.636758218408361,0.643775611161374,20522650.6579917,0.0,1.0
1983-12-23,45.5,45.63,44.5,45.63,123406,0.638582740524145,0.640407262639928,0.62454795501812,0.640407262639928,8792866.83412593,0.0,1.0
1983-12-27,45.25,45.5,44.38,44.5,486513,0.635074044147638,0.638582740524145,0.622863780757397,0.62454795501812,34664797.6765402,0.0,1.0
1983-12-28,44.88,45.25,44.75,45.25,275113,0.629881173510409,0.635074044147638,0.628056651394626,0.635074044147638,19602223.3387103,0.0,1.0
1983-12-29,45.37,45.63,44.62,44.62,199806,0.636758218408361,0.640407262639928,0.626232129278843,0.626232129278843,14236484.049879,0.0,1.0
1983-12-30,45.25,45.75,45.12,45.5,217406,0.635074044147638,0.642091436900651,0.633249522031855,0.638582740524145,15490511.0524609,0.0,1.0
1984-01-03,46.0,46.25,45.37,45.5,236125,0.645600133277157,0.649108829653664,0.636758218408361,0.638582740524145,16824268.5218546,0.0,1.0
1984-01-04,47.5,47.5,45.87,46.13,396075,0.666652311536195,0.666652311536195,0.643775611161374,0.647424655392941,28220951.4231596,0.0,1.0
1984-01-05,48.0,48.25,47.5,47.75,562694,0.673669704289208,0.677178400665714,0.666652311536195,0.670161007912701,40092810.8062951,0.0,1.0
1984-01-06,47.88,48.0,47.62,48.0,394069,0.671985530028485,0.673669704289208,0.668336485796918,0.673669704289208,28078020.8454789,0.0,1.0
1984-01-09,47.25,47.5,46.75,46.75,248150,0.663241999006086,0.666751215932044,0.65622356515417,0.65622356515417,17678445.4506362,0.00701,1.0
1984-01-10,46.75,47.5,46.75,47.25,532850,0.65622356515417,0.666751215932044,0.65622356515417,0.663241999006086,37960748.1699436,0.0,1.0
1984-01-11,46.0,47.0,45.75,47.0,359975,0.645695914376295,0.659732782080128,0.642186697450337,0.659732782080128,25644966.355401,0.0,1.0
1984-01-12,45.37,45.75,45.12,45.75,328131,0.636852687722881,0.642186697450337,0.633343470796923,0.642186697450337,23376369.0677522,0.0,1.0
1984-01-13,44.62,45.25,44.0,45.0,226094,0.626325036945007,0.635168263598421,0.61762217896863,0.631659046672463,16107154.7278506,0.0,1.0
1984-01-16,45.5,45.87,44.75,44.75,788581,0.638677480524379,0.643871121574797,0.628149829746505,0.628149829746505,56179271.3758136,0.0,1.0
1984-01-17,45.5,45.63,45.25,45.5,355525,0.638677480524379,0.640502273325877,0.635168263598421,0.638677480524379,25327944.0614041,0.0,1.0
1984-01-18,46.63,46.63,45.63,45.63,373800,0.65453914102971,0.65453914102971,0.640502273325877,0.640502273325877,26629872.6957397,0.0,1.0
1984-01-19,46.63,46.63,46.25,46.37,263975,0.65453914102971,0.65453914102971,0.649205131302254,0.650889555426713,18805833.7208611,0.0,1.0
1984-01-20,46.25,46.63,46.0,46.63,212731,0.649205131302254,0.65453914102971,0.645695914376295,0.65453914102971,15155161.7133157,0.0,1.0
1984-01-23,45.12,46.37,44.75,46.37,402300,0.633343470796923,0.650889555426713,0.628149829746505,0.650889555426713,28660240.1966187,0.0,1.0
1984-01-24,44.75,45.37,44.75,45.37,348175,0.628149829746505,0.636852687722881,0.628149829746505,0.636852687722881,24804322.9690722,0.0,1.0
1984-01-25,44.5,45.5,44.5,45.12,664063,0.624640612820547,0.638677480524379,0.624640612820547,0.633343470796923,47308488.9030257,0.0,1.0
1984-01-26,44.0,45.0,43.87,44.62,834250,0.61762217896863,0.631659046672463,0.615797386167132,0.626325036945007,59432775.0038012,0.0,1.0
1984-01-27,43.87,44.75,43.5,43.75,612819,0.615797386167132,0.628149829746505,0.610603745116714,0.614112962042672,43657816.8954803,0.0,1.0
1984-01-30,43.63,44.75,43.5,44.12,323894,0.612428537918212,0.628149829746505,0.610603745116714,0.61930660309309,23074521.0992882,0.0,1.0
1984-01-31,43.63,44.62,43.63,43.75,219869,0.612428537918212,0.626325036945007,0.612428537918212,0.614112962042672,15663679.7210797,0.0,1.0
1984-02-01,44.25,44.88,43.5,44.75,497875,0.621131395894589,0.629974622548003,0.610603745116714,0.628149829746505,35469095.4210578,0.0,1.0
1984-02-02,45.75,46.0,44.12,44.25,669844,0.642186697450337,0.645695914376295,0.61930660309309,0.621131395894589,47720332.9213619,0.0,1.0
1984-02-03,45.63,46.25,45.37,46.0,602581,0.640502273325877,0.649205131302254,0.636852687722881,0.645695914376295,42928451.8963926,0.0,1.0
1984-02-06,45.63,45.75,44.75,45.0,382706,0.640502273325877,0.642186697450337,0.628149829746505,0.631659046672463,27264344.7295232,0.0,1.0
1984-02-07,44.88,45.5,44.12,44.88,412775,0.629974622548003,0.638677480524379,0.61930660309309,0.629974622548003,29406489.304398,0.0,1.0
1984-02-08,43.87,45.25,43.87,45.12,493200,0.615797386167132,0.635168263598421,0.615797386167132,0.633343470796923,35136043.9099487,0.0,1.0
1984-02-09,44.12,44.38,43.25,43.75,398963,0.61930660309309,0.622956188696087,0.607094528190756,0.614112962042672,28422509.0966036,0.0,1.0
1984-02-10,44.5,44.75,44.12,44.25,307625,0.624640612820547,0.628149829746505,0.61930660309309,0.621131395894589,21915501.8406285,0.0,1.0
1984-02-13,44.5,44.75,44.12,44.5,314544,0.624640612820547,0.628149829746505,0.61930660309309,0.624640612820547,22408418.07707,0.0,1.0
1984-02-14,45.37,45.5,44.5,44.5,316538,0.636852687722881,0.638677480524379,0.624640612820547,0.624640612820547,22550472.5611666,0.0,1.0
1984-02-15,45.75,46.0,44.62,45.5,380481,0.642186697450337,0.645695914376295,0.626325036945007,0.638677480524379,27105833.5825247,0.0,1.0
1984-02-16,45.5,46.0,45.37,46.0,573606,0.638677480524379,0.645695914376295,0.636852687722881,0.645695914376295,40864244.9371655,0.0,1.0
1984-02-17,45.0,45.63,44.75,45.5,359975,0.631659046672463,0.640502273325877,0.628149829746505,0.638677480524379,25644966.355401,0.0,1.0
1984-02-21,43.5,44.62,42.5,44.62,581631,0.610603745116714,0.626325036945007,0.596566877412882,0.626325036945007,41435953.6808341,0.0,1.0
1984-02-22,42.25,42.87,42.0,42.75,742913,0.593057660486923,0.6017605184633,0.589548443560965,0.60007609433884,52925838.9887911,0.0,1.0
1984-02-23,41.5,42.25,40.37,42.12,501663,0.582530009709049,0.593057660486923,0.566668349203718,0.591232867685425,35738956.1962624,0.0,1.0
1984-02-24,42.5,42.87,41.62,42.0,388269,0.596566877412882,0.6017605184633,0.584214433833509,0.589548443560965,27660658.2175018,0.0,1.0
1984-02-27,43.5,43.63,42.12,42.5,206944,0.610603745116714,0.612428537918212,0.591232867685425,0.596566877412882,14742890.2491898,0.0,1.0
1984-02-28,42.25,43.5,42.12,43.5,380481,0.593057660486923,0.610603745116714,0.591232867685425,0.610603745116714,27105833.5825248,0.0,1.0
1984-02-29,42.25,43.0,42.0,42.62,334813,0.593057660486923,0.603585311264798,0.589548443560965,0.598251301537342,23852401.1955022,0.0,1.0
1984-03-01,42.0,42.25,41.5,42.0,234338,0.589548443560965,0.593057660486923,0.582530009709049,0.589548443560965,16694465.2428418,0.0,1.0
1984-03-02,40.37,42.5,40.25,42.25,478931,0.566668349203718,0.596566877412882,0.564983925079258,0.593057660486923,34119506.5811753,0.0,1.0
1984-03-05,40.13,40.25,39.0,40.13,503894,0.563299500954799,0.564983925079258,0.547437840449468,0.563299500954799,35897894.7890505,0.0,1.0
1984-03-06,40.25,40.63,40.0,40.37,491413,0.564983925079258,0.570317934806715,0.5614747081533,0.566668349203718,35008736.3055954,0.0,1.0
1984-03-07,40.75,41.0,40.13,40.25,642006,0.572002358931175,0.575511575857133,0.563299500954799,0.564983925079258,45737126.9392752,0.0,1.0
1984-03-08,40.87,41.38,40.63,40.75,486738,0.573686783055635,0.580845585584589,0.570317934806715,0.572002358931175,34675684.7944862,0.0,1.0
1984-03-09,40.37,40.75,40.0,40.5,357750,0.566668349203718,0.572002358931175,0.5614747081533,0.568493142005217,25486455.2084026,0.0,1.0
1984-03-12,41.5,41.5,40.13,40.13,615269,0.582530009709049,0.582530009709049,0.563299500954799,0.563299500954799,43832357.2595909,0.0,1.0
1984-03-13,41.62,42.38,41.5,41.62,779006,0.584214433833509,0.594882453288422,0.582530009709049,0.584214433833509,55497139.1364832,0.0,1.0
1984-03-14,42.0,42.0,41.5,41.5,240581,0.589548443560965,0.589548443560965,0.582530009709049,0.582530009709049,17139222.5869817,0.0,1.0
1984-03-15,41.75,42.38,41.75,42.0,247481,0.586039226635007,0.594882453288422,0.586039226635007,0.589548443560965,17630785.2450893,0.0,1.0
1984-03-16,41.5,42.75,41.13,42.75,563813,0.582530009709049,0.60007609433884,0.577336368658631,0.60007609433884,40166582.1674775,0.0,1.0
1984-03-19,41.0,41.5,40.87,41.38,358194,0.575511575857133,0.582530009709049,0.573686783055635,0.580845585584589,25518086.1968373,0.0,1.0
1984-03-20,41.38,41.5,40.75,41.13,304731,0.580845585584589,0.582530009709049,0.572002358931175,0.577336368658631,21709330.4880831,0.0,1.0
1984-03-21,41.62,42.0,41.25,41.25,411888,0.584214433833509,0.589548443560965,0.579020792783091,0.579020792783091,29343298.5684934,0.0,1.0
1984-03-22,40.75,41.62,40.5,41.62,425250,0.572002358931175,0.584214433833509,0.568493142005217,0.584214433833509,30295220.3420634,0.0,1.0
1984-03-23,40.13,40.87,39.88,40.75,404306,0.563299500954799,0.573686783055635,0.55979028402884,0.572002358931175,28803149.5722946,0.0,1.0
1984-03-26,38.88,40.13,38.25,40.13,309631,0.545753416325008,0.563299500954799,0.536910189671593,0.563299500954799,22058411.2163044,0.0,1.0
1984-03-27,39.5,39.88,39.25,39.38,452206,0.554456274301384,0.55979028402884,0.550947057375426,0.552771850176924,32215591.7930703,0.0,1.0
1984-03-28,40.13,40.25,39.62,39.62,292931,0.563299500954799,0.564983925079258,0.556140698425844,0.556140698425844,20868687.1017542,0.0,1.0
1984-03-29,40.25,41.13,40.25,40.5,319000,0.564983925079258,0.577336368658631,0.564983925079258,0.568493142005217,22725867.8168565,0.0,1.0
1984-03-30,41.13,41.25,40.5,40.5,435269,0.577336368658631,0.579020792783091,0.568493142005217,0.568493142005217,31008983.5698286,0.0,1.0
1984-04-02,41.25,41.75,41.13,41.62,329456,0.579020792783091,0.586039226635007,0.577336368658631,0.584214433833509,23470763.3463018,0.0,1.0
1984-04-03,41.38,41.88,41.0,41.5,221194,0.580845585584589,0.587864019436505,0.575511575857133,0.582530009709049,15758073.9996294,0.0,1.0
1984-04-04,41.0,41.62,40.75,41.62,203156,0.575511575857133,0.584214433833509,0.572002358931175,0.584214433833509,14473029.4739853,0.0,1.0
1984-04-05,40.0,41.0,39.88,40.75,255950,0.5614747081533,0.575511575857133,0.55979028402884,0.572002358931175,18234124.9771926,0.0,1.0
1984-04-06,40.5,40.63,39.75,40.0,575838,0.568493142005217,0.570317934806715,0.557965491227342,0.5614747081533,41023254.7709186,0.0,1.0
1984-04-09,40.87,40.87,40.25,40.25,522375,0.573804973481701,0.573804973481701,0.565100322550488,0.565100322550488,37206833.7443242,0.00842,1.0
1984-04-10,41.88,42.12,41.13,41.13,455994,0.587985130643837,0.591354672939791,0.577455310968984,0.577455310968984,32478761.3235882,0.0,1.0
1984-04-11,41.62,42.5,41.62,41.62,586531,0.584334793156555,0.59668978157505,0.584334793156555,0.584334793156555,41776427.6676568,0.0,1.0
1984-04-12,41.75,42.12,40.63,41.88,553563,0.586159961900196,0.591354672939791,0.570435431185748,0.587985130643837,39428239.3070291,0.0,1.0
1984-04-13,42.12,42.75,41.5,41.5,654694,0.591354672939791,0.600199721466668,0.582650022008578,0.582650022008578,46631425.3388975,0.0,1.0
1984-04-16,42.87,43.0,42.0,42.0,708831,0.601884492614644,0.603709661358286,0.589669901791814,0.589669901791814,50487403.0530234,0.0,1.0
1984-04-17,43.87,44.12,43.0,43.0,668519,0.615924252181116,0.619434192072734,0.603709661358286,0.603709661358286,47616128.8115279,0.0,1.0
1984-04-18,43.75,44.38,43.63,44.25,451319,0.61423948103314,0.623084529560017,0.612554709885163,0.621259360816375,32145778.4133135,0.0,1.0
1984-04-19,43.5,43.75,43.25,43.25,341494,0.610729541141522,0.61423948103314,0.607219601249904,0.607219601249904,24323351.0077707,0.0,1.0
1984-04-23,43.63,43.75,43.0,43.5,205825,0.612554709885163,0.61423948103314,0.603709661358286,0.610729541141522,14660151.3384552,0.0,1.0
1984-04-24,43.13,43.5,42.87,43.5,319000,0.605534830101927,0.610729541141522,0.601884492614644,0.610729541141522,22721186.8187402,0.0,1.0
1984-04-25,43.25,43.37,42.5,43.0,106250,0.607219601249904,0.60890437239788,0.59668978157505,0.603709661358286,7567793.41533275,0.0,1.0
1984-04-26,44.12,44.25,43.13,43.13,151700,0.619434192072734,0.621259360816375,0.605534830101927,0.605534830101927,10805028.339821,0.0,1.0
1984-04-27,44.0,44.25,43.63,44.0,253281,0.617749420924757,0.621259360816375,0.612554709885163,0.617749420924757,18040266.2026249,0.0,1.0
1984-04-30,44.25,44.38,43.5,44.25,302950,0.621259360816375,0.623084529560017,0.610729541141522,0.621259360816375,21578004.8487064,0.0,1.0
1984-05-01,43.5,44.25,43.37,44.25,291588,0.610729541141522,0.621259360816375,0.60890437239788,0.621259360816375,20768731.7307298,0.0,1.0
1984-05-02,44.12,44.25,43.5,43.63,765200,0.619434192072734,0.621259360816375,0.610729541141522,0.612554709885163,54502357.8485894,0.0,1.0
1984-05-03,43.75,44.0,43.63,44.0,174863,0.61423948103314,0.617749420924757,0.612554709885163,0.617749420924757,12454842.917509,0.0,1.0
1984-05-04,42.75,43.87,42.75,43.87,518363,0.600199721466668,0.615924252181116,0.600199721466668,0.615924252181116,36921073.8649612,0.0,1.0
1984-05-07,43.5,43.5,42.62,42.75,167738,0.610729541141522,0.610729541141522,0.598374552723026,0.600199721466668,11947355.5943631,0.0,1.0
1984-05-08,43.75,43.87,43.25,43.5,235900,0.61423948103314,0.615924252181116,0.607219601249904,0.610729541141522,16802282.0393129,0.0,1.0
1984-05-09,43.37,43.87,43.0,43.87,397625,0.60890437239788,0.615924252181116,0.603709661358286,0.615924252181116,28321353.9460865,0.0,1.0
1984-05-10,43.0,43.37,43.0,43.25,360656,0.603709661358286,0.60890437239788,0.603709661358286,0.607219601249904,25688189.1952964,0.0,1.0
1984-05-11,43.0,43.25,42.87,43.0,314544,0.603709661358286,0.607219601249904,0.601884492614644,0.603709661358286,22403802.4661875,0.0,1.0
1984-05-14,43.13,43.25,42.75,42.75,361544,0.605534830101927,0.607219601249904,0.600199721466668,0.600199721466668,25751438.1416759,0.0,1.0
1984-05-15,43.0,43.37,42.87,43.25,289363,0.603709661358286,0.60890437239788,0.601884492614644,0.607219601249904,20610253.2333264,0.0,1.0
1984-05-16,42.75,43.25,42.75,43.13,571613,0.600199721466668,0.607219601249904,0.600199721466668,0.605534830101927,40713873.8589986,0.0,1.0
1984-05-17,43.0,43.13,42.5,42.5,327906,0.603709661358286,0.605534830101927,0.59668978157505,0.59668978157505,23355528.1660998,0.0,1.0
1984-05-18,42.12,42.87,41.75,42.75,580294,0.591354672939791,0.601884492614644,0.586159961900196,0.600199721466668,41332189.2908904,0.0,1.0
1984-05-21,41.75,42.62,41.75,42.12,164169,0.586159961900196,0.598374552723026,0.586159961900196,0.591354672939791,11693148.9618989,0.0,1.0
1984-05-22,41.5,41.75,41.0,41.5,256169,0.582650022008578,0.586159961900196,0.575630142225342,0.582650022008578,18245967.73094,0.0,1.0
1984-05-23,41.38,41.62,41.25,41.38,221419,0.580965250860602,0.584334793156555,0.57914008211696,0.580965250860602,15770854.1198076,0.0,1.0
1984-05-24,40.13,41.13,40.0,41.13,938056,0.563415551402512,0.577455310968984,0.561590382658871,0.577455310968984,66814249.6001259,0.0,1.0
1984-05-25,40.13,40.37,39.75,40.25,387388,0.563415551402512,0.566785093698465,0.558080442767253,0.565100322550488,27592210.4054487,0.0,1.0
1984-05-29,39.38,40.25,39.12,40.25,312756,0.552885731727658,0.565100322550488,0.549235394240375,0.565100322550488,22276449.857937,0.0,1.0
1984-05-30,39.25,39.62,38.75,39.38,483169,0.551060562984017,0.556255274023611,0.544040683200781,0.552885731727658,34414335.7806391,0.0,1.0
1984-05-31,39.5,40.0,38.75,38.88,332363,0.554570502875635,0.561590382658871,0.544040683200781,0.545865851944422,23672983.7449434,0.0,1.0
1984-06-01,40.75,40.75,39.5,39.5,632644,0.572120202333724,0.572120202333724,0.554570502875635,0.554570502875635,45060885.6230567,0.0,1.0
1984-06-04,41.88,42.0,41.25,41.5,894169,0.587985130643837,0.589669901791814,0.57914008211696,0.582650022008578,63688341.3684205,0.0,1.0
1984-06-05,42.5,42.62,41.75,41.88,389169,0.59668978157505,0.598374552723026,0.586159961900196,0.587985130643837,27719064.4296624,0.0,1.0
1984-06-06,43.13,43.37,42.0,42.0,808188,0.605534830101927,0.60890437239788,0.589669901791814,0.589669901791814,57564233.6447148,0.0,1.0
1984-06-07,44.0,44.0,43.13,43.13,734675,0.617749420924757,0.617749420924757,0.605534830101927,0.605534830101927,52328175.3167962,0.0,1.0
1984-06-08,43.63,43.75,43.37,43.5,227213,0.612554709885163,0.61423948103314,0.60890437239788,0.610729541141522,16183539.2496753,0.0,1.0
1984-06-11,43.37,43.75,43.13,43.75,231888,0.60890437239788,0.61423948103314,0.605534830101927,0.61423948103314,16516522.1599499,0.0,1.0
1984-06-12,43.13,43.25,42.87,43.13,292031,0.605534830101927,0.607219601249904,0.601884492614644,0.605534830101927,20800284.9776286,0.0,1.0
1984-06-13,42.87,43.37,42.75,43.13,191794,0.601884492614644,0.60890437239788,0.600199721466668,0.605534830101927,13660775.2498855,0.0,1.0
1984-06-14,43.0,43.37,42.75,42.87,294038,0.603709661358286,0.60890437239788,0.600199721466668,0.601884492614644,20943236.143601,0.0,1.0
1984-06-15,42.62,43.37,42.62,43.25,319438,0.598374552723026,0.60890437239788,0.598374552723026,0.607219601249904,22752383.9341841,0.0,1.0
1984-06-18,43.75,43.87,42.75,42.87,727319,0.61423948103314,0.615924252181116,0.600199721466668,0.601884492614644,51804234.7204367,0.0,1.0
1984-06-19,44.12,44.38,43.87,44.0,676750,0.619434192072734,0.623084529560017,0.615924252181116,0.617749420924757,48202392.4124841,0.0,1.0
1984-06-20,44.75,44.75,43.25,43.5,376469,0.628279240599611,0.628279240599611,0.607219601249904,0.610729541141522,26814490.5343709,0.0,1.0
1984-06-21,44.88,45.5,44.12,44.5,707950,0.630104409343253,0.638809060274465,0.619434192072734,0.624769300707993,50424652.6906806,0.0,1.0
1984-06-22,44.75,45.25,44.12,44.12,519925,0.628279240599611,0.635299120382847,0.619434192072734,0.619434192072734,37032329.331453,0.0,1.0
1984-06-25,44.62,44.88,44.25,44.62,181988,0.62645407185597,0.630104409343253,0.621259360816375,0.62645407185597,12962330.2406548,0.0,1.0
1984-06-26,44.62,44.62,43.75,43.87,594113,0.62645407185597,0.62645407185597,0.61423948103314,0.615924252181116,42316465.4057749,0.0,1.0
1984-06-27,44.0,44.38,43.75,43.87,373119,0.617749420924757,0.623084529560017,0.61423948103314,0.615924252181116,26575882.4596286,0.0,1.0
1984-06-28,44.5,44.5,43.25,43.87,122069,0.624769300707993,0.624769300707993,0.607219601249904,0.615924252181116,8694522.11215298,0.0,1.0
1984-06-29,43.63,44.5,43.63,44.38,398300,0.612554709885163,0.624769300707993,0.612554709885163,0.623084529560017,28369431.6924897,0.0,1.0
1984-07-02,43.13,43.75,43.0,43.5,280231,0.605534830101927,0.61423948103314,0.603709661358286,0.610729541141522,19959814.7442081,0.0,1.0
1984-07-03,43.25,43.37,42.75,42.75,261069,0.607219601249904,0.60890437239788,0.600199721466668,0.600199721466668,18594976.5566824,0.0,1.0
1984-07-05,43.13,43.37,42.62,43.13,448869,0.605534830101927,0.60890437239788,0.598374552723026,0.605534830101927,31971274.0004423,0.0,1.0
1984-07-06,42.87,43.13,42.5,42.87,404088,0.601884492614644,0.605534830101927,0.59668978157505,0.601884492614644,28781689.4646116,0.0,1.0
1984-07-09,43.37,43.37,41.62,42.38,267750,0.60902258717343,0.60902258717343,0.584448237910034,0.595120526732994,19067137.6473812,0.00842,1.0
1984-07-10,43.63,43.63,43.13,43.25,209394,0.612673633349706,0.612673633349706,0.605652390703021,0.607337488938226,14911463.0085368,0.0,1.0
1984-07-11,43.13,43.87,43.13,43.37,426363,0.605652390703021,0.616043829820115,0.605652390703021,0.60902258717343,30362360.4435122,0.0,1.0
1984-07-12,42.12,43.87,41.75,43.0,352188,0.591469480556718,0.616043829820115,0.586273760998172,0.603826867614883,25080175.8123469,0.0,1.0
1984-07-13,41.88,42.38,41.5,42.25,411444,0.58809928408631,0.595120526732994,0.582763139674829,0.593295003644856,29299941.6701741,0.0,1.0
1984-07-16,42.0,42.0,41.38,41.88,355744,0.589784382321514,0.589784382321514,0.581078041439625,0.58809928408631,25333407.3397945,0.0,1.0
1984-07-17,41.88,42.0,41.38,41.75,338369,0.58809928408631,0.589784382321514,0.581078041439625,0.586273760998172,24096090.7510989,0.0,1.0
1984-07-18,40.63,42.0,40.5,42.0,384938,0.570546177469598,0.589784382321514,0.56872065438146,0.589784382321514,27412384.0586652,0.0,1.0
1984-07-19,40.13,40.63,40.13,40.5,477606,0.563524934822913,0.570546177469598,0.563524934822913,0.56872065438146,34011500.8149959,0.0,1.0
1984-07-20,40.0,40.25,39.88,40.0,425250,0.561699411734775,0.565210033058118,0.560014313499571,0.561699411734775,30283100.9693701,0.0,1.0
1984-07-23,40.75,40.87,39.5,40.0,435506,0.572231275704802,0.573916373940007,0.554678169088091,0.561699411734775,31013456.0159118,0.0,1.0
1984-07-24,41.13,41.5,40.25,40.25,409663,0.577567420116283,0.582763139674829,0.565210033058118,0.565210033058118,29173112.2690536,0.0,1.0
1984-07-25,42.12,42.12,40.87,41.0,321669,0.591469480556718,0.591469480556718,0.573916373940007,0.575741897028145,22906842.5766404,0.0,1.0
1984-07-26,43.5,43.63,42.12,42.12,502994,0.610848110261568,0.612673633349706,0.591469480556718,0.591469480556718,35819442.8900349,0.0,1.0
1984-07-27,43.37,44.0,43.25,43.5,381144,0.60902258717343,0.617869352908253,0.607337488938226,0.610848110261568,27142203.96442,0.0,1.0
1984-07-30,43.5,43.75,43.13,43.25,316313,0.610848110261568,0.61435873158491,0.605652390703021,0.607337488938226,22525428.6112272,0.0,1.0
1984-07-31,43.5,43.63,43.0,43.25,237688,0.610848110261568,0.612673633349706,0.603826867614883,0.607337488938226,16926348.5084248,0.0,1.0
1984-08-01,44.12,44.25,43.5,43.75,402538,0.619554451143457,0.621379974231595,0.610848110261568,0.61435873158491,28665723.4521066,0.0,1.0
1984-08-02,45.75,45.87,44.62,44.75,666288,0.642443702171649,0.644128800406853,0.626575693790142,0.62840121687828,47448011.237342,0.0,1.0
1984-08-03,46.13,46.88,45.63,46.37,1106031,0.64777984658313,0.658311710553157,0.640758603936445,0.651150043053538,78763194.4697317,0.0,1.0
1984-08-06,47.0,47.62,46.88,47.25,940288,0.659996808788361,0.66870314967025,0.658311710553157,0.663507430111703,66960226.7943259,0.0,1.0
1984-08-07,47.25,47.5,46.25,46.25,482281,0.663507430111703,0.667018051435046,0.649464944818334,0.649464944818334,34344419.0913787,0.0,1.0
1984-08-08,45.87,47.75,45.75,47.12,363325,0.644128800406853,0.670528672758388,0.642443702171649,0.661681907023565,25873269.0410262,0.0,1.0
1984-08-09,47.12,47.38,45.63,46.0,339488,0.661681907023565,0.665332953199841,0.640758603936445,0.645954323494992,24175777.5000342,0.0,1.0
1984-08-10,47.0,48.0,46.75,47.88,853856,0.659996808788361,0.67403929408173,0.656486187465019,0.672354195846526,60805190.9730805,0.0,1.0
1984-08-13,46.63,46.75,46.37,46.75,271100,0.654801089229814,0.656486187465019,0.651150043053538,0.656486187465019,19305699.4069283,0.0,1.0
1984-08-14,46.5,46.63,46.13,46.25,512125,0.652975566141676,0.654801089229814,0.64777984658313,0.649464944818334,36469683.9128482,0.0,1.0
1984-08-15,45.63,46.63,45.63,46.37,410769,0.640758603936445,0.654801089229814,0.640758603936445,0.651150043053538,29251873.255937,0.0,1.0
1984-08-16,45.75,46.25,45.5,45.75,557131,0.642443702171649,0.649464944818334,0.638933080848307,0.642443702171649,39674672.1367811,0.0,1.0
1984-08-17,45.75,46.13,45.63,46.0,301619,0.642443702171649,0.64777984658313,0.640758603936445,0.645954323494992,21479032.6426348,0.0,1.0
1984-08-20,46.63,46.75,45.5,45.75,283563,0.654801089229814,0.656486187465019,0.638933080848307,0.642443702171649,20193220.3649089,0.0,1.0
1984-08-21,47.5,48.0,46.75,47.0,466244,0.667018051435046,0.67403929408173,0.656486187465019,0.659996808788361,33202384.7815708,0.0,1.0
1984-08-22,46.37,47.5,46.37,47.25,329456,0.651150043053538,0.667018051435046,0.651150043053538,0.663507430111703,23461374.0457726,0.0,1.0
1984-08-23,46.63,47.25,46.37,46.5,282238,0.654801089229814,0.663507430111703,0.651150043053538,0.652975566141676,20098863.8480731,0.0,1.0
1984-08-24,47.0,47.12,46.5,46.88,239238,0.659996808788361,0.661681907023565,0.652975566141676,0.658311710553157,17036727.8300063,0.0,1.0
1984-08-27,46.37,46.88,46.0,46.88,228100,0.651150043053538,0.658311710553157,0.645954323494992,0.658311710553157,16243563.3888614,0.0,1.0
1984-08-28,47.62,47.62,46.37,46.37,963681,0.66870314967025,0.66870314967025,0.651150043053538,0.651150043053538,68626100.0006198,0.0,1.0
1984-08-29,48.0,48.75,47.62,47.62,463344,0.67403929408173,0.684571158051757,0.66870314967025,0.66870314967025,32995868.6315152,0.0,1.0
1984-08-30,47.0,47.88,46.75,47.75,621725,0.659996808788361,0.672354195846526,0.656486187465019,0.670528672758388,44274570.1356417,0.0,1.0
1984-08-31,47.25,47.38,46.63,47.12,249713,0.663507430111703,0.665332953199841,0.654801089229814,0.661681907023565,17782678.4065005,0.0,1.0
1984-09-04,46.63,47.0,46.25,47.0,311419,0.654801089229814,0.659996808788361,0.649464944818334,0.659996808788361,22176914.8048919,0.0,1.0
1984-09-05,46.0,46.37,45.5,46.37,512125,0.645954323494992,0.651150043053538,0.638933080848307,0.651150043053538,36469683.9128481,0.0,1.0
1984-09-06,46.5,46.75,45.87,46.13,404763,0.652975566141676,0.656486187465019,0.644128800406853,0.64777984658313,28824171.1879251,0.0,1.0
1984-09-07,45.5,46.63,45.37,46.63,378019,0.638933080848307,0.654801089229814,0.637107557760169,0.654801089229814,26919665.0096186,0.0,1.0
1984-09-10,46.0,46.0,44.75,45.0,912669,0.645954323494992,0.645954323494992,0.62840121687828,0.631911838201622,64993409.708675,0.0,1.0
1984-09-11,46.75,47.25,46.25,46.75,582750,0.656486187465019,0.663507430111703,0.649464944818334,0.656486187465019,41499064.291359,0.0,1.0
1984-09-12,46.25,47.12,45.87,46.88,432156,0.649464944818334,0.661681907023565,0.644128800406853,0.658311710553157,30774894.2563648,0.0,1.0
1984-09-13,46.88,47.12,45.63,46.0,550006,0.658311710553157,0.661681907023565,0.640758603936445,0.645954323494992,39167283.3198339,0.0,1.0
1984-09-14,46.63,47.0,46.13,46.88,516581,0.654801089229814,0.659996808788361,0.64777984658313,0.658311710553157,36787006.6592785,0.0,1.0
1984-09-17,47.62,47.75,46.25,46.37,326125,0.66870314967025,0.670528672758388,0.649464944818334,0.651150043053538,23224165.3230707,0.0,1.0
1984-09-18,45.87,47.62,45.63,47.5,1050331,0.644128800406853,0.66870314967025,0.640758603936445,0.667018051435046,74796660.1393522,0.0,1.0
1984-09-19,44.88,45.75,44.12,45.75,1625075,0.630226739966418,0.642443702171649,0.619554451143457,0.642443702171649,115725597.431626,0.0,1.0
1984-09-20,44.62,44.88,44.38,44.88,550006,0.626575693790142,0.630226739966418,0.623205497319733,0.630226739966418,39167283.3198339,0.0,1.0
1984-09-21,43.5,44.5,43.37,44.0,744694,0.610848110261568,0.624890595554938,0.60902258717343,0.617869352908253,53031495.8101919,0.0,1.0
1984-09-24,43.25,43.25,42.75,43.25,544206,0.607337488938226,0.607337488938226,0.600316246291541,0.607337488938226,38754251.0197226,0.0,1.0
1984-09-25,42.87,43.25,42.75,43.25,405869,0.602001344526745,0.607337488938226,0.600316246291541,0.607337488938226,28902932.1748084,0.0,1.0
1984-09-26,42.75,43.13,42.62,43.13,477825,0.600316246291541,0.605652390703021,0.598490723203403,0.605652390703021,34027096.3449483,0.0,1.0
1984-09-27,42.0,42.75,42.0,42.75,367781,0.589784382321514,0.600316246291541,0.589784382321514,0.600316246291541,26190591.7874566,0.0,1.0
1984-09-28,41.62,42.0,40.37,42.0,1114938,0.584448237910034,0.589784382321514,0.566895131293322,0.589784382321514,79397483.9002647,0.0,1.0
1984-10-01,40.75,41.13,40.5,41.0,993525,0.572231275704802,0.577567420116283,0.56872065438146,0.575741897028145,70751364.8220893,0.0,1.0
1984-10-02,40.5,41.0,39.75,40.75,1824444,0.56872065438146,0.575741897028145,0.558188790411433,0.572231275704802,129923155.47316,0.0,1.0
1984-10-03,40.13,40.5,39.88,40.5,1240581,0.563524934822913,0.56872065438146,0.560014313499571,0.56872065438146,88344831.7076594,0.0,1.0
1984-10-04,39.38,40.13,39.0,40.0,1404306,0.552993070852886,0.563524934822913,0.547656926441406,0.561699411734775,100004092.627613,0.0,1.0
1984-10-05,38.75,39.38,38.5,39.25,1183550,0.544146305118064,0.552993070852886,0.540635683794721,0.551167547764748,84283513.5856507,0.0,1.0
1984-10-08,38.5,38.88,38.5,38.62,314088,0.540635683794721,0.545971828206202,0.540635683794721,0.542320782029926,22366980.8754086,0.0,1.0
1984-10-09,38.5,39.25,38.37,38.5,856306,0.540753921520891,0.551288088823246,0.538927999188483,0.540753921520891,60966328.0985126,0.00842,1.0
1984-10-10,38.0,38.37,36.75,38.37,2055906,0.533731143319321,0.538927999188483,0.516174197815396,0.538927999188483,146374122.960368,0.0,1.0
1984-10-11,38.5,38.75,37.87,38.0,2042763,0.540753921520891,0.544265310621676,0.531905220986913,0.533731143319321,145438382.173548,0.0,1.0
1984-10-12,39.38,39.5,38.75,38.75,1002431,0.553114011155655,0.554799477924031,0.544265310621676,0.544265310621676,71369974.3340816,0.0,1.0
1984-10-15,40.13,40.63,39.62,39.62,1273769,0.56364817845801,0.57067095665958,0.556484944692408,0.556484944692408,90688397.3436065,0.0,1.0
1984-10-16,39.62,40.75,39.62,40.25,724869,0.556484944692408,0.572356423427956,0.556484944692408,0.565333645226387,51608421.8520491,0.0,1.0
1984-10-17,40.75,41.13,39.62,39.75,1217625,0.572356423427956,0.57769373486115,0.556484944692408,0.558310867024816,86691118.8885182,0.0,1.0
1984-10-18,42.38,42.38,40.75,40.75,1025606,0.595250680365075,0.595250680365075,0.572356423427956,0.572356423427956,73019962.3683626,0.0,1.0
1984-10-19,42.25,43.0,42.25,42.38,918894,0.593424758032667,0.603958925335022,0.593424758032667,0.595250680365075,65422399.3429388,0.0,1.0
1984-10-22,41.75,42.5,41.75,42.25,283563,0.586401979831097,0.596936147133452,0.586401979831097,0.593424758032667,20188805.0470258,0.0,1.0
1984-10-23,41.5,42.0,41.38,42.0,156156,0.582890590730311,0.589913368931882,0.581205123961935,0.589913368931882,11117822.2861353,0.0,1.0
1984-10-24,41.0,41.5,40.75,41.25,470025,0.575867812528742,0.582890590730311,0.572356423427956,0.579379201629526,33464320.4234273,0.0,1.0
1984-10-25,40.87,41.38,40.63,41.13,550669,0.574041890196333,0.581205123961935,0.57067095665958,0.57769373486115,39205922.7982519,0.0,1.0
1984-10-26,40.37,40.75,40.0,40.63,401856,0.567019111994763,0.572356423427956,0.561822256125601,0.57067095665958,28610899.3097746,0.0,1.0
1984-10-29,40.87,40.87,40.13,40.13,217863,0.574041890196333,0.574041890196333,0.56364817845801,0.56364817845801,15511169.0663457,0.0,1.0
1984-10-30,41.62,41.75,41.25,41.25,514588,0.584576057498688,0.586401979831097,0.579379201629526,0.579379201629526,36637067.6411907,0.0,1.0
1984-10-31,41.13,41.62,41.0,41.62,914219,0.57769373486115,0.584576057498688,0.575867812528742,0.584576057498688,65089553.8602953,0.0,1.0
1984-11-01,40.5,41.38,40.37,41.13,973919,0.568845034327171,0.581205123961935,0.567019111994763,0.57769373486115,69340008.4728769,0.0,1.0
1984-11-02,40.87,41.25,40.87,41.0,610813,0.574041890196333,0.579379201629526,0.574041890196333,0.575867812528742,43487988.8320726,0.0,1.0
1984-11-05,41.62,41.75,41.13,41.38,462013,0.584576057498688,0.586401979831097,0.57769373486115,0.581205123961935,32893890.9032263,0.0,1.0
1984-11-06,42.87,43.0,41.88,41.88,1320325,0.602133003002613,0.603958925335022,0.588227902163505,0.588227902163505,94003039.9724733,0.0,1.0
1984-11-07,42.5,42.87,42.25,42.75,586750,0.596936147133452,0.602133003002613,0.593424758032667,0.600447536234237,41774777.955313,0.0,1.0
1984-11-08,42.75,43.0,42.38,42.62,640006,0.600447536234237,0.603958925335022,0.595250680365075,0.598621613901828,45566439.7785565,0.0,1.0
1984-11-09,43.0,43.63,42.87,43.5,642450,0.603958925335022,0.612807625869,0.602133003002613,0.610981703536592,45740444.989162,0.0,1.0
1984-11-12,42.87,43.0,42.62,43.0,363988,0.602133003002613,0.603958925335022,0.598621613901828,0.603958925335022,25914815.3019148,0.0,1.0
1984-11-13,42.25,43.0,42.12,43.0,388494,0.593424758032667,0.603958925335022,0.591598835700258,0.603958925335022,27659566.4030189,0.0,1.0
1984-11-14,42.38,42.5,42.12,42.25,369563,0.595250680365075,0.596936147133452,0.591598835700258,0.593424758032667,26311737.9897731,0.0,1.0
1984-11-15,42.38,42.75,42.25,42.62,732231,0.595250680365075,0.600447536234237,0.593424758032667,0.598621613901828,52132573.3907061,0.0,1.0
1984-11-16,41.62,42.5,41.5,42.25,605025,0.584576057498688,0.596936147133452,0.582890590730311,0.593424758032667,43075901.2056468,0.0,1.0
1984-11-19,41.5,41.88,41.5,41.75,426138,0.582890590730311,0.588227902163505,0.582890590730311,0.586401979831097,30339702.3064699,0.0,1.0
1984-11-20,41.13,41.75,40.87,41.75,511900,0.57769373486115,0.586401979831097,0.574041890196333,0.586401979831097,36445690.3882824,0.0,1.0
1984-11-21,40.63,41.0,40.0,41.0,802625,0.57067095665958,0.575867812528742,0.561822256125601,0.575867812528742,57144407.5950287,0.0,1.0
1984-11-23,41.88,41.88,41.13,41.25,770763,0.588227902163505,0.588227902163505,0.57769373486115,0.579379201629526,54875932.1366356,0.0,1.0
1984-11-26,41.38,42.38,41.0,41.88,456213,0.581205123961935,0.595250680365075,0.575867812528742,0.588227902163505,32480948.9140643,0.0,1.0
1984-11-27,42.0,42.62,41.0,41.5,394513,0.589913368931882,0.598621613901828,0.575867812528742,0.582890590730311,28088100.5121166,0.0,1.0
1984-11-28,41.38,42.38,41.38,42.0,442406,0.581205123961935,0.595250680365075,0.581205123961935,0.589913368931882,31497933.3891746,0.0,1.0
1984-11-29,41.25,41.62,41.13,41.25,227438,0.579379201629526,0.584576057498688,0.57769373486115,0.579379201629526,16192879.3329365,0.0,1.0
1984-11-30,41.25,41.5,41.13,41.13,262413,0.579379201629526,0.582890590730311,0.57769373486115,0.57769373486115,18682990.7244782,0.0,1.0
1984-12-03,40.0,41.25,39.75,41.13,719750,0.561822256125601,0.579379201629526,0.558310867024816,0.57769373486115,51243964.9481663,0.0,1.0
1984-12-04,40.0,40.5,39.88,39.88,510794,0.561822256125601,0.568845034327171,0.560136789357225,0.560136789357225,36366946.622763,0.0,1.0
1984-12-05,39.38,40.0,39.12,39.88,675863,0.553114011155655,0.561822256125601,0.549462166490838,0.560136789357225,48119346.8312087,0.0,1.0
1984-12-06,39.38,39.5,39.0,39.38,483613,0.553114011155655,0.554799477924031,0.547776699722461,0.553114011155655,34431743.8283814,0.0,1.0
1984-12-07,39.25,39.5,39.0,39.38,699263,0.551288088823246,0.554799477924031,0.547776699722461,0.553114011155655,49785354.1667935,0.0,1.0
1984-12-10,39.0,39.38,38.62,39.0,523719,0.547776699722461,0.553114011155655,0.542439388289268,0.547776699722461,37287166.4865421,0.0,1.0
1984-12-11,39.75,39.75,39.12,39.12,507225,0.558310867024816,0.558310867024816,0.549462166490838,0.549462166490838,36112844.905639,0.0,1.0
1984-12-12,39.88,39.88,39.5,39.75,382706,0.560136789357225,0.560136789357225,0.554799477924031,0.558310867024816,27247478.7765931,0.0,1.0
1984-12-13,40.0,40.37,39.88,40.25,514588,0.561822256125601,0.567019111994763,0.560136789357225,0.565333645226387,36637067.6411907,0.0,1.0
1984-12-14,40.63,40.75,40.13,40.37,604131,0.57067095665958,0.572356423427956,0.56364817845801,0.567019111994763,43012251.1818001,0.0,1.0
1984-12-17,41.38,41.75,41.0,41.25,523938,0.581205123961935,0.586401979831097,0.575867812528742,0.579379201629526,37302758.6064777,0.0,1.0
1984-12-18,41.62,41.88,41.0,41.25,789481,0.584576057498688,0.588227902163505,0.575867812528742,0.579379201629526,56208595.611314,0.0,1.0
1984-12-19,42.38,42.75,42.25,42.38,609925,0.595250680365075,0.600447536234237,0.593424758032667,0.595250680365075,43424765.989594,0.0,1.0
1984-12-20,42.0,42.5,42.0,42.12,308300,0.589913368931882,0.596936147133452,0.589913368931882,0.591598835700258,21950002.6308019,0.0,1.0
1984-12-21,41.25,42.0,40.75,42.0,470925,0.579379201629526,0.589913368931882,0.572356423427956,0.589913368931882,33528397.6286422,0.0,1.0
1984-12-24,41.62,41.75,41.25,41.38,264638,0.584576057498688,0.586401979831097,0.579379201629526,0.581205123961935,18841403.8151481,0.0,1.0
1984-12-26,41.75,42.0,41.38,41.38,127644,0.586401979831097,0.589913368931882,0.581205123961935,0.581205123961935,9087856.4249305,0.0,1.0
1984-12-27,41.38,41.62,40.75,41.5,206044,0.581205123961935,0.584576057498688,0.572356423427956,0.582890590730311,14669692.9680861,0.0,1.0
1984-12-28,41.0,41.62,40.63,41.62,328569,0.575867812528742,0.584576057498688,0.57067095665958,0.584576057498688,23393092.4891338,0.0,1.0
1984-12-31,41.75,41.88,41.0,41.25,311194,0.586401979831097,0.588227902163505,0.575867812528742,0.579379201629526,22156046.4440148,0.0,1.0
1985-01-02,40.63,41.5,40.63,41.5,470700,0.57067095665958,0.582890590730311,0.57067095665958,0.582890590730311,33512378.3273384,0.0,1.0
1985-01-03,40.13,40.87,39.88,40.63,476263,0.56364817845801,0.574041890196333,0.560136789357225,0.57067095665958,33908446.6524606,0.0,1.0
1985-01-04,40.13,40.37,40.0,40.0,309631,0.56364817845801,0.567019111994763,0.561822256125601,0.561822256125601,22044765.6976251,0.0,1.0
1985-01-07,40.63,40.75,40.0,40.25,565600,0.57067095665958,0.572356423427956,0.561822256125601,0.565333645226387,40268963.6327653,0.0,1.0
1985-01-08,40.37,40.63,40.25,40.5,254388,0.567019111994763,0.57067095665958,0.565333645226387,0.568845034327171,18111635.6446462,0.0,1.0
1985-01-09,40.0,40.37,39.88,40.25,635994,0.561940519710516,0.567138469517838,0.560254698151384,0.565452647958707,45271268.2351244,0.00842,1.0
1985-01-10,41.62,41.75,40.0,40.0,583194,0.584699110758792,0.586525417447851,0.561940519710516,0.561940519710516,41512863.3400868,0.0,1.0
1985-01-11,41.25,41.75,41.0,41.5,340150,0.57950116095147,0.586525417447851,0.575989032703279,0.58301328919966,24212526.9895275,0.0,1.0
1985-01-14,42.5,42.75,41.13,41.13,421463,0.597061802192423,0.600573930440614,0.577815339392338,0.577815339392338,30000541.7097964,0.0,1.0
1985-01-15,42.75,43.13,42.38,42.75,637100,0.600573930440614,0.605912365377864,0.595375980633292,0.600573930440614,45349995.4285697,0.0,1.0
1985-01-16,43.87,43.87,42.75,42.87,896844,0.616308264992508,0.616308264992508,0.600573930440614,0.602259751999745,63839069.6910065,0.0,1.0
1985-01-17,44.25,44.5,43.75,44.0,752719,0.621646699929758,0.625158828177949,0.614622443433377,0.618134571681567,53579976.7838606,0.0,1.0
1985-01-18,43.87,44.25,43.63,44.12,492756,0.616308264992508,0.621646699929758,0.612936621874245,0.619820393240699,35075313.6829388,0.0,1.0
1985-01-21,44.88,45.37,43.75,43.87,819544,0.630497263115199,0.637381034481653,0.614622443433377,0.616308264992508,58336707.9791426,0.0,1.0
1985-01-22,44.5,45.75,44.25,45.25,1376913,0.625158828177949,0.642719469418903,0.621646699929758,0.635695212922521,98011298.4704728,0.0,1.0
1985-01-23,44.75,44.88,44.38,44.5,651138,0.62867095642614,0.630497263115199,0.623473006618817,0.625158828177949,46349247.0936557,0.0,1.0
1985-01-24,44.88,45.5,44.75,45.0,918450,0.630497263115199,0.639207341170712,0.62867095642614,0.63218308467433,65377026.0577144,0.0,1.0
1985-01-25,45.25,45.5,44.88,45.0,666731,0.635695212922521,0.639207341170712,0.630497263115199,0.63218308467433,47459186.630177,0.0,1.0
1985-01-28,45.75,46.0,45.12,45.25,709275,0.642719469418903,0.646231597667093,0.633868906233462,0.635695212922521,50487549.8471178,0.0,1.0
1985-01-29,46.37,46.5,45.25,45.37,500100,0.651429547474416,0.653255854163475,0.635695212922521,0.637381034481653,35598073.6365213,0.0,1.0
1985-01-30,46.75,47.12,46.63,47.0,1023381,0.656767982411665,0.661965932218988,0.655082160852534,0.660280110659856,72846215.1494038,0.0,1.0
1985-01-31,47.25,47.38,46.75,46.88,539088,0.663792238908047,0.665618545597106,0.656767982411665,0.658594289100725,38373313.9783343,0.0,1.0
1985-02-01,46.63,47.0,46.5,47.0,885706,0.655082160852534,0.660280110659856,0.653255854163475,0.660280110659856,63046245.567504,0.0,1.0
1985-02-04,47.12,47.25,46.25,46.5,368444,0.661965932218988,0.663792238908047,0.649743725915284,0.653255854163475,26226547.9762736,0.0,1.0
1985-02-05,47.5,47.88,47.12,47.38,780338,0.667304367156238,0.672642802093488,0.661965932218988,0.665618545597106,55545949.9807554,0.0,1.0
1985-02-06,47.62,48.25,47.5,47.75,1874344,0.668990188715369,0.67784075190081,0.667304367156238,0.670816495404428,133419387.586826,0.0,1.0
1985-02-07,47.38,47.75,47.0,47.62,528175,0.665618545597106,0.670816495404428,0.660280110659856,0.668990188715369,37596505.7847823,0.0,1.0
1985-02-08,47.38,47.38,46.88,47.38,828913,0.665618545597106,0.665618545597106,0.658594289100725,0.665618545597106,59003611.3022791,0.0,1.0
1985-02-11,46.63,47.5,46.5,47.5,573388,0.655082160852534,0.667304367156238,0.653255854163475,0.667304367156238,40814853.521891,0.0,1.0
1985-02-12,46.13,46.5,46.0,46.37,433500,0.648057904356153,0.653255854163475,0.646231597667093,0.651429547474416,30857358.3711897,0.0,1.0
1985-02-13,47.62,47.88,46.13,46.13,696575,0.668990188715369,0.672642802093488,0.648057904356153,0.648057904356153,49583539.5788039,0.0,1.0
1985-02-14,48.63,48.75,48.13,48.25,1107800,0.68317918683806,0.684865008397191,0.676154930341678,0.67784075190081,78855320.8848996,0.0,1.0
1985-02-15,48.63,48.63,48.13,48.5,446644,0.68317918683806,0.68317918683806,0.676154930341678,0.681352880149001,31792973.4079392,0.0,1.0
1985-02-19,48.37,48.5,48.25,48.5,389394,0.679526573459941,0.681352880149001,0.67784075190081,0.681352880149001,27717809.0094373,0.0,1.0
1985-02-20,48.5,49.0,48.25,48.5,864550,0.681352880149001,0.688377136645382,0.67784075190081,0.681352880149001,61540321.0606968,0.0,1.0
1985-02-21,48.13,48.13,47.5,48.13,260625,0.676154930341678,0.676154930341678,0.667304367156238,0.676154930341678,18551785.5259316,0.0,1.0
1985-02-22,47.62,49.88,47.62,47.88,511681,0.668990188715369,0.700739828079013,0.668990188715369,0.672642802093488,36422431.3465484,0.0,1.0
1985-02-25,47.5,47.5,46.75,47.38,374906,0.667304367156238,0.667304367156238,0.656767982411665,0.665618545597106,26686525.4844504,0.0,1.0
1985-02-26,47.75,48.25,47.25,47.38,351288,0.670816495404428,0.67784075190081,0.663792238908047,0.665618545597106,25005351.11303,0.0,1.0
1985-02-27,47.62,48.25,47.5,47.5,408094,0.668990188715369,0.67784075190081,0.667304367156238,0.667304367156238,29048910.7430964,0.0,1.0
1985-02-28,47.88,48.0,47.5,47.5,447306,0.672642802093488,0.674328623652619,0.667304367156238,0.667304367156238,31840095.832949,0.0,1.0
1985-03-01,48.5,48.87,47.75,47.88,502106,0.681352880149001,0.686550829956323,0.670816495404428,0.672642802093488,35740864.5497684,0.0,1.0
1985-03-04,49.37,49.62,49.0,49.5,1334588,0.693575086452704,0.697087214700895,0.688377136645382,0.695401393141764,94998524.092017,0.0,1.0
1985-03-05,49.88,50.12,49.37,49.37,772988,0.700739828079013,0.704111471197276,0.693575086452704,0.693575086452704,55022762.9357076,0.0,1.0
1985-03-06,48.87,50.0,48.5,49.75,646688,0.686550829956323,0.702425649638145,0.681352880149001,0.698913521389954,46032487.5901913,0.0,1.0
1985-03-07,48.63,49.0,48.5,49.0,551331,0.68317918683806,0.688377136645382,0.681352880149001,0.688377136645382,39244794.1133712,0.0,1.0
1985-03-08,48.75,49.25,48.63,49.13,477606,0.684865008397191,0.691889264893573,0.68317918683806,0.690203443334441,33996907.7329422,0.0,1.0
1985-03-11,48.63,48.75,48.37,48.75,569156,0.68317918683806,0.684865008397191,0.679526573459941,0.684865008397191,40513611.6750008,0.0,1.0
1985-03-12,49.62,49.62,48.63,48.87,554900,0.697087214700895,0.697087214700895,0.68317918683806,0.686550829956323,39498842.3533407,0.0,1.0
1985-03-13,49.37,50.0,49.37,49.75,319438,0.693575086452704,0.702425649638145,0.693575086452704,0.698913521389954,22738207.251156,0.0,1.0
1985-03-14,49.62,49.88,49.37,49.5,277338,0.697087214700895,0.700739828079013,0.693575086452704,0.695401393141764,19741448.8026506,0.0,1.0
1985-03-15,49.25,50.0,49.0,49.5,494763,0.691889264893573,0.702425649638145,0.688377136645382,0.695401393141764,35218175.7780968,0.0,1.0
1985-03-18,49.5,50.0,49.0,49.0,410325,0.695401393141764,0.702425649638145,0.688377136645382,0.688377136645382,29207717.5862939,0.0,1.0
1985-03-19,51.25,51.5,49.75,49.88,803069,0.719986290879098,0.723498419127289,0.698913521389954,0.700739828079013,57163985.9972157,0.0,1.0
1985-03-20,52.0,52.38,51.37,51.5,722863,0.730522675623671,0.735861110560921,0.72167211243823,0.723498419127289,51454769.6523029,0.0,1.0
1985-03-21,51.13,52.25,51.13,52.0,761850,0.718300469319967,0.734034803871861,0.718300469319967,0.730522675623671,54229938.8122051,0.0,1.0
1985-03-22,50.75,51.75,50.38,51.37,364431,0.712962034382717,0.72701054737548,0.707764084575395,0.72167211243823,25940894.9678686,0.0,1.0
1985-03-25,50.62,50.75,50.38,50.75,143900,0.711135727693658,0.712962034382717,0.707764084575395,0.712962034382717,10243076.9771954,0.0,1.0
1985-03-26,51.63,51.75,50.75,50.87,293375,0.725324725816348,0.72701054737548,0.712962034382717,0.714647855941849,20882993.1076074,0.0,1.0
1985-03-27,52.62,52.88,52.12,52.12,846506,0.739232753679184,0.742885367057302,0.732208497182802,0.732208497182802,60255914.6605821,0.0,1.0
1985-03-28,52.25,52.75,52.25,52.62,561806,0.734034803871861,0.741059060368243,0.734034803871861,0.739232753679184,39990424.629953,0.0,1.0
1985-03-29,53.0,53.12,52.38,52.38,310975,0.744571188616434,0.746257010175565,0.735861110560921,0.735861110560921,22135794.7392866,0.0,1.0
1985-04-01,53.87,54.0,52.88,53.12,472475,0.756793394920137,0.758619701609197,0.742885367057302,0.746257010175565,33631673.3481612,0.0,1.0
1985-04-02,53.0,53.87,52.62,53.63,340831,0.744571188616434,0.756793394920137,0.739232753679184,0.753421751801874,24261001.8708442,0.0,1.0
1985-04-03,52.0,53.12,51.5,52.88,522819,0.730522675623671,0.746257010175565,0.723498419127289,0.742885367057302,37215255.4700508,0.0,1.0
1985-04-04,52.12,52.12,51.63,51.87,344606,0.732208497182802,0.732208497182802,0.725324725816348,0.728696368934612,24529713.5844572,0.0,1.0
1985-04-08,52.5,53.0,52.0,52.25,447081,0.737546932120052,0.744571188616434,0.730522675623671,0.734034803871861,31824079.9029986,0.0,1.0
1985-04-09,52.12,52.38,51.87,52.0,439281,0.732346453580391,0.735999755152358,0.728833663607346,0.73066031439333,31262970.6992726,0.00982,1.0
1985-04-10,51.87,52.25,51.87,52.0,325225,0.728833663607346,0.734173104366375,0.728833663607346,0.73066031439333,23145776.0423759,0.0,1.0
1985-04-11,50.75,52.0,50.75,52.0,586306,0.713096364528105,0.73066031439333,0.713096364528105,0.73066031439333,41726519.6965217,0.0,1.0
1985-04-12,50.87,50.87,50.5,50.75,370450,0.714782503715167,0.714782503715167,0.70958357455506,0.713096364528105,26364371.542465,0.0,1.0
1985-04-15,50.75,50.87,50.62,50.87,464906,0.713096364528105,0.714782503715167,0.711269713742122,0.714782503715167,33086663.5614016,0.0,1.0
1985-04-16,51.25,51.5,50.62,50.87,555569,0.720121944474195,0.72363473444724,0.711269713742122,0.714782503715167,39539013.4524922,0.0,1.0
1985-04-17,51.5,51.63,51.0,51.5,333469,0.72363473444724,0.725461385233223,0.71660915450115,0.72363473444724,23732489.1723424,0.0,1.0
1985-04-18,51.0,51.5,51.0,51.5,227213,0.71660915450115,0.72363473444724,0.71660915450115,0.72363473444724,16170408.8305523,0.0,1.0
1985-04-19,51.5,51.63,51.0,51.13,182663,0.72363473444724,0.725461385233223,0.71660915450115,0.718435805287134,12999852.0692706,0.0,1.0
1985-04-22,50.62,51.63,50.62,51.63,275331,0.711269713742122,0.725461385233223,0.711269713742122,0.725461385233223,19594894.8067443,0.0,1.0
1985-04-23,51.13,51.25,50.12,50.75,669181,0.718435805287134,0.720121944474195,0.704244133796032,0.713096364528105,47624609.2945289,0.0,1.0
1985-04-24,51.0,51.5,50.87,51.25,179319,0.71660915450115,0.72363473444724,0.714782503715167,0.720121944474195,12761864.5987941,0.0,1.0
1985-04-25,51.25,51.25,50.87,51.0,169963,0.720121944474195,0.720121944474195,0.714782503715167,0.71660915450115,12096012.094674,0.0,1.0
1985-04-26,50.75,51.25,50.62,51.13,174200,0.713096364528105,0.720121944474195,0.711269713742122,0.718435805287134,12397553.0373799,0.0,1.0
1985-04-29,49.88,51.13,49.5,50.87,182206,0.700871855421909,0.718435805287134,0.695532414662881,0.714782503715167,12967328.0638855,0.0,1.0
1985-04-30,51.0,51.0,49.62,49.75,592769,0.71660915450115,0.71660915450115,0.697218553849943,0.699045204635926,42186481.7245388,0.0,1.0
1985-05-01,50.0,51.0,50.0,50.87,240581,0.702557994608971,0.71660915450115,0.702557994608971,0.714782503715167,17121789.3644426,0.0,1.0
1985-05-02,50.75,50.75,50.12,50.25,194244,0.713096364528105,0.713096364528105,0.704244133796032,0.706070784582016,13824054.4901999,0.0,1.0
1985-05-03,51.25,51.75,50.87,50.87,231006,0.720121944474195,0.727147524420285,0.714782503715167,0.714782503715167,16440350.9583983,0.0,1.0
1985-05-06,51.37,51.75,51.25,51.37,191119,0.721808083661257,0.727147524420285,0.720121944474195,0.721808083661257,13601652.9216476,0.0,1.0
1985-05-07,52.0,52.0,51.37,51.5,344606,0.73066031439333,0.73066031439333,0.721808083661257,0.72363473444724,24525092.7784119,0.0,1.0
1985-05-08,51.75,52.0,51.5,51.63,288700,0.727147524420285,0.73066031439333,0.72363473444724,0.725461385233223,20546346.5091365,0.0,1.0
1985-05-09,52.38,52.38,51.63,51.75,216300,0.735999755152358,0.735999755152358,0.725461385233223,0.727147524420285,15393746.9689166,0.0,1.0
1985-05-10,53.12,53.25,52.5,52.75,478488,0.74639761347257,0.748224264258554,0.737685894339419,0.741198684312464,34053274.1547064,0.0,1.0
1985-05-13,53.12,53.38,53.0,53.12,229881,0.74639761347257,0.750050915044537,0.744711474285509,0.74639761347257,16360286.3937195,0.0,1.0
1985-05-14,52.38,53.25,52.12,53.25,429706,0.735999755152358,0.748224264258554,0.732346453580391,0.748224264258554,30581532.2932284,0.0,1.0
1985-05-15,52.12,52.75,52.12,52.25,388494,0.732346453580391,0.741198684312464,0.732346453580391,0.734173104366375,27648535.9914115,0.0,1.0
1985-05-16,52.38,52.62,52.0,52.0,452869,0.735999755152358,0.739372033526481,0.73066031439333,0.73066031439333,32230008.303589,0.0,1.0
1985-05-17,53.5,53.75,52.25,52.5,301163,0.751737054231599,0.755249844204644,0.734173104366375,0.737685894339419,21433319.5487741,0.0,1.0
1985-05-20,54.13,54.37,53.87,54.13,346394,0.760589284963672,0.763961563337795,0.756935983391705,0.760589284963672,24652342.0598748,0.0,1.0
1985-05-21,53.75,54.13,53.75,54.13,236344,0.755249844204644,0.760589284963672,0.755249844204644,0.760589284963672,16820248.4217366,0.0,1.0
1985-05-22,53.63,53.87,53.12,53.87,268431,0.753563705017582,0.756935983391705,0.74639761347257,0.756935983391705,19103832.1433808,0.0,1.0
1985-05-23,53.75,54.25,53.63,53.87,260625,0.755249844204644,0.762275424150733,0.753563705017582,0.756935983391705,18548290.8172626,0.0,1.0
1985-05-24,54.13,54.13,53.75,54.0,229000,0.760589284963672,0.760589284963672,0.755249844204644,0.758762634177688,16297586.9435132,0.0,1.0
1985-05-28,53.87,54.37,53.25,54.25,193125,0.756935983391705,0.763961563337795,0.748224264258554,0.762275424150733,13744416.9365327,0.0,1.0
1985-05-29,53.12,53.87,52.5,53.75,171969,0.74639761347257,0.756935983391705,0.737685894339419,0.755249844204644,12238776.1095591,0.0,1.0
1985-05-30,53.63,53.75,53.0,53.0,193344,0.753563705017582,0.755249844204644,0.744711474285509,0.744711474285509,13760002.8384569,0.0,1.0
1985-05-31,54.13,54.37,53.5,53.5,483844,0.760589284963672,0.763961563337795,0.751737054231599,0.751737054231599,34434452.6510795,0.0,1.0
1985-06-03,54.75,54.75,54.5,54.5,432600,0.769301004096823,0.769301004096823,0.765788214123778,0.765788214123778,30787493.9378333,0.0,1.0
1985-06-04,56.0,56.12,54.63,54.75,998431,0.786864953962047,0.788551093149109,0.767614864909761,0.769301004096823,71056838.5572003,0.0,1.0
1985-06-05,56.63,57.25,56.5,56.75,516813,0.79571718469412,0.804428903827272,0.793890533908137,0.797403323881182,36780806.9914319,0.0,1.0
1985-06-06,56.87,57.0,56.37,56.63,324119,0.799089463068243,0.800916113854227,0.792063883122154,0.79571718469412,23067063.6792339,0.0,1.0
1985-06-07,56.5,57.13,56.37,56.87,272663,0.793890533908137,0.80274276464021,0.792063883122154,0.799089463068243,19405017.2435771,0.0,1.0
1985-06-10,56.37,56.75,56.37,56.63,177756,0.792063883122154,0.797403323881182,0.792063883122154,0.79571718469412,12650628.230267,0.0,1.0
1985-06-11,56.37,56.87,56.12,56.5,268650,0.792063883122154,0.799089463068243,0.788551093149109,0.793890533908137,19119418.0453049,0.0,1.0
1985-06-12,55.12,56.5,55.0,56.25,521269,0.774499933256929,0.793890533908137,0.772813794069868,0.790377743935092,37097933.836062,0.0,1.0
1985-06-13,54.25,55.38,54.13,55.25,556906,0.762275424150733,0.778153234828896,0.760589284963672,0.776326584042913,39634165.7395816,0.0,1.0
1985-06-14,55.12,55.25,54.37,54.5,907538,0.774499933256929,0.776326584042913,0.763961563337795,0.765788214123778,64588119.9106643,0.0,1.0
1985-06-17,56.0,56.0,55.12,55.5,214513,0.786864953962047,0.786864953962047,0.774499933256929,0.779839374015958,15266568.8559557,0.0,1.0
1985-06-18,56.37,56.75,55.88,55.88,497875,0.792063883122154,0.797403323881182,0.785178814774986,0.785178814774986,35433017.9017539,0.0,1.0
1985-06-19,56.87,57.0,56.37,56.37,528613,0.799089463068243,0.800916113854227,0.792063883122154,0.792063883122154,37620595.3142854,0.0,1.0
1985-06-20,56.25,57.0,55.88,56.75,840488,0.790377743935092,0.800916113854227,0.785178814774986,0.797403323881182,59816271.8558059,0.0,1.0
1985-06-21,57.13,57.13,56.25,56.75,687444,0.80274276464021,0.80274276464021,0.790377743935092,0.797403323881182,48924359.6453996,0.0,1.0
1985-06-24,57.75,58.0,56.63,56.75,337263,0.811454483773361,0.814967273746406,0.79571718469412,0.797403323881182,24002502.4686904,0.0,1.0
1985-06-25,57.88,58.38,57.75,58.0,371338,0.813281134559345,0.820306714505434,0.811454483773361,0.814967273746406,26427569.1721848,0.0,1.0
1985-06-26,57.75,58.0,57.62,57.62,452644,0.811454483773361,0.814967273746406,0.809627832987378,0.809627832987378,32213995.3906533,0.0,1.0
1985-06-27,57.0,57.88,56.25,57.62,456213,0.800916113854227,0.813281134559345,0.790377743935092,0.809627832987378,32467995.7740655,0.0,1.0
1985-06-28,57.37,57.5,56.5,57.0,609038,0.806115043014333,0.807941693800316,0.793890533908137,0.800916113854227,43344322.0825476,0.0,1.0
1985-07-01,58.0,58.12,56.75,56.87,254163,0.814967273746406,0.816653412933468,0.797403323881182,0.799089463068243,18088399.9577474,0.0,1.0
1985-07-02,57.37,58.0,57.37,57.88,309188,0.806115043014333,0.814967273746406,0.806115043014333,0.813281134559345,22004446.7768165,0.0,1.0
1985-07-03,57.0,57.37,57.0,57.13,159488,0.800916113854227,0.806115043014333,0.800916113854227,0.80274276464021,11350522.0368866,0.0,1.0
1985-07-05,57.75,58.0,57.0,57.5,604569,0.811454483773361,0.814967273746406,0.800916113854227,0.807941693800316,43026270.0473924,0.0,1.0
1985-07-08,57.0,57.88,57.0,57.88,312081,0.800916113854227,0.813281134559345,0.800916113854227,0.813281134559345,22210337.2529194,0.0,1.0
1985-07-09,56.37,56.87,56.25,56.37,116494,0.792201865512295,0.799228669357534,0.790515432589437,0.792201865512295,8289259.42474707,0.00982,1.0
1985-07-10,59.0,59.0,56.5,56.5,802625,0.829162853738254,0.829162853738254,0.794028834512057,0.794028834512057,57111669.6635674,0.0,1.0
1985-07-11,59.0,60.0,58.87,59.0,577844,0.829162853738254,0.843216461428733,0.827335884738492,0.829162853738254,41117128.9768876,0.0,1.0
1985-07-12,59.25,59.5,59.13,59.37,162838,0.832676255660874,0.836189657583494,0.830989822738017,0.834362688583731,11586918.0061373,0.0,1.0
1985-07-15,58.38,59.5,58.38,59.25,248150,0.820449616970157,0.836189657583494,0.820449616970157,0.832676255660874,17657387.7302778,0.0,1.0
1985-07-16,59.37,59.75,58.0,58.12,379363,0.834362688583731,0.839703059506113,0.815109246047775,0.816795678970633,26993993.8808035,0.0,1.0
1985-07-17,59.37,59.75,58.75,59.63,400075,0.834362688583731,0.839703059506113,0.825649451815635,0.838016626583256,28467779.1504772,0.0,1.0
1985-07-18,59.25,59.37,58.75,59.13,334588,0.832676255660874,0.834362688583731,0.825649451815635,0.830989822738017,23807979.229894,0.0,1.0
1985-07-19,59.63,59.87,59.25,59.25,450419,0.838016626583256,0.841389492428971,0.832676255660874,0.832676255660874,32050062.1562926,0.0,1.0
1985-07-22,59.63,59.75,59.5,59.75,161056,0.838016626583256,0.839703059506113,0.836189657583494,0.839703059506113,11460117.8250559,0.0,1.0
1985-07-23,59.63,59.75,59.5,59.5,297831,0.838016626583256,0.839703059506113,0.836189657583494,0.836189657583494,21192494.2377448,0.0,1.0
1985-07-24,57.5,59.5,57.5,59.37,727538,0.808082442202536,0.836189657583494,0.808082442202536,0.834362688583731,51768771.1243638,0.0,1.0
1985-07-25,56.63,57.75,56.63,57.62,413219,0.795855803511819,0.811595844125156,0.795855803511819,0.809768875125393,29403055.0091383,0.0,1.0
1985-07-26,55.38,56.87,55.0,56.87,815088,0.778288793898721,0.799228669357534,0.772948422976339,0.799228669357534,57998488.2139701,0.0,1.0
1985-07-29,53.5,55.75,53.5,55.38,804394,0.75186801144062,0.783488628744198,0.75186801144062,0.778288793898721,57237544.8152694,0.0,1.0
1985-07-30,54.25,54.37,53.63,53.75,319881,0.76240821720848,0.764094650131337,0.753694980440383,0.75538141336324,22761486.3773887,0.0,1.0
1985-07-31,55.5,55.75,54.75,54.75,877694,0.779975226821578,0.783488628744198,0.769435021053719,0.769435021053719,62453287.3928611,0.0,1.0
1985-08-01,56.75,57.0,56.12,56.5,337038,0.797542236434677,0.801055638357297,0.788688463589675,0.794028834512057,23982311.6898544,0.0,1.0
1985-08-02,56.0,56.87,55.75,56.75,439063,0.787002030666818,0.799228669357534,0.783488628744198,0.797542236434677,31242013.4153495,0.0,1.0
1985-08-05,55.5,56.0,55.25,55.75,179756,0.779975226821578,0.787002030666818,0.776461824898958,0.783488628744198,12790737.0092437,0.0,1.0
1985-08-06,54.13,55.62,54.0,55.5,352631,0.760721784285622,0.781661659744436,0.75889481528586,0.779975226821578,25091848.8523699,0.0,1.0
1985-08-07,54.63,54.75,53.87,54.0,244813,0.767748588130862,0.769435021053719,0.757067846286098,0.75889481528586,17419939.8042011,0.0,1.0
1985-08-08,55.25,55.25,54.63,55.12,514350,0.776461824898958,0.776461824898958,0.767748588130862,0.774634855899196,36599143.1757744,0.0,1.0
1985-08-09,55.38,56.25,55.0,56.25,383375,0.778288793898721,0.790515432589437,0.772948422976339,0.790515432589437,27279472.178502,0.0,1.0
1985-08-12,55.38,55.5,54.63,55.12,434381,0.778288793898721,0.779975226821578,0.767748588130862,0.774634855899196,30908860.5265598,0.0,1.0
1985-08-13,55.5,55.75,55.12,55.5,358194,0.779975226821578,0.783488628744198,0.774634855899196,0.779975226821578,25487690.2706393,0.0,1.0
1985-08-14,56.0,56.25,55.38,55.38,237463,0.787002030666818,0.790515432589437,0.778288793898721,0.778288793898721,16896942.4243198,0.0,1.0
1985-08-15,55.5,56.5,55.25,56.37,235225,0.779975226821578,0.794028834512057,0.776461824898958,0.792201865512295,16737695.0588539,0.0,1.0
1985-08-16,55.0,55.5,54.88,55.5,612150,0.772948422976339,0.779975226821578,0.771261990053481,0.779975226821578,43558210.3529702,0.0,1.0
1985-08-19,55.38,55.5,55.12,55.12,184894,0.778288793898721,0.779975226821578,0.774634855899196,0.774634855899196,13156337.0824178,0.0,1.0
1985-08-20,55.5,55.62,54.88,55.38,280450,0.779975226821578,0.781661659744436,0.771261990053481,0.778288793898721,19955729.9575113,0.0,1.0
1985-08-21,57.0,57.0,55.12,55.62,468694,0.801055638357297,0.801055638357297,0.774634855899196,0.781661659744436,33350439.9953852,0.0,1.0
1985-08-22,56.63,57.62,56.5,57.25,229219,0.795855803511819,0.809768875125393,0.794028834512057,0.804569040279916,16310331.4855795,0.0,1.0
1985-08-23,57.13,57.25,56.5,56.63,313863,0.802882607357059,0.804569040279916,0.794028834512057,0.795855803511819,22333268.930841,0.0,1.0
1985-08-26,57.37,58.0,56.87,57.0,189125,0.806255473202774,0.815109246047775,0.799228669357534,0.801055638357297,13457398.5673536,0.0,1.0
1985-08-27,57.62,57.75,57.37,57.37,456438,0.809768875125393,0.811595844125156,0.806255473202774,0.806255473202774,32478350.7589464,0.0,1.0
1985-08-28,58.5,58.75,57.62,57.75,470925,0.822136049893015,0.825649451815635,0.809768875125393,0.811595844125156,33509189.2681083,0.0,1.0
1985-08-29,58.5,58.5,58.25,58.25,364431,0.822136049893015,0.822136049893015,0.818622647970395,0.818622647970395,25931490.9044243,0.0,1.0
1985-08-30,57.88,58.75,57.75,58.5,304731,0.813422813124918,0.825649451815635,0.811595844125156,0.822136049893015,21683471.3698783,0.0,1.0
1985-09-03,57.62,57.88,56.87,57.88,286025,0.809768875125393,0.813422813124918,0.799228669357534,0.813422813124918,20352425.2490539,0.0,1.0
1985-09-04,56.87,57.5,56.5,57.37,285569,0.799228669357534,0.808082442202536,0.794028834512057,0.806255473202774,20319978.0646694,0.0,1.0
1985-09-05,56.5,57.25,56.37,57.25,120063,0.794028834512057,0.804569040279916,0.792201865512295,0.804569040279916,8543215.56744045,0.0,1.0
1985-09-06,56.5,56.87,56.12,56.5,426594,0.794028834512057,0.799228669357534,0.788688463589675,0.794028834512057,30354767.9283101,0.0,1.0
1985-09-09,57.37,57.75,56.5,56.75,170850,0.806255473202774,0.811595844125156,0.794028834512057,0.797542236434677,12157020.728261,0.0,1.0
1985-09-10,56.25,57.25,56.12,57.25,261744,0.790515432589437,0.804569040279916,0.788688463589675,0.804569040279916,18624683.8366868,0.0,1.0
1985-09-11,56.0,56.25,55.75,56.12,266425,0.787002030666818,0.790515432589437,0.783488628744198,0.788688463589675,18957765.5693704,0.0,1.0
1985-09-12,55.75,56.0,55.38,56.0,331463,0.783488628744198,0.787002030666818,0.778288793898721,0.787002030666818,23585616.3983118,0.0,1.0
1985-09-13,55.0,55.75,54.13,55.75,459106,0.772948422976339,0.783488628744198,0.760721784285622,0.783488628744198,32668195.250038,0.0,1.0
1985-09-16,54.88,54.88,54.25,54.63,192463,0.771261990053481,0.771261990053481,0.76240821720848,0.767748588130862,13694917.6495364,0.0,1.0
1985-09-17,54.25,54.88,53.75,54.88,367100,0.76240821720848,0.771261990053481,0.75538141336324,0.771261990053481,26121406.551622,0.0,1.0
1985-09-18,54.88,55.0,54.0,54.0,192900,0.771261990053481,0.772948422976339,0.75889481528586,0.75889481528586,13726012.8679049,0.0,1.0
1985-09-19,55.88,55.88,54.5,54.5,432375,0.78531559774396,0.78531559774396,0.765921619131099,0.765921619131099,30766121.3777106,0.0,1.0
1985-09-20,55.62,56.5,55.62,56.0,370675,0.781661659744436,0.794028834512057,0.781661659744436,0.787002030666818,26375789.630952,0.0,1.0
1985-09-23,57.25,57.5,56.5,56.5,365550,0.804569040279916,0.808082442202536,0.794028834512057,0.794028834512057,26011114.5871572,0.0,1.0
1985-09-24,56.25,57.25,56.0,57.13,148575,0.790515432589437,0.804569040279916,0.787002030666818,0.802882607357059,10572018.4647432,0.0,1.0
1985-09-25,56.5,56.5,56.0,56.0,211181,0.794028834512057,0.794028834512057,0.787002030666818,0.787002030666818,15026817.6436341,0.0,1.0
1985-09-26,56.25,56.63,55.88,56.25,116725,0.790515432589437,0.795855803511819,0.78531559774396,0.790515432589437,8305696.48525763,0.0,1.0
1985-09-30,56.75,56.87,56.37,56.75,206944,0.797542236434677,0.799228669357534,0.792201865512295,0.797542236434677,14725329.2220617,0.0,1.0
1985-10-01,57.5,58.0,56.5,56.5,169519,0.808082442202536,0.815109246047775,0.794028834512057,0.794028834512057,12062311.9510335,0.0,1.0
1985-10-02,56.75,58.0,56.5,57.88,385819,0.797542236434677,0.815109246047775,0.794028834512057,0.813422813124918,27453377.7018257,0.0,1.0
1985-10-03,56.37,56.63,55.88,56.5,319881,0.792201865512295,0.795855803511819,0.78531559774396,0.794028834512057,22761486.3773887,0.0,1.0
1985-10-04,55.12,56.5,55.0,56.5,368669,0.774634855899196,0.794028834512057,0.772948422976339,0.794028834512057,26233050.4821028,0.0,1.0
1985-10-07,54.5,55.0,53.87,55.0,361100,0.765921619131099,0.772948422976339,0.757067846286098,0.772948422976339,25694469.9149842,0.0,1.0
1985-10-08,53.63,54.37,53.38,53.63,272881,0.753832986867903,0.764234560805666,0.750318941618659,0.753832986867903,19413594.6356039,0.00982,1.0
1985-10-09,53.87,54.25,52.62,53.5,548888,0.757206470307178,0.762547819086029,0.739636244060956,0.752005683338296,39049582.5372501,0.0,1.0
1985-10-10,54.5,54.63,54.13,54.5,320550,0.766061864335273,0.767889167864881,0.760861077366392,0.766061864335273,22804914.0850511,0.0,1.0
1985-10-11,55.5,55.5,54.37,54.63,397844,0.780118045332251,0.780118045332251,0.764234560805666,0.767889167864881,28303847.2601874,0.0,1.0
1985-10-14,56.12,56.12,55.38,55.38,219631,0.788832877550377,0.788832877550377,0.778431303612614,0.778431303612614,15625225.6603147,0.0,1.0
1985-10-15,56.0,56.37,55.75,56.0,297606,0.78714613583074,0.792346922799621,0.783632090581495,0.78714613583074,21172607.272487,0.0,1.0
1985-10-16,56.25,56.37,56.0,56.0,254163,0.790660181079984,0.792346922799621,0.78714613583074,0.78714613583074,18081938.4763652,0.0,1.0
1985-10-17,56.75,56.87,56.0,56.37,581631,0.797688271578473,0.79937501329811,0.78714613583074,0.792346922799621,41379020.3843468,0.0,1.0
1985-10-18,57.37,58.0,56.37,56.63,410544,0.806403103796599,0.815258497824695,0.792346922799621,0.796001529858836,29207364.367909,0.0,1.0
1985-10-21,57.0,57.25,56.75,57.13,266869,0.801202316827717,0.804716362076962,0.797688271578473,0.803029620357324,18985882.4425628,0.0,1.0
1985-10-22,57.5,57.75,57.0,57.25,210725,0.808230407326206,0.81174445257545,0.801202316827717,0.804716362076962,14991625.39564,0.0,1.0
1985-10-23,57.37,57.75,57.25,57.62,154369,0.806403103796599,0.81174445257545,0.804716362076962,0.809917149045843,10982286.0158954,0.0,1.0
1985-10-24,56.75,57.75,56.75,57.62,186663,0.797688271578473,0.81174445257545,0.797688271578473,0.809917149045843,13279780.6203647,0.0,1.0
1985-10-25,56.37,56.87,56.12,56.5,98225,0.792346922799621,0.79937501329811,0.788832877550377,0.794174226329229,6988028.96897254,0.0,1.0
1985-10-28,56.5,56.63,56.0,56.0,190894,0.794174226329229,0.796001529858836,0.78714613583074,0.78714613583074,13580786.9890867,0.0,1.0
1985-10-29,57.25,57.5,56.5,56.5,167956,0.804716362076962,0.808230407326206,0.794174226329229,0.794174226329229,11948907.0349987,0.0,1.0
1985-10-30,58.38,58.38,57.25,57.5,721081,0.820599846603546,0.820599846603546,0.804716362076962,0.808230407326206,51299922.799447,0.0,1.0
1985-10-31,58.25,58.38,57.75,58.12,346169,0.818772543073939,0.820599846603546,0.81174445257545,0.816945239544332,24627528.6348715,0.0,1.0
1985-11-01,59.13,59.37,58.0,58.0,734675,0.831141982351279,0.834515465790554,0.815258497824695,0.815258497824695,52267041.8201059,0.0,1.0
1985-11-04,58.25,59.0,58.25,58.87,282456,0.818772543073939,0.829314678821672,0.818772543073939,0.827487375292065,20094789.6203625,0.0,1.0
1985-11-05,58.75,58.87,58.25,58.25,382706,0.825800633572428,0.827487375292065,0.818772543073939,0.818772543073939,27226883.325015,0.0,1.0
1985-11-06,59.63,59.63,58.75,58.87,770094,0.838170072849768,0.838170072849768,0.825800633572428,0.827487375292065,54786858.5475382,0.0,1.0
1985-11-07,59.87,60.38,59.63,59.87,385156,0.841543556289043,0.848712208597501,0.838170072849768,0.841543556289043,27401183.869418,0.0,1.0
1985-11-08,59.63,59.87,59.63,59.87,227656,0.838170072849768,0.841543556289043,0.838170072849768,0.841543556289043,16196148.8720836,0.0,1.0
1985-11-11,60.88,60.88,59.5,59.75,309188,0.85574029909599,0.85574029909599,0.836342769320161,0.839856814569405,21996586.4174974,0.0,1.0
1985-11-12,61.25,61.63,60.5,60.5,676750,0.860941086064872,0.866282434843723,0.850398950317139,0.850398950317139,48146078.948864,0.0,1.0
1985-11-13,61.25,62.0,60.75,61.38,428144,0.860941086064872,0.871483221812605,0.853912995566383,0.862768389594479,30459482.5644365,0.0,1.0
1985-11-14,61.5,61.75,60.5,61.25,397844,0.864455131314116,0.86796917656336,0.850398950317139,0.860941086064872,28303847.2601874,0.0,1.0
1985-11-15,62.0,62.0,61.12,61.38,280013,0.871483221812605,0.871483221812605,0.859113782535264,0.862768389594479,19920987.077515,0.0,1.0
1985-11-18,61.75,62.0,61.38,62.0,313863,0.86796917656336,0.871483221812605,0.862768389594479,0.871483221812605,22329180.31345,0.0,1.0
1985-11-19,62.25,62.25,61.63,61.75,348838,0.874997267061849,0.874997267061849,0.866282434843723,0.86796917656336,24817409.5136517,0.0,1.0
1985-11-20,62.87,63.0,62.25,62.25,281119,0.883712099279975,0.885539402809582,0.874997267061849,0.874997267061849,19999671.323274,0.0,1.0
1985-11-21,62.75,63.38,62.0,63.0,471588,0.882025357560338,0.890880751588434,0.871483221812605,0.885539402809582,33550222.5036378,0.0,1.0
1985-11-22,62.13,62.63,61.87,62.63,198038,0.873310525342212,0.880338615840701,0.869655918282998,0.880338615840701,14089033.1479499,0.0,1.0
1985-11-25,61.5,61.87,61.25,61.87,101356,0.864455131314116,0.869655918282998,0.860941086064872,0.869655918282998,7210777.95041161,0.0,1.0
1985-11-26,62.25,62.5,61.25,62.25,294263,0.874997267061849,0.878511312311093,0.860941086064872,0.874997267061849,20934775.9582262,0.0,1.0
1985-11-27,62.87,63.0,62.13,62.13,275113,0.883712099279975,0.885539402809582,0.873310525342212,0.873310525342212,19572385.988709,0.0,1.0
1985-11-29,62.25,62.87,61.75,62.87,165731,0.874997267061849,0.883712099279975,0.86796917656336,0.883712099279975,11790613.6834491,0.0,1.0
1985-12-02,61.25,62.5,61.0,62.37,137881,0.860941086064872,0.878511312311093,0.857427040815627,0.876684008781486,9809278.92360297,0.0,1.0
1985-12-03,61.38,61.5,60.88,61.5,118950,0.862768389594479,0.864455131314116,0.85574029909599,0.864455131314116,8462469.28846305,0.0,1.0
1985-12-04,62.5,63.0,61.0,61.12,374463,0.878511312311093,0.885539402809582,0.857427040815627,0.859113782535264,26640450.9219482,0.0,1.0
1985-12-05,61.75,63.0,61.75,62.87,363988,0.86796917656336,0.885539402809582,0.86796917656336,0.883712099279975,25895227.1657763,0.0,1.0
1985-12-06,61.25,61.75,60.62,61.0,283800,0.860941086064872,0.86796917656336,0.852085692036776,0.857427040815627,20190405.9190064,0.0,1.0
1985-12-09,61.63,61.87,61.12,61.25,447525,0.866282434843723,0.869655918282998,0.859113782535264,0.860941086064872,31838306.5852831,0.0,1.0
1985-12-10,63.38,63.5,62.25,62.5,506781,0.890880751588434,0.892567493308071,0.874997267061849,0.878511312311093,36053960.8951374,0.0,1.0
1985-12-11,64.63,64.87,63.25,63.38,592325,0.908450977834655,0.91182446127393,0.889053448058827,0.890880751588434,42139824.474896,0.0,1.0
1985-12-12,66.0,66.38,64.25,64.75,707050,0.927707945800515,0.933049294579366,0.903109629055804,0.910137719554293,50301714.2531131,0.0,1.0
1985-12-13,67.63,69.5,66.12,66.12,1041200,0.950619520825588,0.976904579289936,0.929394687520152,0.929394687520152,74074174.2172991,0.0,1.0
1985-12-16,70.13,72.0,68.25,68.25,1052781,0.985759973318032,1.01204503178238,0.959334353043714,0.959334353043714,74898082.2192301,0.0,1.0
1985-12-17,69.75,70.5,69.38,70.0,546213,0.98041862453918,0.990960760286913,0.975217837570299,0.983932669788425,38859274.7999939,0.0,1.0
1985-12-18,66.25,70.0,66.0,69.87,535744,0.931221991049759,0.983932669788425,0.927707945800515,0.982105366258818,38114477.902298,0.0,1.0
1985-12-19,66.5,67.0,65.75,65.75,1091988,0.934736036299003,0.941764126797492,0.92419390055127,0.92419390055127,77687388.9312332,0.0,1.0
1985-12-20,66.62,66.88,66.12,66.5,991750,0.936422778018641,0.940077385077855,0.929394687520152,0.934736036299003,70556148.9435328,0.0,1.0
1985-12-23,65.75,66.75,65.75,66.75,454650,0.92419390055127,0.938250081548248,0.92419390055127,0.938250081548248,32345201.0256387,0.0,1.0
1985-12-24,65.13,65.5,65.13,65.5,349063,0.915479068333144,0.920679855302026,0.915479068333144,0.920679855302026,24833416.7065051,0.0,1.0
1985-12-26,65.25,65.5,65.13,65.13,200706,0.917165810052782,0.920679855302026,0.915479068333144,0.915479068333144,14278842.8836508,0.0,1.0
1985-12-27,65.5,65.75,65.13,65.13,338144,0.920679855302026,0.92419390055127,0.915479068333144,0.915479068333144,24056605.4231026,0.0,1.0
1985-12-30,66.62,66.88,65.5,65.5,398081,0.936422778018641,0.940077385077855,0.920679855302026,0.920679855302026,28320708.1699929,0.0,1.0
1985-12-31,68.37,68.75,67.25,67.25,290263,0.961021094763351,0.966362443542203,0.945278172046737,0.945278172046737,20650203.6408336,0.0,1.0
1986-01-02,68.0,68.37,66.75,68.13,403200,0.95582030779447,0.961021094763351,0.938250081548248,0.957647611324077,28684889.5931761,0.0,1.0
1986-01-03,68.37,68.37,67.63,67.75,224544,0.961021094763351,0.961021094763351,0.950619520825588,0.952306262545225,15974751.6091521,0.0,1.0
1986-01-06,68.37,68.5,67.75,68.25,214294,0.961021094763351,0.962848398292958,0.952306262545225,0.959334353043714,15245535.0458336,0.0,1.0
1986-01-07,70.5,71.38,68.25,68.25,603019,0.990960760286913,1.00333019956425,0.959334353043714,0.959334353043714,42900628.5654452,0.0,1.0
1986-01-08,67.0,70.87,66.88,70.25,547319,0.941764126797492,0.996161547255795,0.940077385077855,0.987446715037669,38937959.0457529,0.0,1.0
1986-01-09,65.75,67.0,65.25,65.75,558019,0.924331932248661,0.941904782671639,0.917302792079469,0.924331932248661,39693261.6627701,0.00982,1.0
1986-01-10,66.75,67.0,65.88,65.88,344606,0.938390212587043,0.941904782671639,0.92615950869265,0.92615950869265,24512670.9459007,0.0,1.0
1986-01-13,67.5,68.0,66.5,66.62,327688,0.94893392284083,0.955963063010022,0.934875642502448,0.936562636143054,23309252.0644455,0.0,1.0
1986-01-14,68.13,68.13,67.13,67.5,291588,0.957790639454011,0.957790639454011,0.943732359115629,0.94893392284083,20741370.422376,0.0,1.0
1986-01-15,68.5,69.12,68.0,68.13,444194,0.962992203179213,0.97170833698901,0.955963063010022,0.957790639454011,31596609.9201506,0.0,1.0
1986-01-16,68.0,68.25,67.0,68.0,380700,0.955963063010022,0.959477633094617,0.941904782671639,0.955963063010022,27080125.7932375,0.0,1.0
1986-01-17,66.25,68.25,65.25,68.25,883700,0.931361072417852,0.959477633094617,0.917302792079469,0.959477633094617,62859750.8891094,0.0,1.0
1986-01-20,66.62,66.75,66.0,66.38,413219,0.936562636143054,0.938390212587043,0.927846502333256,0.933188648861842,29393282.1123084,0.0,1.0
1986-01-21,66.62,67.37,66.5,66.75,358425,0.936562636143054,0.947106346396841,0.934875642502448,0.938390212587043,25495650.3478885,0.0,1.0
1986-01-22,65.75,67.5,65.75,66.62,413219,0.924331932248661,0.94893392284083,0.924331932248661,0.936562636143054,29393282.1123084,0.0,1.0
1986-01-23,64.87,65.63,64.0,65.63,1004219,0.911960645550884,0.922644938608055,0.899729941656491,0.922644938608055,71432563.2885715,0.0,1.0
1986-01-24,64.75,65.37,64.5,64.87,293819,0.910273651910278,0.918989785720075,0.906759081825682,0.911960645550884,20900066.930505,0.0,1.0
1986-01-27,63.75,64.87,63.38,64.75,637319,0.896215371571895,0.911960645550884,0.891013807846694,0.910273651910278,45334065.3806681,0.0,1.0
1986-01-28,66.25,66.25,63.75,63.88,910444,0.931361072417852,0.931361072417852,0.896215371571895,0.898042948015885,64762117.2779047,0.0,1.0
1986-01-29,68.0,68.5,64.25,66.25,671413,0.955963063010022,0.962992203179213,0.903244511741087,0.931361072417852,47759255.3170868,0.0,1.0
1986-01-30,67.5,68.0,67.25,68.0,471588,0.94893392284083,0.955963063010022,0.945419352756235,0.955963063010022,33545212.4049942,0.0,1.0
1986-01-31,68.75,69.0,67.25,67.37,601456,0.966506773263809,0.970021343348404,0.945419352756235,0.947106346396841,42783042.1305423,0.0,1.0
1986-02-03,69.25,69.25,67.37,68.88,531731,0.973535913433,0.973535913433,0.947106346396841,0.968334349707798,37823331.6736642,0.0,1.0
1986-02-04,69.0,69.62,68.25,69.38,466913,0.970021343348404,0.978737477158202,0.959477633094617,0.97536348987699,33212668.1757234,0.0,1.0
1986-02-05,69.0,69.25,68.5,69.25,404763,0.970021343348404,0.973535913433,0.962992203179213,0.973535913433,28791786.0689472,0.0,1.0
1986-02-06,68.62,69.38,68.0,69.25,548444,0.964679196819819,0.97536348987699,0.955963063010022,0.973535913433,39012168.4017503,0.0,1.0
1986-02-07,68.5,69.25,67.37,68.75,575838,0.962992203179213,0.973535913433,0.947106346396841,0.966506773263809,40960770.8865939,0.0,1.0
1986-02-10,68.88,69.12,68.62,68.88,343719,0.968334349707798,0.97170833698901,0.964679196819819,0.968334349707798,24449576.4579086,0.0,1.0
1986-02-11,68.13,68.37,67.63,68.25,622181,0.957790639454011,0.961164626735223,0.95076149928482,0.959477633094617,44257262.2699299,0.0,1.0
1986-02-12,67.25,68.0,67.0,67.87,417669,0.945419352756235,0.955963063010022,0.941904782671639,0.954135486566032,29709821.5391009,0.0,1.0
1986-02-13,66.62,67.63,66.12,67.25,421906,0.936562636143054,0.95076149928482,0.929533495973862,0.945419352756235,30011209.7528806,0.0,1.0
1986-02-14,66.62,66.62,66.12,66.5,469138,0.936562636143054,0.936562636143054,0.929533495973862,0.934875642502448,33370937.8891196,0.0,1.0
1986-02-18,68.0,68.0,66.25,66.75,775881,0.955963063010022,0.955963063010022,0.931361072417852,0.938390212587043,55190320.6739766,0.0,1.0
1986-02-19,66.75,68.0,66.75,67.75,673413,0.938390212587043,0.955963063010022,0.938390212587043,0.952448492925426,47901520.2280048,0.0,1.0
1986-02-20,67.0,67.0,66.0,66.88,570494,0.941904782671639,0.941904782671639,0.927846502333256,0.940217789031033,40580639.044621,0.0,1.0
1986-02-21,67.0,67.75,66.5,67.0,795938,0.941904782671639,0.952448492925426,0.934875642502448,0.941904782671639,56617024.3331176,0.0,1.0
1986-02-24,66.62,66.88,66.38,66.75,371338,0.936562636143054,0.940217789031033,0.933188648861842,0.938390212587043,26414183.7452304,0.0,1.0
1986-02-25,66.25,67.0,66.25,66.88,599894,0.931361072417852,0.941904782671639,0.931361072417852,0.940217789031033,42671933.2351153,0.0,1.0
1986-02-26,66.62,67.0,66.12,66.38,945638,0.936562636143054,0.941904782671639,0.929533495973862,0.933188648861842,67265552.9153283,0.0,1.0
1986-02-27,68.5,68.75,67.0,67.0,1141669,0.962992203179213,0.966506773263809,0.941904782671639,0.941904782671639,81209719.2914096,0.0,1.0
1986-02-28,70.63,70.87,69.12,69.5,1013806,0.992936340299968,0.99631032758118,0.97170833698901,0.977050483517596,72114510.1390568,0.0,1.0
1986-03-03,70.87,70.87,70.37,70.63,332138,0.99631032758118,0.99631032758118,0.989281187411989,0.992936340299968,23625791.491238,0.0,1.0
1986-03-04,71.75,72.38,70.87,71.0,699025,1.00868161427896,1.01753833089214,0.99631032758118,0.99813790402517,49723364.6772203,0.0,1.0
1986-03-05,73.0,73.5,71.5,71.5,560700,1.02625446470194,1.03328360487113,1.00516704419436,1.00516704419436,39883967.7758555,0.0,1.0
1986-03-06,74.0,74.38,73.13,73.25,436613,1.04031274504032,1.0456548915689,1.02808204114592,1.02976903478653,31057354.7753159,0.0,1.0
1986-03-07,74.25,74.25,73.13,73.88,721081,1.04382731512491,1.04382731512491,1.02808204114592,1.03862575139971,51292262.1148241,0.0,1.0
1986-03-10,74.0,74.38,73.88,74.0,642450,1.04031274504032,1.0456548915689,1.03862575139971,1.04031274504032,45699046.009628,0.0,1.0
1986-03-11,75.0,75.12,73.63,74.0,786575,1.0543710253787,1.05605801901931,1.03511118131512,1.04031274504032,55951011.1526551,0.0,1.0
1986-03-12,74.0,76.88,73.75,75.0,668519,1.04031274504032,1.08080059241486,1.03679817495572,1.0543710253787,47553397.9909884,0.0,1.0
1986-03-13,75.75,76.13,74.0,74.0,420131,1.06491473563249,1.07025688216107,1.04031274504032,1.04031274504032,29884949.6444408,0.0,1.0
1986-03-14,76.75,77.75,75.63,76.13,822669,1.07897301597087,1.09303129630925,1.06322774199188,1.07025688216107,58518465.9999918,0.0,1.0
1986-03-17,77.5,77.75,74.25,76.5,514588,1.08951672622466,1.09303129630925,1.04382731512491,1.07545844588627,36603907.9897306,0.0,1.0
1986-03-18,80.25,80.5,77.0,77.5,523494,1.12817699715521,1.13169156723981,1.08248758605547,1.08951672622466,37237413.6380485,0.0,1.0
1986-03-19,80.0,80.25,79.25,80.0,406088,1.12466242707061,1.12817699715521,1.11411871681683,1.12466242707061,28886036.5724304,0.0,1.0
1986-03-20,80.25,80.75,80.0,80.0,475375,1.12817699715521,1.1352061373244,1.12466242707061,1.12466242707061,33814591.0138173,0.0,1.0
1986-03-21,78.75,80.75,78.75,80.5,1011119,1.10708957664764,1.1352061373244,1.10708957664764,1.13169156723981,71923377.2312382,0.0,1.0
1986-03-24,81.5,81.5,78.75,79.0,427925,1.14574984757819,1.14574984757819,1.10708957664764,1.11060414673223,30439356.0022882,0.0,1.0
1986-03-25,81.25,81.75,80.75,81.5,415675,1.14223527749359,1.14926441766278,1.1352061373244,1.14574984757819,29567983.4229157,0.0,1.0
1986-03-26,83.75,84.25,81.5,81.63,465788,1.17738097833955,1.18441011850874,1.14574984757819,1.14757742402218,33132644.163332,0.0,1.0
1986-03-27,85.5,86.25,83.87,84.25,799494,1.20198296893172,1.21252667918551,1.17906797198015,1.18441011850874,56869971.3447297,0.0,1.0
1986-03-31,86.25,86.75,85.0,85.38,442406,1.21252667918551,1.2195558193547,1.19495382876253,1.20029597529111,31469425.0897898,0.0,1.0
1986-04-01,83.37,86.25,81.5,86.0,565819,1.17203883181096,1.21252667918551,1.14574984757819,1.20901210910091,40248094.8153504,0.0,1.0
1986-04-02,83.0,83.37,82.88,83.25,690113,1.16683726808576,1.17203883181096,1.16515027444516,1.17035183817036,49089432.23417,0.0,1.0
1986-04-03,83.87,84.88,83.5,83.5,548444,1.17906797198015,1.19326683512192,1.17386640825495,1.17386640825495,39012168.4017505,0.0,1.0
1986-04-04,82.75,84.0,82.0,83.63,621725,1.16332269800117,1.18089554842414,1.15277898774738,1.17569398469894,44224825.8702404,0.0,1.0
1986-04-07,81.63,82.5,79.5,82.5,645563,1.14757742402218,1.15980812791657,1.11763328690142,1.15980812791657,45920481.3434718,0.0,1.0
1986-04-08,82.62,82.88,81.75,81.87,456438,1.16149512155718,1.16515027444516,1.14926441766278,1.15095141130339,32467555.7047904,0.0,1.0
1986-04-09,82.12,84.5,80.75,82.12,630419,1.15463158793037,1.18809509474082,1.13536898106889,1.15463158793037,44836819.6584641,0.01178,1.0
1986-04-10,84.62,85.0,82.12,83.5,480494,1.18978233037832,1.19512524323041,1.15463158793037,1.17403479776164,34173815.8668665,0.0,1.0
1986-04-11,84.5,85.75,84.13,85.0,338600,1.18809509474082,1.2056704659648,1.18289278485853,1.19512524323041,24081994.8896781,0.0,1.0
1986-04-14,85.12,85.25,84.0,84.75,242588,1.19681247886792,1.19864031747521,1.18106494625123,1.19161016898562,17253405.1278712,0.0,1.0
1986-04-15,86.5,86.75,84.62,84.75,429931,1.21621568869919,1.21973076294398,1.18978233037832,1.19161016898562,30577661.3848615,0.0,1.0
1986-04-16,89.75,89.75,87.0,87.0,485175,1.26191165388152,1.26191165388152,1.22324583718878,1.22324583718878,34506739.1334896,0.0,1.0
1986-04-17,90.75,91.37,89.0,89.5,629088,1.27597195086071,1.2846893349878,1.25136643114714,1.25839657963673,44742155.939627,0.0,1.0
1986-04-18,91.12,91.87,90.75,91.25,364875,1.281174260743,1.29171948347739,1.27597195086071,1.2830020993503,25950732.089106,0.0,1.0
1986-04-21,90.62,91.25,89.75,91.12,484506,1.27414411225341,1.2830020993503,1.26191165388152,1.281174260743,34459158.3461853,0.0,1.0
1986-04-22,88.25,91.25,86.75,91.12,493863,1.24082120841275,1.2830020993503,1.21973076294398,1.281174260743,35124649.2681662,0.0,1.0
1986-04-23,87.88,87.88,85.5,87.5,446863,1.23561889853046,1.23561889853046,1.20215539172,1.23027598567837,31781903.3738516,0.0,1.0
1986-04-24,90.0,90.88,87.38,87.62,500544,1.26542672812632,1.277799789468,1.22858875004086,1.23196322131587,35599817.0409303,0.0,1.0
1986-04-25,90.62,91.5,89.63,89.75,386488,1.27414411225341,1.28651717359509,1.26022441824402,1.26191165388152,27487897.3447191,0.0,1.0
1986-04-28,90.0,90.75,89.5,90.25,332806,1.26542672812632,1.27597195086071,1.25839657963673,1.26894180237112,23669912.5553874,0.0,1.0
1986-04-29,88.5,89.63,87.75,89.37,344388,1.24433628265755,1.26022441824402,1.23379105992316,1.25656874102944,24493650.4904501,0.0,1.0
1986-04-30,86.25,88.25,86.13,88.12,304731,1.21270061445439,1.24082120841275,1.21101337881689,1.23899336980546,21673155.3004326,0.0,1.0
1986-05-01,85.75,86.37,84.37,85.5,434381,1.2056704659648,1.21438785009189,1.18626725613353,1.20215539172,30894155.4110254,0.0,1.0
1986-05-02,85.62,86.5,85.5,86.0,298713,1.20384262735751,1.21621568869919,1.20215539172,1.20918554020959,21245141.5814541,0.0,1.0
1986-05-05,87.38,87.38,85.12,85.12,363988,1.22858875004086,1.22858875004086,1.19681247886792,1.19681247886792,25887646.6506325,0.0,1.0
1986-05-06,86.87,87.38,86.25,87.38,297831,1.22141799858148,1.22858875004086,1.21270061445439,1.22858875004086,21182411.754246,0.0,1.0
1986-05-07,86.5,87.0,85.62,86.87,251275,1.21621568869919,1.22324583718878,1.20384262735751,1.22141799858148,17871244.1402948,0.0,1.0
1986-05-08,86.37,87.5,86.0,86.5,429931,1.21438785009189,1.23027598567837,1.20918554020959,1.21621568869919,30577661.3848617,0.0,1.0
1986-05-09,86.0,86.63,85.5,86.13,261969,1.20918554020959,1.21804352730648,1.20215539172,1.21101337881689,18631825.5146311,0.0,1.0
1986-05-12,85.0,86.0,84.75,85.88,364656,1.19512524323041,1.20918554020959,1.19161016898562,1.20749830457209,25935156.3156835,0.0,1.0
1986-05-13,85.5,86.25,85.0,85.0,371569,1.20215539172,1.21270061445439,1.19512524323041,1.19512524323041,26426824.4511601,0.0,1.0
1986-05-14,86.37,86.63,85.62,85.75,205163,1.21438785009189,1.21804352730648,1.20384262735751,1.2056704659648,14591654.8067071,0.0,1.0
1986-05-15,84.5,87.0,84.0,86.37,565375,1.18809509474082,1.22324583718878,1.18106494625123,1.21438785009189,40210743.8297452,0.0,1.0
1986-05-16,84.88,84.88,83.63,84.37,253500,1.19343800759291,1.19343800759291,1.17586263636893,1.18626725613353,18029491.1533768,0.0,1.0
1986-05-19,85.25,85.5,84.75,84.88,400075,1.19864031747521,1.20215539172,1.19161016898562,1.19343800759291,28454235.3971882,0.0,1.0
1986-05-20,85.5,85.88,85.0,85.0,382475,1.20215539172,1.20749830457209,1.19512524323041,1.19512524323041,27202483.7431472,0.0,1.0
1986-05-21,85.62,86.13,85.12,85.25,405425,1.20384262735751,1.21101337881689,1.19681247886792,1.19864031747521,28834739.4511154,0.0,1.0
1986-05-22,89.37,89.87,85.88,85.88,499438,1.25656874102944,1.26359888951903,1.20749830457209,1.20749830457209,35521155.8290342,0.0,1.0
1986-05-23,90.0,90.0,89.0,89.37,348619,1.26542672812632,1.26542672812632,1.25136643114714,1.25656874102944,24794568.7431915,0.0,1.0
1986-05-27,91.37,91.75,89.63,89.75,217406,1.2846893349878,1.29003224783989,1.26022441824402,1.26191165388152,15462404.5510494,0.0,1.0
1986-05-28,91.87,93.0,91.37,91.75,390944,1.29171948347739,1.30760761906386,1.2846893349878,1.29003224783989,27804818.1044013,0.0,1.0
1986-05-29,92.13,93.0,90.75,91.63,391619,1.29537516069198,1.30760761906386,1.27597195086071,1.28834501220239,27852825.6252238,0.0,1.0
1986-05-30,92.5,93.38,92.25,92.63,467794,1.30057747057427,1.31295053191595,1.29706239632948,1.30240530918157,33270563.2528708,0.0,1.0
1986-06-02,46.0,47.75,45.38,46.0,363206,1.29354732208468,1.34275836151182,1.2761125538305,1.29354732208468,12916014.5243656,0.0,2.0
1986-06-03,46.12,46.25,45.25,45.88,603888,1.29692179335969,1.30057747057427,1.27245687661591,1.29017285080968,21474937.581125,0.0,1.0
1986-06-04,45.75,46.5,44.5,46.37,495413,1.28651717359509,1.30760761906386,1.25136643114714,1.30395194184928,17617444.3802127,0.0,1.0
1986-06-05,46.63,46.63,45.63,46.0,522138,1.31126329627845,1.31126329627845,1.28314270232009,1.29354732208468,18567815.4868676,0.0,1.0
1986-06-06,46.88,47.5,46.37,46.37,584300,1.31829344476804,1.33572821302223,1.30395194184928,1.30395194184928,20778366.2345524,0.0,1.0
1986-06-09,46.25,47.0,45.5,47.0,564238,1.30057747057427,1.32166791604305,1.2794870251055,1.32166791604305,20064938.914002,0.0,1.0
1986-06-10,46.63,46.75,45.5,46.37,731550,1.31126329627845,1.31463776755345,1.2794870251055,1.30395194184928,26014742.1168694,0.0,1.0
1986-06-11,47.25,47.37,46.25,46.25,782325,1.32869806453264,1.33207253580764,1.30057747057427,1.30057747057427,27820358.3166971,0.0,1.0
1986-06-12,48.63,48.87,47.5,47.5,521250,1.36750448419518,1.37425342674518,1.33572821302223,1.33572821302223,18536237.2065042,0.0,1.0
1986-06-13,49.5,50.0,48.25,48.5,1081750,1.39196940093895,1.40602969791813,1.356818658491,1.36384880698059,38468248.6295175,0.0,1.0
1986-06-16,49.75,50.0,49.0,49.5,992625,1.39899954942854,1.40602969791813,1.37790910395977,1.39196940093895,35298863.2270624,0.0,1.0
1986-06-17,49.63,50.62,49.25,50.0,666050,1.39562507815354,1.42346446617232,1.38493925244936,1.40602969791813,23685488.3288098,0.0,1.0
1986-06-18,48.87,49.63,48.13,49.38,640000,1.37425342674518,1.39562507815354,1.353444187216,1.38859492966395,22759120.9825664,0.0,1.0
1986-06-19,48.63,49.12,48.38,48.75,587638,1.36750448419518,1.38128357523477,1.36047433570559,1.37087895547018,20897069.274927,0.0,1.0
1986-06-20,51.0,51.0,48.5,48.63,1054338,1.4341502918765,1.4341502918765,1.36384880698059,1.36750448419518,37493447.0289328,0.0,1.0
1986-06-23,49.38,50.25,49.12,49.75,788138,1.38859492966395,1.41305984640772,1.38128357523477,1.39899954942854,28027075.1452466,0.0,1.0
1986-06-24,50.75,51.75,49.63,50.0,909538,1.42712014338691,1.45524073734527,1.39562507815354,1.40602969791813,32344195.9066271,0.0,1.0
1986-06-25,51.87,52.0,50.88,50.88,694350,1.45861520862027,1.46227088583486,1.43077582060149,1.43077582060149,24691868.2097577,0.0,1.0
1986-06-26,51.75,52.5,51.75,51.87,651363,1.45524073734527,1.47633118281404,1.45524073734527,1.45861520862027,23163202.0633865,0.0,1.0
1986-06-27,53.0,53.0,51.87,52.0,586513,1.49039147979322,1.49039147979322,1.45861520862027,1.46227088583486,20857063.0075749,0.0,1.0
1986-06-30,53.75,55.0,52.5,53.63,920225,1.51148192526199,1.54663266770995,1.47633118281404,1.50810745398699,32724237.6659096,0.0,1.0
1986-07-01,54.37,54.37,53.88,54.0,806400,1.52891669351618,1.52891669351618,1.51513760247658,1.51851207375158,28676492.4380336,0.0,1.0
1986-07-02,54.25,54.75,54.13,54.13,790788,1.52554222224117,1.53960251922036,1.52216775096617,1.52216775096617,28121312.1305652,0.0,1.0
1986-07-03,54.25,54.62,53.63,54.5,658913,1.52554222224117,1.53594684200577,1.50810745398699,1.53257237073077,23431688.5687278,0.0,1.0
1986-07-07,51.13,54.62,50.75,54.5,844488,1.43780596909108,1.53594684200577,1.42712014338691,1.53257237073077,30030944.6255086,0.0,1.0
1986-07-08,49.0,49.5,48.25,49.0,1279563,1.37790910395977,1.39196940093895,1.356818658491,1.37790910395977,45502701.7528368,0.0,1.0
1986-07-09,51.0,51.5,49.5,51.0,1114700,1.43448155247333,1.44854509710542,1.39229091857705,1.43448155247333,39630833.8033207,0.01178,1.0
1986-07-10,50.62,51.75,49.0,51.75,917325,1.42379325855294,1.45557686942146,1.37822737394496,1.45557686942146,32613577.3020823,0.0,1.0
1986-07-11,51.0,51.38,50.25,50.37,549550,1.43448155247333,1.44516984639372,1.41338623552519,1.41676148623689,19538104.1684892,0.0,1.0
1986-07-14,49.0,51.0,49.0,51.0,796813,1.37822737394496,1.43448155247333,1.37822737394496,1.43448155247333,28329024.4687588,0.0,1.0
1986-07-15,47.75,49.25,47.5,49.0,1471125,1.34306851236473,1.38525914626101,1.33603674004869,1.37822737394496,52302781.3572355,0.0,1.0
1986-07-16,48.13,48.87,47.62,47.62,1003100,1.35375680628512,1.37457085234062,1.33941199076039,1.33941199076039,35663128.5441026,0.0,1.0
1986-07-17,49.5,49.63,48.38,48.38,579850,1.39229091857705,1.3959474401814,1.36078857860117,1.36078857860117,20615357.4781157,0.0,1.0
1986-07-18,50.5,51.0,48.87,49.88,641325,1.42041800784123,1.43448155247333,1.37457085234062,1.40297921249744,22800972.8975642,0.0,1.0
1986-07-21,50.5,50.62,49.88,50.25,1018913,1.42041800784123,1.42379325855294,1.40297921249744,1.41338623552519,36225326.7812354,0.0,1.0
1986-07-22,50.37,51.38,50.37,50.37,546425,1.41676148623689,1.44516984639372,1.41676148623689,1.41676148623689,19427001.3106482,0.0,1.0
1986-07-23,49.75,50.75,49.75,50.5,666938,1.3993226908931,1.42744978015728,1.3993226908931,1.42041800784123,23711589.6968863,0.0,1.0
1986-07-24,50.0,50.25,49.75,50.0,449088,1.40635446320914,1.41338623552519,1.3993226908931,1.40635446320914,15966387.2710736,0.0,1.0
1986-07-25,50.25,50.37,49.63,49.88,644663,1.41338623552519,1.41676148623689,1.3959474401814,1.40297921249744,22919648.5261956,0.0,1.0
1986-07-28,49.5,50.25,48.5,50.25,836250,1.39229091857705,1.41338623552519,1.36416382931287,1.41338623552519,29731124.7582552,0.0,1.0
1986-07-29,48.5,49.25,48.5,49.25,433275,1.36416382931287,1.38525914626101,1.36416382931287,1.38525914626101,15404189.0339408,0.0,1.0
1986-07-30,49.25,49.5,48.25,48.63,643988,1.38525914626101,1.39229091857705,1.35713205699682,1.36782035091721,22895650.3089018,0.0,1.0
1986-07-31,50.25,50.5,48.87,49.0,795250,1.41338623552519,1.42041800784123,1.37457085234062,1.37822737394496,28273455.263381,0.0,1.0
1986-08-01,51.5,52.0,50.25,50.37,1016688,1.44854509710542,1.46260864173751,1.41338623552519,1.41676148623689,36146221.5464525,0.0,1.0
1986-08-04,52.0,52.5,51.0,51.25,879238,1.46260864173751,1.4766721863696,1.43448155247333,1.44151332478937,31259473.4471734,0.0,1.0
1986-08-05,51.5,52.25,51.38,52.13,548213,1.44854509710542,1.46964041405355,1.44516984639372,1.46626516334185,19490569.9217905,0.0,1.0
1986-08-06,52.25,52.5,51.25,51.75,609263,1.46964041405355,1.4766721863696,1.44151332478937,1.45557686942146,21661075.3525726,0.0,1.0
1986-08-07,51.75,52.25,51.5,52.0,421888,1.45557686942146,1.46964041405355,1.44854509710542,1.46260864173751,14999347.9964254,0.0,1.0
1986-08-08,51.13,51.75,51.13,51.5,370225,1.43813807407767,1.45557686942146,1.43813807407767,1.44854509710542,13162577.7741405,0.0,1.0
1986-08-11,51.62,51.75,50.62,50.88,574063,1.45192034781712,1.45557686942146,1.42379325855294,1.43110630176162,20409612.7618514,0.0,1.0
1986-08-12,52.0,52.0,51.0,51.87,573825,1.46260864173751,1.46260864173751,1.43448155247333,1.45895212013316,20401151.1681982,0.0,1.0
1986-08-13,52.5,53.37,51.38,51.75,1161938,1.4766721863696,1.50114275402944,1.44516984639372,1.45557686942146,41310282.3789028,0.0,1.0
1986-08-14,51.87,53.12,51.5,52.38,1114700,1.45895212013316,1.49411098171339,1.44854509710542,1.4732969356579,39630833.8033209,0.0,1.0
1986-08-15,51.38,52.0,51.13,52.0,719300,1.44516984639372,1.46260864173751,1.43813807407767,1.46260864173751,25573211.406413,0.0,1.0
1986-08-18,50.75,51.25,50.25,51.13,785238,1.42744978015728,1.44151332478937,1.41338623552519,1.43813807407767,27917499.4833157,0.0,1.0
1986-08-19,51.0,51.25,50.37,50.88,729313,1.43448155247333,1.44151332478937,1.41676148623689,1.43110630176162,25929202.7393929,0.0,1.0
1986-08-20,50.88,51.38,50.12,50.5,834688,1.43110630176162,1.44516984639372,1.40972971392084,1.42041800784123,29675591.105792,0.0,1.0
1986-08-21,50.12,51.13,50.12,51.13,1118038,1.40972971392084,1.43813807407767,1.40972971392084,1.43813807407767,39749509.4319524,0.0,1.0
1986-08-22,49.75,50.37,49.63,50.0,883250,1.3993226908931,1.41676148623689,1.3959474401814,1.40635446320914,31402111.7401839,0.0,1.0
1986-08-25,48.87,49.75,48.75,49.75,574713,1.37457085234062,1.3993226908931,1.37119560162891,1.3993226908931,20432722.1562823,0.0,1.0
1986-08-26,50.12,50.5,48.75,48.87,1038288,1.40972971392084,1.42041800784123,1.37119560162891,1.37457085234062,36914164.4998497,0.0,1.0
1986-08-27,49.0,50.37,49.0,50.37,1050325,1.37822737394496,1.41676148623689,1.37822737394496,1.41676148623689,37342114.9317959,0.0,1.0
1986-08-28,48.75,49.25,48.5,48.75,723763,1.37119560162891,1.38525914626101,1.36416382931287,1.37119560162891,25731884.0638674,0.0,1.0
1986-08-29,49.63,50.0,48.38,48.38,775863,1.3959474401814,1.40635446320914,1.36078857860117,1.36078857860117,27584190.9097926,0.0,1.0
1986-09-02,48.63,49.88,48.25,49.63,705700,1.36782035091721,1.40297921249744,1.35713205699682,1.3959474401814,25089691.769089,0.0,1.0
1986-09-03,48.25,48.5,47.75,48.13,787463,1.35713205699682,1.36416382931287,1.34306851236473,1.35375680628512,27996604.7180986,0.0,1.0
1986-09-04,48.5,48.5,47.25,48.0,1168163,1.36416382931287,1.36416382931287,1.32900496773264,1.35010028468078,41531599.2717221,0.0,1.0
1986-09-05,46.75,48.38,46.37,48.0,1484288,1.31494142310055,1.36078857860117,1.30425312918016,1.35010028468078,52770764.370919,0.0,1.0
1986-09-08,46.5,46.75,45.38,46.63,1105563,1.3079096507845,1.31494142310055,1.27640731080862,1.31156617238885,39305986.823451,0.0,1.0
1986-09-09,47.13,47.5,46.25,46.5,782800,1.32562971702094,1.33603674004869,1.30087787846846,1.3079096507845,27830821.4777424,0.0,1.0
1986-09-10,45.25,47.13,45.25,47.0,1154125,1.27275078920427,1.32562971702094,1.27275078920427,1.32197319541659,41032507.4578432,0.0,1.0
1986-09-11,42.88,45.25,42.37,45.12,1664938,1.20608958764816,1.27275078920427,1.19174477212343,1.26909426759993,59193398.3769924,0.0,1.0
1986-09-12,42.25,44.25,40.75,43.25,2249913,1.18836952141173,1.24462369994009,1.14617888751545,1.21649661067591,79990964.541967,0.0,1.0
1986-09-15,42.12,42.63,41.88,42.5,1218288,1.18471299980738,1.19905781533212,1.17796249838398,1.19540129372777,43313689.1114921,0.0,1.0
1986-09-16,41.88,42.12,41.5,42.12,914200,1.17796249838398,1.18471299980738,1.16727420446359,1.18471299980738,32502474.4442413,0.0,1.0
1986-09-17,42.75,43.25,41.88,41.88,1554000,1.20243306604382,1.21649661067591,1.17796249838398,1.17796249838398,55249229.147179,0.0,1.0
1986-09-18,42.12,42.75,42.0,42.25,865200,1.18471299980738,1.20243306604382,1.18133774909568,1.18836952141173,30760381.6332944,0.0,1.0
1986-09-19,42.0,42.37,41.5,41.88,988400,1.18133774909568,1.19174477212343,1.16727420446359,1.17796249838398,35140500.7008184,0.0,1.0
1986-09-22,44.25,44.87,41.88,42.12,780113,1.24462369994009,1.26206249528388,1.17796249838398,1.18471299980738,27735290.7964565,0.0,1.0
1986-09-23,44.63,45.38,44.0,44.5,639088,1.25531199386048,1.27640731080862,1.23759192762405,1.25165547225614,22721441.0278072,0.0,1.0
1986-09-24,44.13,45.12,44.0,44.75,758950,1.24124844922839,1.26909426759993,1.23759192762405,1.25868724457218,26982884.4666998,0.0,1.0
1986-09-25,42.5,44.25,41.75,44.13,1032513,1.19540129372777,1.24462369994009,1.17430597677963,1.24124844922839,36708846.4185595,0.0,1.0
1986-09-26,42.25,42.88,42.0,42.75,1016688,1.18836952141173,1.20608958764816,1.18133774909568,1.20243306604382,36146221.5464524,0.0,1.0
1986-09-29,41.75,42.0,41.12,41.5,1200238,1.17430597677963,1.18133774909568,1.1565859105432,1.16727420446359,42671959.0046024,0.0,1.0
1986-09-30,41.88,42.63,41.88,42.0,1179750,1.17796249838398,1.19905781533212,1.17796249838398,1.18133774909568,41943550.8921393,0.0,1.0
1986-10-01,43.0,43.5,41.88,41.88,1180875,1.20946483835986,1.22352838299195,1.17796249838398,1.17796249838398,41983547.9209622,0.0,1.0
1986-10-02,44.0,44.38,43.0,43.0,803713,1.23759192762405,1.24828022154444,1.20946483835986,1.20946483835986,28574339.5788717,0.0,1.0
1986-10-03,44.63,44.87,43.25,44.0,662488,1.25531199386048,1.26206249528388,1.21649661067591,1.23759192762405,23553379.2273207,0.0,1.0
1986-10-06,45.12,45.38,44.25,44.5,541075,1.26909426759993,1.27640731080862,1.24462369994009,1.25165547225614,19236793.2180244,0.0,1.0
1986-10-07,45.12,45.38,44.75,45.12,661150,1.26909426759993,1.27640731080862,1.25868724457218,1.26909426759993,23505809.4277075,0.0,1.0
1986-10-08,44.5,44.75,44.25,44.5,941400,1.25198680936767,1.25902044312816,1.24495317560718,1.25198680936767,33460656.0440986,0.01178,1.0
1986-10-09,44.38,44.75,44.0,44.63,1297388,1.24861066516263,1.25902044312816,1.23791954184668,1.25564429892313,46113717.4673264,0.0,1.0
1986-10-10,44.0,44.75,43.75,44.38,1072813,1.23791954184668,1.25902044312816,1.23088590808619,1.24861066516263,38131534.7276797,0.0,1.0
1986-10-13,43.37,44.0,43.0,44.0,388250,1.22019478477024,1.23791954184668,1.20978500680471,1.23791954184668,13799765.9965172,0.0,1.0
1986-10-14,42.25,43.62,41.25,43.0,892375,1.18868410552324,1.22722841853074,1.16054957048127,1.20978500680471,31718135.6887108,0.0,1.0
1986-10-15,42.5,42.75,42.0,42.0,1196250,1.19571773928373,1.20275137304422,1.18165047176274,1.18165047176274,42518918.4116772,0.0,1.0
1986-10-16,44.5,44.63,43.5,43.5,1261513,1.25198680936767,1.25564429892313,1.2238522743257,1.2238522743257,44838594.2087943,0.0,1.0
1986-10-17,44.0,44.38,43.5,44.25,856725,1.23791954184668,1.24861066516263,1.2238522743257,1.24495317560718,30451009.7189085,0.0,1.0
1986-10-20,43.37,43.5,42.5,43.5,804163,1.22019478477024,1.2238522743257,1.19571773928373,1.2238522743257,28582771.9846936,0.0,1.0
1986-10-21,43.75,44.0,43.25,43.25,877463,1.23088590808619,1.23791954184668,1.21681864056521,1.21681864056521,31188110.9352272,0.0,1.0
1986-10-22,44.0,44.38,43.75,44.0,1431475,1.23791954184668,1.24861066516263,1.23088590808619,1.23791954184668,50879639.484519,0.0,1.0
1986-10-23,44.75,45.0,43.75,44.13,1009550,1.25902044312816,1.26605407688865,1.23088590808619,1.24157703140214,35882945.9414911,0.0,1.0
1986-10-24,44.25,44.87,44.13,44.75,457550,1.24495317560718,1.2623965873332,1.24157703140214,1.25902044312816,16262930.9251936,0.0,1.0
1986-10-27,44.0,44.38,43.25,44.38,582500,1.23791954184668,1.24861066516263,1.21681864056521,1.24861066516263,20704091.9329589,0.0,1.0
1986-10-28,43.0,44.0,42.63,43.87,1063463,1.20978500680471,1.23791954184668,1.19937522883919,1.23426205229123,37799202.9515884,0.0,1.0
1986-10-29,42.88,43.62,42.75,42.75,689000,1.20640886259968,1.22722841853074,1.20275137304422,1.20275137304422,24489475.2649075,0.0,1.0
1986-10-30,43.37,44.0,43.0,43.75,1472900,1.22019478477024,1.23791954184668,1.20978500680471,1.23088590808619,52352029.1983779,0.0,1.0
1986-10-31,43.0,43.37,42.5,43.37,1291125,1.20978500680471,1.22019478477024,1.19571773928373,1.22019478477024,45891108.4926035,0.0,1.0
1986-11-03,43.62,43.62,43.0,43.25,996638,1.22722841853074,1.22722841853074,1.20978500680471,1.21681864056521,35424008.1989358,0.0,1.0
1986-11-04,44.87,45.0,43.37,43.62,1517038,1.2623965873332,1.26605407688865,1.22019478477024,1.22722841853074,53920848.4425612,0.0,1.0
1986-11-05,44.75,45.25,44.5,44.63,808175,1.25902044312816,1.27308771064915,1.25198680936767,1.25564429892313,28725372.5286163,0.0,1.0
1986-11-06,44.75,45.25,44.5,44.87,552225,1.25902044312816,1.27308771064915,1.25198680936767,1.2623965873332,19628012.3050269,0.0,1.0
1986-11-07,45.38,45.38,44.75,44.75,1075288,1.2767452002046,1.2767452002046,1.25902044312816,1.25902044312816,38219504.9037038,0.0,1.0
1986-11-10,47.87,48.75,45.12,45.12,2118475,1.34680019245911,1.37155858329604,1.26943022109369,1.26943022109369,75298027.7384976,0.0,1.0
1986-11-11,48.0,48.25,47.62,48.13,622175,1.35045768201456,1.35749131577506,1.33976655869862,1.35411517157002,22114280.5122553,0.0,1.0
1986-11-12,46.88,48.38,46.75,48.0,890600,1.31894700276756,1.36114880533051,1.3152895132121,1.35045768201456,31655045.9665117,0.0,1.0
1986-11-13,46.0,47.13,45.75,47.13,1218075,1.29418861193062,1.32598063652805,1.28715497817013,1.32598063652805,43294655.4184359,0.0,1.0
1986-11-14,45.88,46.0,45.12,45.75,805075,1.29081246772559,1.29418861193062,1.26943022109369,1.28715497817013,28615187.6616769,0.0,1.0
1986-11-17,45.38,45.75,45.38,45.63,778100,1.2767452002046,1.28715497817013,1.2767452002046,1.2837788339651,27656401.6017773,0.0,1.0
1986-11-18,44.0,45.38,44.0,45.38,1056788,1.23791954184668,1.2767452002046,1.23791954184668,1.2767452002046,37561950.0526142,0.0,1.0
1986-11-19,44.38,44.75,43.37,43.62,896613,1.24861066516263,1.25902044312816,1.22019478477024,1.22722841853074,31868769.0648687,0.0,1.0
1986-11-20,46.12,46.25,44.63,44.75,1599875,1.29756475613566,1.30122224569112,1.25564429892313,1.25902044312816,56865165.8047081,0.0,1.0
1986-11-21,47.62,47.87,45.88,46.0,1302488,1.33976655869862,1.34680019245911,1.29081246772559,1.29418861193062,46294989.3451941,0.0,1.0
1986-11-24,47.5,47.87,47.0,47.62,929125,1.33639041449358,1.34680019245911,1.32232314697259,1.33976655869862,33024359.5145242,0.0,1.0
1986-11-25,47.87,48.0,47.5,47.62,584738,1.34680019245911,1.35045768201456,1.33639041449358,1.33976655869862,20783638.2981879,0.0,1.0
1986-11-26,47.5,48.25,47.37,47.75,573150,1.33639041449358,1.35749131577506,1.33273292493812,1.34342404825407,20371760.1568675,0.0,1.0
1986-11-28,47.13,47.25,46.75,47.25,419888,1.32598063652805,1.32935678073309,1.3152895132121,1.32935678073309,14924291.4223969,0.0,1.0
1986-12-01,46.37,47.0,46.0,47.0,1188663,1.30459838989615,1.32232314697259,1.29418861193062,1.32232314697259,42249249.8357196,0.0,1.0
1986-12-02,48.0,48.38,46.5,47.0,1200700,1.35045768201456,1.36114880533051,1.30825587945161,1.32232314697259,42677087.0109935,0.0,1.0
1986-12-03,48.38,48.75,47.75,48.25,1281775,1.36114880533051,1.37155858329604,1.34342404825407,1.35749131577506,45558776.7165122,0.0,1.0
1986-12-04,48.75,49.0,48.0,48.25,914875,1.37155858329604,1.37859221705653,1.35045768201456,1.35749131577506,32517864.5616579,0.0,1.0
1986-12-05,48.63,49.75,48.0,48.87,1506763,1.36818243909101,1.39969311833801,1.35045768201456,1.37493472750108,53555638.9239154,0.0,1.0
1986-12-08,48.63,49.0,48.25,48.63,854513,1.36818243909101,1.37859221705653,1.35749131577506,1.36818243909101,30372387.4848212,0.0,1.0
1986-12-09,48.75,48.87,48.38,48.63,502550,1.37155858329604,1.37493472750108,1.36114880533051,1.36818243909101,17862388.6710875,0.0,1.0
1986-12-10,48.87,49.38,48.75,49.0,789025,1.37493472750108,1.38928334037248,1.37155858329604,1.37859221705653,28044714.3989748,0.0,1.0
1986-12-11,48.75,49.5,48.63,49.0,1019350,1.37155858329604,1.39265948457752,1.36818243909101,1.37859221705653,36231272.2950414,0.0,1.0
1986-12-12,48.38,49.0,48.25,48.87,1163063,1.36114880533051,1.37859221705653,1.35749131577506,1.37493472750108,41339336.0958334,0.0,1.0
1986-12-15,48.5,48.5,47.0,48.13,781225,1.36452494953555,1.36452494953555,1.32232314697259,1.35411517157002,27767475.0563532,0.0,1.0
1986-12-16,48.87,49.0,47.75,48.63,1464225,1.37493472750108,1.37859221705653,1.34342404825407,1.36818243909101,52043689.2884748,0.0,1.0
1986-12-17,47.87,48.87,47.62,48.87,1059913,1.34680019245911,1.37493472750108,1.33976655869862,1.37493472750108,37673023.5071899,0.0,1.0
1986-12-18,47.5,48.0,47.5,47.75,927125,1.33639041449358,1.35045768201456,1.33639041449358,1.34342404825407,32953272.5035956,0.0,1.0
1986-12-19,48.0,48.0,47.25,47.62,1773413,1.35045768201456,1.35045768201456,1.32935678073309,1.33976655869862,63033314.6559732,0.0,1.0
1986-12-22,48.0,48.25,47.62,48.0,889713,1.35045768201456,1.35749131577506,1.33976655869862,1.35045768201456,31623518.8771651,0.0,1.0
1986-12-23,47.5,48.87,47.25,48.13,1061925,1.33639041449358,1.37493472750108,1.32935678073309,1.35411517157002,37744537.0401842,0.0,1.0
1986-12-24,47.75,47.87,47.5,47.5,375125,1.34342404825407,1.34680019245911,1.33639041449358,1.33639041449358,13333257.4872982,0.0,1.0
1986-12-26,48.0,48.13,47.37,47.75,316763,1.35045768201456,1.35411517157002,1.33273292493812,1.34342404825407,11258867.4213903,0.0,1.0
1986-12-29,47.25,48.13,47.25,48.0,533738,1.32935678073309,1.35411517157002,1.32935678073309,1.35045768201456,18970919.5195082,0.0,1.0
1986-12-30,46.75,47.37,46.5,47.13,790138,1.3152895132121,1.33273292493812,1.30825587945161,1.32598063652805,28084274.3205566,0.0,1.0
1986-12-31,45.63,47.25,45.63,47.0,889925,1.2837788339651,1.32935678073309,1.2837788339651,1.32232314697259,31631054.1003233,0.0,1.0
1987-01-02,47.5,47.62,45.88,45.88,507450,1.33639041449358,1.33976655869862,1.29081246772559,1.29081246772559,18036551.8478626,0.0,1.0
1987-01-05,48.63,48.75,48.0,48.0,936275,1.36818243909101,1.37155858329604,1.35045768201456,1.35045768201456,33278495.5785939,0.0,1.0
1987-01-06,48.25,48.87,48.25,48.63,1122938,1.35749131577506,1.37493472750108,1.35749131577506,1.36818243909101,39913152.9390778,0.0,1.0
1987-01-07,48.75,48.87,48.25,48.5,788575,1.37155858329604,1.37493472750108,1.35749131577506,1.36452494953555,28028719.8215159,0.0,1.0
1987-01-08,49.63,50.0,48.63,48.87,1416338,1.39631697413298,1.4067267520985,1.36818243909101,1.37493472750108,50341617.4423055,0.0,1.0
1987-01-09,49.25,49.5,48.75,49.25,1094638,1.38595727563982,1.39299259175982,1.37188664339982,1.38595727563982,38897967.8144208,0.01178,1.0
1987-01-12,50.62,50.75,49.25,49.25,1149463,1.42451080797742,1.42816917235982,1.38595727563982,1.38595727563982,40846174.5141932,0.0,1.0
1987-01-13,50.88,50.88,50.25,50.75,785688,1.43182753674222,1.43182753674222,1.41409854011982,1.42816917235982,27919427.7342615,0.0,1.0
1987-01-14,50.62,51.0,50.25,50.5,901963,1.42451080797742,1.43520448847982,1.41409854011982,1.42113385623982,32051260.5480517,0.0,1.0
1987-01-15,51.13,51.75,50.62,51.0,1136300,1.43886285286221,1.45631043683981,1.42451080797742,1.43520448847982,40378427.2312184,0.0,1.0
1987-01-16,51.5,52.5,51.25,52.0,1154588,1.44927512071981,1.47741638519981,1.44223980459981,1.46334575295981,41028291.4195528,0.0,1.0
1987-01-19,52.13,52.38,50.62,51.25,961675,1.46700411734221,1.47403943346221,1.42451080797742,1.44223980459981,34173126.821774,0.0,1.0
1987-01-20,52.38,53.0,52.25,52.5,1295375,1.47403943346221,1.49148701743981,1.47038106907981,1.47741638519981,46031158.2985473,0.0,1.0
1987-01-21,52.0,53.37,52.0,52.38,1168400,1.46334575295981,1.50189928529741,1.46334575295981,1.47403943346221,41519100.9213724,0.0,1.0
1987-01-22,52.75,52.87,51.38,52.25,1157038,1.48445170131981,1.48782865305741,1.44589816898221,1.47038106907981,41115352.184066,0.0,1.0
1987-01-23,53.12,54.88,51.25,53.5,2561788,1.49486396917741,1.5443925946622,1.44223980459981,1.50555764967981,91033151.7555293,0.0,1.0
1987-01-26,52.87,53.12,52.0,52.25,755600,1.48782865305741,1.49486396917741,1.46334575295981,1.47038106907981,26850250.4760261,0.0,1.0
1987-01-27,54.13,54.25,53.25,53.25,999313,1.5232866463022,1.5266635980398,1.49852233355981,1.49852233355981,35510593.3747342,0.0,1.0
1987-01-28,54.75,54.75,53.25,54.37,1106675,1.5407342302798,1.5407342302798,1.49852233355981,1.5300405497774,39325702.6807256,0.0,1.0
1987-01-29,54.62,55.25,54.37,55.0,1257738,1.5370758658974,1.5548048625198,1.5300405497774,1.5477695463998,44693727.2805932,0.0,1.0
1987-01-30,54.37,54.75,54.25,54.75,780550,1.5300405497774,1.5407342302798,1.5266635980398,1.5407342302798,27736848.8738251,0.0,1.0
1987-02-02,54.75,55.13,54.25,54.37,844925,1.5407342302798,1.5514279107822,1.5266635980398,1.5300405497774,30024414.8801699,0.0,1.0
1987-02-03,54.62,55.62,54.5,55.13,966563,1.5370758658974,1.5652171303774,1.5336989141598,1.5514279107822,34346821.9307296,0.0,1.0
1987-02-04,58.0,58.0,55.0,55.38,2123175,1.63219333983979,1.63219333983979,1.5477695463998,1.5584632269022,75447036.2022721,0.0,1.0
1987-02-05,59.25,59.75,58.0,58.62,1900838,1.66736992043979,1.68144055267978,1.63219333983979,1.64964092381739,67546289.5901911,0.0,1.0
1987-02-06,58.75,59.75,58.0,59.13,873225,1.65329928819979,1.68144055267978,1.63219333983979,1.66399296870219,31030055.5478135,0.0,1.0
1987-02-09,58.37,58.75,57.75,58.5,570700,1.64260560769739,1.65329928819979,1.62515802371979,1.64626397207979,20279827.8807148,0.0,1.0
1987-02-10,57.37,58.62,55.75,58.5,929363,1.61446434321739,1.64964092381739,1.5688754947598,1.64626397207979,33024919.7103641,0.0,1.0
1987-02-11,58.25,58.25,57.25,57.37,777213,1.63922865595979,1.63922865595979,1.61108739147979,1.61446434321739,27618268.5590573,0.0,1.0
1987-02-12,57.75,59.0,56.5,58.5,1031175,1.62515802371979,1.66033460431979,1.5899814431198,1.64626397207979,36642809.7334784,0.0,1.0
1987-02-13,59.25,59.75,57.12,57.75,1317650,1.66736992043979,1.68144055267978,1.60742902709739,1.62515802371979,46822700.5554999,0.0,1.0
1987-02-17,61.37,61.5,59.38,59.75,1426788,1.72702940113738,1.73068776551978,1.67102828482218,1.68144055267978,50700920.0320121,0.0,1.0
1987-02-18,61.63,62.62,61.12,62.5,1297388,1.73434612990218,1.76220598173737,1.71999408501738,1.75882902999977,46102690.2654718,0.0,1.0
1987-02-19,61.25,61.88,60.88,61.88,793038,1.72365244939978,1.74138144602218,1.71324018154218,1.74138144602218,28180610.0278015,0.0,1.0
1987-02-20,61.0,61.63,61.0,61.37,1052100,1.71661713327978,1.73434612990218,1.71661713327978,1.72702940113738,37386379.7324339,0.0,1.0
1987-02-23,59.0,61.0,58.75,61.0,1814188,1.66033460431979,1.71661713327978,1.65329928819979,1.71661713327978,64467181.3268936,0.0,1.0
1987-02-24,60.5,61.0,59.25,59.25,1249025,1.70254650103978,1.71661713327978,1.66736992043979,1.66736992043979,44384110.773979,0.0,1.0
1987-02-25,61.88,62.0,60.38,60.5,1052538,1.74138144602218,1.74475839775978,1.69916954930218,1.70254650103978,37401944.0650285,0.0,1.0
1987-02-26,61.37,62.25,61.0,62.0,866550,1.72702940113738,1.75179371387977,1.71661713327978,1.74475839775978,30792859.3832721,0.0,1.0
1987-02-27,60.25,61.88,59.5,61.63,1220300,1.69551118491978,1.74138144602218,1.67440523655978,1.73434612990218,43363367.7288178,0.0,1.0
1987-03-02,60.5,61.25,59.5,60.5,814863,1.70254650103978,1.72365244939978,1.67440523655978,1.70254650103978,28956161.5320885,0.0,1.0
1987-03-03,61.25,61.5,60.5,60.75,688563,1.72365244939978,1.73068776551978,1.70254650103978,1.70958181715978,24468090.2839121,0.0,1.0
1987-03-04,62.0,62.37,61.12,61.63,1063900,1.74475839775978,1.75517066561737,1.71999408501738,1.73434612990218,37805692.8023347,0.0,1.0
1987-03-05,62.88,63.38,62.25,62.5,945863,1.76952271050217,1.78359334274217,1.75179371387977,1.75882902999977,33611247.3081069,0.0,1.0
1987-03-06,62.37,62.88,62.13,62.75,753150,1.75517066561737,1.76952271050217,1.74841676214218,1.76586434611977,26763189.7115129,0.0,1.0
1987-03-09,61.12,62.13,60.75,61.75,658700,1.71999408501738,1.74841676214218,1.70958181715978,1.73772308163978,23406908.4020095,0.0,1.0
1987-03-10,61.88,62.0,61.12,61.25,825775,1.74138144602218,1.74475839775978,1.71999408501738,1.72365244939978,29343919.516729,0.0,1.0
1987-03-11,62.37,62.75,61.63,62.5,686113,1.75517066561737,1.76586434611977,1.73434612990218,1.75882902999977,24381029.5193988,0.0,1.0
1987-03-12,62.37,62.88,61.75,62.5,689450,1.75517066561737,1.76952271050217,1.73772308163978,1.75882902999977,24499609.8341666,0.0,1.0
1987-03-13,61.63,62.37,61.37,61.75,501663,1.73434612990218,1.75517066561737,1.72702940113738,1.73772308163978,17826597.6767531,0.0,1.0
1987-03-16,60.13,61.0,59.62,61.0,637525,1.69213423318218,1.71661713327978,1.67778218829738,1.71661713327978,22654454.651573,0.0,1.0
1987-03-17,61.25,61.25,59.75,60.0,804838,1.72365244939978,1.72365244939978,1.68144055267978,1.68847586879978,28599923.0977024,0.0,1.0
1987-03-18,61.88,62.37,61.25,61.37,632863,1.74138144602218,1.75517066561737,1.72365244939978,1.72702940113738,22488790.4539562,0.0,1.0
1987-03-19,62.88,63.25,62.25,62.5,1300925,1.76952271050217,1.77993497835977,1.75179371387977,1.75882902999977,46228377.5814245,0.0,1.0
1987-03-20,63.87,64.0,63.13,63.25,1414338,1.79738256233737,1.80104092671977,1.77655802662217,1.77993497835977,50258509.2082607,0.0,1.0
1987-03-23,66.0,66.62,63.75,64.0,1279563,1.85732345567976,1.87477103965736,1.79400561059977,1.80104092671977,45469278.7848802,0.0,1.0
1987-03-24,66.88,67.0,65.75,65.75,1528388,1.88208776842216,1.88546472015976,1.85028813955976,1.85028813955976,54311276.6338705,0.0,1.0
1987-03-25,65.75,66.75,65.37,66.62,1177313,1.85028813955976,1.87842940403976,1.83959445905736,1.87477103965736,41835824.4291712,0.0,1.0
1987-03-26,65.0,66.5,65.0,66.5,1044750,1.82918219119976,1.87139408791976,1.82918219119976,1.87139408791976,37125197.4388941,0.0,1.0
1987-03-27,61.63,65.37,61.63,65.25,1431038,1.73434612990218,1.83959445905736,1.73434612990218,1.83621750731976,50851943.8071882,0.0,1.0
1987-03-30,60.38,61.5,57.88,58.0,1896388,1.69916954930218,1.73068776551978,1.62881638810219,1.63219333983979,67388158.8138305,0.0,1.0
1987-03-31,60.25,60.75,59.87,60.13,1797925,1.69551118491978,1.70958181715978,1.68481750441738,1.69213423318218,63889275.525555,0.0,1.0
1987-04-01,63.0,63.0,59.25,59.5,991063,1.77289966223977,1.77289966223977,1.66736992043979,1.67440523655978,35217429.5758628,0.0,1.0
1987-04-02,64.12,65.0,63.62,64.75,1811063,1.80441787845737,1.82918219119976,1.79034724621737,1.82214687507977,64356134.4333818,0.0,1.0
1987-04-03,65.25,65.63,63.0,64.0,1059675,1.83621750731976,1.84691118782216,1.77289966223977,1.80104092671977,37655557.4023068,0.0,1.0
1987-04-06,64.75,65.88,64.75,65.12,917125,1.82214687507977,1.85394650394216,1.82214687507977,1.83255914293736,32590042.3078685,0.0,1.0
1987-04-07,62.5,65.25,62.5,64.75,654688,1.75882902999977,1.83621750731976,1.75882902999977,1.82214687507977,23264341.9582433,0.0,1.0
1987-04-08,63.87,64.5,62.75,63.0,764950,1.79738256233737,1.81511155895977,1.76586434611977,1.77289966223977,27182502.7814137,0.0,1.0
1987-04-09,61.5,64.0,61.25,61.5,1130513,1.73108258746043,1.80145179833281,1.72404566637319,1.73108258746043,40163623.6212152,0.01403,1.0
1987-04-10,62.0,63.25,61.63,61.88,791913,1.74515642963491,1.78034103507109,1.7347417864258,1.74177870751303,28134214.885408,0.0,1.0
1987-04-13,59.25,62.25,59.0,62.25,808175,1.66775029767529,1.75219335072214,1.66071337658806,1.75219335072214,28711953.3522176,0.0,1.0
1987-04-14,58.5,59.0,57.0,58.25,1635075,1.64663953441358,1.66071337658806,1.60441800789016,1.63960261332634,58089147.9288238,0.0,1.0
1987-04-15,60.5,60.88,58.75,60.0,1357750,1.70293490311148,1.71363102316408,1.65367645550082,1.68886106093701,48236650.0621443,0.0,1.0
1987-04-16,61.37,62.13,61.0,61.5,1136775,1.72742338849507,1.74881562860027,1.71700874528596,1.73108258746043,40386093.0763351,0.0,1.0
1987-04-20,61.0,61.88,60.63,61.63,613925,1.71700874528596,1.74177870751303,1.70659410207684,1.7347417864258,21810852.8001487,0.0,1.0
1987-04-21,62.88,62.88,59.75,60.63,921338,1.76992639186198,1.76992639186198,1.68182413984977,1.70659410207684,32732284.0691997,0.0,1.0
1987-04-22,61.63,62.62,61.63,62.62,967900,1.7347417864258,1.76260799393126,1.7347417864258,1.76260799393126,34386487.6414283,0.0,1.0
1987-04-23,59.75,61.25,59.5,61.25,1109125,1.68182413984977,1.72404566637319,1.67478721876253,1.72404566637319,39403774.2590136,0.0,1.0
1987-04-24,58.25,60.0,58.0,59.5,1103550,1.63960261332634,1.68886106093701,1.63256569223911,1.67478721876253,39205711.7849968,0.0,1.0
1987-04-27,58.37,59.0,56.25,57.0,1661363,1.64298033544822,1.66071337658806,1.58330724462844,1.60441800789016,59023079.1067531,0.0,1.0
1987-04-28,59.0,59.5,58.25,58.5,895738,1.66071337658806,1.67478721876253,1.63960261332634,1.64663953441358,31822795.3992744,0.0,1.0
1987-04-29,59.38,60.38,59.13,59.25,864313,1.67140949664066,1.69955718098961,1.66437257555342,1.66775029767529,30706362.5300401,0.0,1.0
1987-04-30,59.75,61.0,59.25,59.62,700813,1.68182413984977,1.71700874528596,1.66775029767529,1.67816494088441,24897714.1889166,0.0,1.0
1987-05-01,59.13,60.38,58.62,59.25,617938,1.66437257555342,1.69955718098961,1.65001725653545,1.66775029767529,21953422.2545397,0.0,1.0
1987-05-04,59.5,60.5,58.62,58.88,709488,1.67478721876253,1.70293490311148,1.65001725653545,1.65733565446618,25205910.0565573,0.0,1.0
1987-05-05,61.37,61.37,59.62,59.75,1636200,1.72742338849507,1.72742338849507,1.67816494088441,1.68182413984977,58129115.6926388,0.0,1.0
1987-05-06,61.88,61.88,60.25,61.37,964775,1.74177870751303,1.74177870751303,1.69589798202424,1.72742338849507,34275466.0752755,0.0,1.0
1987-05-07,61.12,61.88,60.25,61.25,746688,1.72038646740783,1.74177870751303,1.69589798202424,1.72404566637319,26527510.7800422,0.0,1.0
1987-05-08,60.0,61.25,59.25,61.12,650450,1.68886106093701,1.72404566637319,1.66775029767529,1.72038646740783,23108472.8653446,0.0,1.0
1987-05-11,60.25,61.25,59.13,61.0,1126300,1.69589798202424,1.72404566637319,1.66437257555342,1.71700874528596,40013948.7865904,0.0,1.0
1987-05-12,60.25,60.38,59.25,59.75,891038,1.69589798202424,1.69955718098961,1.66775029767529,1.68182413984977,31655818.9637805,0.0,1.0
1987-05-13,60.25,60.25,59.38,60.13,1155238,1.69589798202424,1.69589798202424,1.67140949664066,1.69252025990237,41042026.2526176,0.0,1.0
1987-05-14,61.88,61.88,59.5,60.5,2272188,1.74177870751303,1.74177870751303,1.67478721876253,1.70293490311148,80723798.5132782,0.0,1.0
1987-05-15,58.88,61.0,58.62,60.75,2383588,1.65733565446618,1.71700874528596,1.65001725653545,1.70997182419872,84681495.3034995,0.0,1.0
1987-05-18,58.5,58.88,57.12,58.62,1064575,1.64663953441358,1.65733565446618,1.60779573001203,1.65001725653545,37821050.8119368,0.0,1.0
1987-05-19,54.25,58.37,53.88,58.37,1806400,1.52701187593054,1.64298033544822,1.51659723272143,1.64298033544822,64175794.2715945,0.0,1.0
1987-05-20,55.75,56.25,54.5,55.0,3564238,1.56923340245397,1.58330724462844,1.53404879701778,1.54812263919226,126626331.168622,0.0,1.0
1987-05-21,56.75,57.37,56.25,56.75,908650,1.59738108680292,1.61483265109927,1.58330724462844,1.59738108680292,32281518.747168,0.0,1.0
1987-05-22,58.25,58.25,57.0,57.0,1433250,1.63960261332634,1.63960261332634,1.60441800789016,1.60441800789016,50918931.1004002,0.0,1.0
1987-05-26,60.5,60.63,58.25,58.5,1293575,1.70293490311148,1.70659410207684,1.63960261332634,1.64663953441358,45956711.1796268,0.0,1.0
1987-05-27,60.38,60.63,59.75,60.25,1352613,1.69955718098961,1.70659410207684,1.68182413984977,1.69589798202424,48054148.3708392,0.0,1.0
1987-05-28,61.37,61.37,60.38,60.38,1117388,1.72742338849507,1.72742338849507,1.69955718098961,1.69955718098961,39697333.0433726,0.0,1.0
1987-05-29,60.13,62.0,60.13,62.0,1005100,1.69252025990237,1.74515642963491,1.69252025990237,1.74515642963491,35708088.3649134,0.0,1.0
1987-06-01,60.0,60.75,59.75,60.63,647350,1.68886106093701,1.70997182419872,1.68182413984977,1.70659410207684,22998339.4717209,0.0,1.0
1987-06-02,59.13,60.13,58.62,60.13,663163,1.66437257555342,1.69252025990237,1.65001725653545,1.69252025990237,23560126.3599055,0.0,1.0
1987-06-03,61.37,61.37,59.62,59.75,667375,1.72742338849507,1.72742338849507,1.67816494088441,1.68182413984977,23709765.6676291,0.0,1.0
1987-06-04,61.88,62.25,61.0,61.5,634188,1.74177870751303,1.75219335072214,1.71700874528596,1.73108258746043,22530734.3985352,0.0,1.0
1987-06-05,62.37,62.75,61.75,61.75,715288,1.75557107284402,1.76626719289662,1.73811950854767,1.73811950854767,25411966.0833371,0.0,1.0
1987-06-08,62.37,62.75,61.25,61.88,879000,1.75557107284402,1.76626719289662,1.72404566637319,1.74177870751303,31228146.1275085,0.0,1.0
1987-06-09,62.25,62.75,61.5,62.62,540400,1.75219335072214,1.76626719289662,1.73108258746043,1.76260799393126,19198737.3917016,0.0,1.0
1987-06-10,62.37,63.75,61.37,62.88,1024488,1.75557107284402,1.79441487724557,1.72742338849507,1.76992639186198,36396883.924777,0.0,1.0
1987-06-11,62.5,62.88,61.88,62.37,537513,1.75923027180938,1.76992639186198,1.74177870751303,1.75557107284402,19096171.2280268,0.0,1.0
1987-06-12,63.0,63.5,62.5,63.25,661150,1.77330411398386,1.78737795615833,1.75923027180938,1.78034103507109,23488610.7078524,0.0,1.0
1987-06-15,64.88,65.12,63.25,63.25,1036963,1.82622176055988,1.83297720480363,1.78034103507109,1.78034103507109,36840082.0168598,0.0,1.0
1987-06-16,65.37,65.37,64.0,64.75,959663,1.84001412589087,1.84001412589087,1.80145179833281,1.82256256159452,34093852.5564997,0.0,1.0
1987-06-17,64.63,65.37,64.0,65.25,626400,1.81918483947265,1.84001412589087,1.80145179833281,1.83663640376899,22254050.8922313,0.0,1.0
1987-06-18,65.12,65.25,64.12,64.25,797700,1.83297720480363,1.83663640376899,1.80482952045468,1.80848871942004,28339809.0624728,0.0,1.0
1987-06-19,65.12,65.37,64.75,65.37,1137213,1.83297720480363,1.84001412589087,1.82256256159452,1.84001412589087,40401653.8590471,0.0,1.0
1987-06-22,66.0,66.0,65.0,65.0,807288,1.85774716703071,1.85774716703071,1.82959948268176,1.82959948268176,28680440.9908807,0.0,1.0
1987-06-23,65.25,66.13,64.63,65.88,884575,1.83663640376899,1.86140636599607,1.81918483947265,1.85436944490883,31426208.6015256,0.0,1.0
1987-06-24,64.75,65.37,64.63,64.63,493850,1.82256256159452,1.84001412589087,1.81918483947265,1.81918483947265,17544960.1422868,0.0,1.0
1987-06-25,64.63,65.25,63.62,65.0,663163,1.81918483947265,1.83663640376899,1.79075567828021,1.82959948268176,23560126.3599055,0.0,1.0
1987-06-26,63.87,64.88,63.62,64.25,538625,1.79779259936744,1.82622176055988,1.79075567828021,1.80848871942004,19135677.1421267,0.0,1.0
1987-06-29,63.13,63.75,62.62,63.75,610350,1.77696331294922,1.79441487724557,1.76260799393126,1.79441487724557,21683844.1284697,0.0,1.0
1987-06-30,62.37,63.13,61.0,63.13,942500,1.75557107284402,1.77696331294922,1.71700874528596,1.77696331294922,33484104.351737,0.0,1.0
1987-07-01,62.37,62.5,61.37,61.37,821763,1.75557107284402,1.75923027180938,1.72742338849507,1.72742338849507,29194692.8853013,0.0,1.0
1987-07-02,61.75,63.0,61.75,62.62,885913,1.73811950854767,1.77330411398386,1.73811950854767,1.76260799393126,31473743.5952895,0.0,1.0
1987-07-06,61.63,62.37,61.25,62.25,564238,1.7347417864258,1.75557107284402,1.72404566637319,1.75219335072214,20045627.6617669,0.0,1.0
1987-07-07,63.0,63.25,61.63,61.75,1118713,1.77330411398386,1.78034103507109,1.7347417864258,1.73811950854767,39744406.1874214,0.0,1.0
1987-07-08,63.87,64.25,62.25,62.37,807963,1.79779259936744,1.80848871942004,1.75219335072214,1.75557107284402,28704421.6491698,0.0,1.0
1987-07-09,62.62,63.5,62.62,62.62,830000,1.76300290594267,1.78777841787543,1.76300290594267,1.76300290594267,29480722.8194609,0.01403,1.0
1987-07-10,62.0,62.88,62.0,62.88,558688,1.74554743162641,1.77032294355917,1.74554743162641,1.77032294355917,19844007.3139264,0.0,1.0
1987-07-13,60.88,61.75,60.13,61.75,760288,1.7140149618938,1.73850893391824,1.69289946876929,1.73850893391824,27004626.2541715,0.0,1.0
1987-07-14,60.75,61.37,60.63,61.0,688088,1.71035494308555,1.72781041740182,1.70697646418563,1.71739344079372,24440158.5583099,0.0,1.0
1987-07-15,61.0,61.37,60.25,60.88,946513,1.71739344079372,1.72781041740182,1.69627794766921,1.7140149618938,33619141.4433933,0.0,1.0
1987-07-16,62.5,62.62,60.5,61.25,1303375,1.75962442704275,1.76300290594267,1.70331644537738,1.72443193850189,46294502.5359215,0.0,1.0
1987-07-17,64.0,64.0,60.88,63.0,962113,1.80185541329178,1.80185541329178,1.7140149618938,1.77370142245909,34173236.9566264,0.0,1.0
1987-07-20,62.5,63.87,62.5,63.75,830888,1.75962442704275,1.79819539448353,1.75962442704275,1.7948169155836,29512263.6409834,0.0,1.0
1987-07-21,62.0,63.25,61.75,62.5,810850,1.74554743162641,1.78073992016726,1.73850893391824,1.75962442704275,28800535.0580239,0.0,1.0
1987-07-22,62.25,62.5,61.88,62.25,639325,1.75258592933458,1.75962442704275,1.74216895272649,1.75258592933458,22708148.333195,0.0,1.0
1987-07-23,61.63,62.62,60.38,62.5,498300,1.73513045501831,1.76300290594267,1.69993796647746,1.75962442704275,17699089.3746234,0.0,1.0
1987-07-24,62.5,62.62,61.37,61.88,460650,1.75962442704275,1.76300290594267,1.72781041740182,1.74216895272649,16361801.1648008,0.0,1.0
1987-07-27,62.25,62.62,61.75,62.13,877463,1.75258592933458,1.76300290594267,1.73850893391824,1.74920745043466,31166558.418473,0.0,1.0
1987-07-28,62.13,62.37,62.0,62.25,416788,1.74920745043466,1.7559644082345,1.74554743162641,1.75258592933458,14803869.2800933,0.0,1.0
1987-07-29,63.87,63.87,62.13,62.25,603450,1.79819539448353,1.79819539448353,1.74920745043466,1.75258592933458,21433906.2474743,0.0,1.0
1987-07-30,63.38,64.25,63.13,63.87,1258175,1.78439993897551,1.80889391099995,1.77736144126734,1.79819539448353,44689046.3052714,0.0,1.0
1987-07-31,63.0,64.75,63.0,63.5,759613,1.77370142245909,1.82297090641629,1.77370142245909,1.78777841787543,26980650.9675412,0.0,1.0
1987-08-03,63.25,64.0,62.25,62.5,744238,1.78073992016726,1.80185541329178,1.75258592933458,1.75962442704275,26434547.216518,0.0,1.0
1987-08-04,61.88,63.38,61.88,63.0,564238,1.74216895272649,1.78439993897551,1.74216895272649,1.77370142245909,20041137.4484421,0.0,1.0
1987-08-05,61.37,62.5,61.37,62.0,815075,1.72781041740182,1.75962442704275,1.72781041740182,1.74554743162641,28950602.5928579,0.0,1.0
1987-08-06,61.75,62.0,61.12,61.75,1098450,1.73850893391824,1.74554743162641,1.72077191969365,1.73850893391824,39015783.1096829,0.0,1.0
1987-08-07,62.62,63.0,62.0,62.0,1412088,1.76300290594267,1.77370142245909,1.74554743162641,1.74554743162641,50155873.4032373,0.0,1.0
1987-08-10,64.5,64.63,63.0,63.0,945863,1.81593240870812,1.81959242751637,1.77370142245909,1.77370142245909,33596054.1303418,0.0,1.0
1987-08-11,65.75,66.0,64.63,64.75,1736888,1.85112489724897,1.85816339495714,1.81959242751637,1.82297090641629,61692426.1402986,0.0,1.0
1987-08-12,66.0,66.25,65.25,66.0,1296913,1.85816339495714,1.86520189266531,1.83704790183263,1.85816339495714,46064979.1252477,0.0,1.0
1987-08-13,65.5,66.37,64.63,66.0,1867888,1.8440863995408,1.86858037156524,1.81959242751637,1.85816339495714,66345407.6937316,0.0,1.0
1987-08-14,64.63,65.37,64.25,65.25,891925,1.81959242751637,1.84042638073255,1.80889391099995,1.83704790183263,31680233.3743947,0.0,1.0
1987-08-17,64.38,65.0,64.0,64.5,787463,1.8125539298082,1.83000940412446,1.80185541329178,1.81593240870812,27969853.534435,0.0,1.0
1987-08-18,64.75,64.75,64.0,64.38,1198463,1.82297090641629,1.82297090641629,1.80185541329178,1.8125539298082,42568139.1715416,0.0,1.0
1987-08-19,64.38,64.75,63.13,64.25,924913,1.8125539298082,1.82297090641629,1.77736144126734,1.80889391099995,32851932.2712241,0.0,1.0
1987-08-20,65.12,65.37,64.0,64.12,1531050,1.83338788302438,1.84042638073255,1.80185541329178,1.8052338921917,54381277.9189586,0.0,1.0
1987-08-21,65.12,65.25,64.75,65.12,830450,1.83338788302438,1.83704790183263,1.82297090641629,1.83338788302438,29496706.3438811,0.0,1.0
1987-08-24,64.25,65.12,64.25,65.0,523938,1.80889391099995,1.83338788302438,1.80889391099995,1.83000940412446,18609724.0392562,0.0,1.0
1987-08-25,65.25,65.63,64.38,64.38,1372000,1.83704790183263,1.84774641834905,1.8125539298082,1.8125539298082,48731990.0100004,0.0,1.0
1987-08-26,64.0,65.25,63.75,65.0,942050,1.80185541329178,1.83704790183263,1.7948169155836,1.83000940412446,33460620.400088,0.0,1.0
1987-08-27,62.75,63.5,62.75,63.25,982388,1.76666292475092,1.78777841787543,1.76666292475092,1.78073992016726,34893383.5291139,0.0,1.0
1987-08-28,61.0,62.88,60.88,62.75,950313,1.71739344079372,1.77032294355917,1.7140149618938,1.76666292475092,33754113.427386,0.0,1.0
1987-08-31,62.75,63.13,61.0,61.25,1338125,1.76666292475092,1.77736144126734,1.71739344079372,1.72443193850189,47528785.8105917,0.0,1.0
1987-09-01,62.25,64.88,62.13,63.25,1464663,1.75258592933458,1.82663092522454,1.74920745043466,1.78073992016726,52023281.8396627,0.0,1.0
1987-09-02,61.25,62.13,60.5,61.0,1705263,1.72443193850189,1.74920745043466,1.70331644537738,1.71739344079372,60569139.5629909,0.0,1.0
1987-09-03,61.12,62.13,60.63,62.0,1101775,1.72077191969365,1.74920745043466,1.70697646418563,1.74554743162641,39133883.5956764,0.0,1.0
1987-09-04,61.5,62.0,61.37,61.88,592088,1.73147043621007,1.74554743162641,1.72781041740182,1.74216895272649,21030340.0153361,0.0,1.0
1987-09-08,60.5,61.88,59.0,61.5,1287800,1.70331644537738,1.74216895272649,1.66108545912836,1.73147043621007,45741294.9962672,0.0,1.0
1987-09-09,60.13,62.37,60.0,60.75,1132313,1.69289946876929,1.7559644082345,1.68923944996104,1.71035494308555,40218561.0817737,0.0,1.0
1987-09-10,60.75,61.25,59.75,61.0,1128300,1.71035494308555,1.72443193850189,1.68220095225287,1.71739344079372,40076023.5628889,0.0,1.0
1987-09-11,62.88,62.88,60.38,60.38,1353738,1.77032294355917,1.77032294355917,1.69993796647746,1.69993796647746,48083343.070086,0.0,1.0
1987-09-14,63.0,63.5,62.13,63.38,749363,1.77370142245909,1.78777841787543,1.74920745043466,1.78439993897551,26616581.8001924,0.0,1.0
1987-09-15,61.75,62.88,61.63,62.88,896175,1.73850893391824,1.77032294355917,1.73513045501831,1.77032294355917,31831188.8828076,0.0,1.0
1987-09-16,59.87,61.25,59.75,61.0,1512550,1.68557943115279,1.72443193850189,1.68220095225287,1.71739344079372,53724177.470573,0.0,1.0
1987-09-17,59.38,60.25,58.62,60.25,1010438,1.67178397564478,1.69627794766921,1.65038694261194,1.69627794766921,35889689.884639,0.0,1.0
1987-09-18,59.87,60.25,59.25,60.0,1035638,1.68557943115279,1.69627794766921,1.66812395683653,1.68923944996104,36784767.2521697,0.0,1.0
1987-09-21,57.88,60.63,57.88,60.25,955863,1.62955298939575,1.70697646418563,1.62955298939575,1.69627794766921,33951243.5619016,0.0,1.0
1987-09-22,59.38,60.13,57.88,58.25,1553763,1.67178397564478,1.69289946876929,1.62955298939575,1.63996996600384,55188019.6748601,0.0,1.0
1987-09-23,58.62,59.62,58.5,59.38,1232325,1.65038694261194,1.67854093344462,1.64700846371201,1.67178397564478,43770881.6246892,0.0,1.0
1987-09-24,58.62,59.0,58.25,58.5,1086413,1.65038694261194,1.66108545912836,1.63996996600384,1.64700846371201,38588241.5909143,0.0,1.0
1987-09-25,58.13,58.62,57.5,58.13,1561350,1.63659148710392,1.65038694261194,1.61885447287933,1.63659148710392,55457501.8965847,0.0,1.0
1987-09-28,58.37,59.0,57.37,58.37,2472688,1.64334844490376,1.66108545912836,1.61519445407108,1.64334844490376,87827264.5144667,0.0,1.0
1987-09-29,59.75,59.87,58.37,58.5,1574713,1.68220095225287,1.68557943115279,1.64334844490376,1.64700846371201,55932141.5339779,0.0,1.0
1987-09-30,59.0,59.5,57.88,59.0,1663600,1.66108545912836,1.6751624545447,1.62955298939575,1.66108545912836,59089313.8342832,0.0,1.0
1987-10-01,59.87,60.0,58.62,58.88,1341250,1.68557943115279,1.68923944996104,1.65038694261194,1.65770698022843,47639782.5079542,0.0,1.0
1987-10-02,60.88,60.88,60.0,60.13,817075,1.7140149618938,1.7140149618938,1.68923944996104,1.69289946876929,29021640.4791699,0.0,1.0
1987-10-05,61.0,61.63,60.75,61.63,849613,1.71739344079372,1.73513045501831,1.71035494308555,1.73513045501831,30177355.8515791,0.0,1.0
1987-10-06,57.0,61.0,57.0,60.88,1804388,1.60477747746299,1.71739344079372,1.60477747746299,1.7140149618938,64089954.8033269,0.0,1.0
1987-10-07,58.5,58.75,57.12,57.5,1206925,1.64700846371201,1.65404696142018,1.60815595636291,1.61885447287933,42868700.4685276,0.0,1.0
1987-10-08,57.25,58.5,56.87,57.25,1152138,1.61885447287933,1.65420064040945,1.60810923795017,1.61885447287933,40744799.24232,0.25,1.0
1987-10-09,58.75,58.75,56.87,57.5,1483613,1.66126987391547,1.66126987391547,1.60810923795017,1.62592370638535,52467251.1785012,0.0,1.0
1987-10-12,57.12,58.37,57.0,58.13,963238,1.6151784714562,1.65052463898631,1.61178523937331,1.64373817482053,34064442.7426,0.0,1.0
1987-10-13,57.75,59.38,57.0,58.13,883700,1.63299293989138,1.67908434235065,1.61178523937331,1.64373817482053,31251620.110124,0.0,1.0
1987-10-14,55.5,57.5,55.5,57.5,1320750,1.56936983833717,1.62592370638535,1.56936983833717,1.62592370638535,46707680.502938,0.0,1.0
1987-10-15,54.5,55.62,54.5,55.38,1755825,1.54109290431307,1.57276307042006,1.54109290431307,1.56597660625428,62093895.9826398,0.0,1.0
1987-10-16,52.0,54.25,50.75,54.13,2921788,1.47040056925284,1.53402367080705,1.43505440172272,1.53063043872416,103327609.616747,0.0,1.0
1987-10-19,46.5,52.0,41.0,47.5,4457325,1.31487743212033,1.47040056925284,1.15935429498782,1.34315436614442,157631127.766616,0.0,1.0
1987-10-20,46.25,49.63,40.0,46.0,3895500,1.30780819861431,1.40338423561574,1.13107736096372,1.30073896510828,137762460.268177,0.0,1.0
1987-10-21,48.25,51.0,46.5,49.0,2278000,1.36436206666249,1.44212363522875,1.31487743212033,1.38556976718056,80560360.5418839,0.0,1.0
1987-10-22,46.0,48.25,44.38,44.5,1820438,1.30073896510828,1.36436206666249,1.25493033198925,1.25832356407214,64378903.2590633,0.0,1.0
1987-10-23,46.75,47.0,43.0,43.5,1646900,1.32194666562635,1.32901589913238,1.215908163036,1.23004663004805,58241816.407563,0.0,1.0
1987-10-26,43.37,44.38,43.0,44.0,987050,1.22637062862492,1.25493033198925,1.215908163036,1.2441850970601,34906542.5254022,0.0,1.0
1987-10-27,46.63,46.63,44.75,46.37,1409200,1.31855343354346,1.31855343354346,1.26539279757817,1.3112014306972,49835671.674988,0.0,1.0
1987-10-28,47.37,48.0,45.0,45.25,1595863,1.33947836472129,1.35729283315647,1.27246203108419,1.27953126459021,56436917.7591976,0.0,1.0
1987-10-29,48.5,49.5,47.13,47.25,1550875,1.37143130016851,1.39970823419261,1.33269190055551,1.3360851326384,54845939.0497781,0.0,1.0
1987-10-30,49.75,52.25,49.75,52.0,1787463,1.40677746769863,1.47746980275886,1.40677746769863,1.47040056925284,63212758.4439321,0.0,1.0
1987-11-02,50.75,50.88,49.88,50.0,688563,1.43505440172272,1.43873040314586,1.41045346912176,1.41384670120465,24350695.1430208,0.0,1.0
1987-11-03,50.62,50.75,48.25,49.5,943850,1.43137840029959,1.43505440172272,1.36436206666249,1.39970823419261,33378795.5651699,0.0,1.0
1987-11-04,49.25,49.88,49.0,49.25,1069263,1.39263900068658,1.41045346912176,1.38556976718056,1.39263900068658,37813965.2300687,0.0,1.0
1987-11-05,49.63,50.0,48.25,48.38,1159925,1.40338423561574,1.41384670120465,1.36436206666249,1.36803806808562,41020182.7048045,0.0,1.0
1987-11-06,48.0,50.0,48.0,49.38,1064375,1.35729283315647,1.41384670120465,1.35729283315647,1.39631500210972,37641103.4906793,0.0,1.0
1987-11-09,46.0,46.88,45.5,46.5,1185988,1.30073896510828,1.32562266704948,1.28660049809624,1.31487743212033,41941888.0062984,0.0,1.0
1987-11-10,45.38,46.0,44.25,44.63,1011350,1.28320726601334,1.30073896510828,1.25125433056612,1.26199956549527,35765900.1905331,0.0,1.0
1987-11-11,47.75,48.0,46.5,47.0,878800,1.35022359965045,1.35729283315647,1.31487743212033,1.32901589913238,31078333.9965791,0.0,1.0
1987-11-12,48.87,49.63,48.63,49.0,783238,1.38189376575743,1.40338423561574,1.37510730159165,1.38556976718056,27698830.4082985,0.0,1.0
1987-11-13,47.62,49.12,46.5,48.87,691013,1.34654759822731,1.38896299926345,1.31487743212033,1.38189376575743,24437338.1997932,0.0,1.0
1987-11-16,47.75,49.0,47.0,48.75,716175,1.35022359965045,1.38556976718056,1.32901589913238,1.37850053367454,25327180.0751025,0.0,1.0
1987-11-17,46.12,47.0,45.5,47.0,834450,1.30413219719117,1.32901589913238,1.28660049809624,1.32901589913238,29509917.8464333,0.0,1.0
1987-11-18,46.0,46.88,45.12,46.37,815513,1.30073896510828,1.32562266704948,1.27585526316708,1.3112014306972,28840220.0643518,0.0,1.0
1987-11-19,45.75,46.75,45.12,45.63,885913,1.29366973160226,1.32194666562635,1.27585526316708,1.29027649951937,31329881.777323,0.0,1.0
1987-11-20,46.37,46.75,44.87,45.25,815313,1.3112014306972,1.32194666562635,1.26878602966106,1.27953126459021,28833147.161758,0.0,1.0
1987-11-23,46.25,46.5,45.63,46.12,903525,1.30780819861431,1.31487743212033,1.29027649951937,1.30413219719117,31952721.5797214,0.0,1.0
1987-11-24,48.0,48.0,46.63,46.63,737563,1.35729283315647,1.35729283315647,1.31855343354346,1.31855343354346,26083556.2784694,0.0,1.0
1987-11-25,46.63,47.75,46.0,47.5,864313,1.31855343354346,1.35022359965045,1.30073896510828,1.34315436614442,30566008.2972069,0.0,1.0
1987-11-27,46.25,46.75,46.12,46.5,225638,1.30780819861431,1.32194666562635,1.30413219719117,1.31487743212033,7979577.9771508,0.0,1.0
1987-11-30,43.13,44.87,42.5,44.0,1487625,1.21958416445913,1.26878602966106,1.20176969602396,1.2441850970601,52609133.6045304,0.0,1.0
1987-12-01,43.62,44.25,43.37,44.25,706388,1.23343986213094,1.25125433056612,1.22637062862492,1.25125433056612,24981067.5866814,0.0,1.0
1987-12-02,44.87,44.87,43.87,44.0,844488,1.26878602966106,1.26878602966106,1.24050909563696,1.2441850970601,29864906.8276094,0.0,1.0
1987-12-03,43.13,44.87,43.13,44.63,1278000,1.21958416445913,1.26878602966106,1.21958416445913,1.26199956549527,45195847.5735417,0.0,1.0
1987-12-04,43.0,43.75,42.25,42.88,932488,1.215908163036,1.23711586355407,1.19470046251793,1.21251493095311,32976983.9688237,0.0,1.0
1987-12-07,44.0,44.25,42.63,42.75,713500,1.2441850970601,1.25125433056612,1.20544569744709,1.20883892952998,25232580.0029122,0.0,1.0
1987-12-08,45.63,46.0,43.0,43.87,1226988,1.29027649951937,1.30073896510828,1.215908163036,1.24050909563696,43391833.0380003,0.0,1.0
1987-12-09,46.0,46.5,45.12,45.5,1191788,1.30073896510828,1.31487743212033,1.27585526316708,1.28660049809624,42147002.1815148,0.0,1.0
1987-12-10,45.25,46.0,44.5,44.63,1374238,1.27953126459021,1.30073896510828,1.25832356407214,1.26199956549527,48599257.5725889,0.0,1.0
1987-12-11,44.87,45.5,44.75,45.0,808613,1.26878602966106,1.28660049809624,1.26539279757817,1.27246203108419,28596204.9248701,0.0,1.0
1987-12-14,46.0,46.25,44.5,44.63,1006875,1.30073896510828,1.30780819861431,1.25832356407214,1.26199956549527,35607643.9949997,0.0,1.0
1987-12-15,46.63,46.75,46.0,46.0,1519688,1.31855343354346,1.32194666562635,1.30073896510828,1.30073896510828,53743025.9838342,0.0,1.0
1987-12-16,47.37,47.37,46.12,46.37,894375,1.33947836472129,1.33947836472129,1.30413219719117,1.3112014306972,31629136.2860611,0.0,1.0
1987-12-17,47.0,47.5,46.63,47.5,853188,1.32901589913238,1.34315436614442,1.31855343354346,1.34315436614442,30172578.0904339,0.0,1.0
1987-12-18,47.62,48.0,46.63,46.63,1937600,1.34654759822731,1.35729283315647,1.31855343354346,1.31855343354346,68522280.3274602,0.0,1.0
1987-12-21,48.0,48.38,47.62,47.62,1108475,1.35729283315647,1.36803806808562,1.34654759822731,1.34654759822731,39200678.5125832,0.0,1.0
1987-12-22,46.63,47.87,46.12,47.87,1382025,1.31855343354346,1.35361683173334,1.30413219719117,1.35361683173334,48874641.0350733,0.0,1.0
1987-12-23,48.75,48.75,46.75,46.75,721075,1.37850053367454,1.37850053367454,1.32194666562635,1.32194666562635,25500466.1886474,0.0,1.0
1987-12-24,48.0,48.38,47.37,48.25,263513,1.35729283315647,1.36803806808562,1.33947836472129,1.36436206666249,9319008.90582678,0.0,1.0
1987-12-28,46.75,47.25,46.0,47.25,553563,1.32194666562635,1.3360851326384,1.30073896510828,1.3360851326384,19576485.8922945,0.0,1.0
1987-12-29,46.63,46.88,46.12,46.75,545325,1.31855343354346,1.32562266704948,1.30413219719117,1.32194666562635,19285153.0344613,0.0,1.0
1987-12-30,47.75,47.75,46.63,46.63,654250,1.35022359965045,1.35022359965045,1.31855343354346,1.31855343354346,23137232.6095379,0.0,1.0
1987-12-31,48.25,48.25,47.13,47.5,836250,1.36436206666249,1.36436206666249,1.33269190055551,1.34315436614442,29573573.9697763,0.0,1.0
1988-01-04,48.63,49.25,48.0,48.0,947625,1.37510730159165,1.39263900068658,1.35729283315647,1.35729283315647,33512296.6016253,0.0,1.0
1988-01-05,49.75,50.5,49.5,50.0,1216963,1.40677746769863,1.4279851682167,1.39970823419261,1.41384670120465,43037303.7954928,0.0,1.0
1988-01-06,49.63,50.0,49.0,49.38,681425,1.40338423561574,1.41384670120465,1.38556976718056,1.39631500210972,24098263.2494527,0.0,1.0
1988-01-07,49.25,49.75,48.25,48.25,601888,1.39263900068658,1.40677746769863,1.36436206666249,1.36436206666249,21285475.9814897,0.0,1.0
1988-01-08,47.37,49.38,46.25,49.12,742025,1.33947836472129,1.39631500210972,1.30780819861431,1.38896299926345,26241352.7353342,0.0,1.0
1988-01-11,46.75,47.62,46.37,47.13,665163,1.32234339101071,1.34695170652257,1.31159493136185,1.33309185065957,23516108.1920121,0.01403,1.0
1988-01-12,46.88,47.25,45.75,46.63,582063,1.32602049562742,1.336486101075,1.29405797088214,1.31894914059528,20578198.85136,0.0,1.0
1988-01-13,46.5,47.62,46.0,46.0,907300,1.31527203597857,1.34695170652257,1.30112932591428,1.30112932591428,32076596.2066629,0.0,1.0
1988-01-14,47.37,47.87,46.5,46.5,570700,1.33988035149042,1.35402306155471,1.31527203597857,1.31527203597857,20176472.4513861,0.0,1.0
1988-01-15,48.87,50.25,48.75,50.0,1481163,1.38230848168328,1.42134236146071,1.37891423126785,1.41427100642857,52364893.0532895,0.0,1.0
1988-01-18,47.87,49.0,47.75,49.0,536625,1.35402306155471,1.3859855863,1.35062881113928,1.3859855863,18971788.2061066,0.0,1.0
1988-01-19,48.5,48.87,47.0,47.0,612363,1.37184287623571,1.38230848168328,1.32941474604285,1.32941474604285,21649422.112753,0.0,1.0
1988-01-20,47.62,48.38,47.13,48.0,824900,1.34695170652257,1.36844862582028,1.33309185065957,1.35770016617142,29163434.5981222,0.0,1.0
1988-01-21,47.75,48.25,47.0,48.25,1033838,1.35062881113928,1.36477152120357,1.32941474604285,1.36477152120357,36550208.386536,0.0,1.0
1988-01-22,46.63,47.62,46.5,47.5,962325,1.31894914059528,1.34695170652257,1.31527203597857,1.34355745610714,34021944.7201333,0.0,1.0
1988-01-25,46.0,46.25,45.0,45.63,3119363,1.30112932591428,1.30820068094642,1.27284390578571,1.29066372046671,110281656.974545,0.0,1.0
1988-01-26,45.88,47.0,45.88,46.12,1459538,1.29773507549885,1.32941474604285,1.29773507549885,1.30452357632971,51600364.9005627,0.0,1.0
1988-01-27,46.0,46.75,45.5,46.12,1042975,1.30112932591428,1.32234339101071,1.28698661585,1.30452357632971,36873236.9983956,0.0,1.0
1988-01-28,47.25,47.37,46.12,46.25,726650,1.336486101075,1.33988035149042,1.30452357632971,1.30820068094642,25689913.6267735,0.0,1.0
1988-01-29,48.75,48.75,47.13,47.25,950963,1.37891423126785,1.37891423126785,1.33309185065957,1.336486101075,33620253.6740625,0.0,1.0
1988-02-01,48.5,49.0,48.38,48.5,739125,1.37184287623571,1.3859855863,1.36844862582028,1.37184287623571,26130953.5669015,0.0,1.0
1988-02-02,48.5,48.5,47.87,48.13,612150,1.37184287623571,1.37184287623571,1.35402306155471,1.36137727078814,21641891.7314105,0.0,1.0
1988-02-03,47.5,48.75,47.37,47.87,720188,1.34355745610714,1.37891423126785,1.33988035149042,1.35402306155471,25461456.7054824,0.0,1.0
1988-02-04,46.88,47.75,46.25,47.75,585425,1.32602049562742,1.35062881113928,1.30820068094642,1.35062881113928,20697058.6733007,0.0,1.0
1988-02-05,46.63,47.13,46.5,46.5,453100,1.31894914059528,1.33309185065957,1.31527203597857,1.31527203597857,16018853.4566726,0.0,1.0
1988-02-08,46.63,46.88,46.0,46.0,451975,1.31894914059528,1.32602049562742,1.30112932591428,1.30112932591428,15979080.3157793,0.0,1.0
1988-02-09,46.5,46.75,46.25,46.5,919575,1.31527203597857,1.32234339101071,1.30820068094642,1.31527203597857,32510565.3661876,0.0,1.0
1988-02-10,47.62,47.75,46.25,46.25,619700,1.34695170652257,1.35062881113928,1.30820068094642,1.30820068094642,21908813.6991833,0.0,1.0
1988-02-11,47.5,47.62,46.0,47.0,1862538,1.34355745610714,1.34695170652257,1.30112932591428,1.32941474604285,65847987.8161199,0.0,1.0
1988-02-12,48.25,48.38,47.25,47.5,556688,1.36477152120357,1.36844862582028,1.336486101075,1.34355745610714,19681093.562322,0.0,1.0
1988-02-16,48.63,48.87,47.75,48.0,641325,1.37551998085242,1.38230848168328,1.35062881113928,1.35770016617142,22673341.8519103,0.0,1.0
1988-02-17,48.25,48.75,48.0,48.25,737338,1.36477152120357,1.37891423126785,1.35770016617142,1.36477152120357,26067776.1422114,0.0,1.0
1988-02-18,47.25,48.0,47.0,47.62,527713,1.336486101075,1.35770016617142,1.32941474604285,1.34695170652257,18656714.2224255,0.0,1.0
1988-02-19,48.38,48.38,47.0,47.25,758725,1.36844862582028,1.36844862582028,1.32941474604285,1.336486101075,26823890.0660205,0.0,1.0
1988-02-22,49.5,49.5,48.0,48.25,867000,1.40012829636428,1.40012829636428,1.35770016617142,1.36477152120357,30651833.9151073,0.0,1.0
1988-02-23,49.88,50.12,48.87,49.5,1082400,1.41087675601314,1.417665256844,1.38230848168328,1.40012829636428,38267064.624812,0.0,1.0
1988-02-24,50.5,51.0,49.63,49.88,827550,1.42841371649285,1.44255642655714,1.403805400981,1.41087675601314,29257122.4411154,0.0,1.0
1988-02-25,50.25,52.13,50.25,50.62,1066588,1.42134236146071,1.47451895130242,1.42134236146071,1.43180796690828,37708048.7103188,0.0,1.0
1988-02-26,49.88,50.75,49.75,50.5,491625,1.41087675601314,1.435485071525,1.40719965139642,1.42841371649285,17380862.5703744,0.0,1.0
1988-02-29,52.0,52.0,49.88,50.0,1183763,1.47084184668571,1.47084184668571,1.41087675601314,1.41427100642857,41850642.2962504,0.0,1.0
1988-03-01,51.75,52.38,51.25,52.0,973475,1.46377049165357,1.48159030633457,1.44962778158928,1.47084184668571,34416140.7387647,0.0,1.0
1988-03-02,51.62,52.0,51.5,52.0,575388,1.46009338703685,1.47084184668571,1.45669913662142,1.47084184668571,20342211.5487264,0.0,1.0
1988-03-03,51.75,51.87,51.38,51.87,561350,1.46377049165357,1.467164742069,1.453304886206,1.467164742069,19845913.4581839,0.0,1.0
1988-03-04,51.62,51.62,50.37,51.5,675200,1.46009338703685,1.46009338703685,1.42473661187614,1.45669913662142,23870955.3165864,0.0,1.0
1988-03-07,51.5,51.62,51.13,51.62,318975,1.45669913662142,1.46009338703685,1.44623353117385,1.46009338703685,11277011.2146152,0.0,1.0
1988-03-08,50.25,51.87,50.25,51.25,1199788,1.42134236146071,1.467164742069,1.42134236146071,1.44962778158928,42417188.5920861,0.0,1.0
1988-03-09,50.25,50.88,49.75,50.12,1993513,1.42134236146071,1.43916217614171,1.40719965139642,1.417665256844,70478465.2636761,0.0,1.0
1988-03-10,49.25,50.37,49.0,50.12,2011113,1.39305694133214,1.42473661187614,1.3859855863,1.417665256844,71100693.9567624,0.0,1.0
1988-03-11,48.0,49.38,47.5,49.12,2059450,1.35770016617142,1.39673404594885,1.34355745610714,1.38937983671542,72809595.5668602,0.0,1.0
1988-03-14,48.5,49.0,47.87,48.25,1816188,1.37184287623571,1.3859855863,1.35402306155471,1.36477152120357,64209334.4113158,0.0,1.0
1988-03-15,48.63,49.38,48.38,48.63,1325438,1.37551998085242,1.39673404594885,1.36844862582028,1.37551998085242,46859406.5060808,0.0,1.0
1988-03-16,48.5,48.63,48.13,48.38,972588,1.37184287623571,1.37551998085242,1.36137727078814,1.36844862582028,34384781.8267893,0.0,1.0
1988-03-17,49.38,49.75,48.87,49.0,1360200,1.39673404594885,1.40719965139642,1.38230848168328,1.3859855863,48088378.8827324,0.0,1.0
1988-03-18,50.25,50.75,49.75,49.88,2272188,1.42134236146071,1.435485071525,1.40719965139642,1.41087675601314,80330714.1867355,0.0,1.0
1988-03-21,49.75,49.75,49.25,49.25,1089750,1.40719965139642,1.40719965139642,1.39305694133214,1.39305694133214,38526915.8119818,0.0,1.0
1988-03-22,49.25,49.88,49.12,49.5,1130963,1.39305694133214,1.41087675601314,1.38937983671542,1.40012829636428,39983956.2169912,0.0,1.0
1988-03-23,48.38,49.63,48.25,49.5,1708388,1.36844862582028,1.403805400981,1.36477152120357,1.40012829636428,60398183.6661618,0.0,1.0
1988-03-24,47.87,48.0,47.5,48.0,1071925,1.35402306155471,1.35770016617142,1.34355745610714,1.35770016617142,37896732.4907166,0.0,1.0
1988-03-25,46.37,47.87,46.25,47.75,1284463,1.31159493136185,1.35402306155471,1.30820068094642,1.35062881113928,45410780.329989,0.0,1.0
1988-03-28,46.5,46.63,46.0,46.25,1549313,1.31527203597857,1.31894914059528,1.30112932591428,1.30820068094642,54774261.5438483,0.0,1.0
1988-03-29,47.0,47.37,46.63,46.75,899738,1.32941474604285,1.33988035149042,1.31894914059528,1.32234339101071,31809249.992054,0.0,1.0
1988-03-30,46.88,47.87,46.88,47.5,971025,1.32602049562742,1.35402306155471,1.32602049562742,1.34355745610714,34329523.676375,0.0,1.0
1988-03-31,46.88,47.0,46.25,46.63,684763,1.32602049562742,1.32941474604285,1.30820068094642,1.31894914059528,24209044.6911311,0.0,1.0
1988-04-04,46.25,46.88,46.0,46.12,1516563,1.30820068094642,1.32602049562742,1.30112932591428,1.30452357632971,53616421.2200657,0.0,1.0
1988-04-05,46.88,46.88,46.12,46.12,636638,1.32602049562742,1.32602049562742,1.30452357632971,1.30452357632971,22507638.108473,0.0,1.0
1988-04-06,47.62,47.87,46.12,46.88,2517238,1.34695170652257,1.35402306155471,1.30452357632971,1.32602049562742,88994188.1208726,0.0,1.0
1988-04-07,48.87,49.25,47.37,47.5,2294463,1.38230848168328,1.39305694133214,1.33988035149042,1.34355745610714,81118222.376423,0.0,1.0
1988-04-08,50.5,51.25,49.0,49.0,3185538,1.42841371649285,1.44962778158928,1.3859855863,1.3859855863,112621201.506647,0.0,1.0
1988-04-11,50.12,50.5,50.0,50.12,1037400,1.41814130046476,1.42889336938289,1.41474591028009,1.41814130046476,36663827.4923381,0.01683,1.0
1988-04-12,50.37,50.62,49.88,50.12,1328338,1.42521503001616,1.43228875956756,1.41135052009542,1.41814130046476,46946168.578675,0.0,1.0
1988-04-13,50.25,50.5,49.88,50.37,793475,1.42181963983149,1.42889336938289,1.41135052009542,1.42521503001616,28043021.5148284,0.0,1.0
1988-04-14,48.25,49.63,47.5,49.0,1590763,1.36522980342028,1.40427679054401,1.34400861476608,1.38645099207449,56220802.210521,0.0,1.0
1988-04-15,47.75,48.25,47.25,48.0,1029613,1.35108234431748,1.36522980342028,1.33693488521468,1.35815607386888,36388619.0629158,0.0,1.0
1988-04-18,47.5,48.13,47.13,48.0,881925,1.34400861476608,1.36183441323561,1.33353949503001,1.35815607386888,31169024.5432624,0.0,1.0
1988-04-19,46.5,48.0,46.5,47.87,885463,1.31571369656048,1.35815607386888,1.31571369656048,1.35447773450216,31294064.6643997,0.0,1.0
1988-04-20,45.88,46.88,45.63,46.75,1130963,1.29817084727301,1.32646576547861,1.29109711772161,1.32278742611188,39970534.3476163,0.0,1.0
1988-04-21,45.25,46.63,45.12,46.12,1009113,1.28034504880348,1.31939203592721,1.27666670943675,1.30496162764235,35664107.3378405,0.0,1.0
1988-04-22,46.25,46.88,45.88,46.0,845375,1.30863996700908,1.32646576547861,1.29817084727301,1.30156623745768,29877273.1505064,0.0,1.0
1988-04-25,47.37,47.37,46.5,46.5,787688,1.34033027539935,1.34033027539935,1.31571369656048,1.31571369656048,27838497.1561451,0.0,1.0
1988-04-26,48.25,48.63,47.13,47.87,849825,1.36522980342028,1.37598187233841,1.33353949503001,1.35447773450216,30034545.2079009,0.0,1.0
1988-04-27,47.13,48.38,47.0,48.0,692338,1.33353949503001,1.36890814278701,1.32986115566328,1.35815607386888,24468634.0836615,0.0,1.0
1988-04-28,46.5,46.88,46.5,46.75,438825,1.31571369656048,1.32646576547861,1.31571369656048,1.32278742611188,15508968.6710288,0.0,1.0
1988-04-29,45.63,46.63,45.5,46.37,815075,1.29109711772161,1.31939203592721,1.28741877835488,1.31203535719375,28806409.47881,0.0,1.0
1988-05-02,46.25,46.25,45.75,45.88,712400,1.30863996700908,1.30863996700908,1.29449250790628,1.29817084727301,25177665.9972447,0.0,1.0
1988-05-03,46.0,46.5,46.0,46.37,1274875,1.30156623745768,1.31571369656048,1.30156623745768,1.31203535719375,45056677.3417145,0.0,1.0
1988-05-04,45.63,46.0,45.38,46.0,1004663,1.29109711772161,1.30156623745768,1.28402338817021,1.30156623745768,35506835.2804462,0.0,1.0
1988-05-05,45.12,45.63,45.0,45.5,877000,1.27666670943675,1.29109711772161,1.27327131925208,1.28741877835488,30994965.0190674,0.0,1.0
1988-05-06,44.25,45.63,44.0,45.38,1454875,1.25205013059788,1.29109711772161,1.24497640104648,1.28402338817021,51418243.7082276,0.0,1.0
1988-05-09,44.63,44.87,43.62,44.25,1010000,1.26280219951601,1.26959297988535,1.23422433212835,1.25205013059788,35695455.7232132,0.0,1.0
1988-05-10,44.0,45.38,43.75,44.75,751588,1.24497640104648,1.28402338817021,1.23790267149508,1.26619758970068,26562649.6793053,0.0,1.0
1988-05-11,43.13,43.75,43.13,43.75,1120275,1.2203598222076,1.23790267149508,1.2203598222076,1.23790267149508,39592798.6735871,0.0,1.0
1988-05-12,43.0,43.37,42.88,43.13,1238563,1.21668148284087,1.22715060257695,1.2132860926562,1.2203598222076,43773337.3533767,0.0,1.0
1988-05-13,43.75,43.87,43.13,43.25,1177075,1.23790267149508,1.24129806167975,1.2203598222076,1.22375521239228,41600226.2825755,0.0,1.0
1988-05-16,45.0,45.25,44.13,44.25,983500,1.27327131925208,1.28034504880348,1.2486547404132,1.25205013059788,34758891.7859211,0.0,1.0
1988-05-17,44.5,45.75,44.5,45.5,1248825,1.25912386014928,1.29449250790628,1.25912386014928,1.28741877835488,44136017.3203384,0.0,1.0
1988-05-18,43.62,44.75,43.5,44.5,1235663,1.23422433212835,1.26619758970068,1.23082894194368,1.25912386014928,43670845.4508048,0.0,1.0
1988-05-19,43.5,43.62,42.88,43.5,1062813,1.23082894194368,1.23422433212835,1.2132860926562,1.23082894194368,37561974.6371836,0.0,1.0
1988-05-20,43.75,44.25,43.5,44.0,864550,1.23790267149508,1.25205013059788,1.23082894194368,1.24497640104648,30554956.6787168,0.0,1.0
1988-05-23,43.13,43.75,43.0,43.5,359750,1.2203598222076,1.23790267149508,1.21668148284087,1.23082894194368,12714297.2241842,0.0,1.0
1988-05-24,43.75,44.0,43.25,43.37,474025,1.23790267149508,1.24497640104648,1.22375521239228,1.22715060257695,16753008.3160358,0.0,1.0
1988-05-25,44.13,44.38,43.75,44.0,1298925,1.2486547404132,1.25572846996461,1.23790267149508,1.24497640104648,45906653.2923516,0.0,1.0
1988-05-26,45.5,45.75,43.87,43.87,924675,1.28741877835488,1.29449250790628,1.24129806167975,1.24129806167975,32679896.5553092,0.0,1.0
1988-05-27,45.12,45.5,44.75,45.25,551313,1.27666670943675,1.28741877835488,1.26619758970068,1.28034504880348,19484523.5456752,0.0,1.0
1988-05-31,46.37,46.5,45.12,45.12,901513,1.31203535719375,1.31571369656048,1.27666670943675,1.27666670943675,31861304.3320805,0.0,1.0
1988-06-01,48.87,49.25,46.63,46.75,2628613,1.38277265270776,1.39352472162589,1.31939203592721,1.32278742611188,92900533.618775,0.0,1.0
1988-06-02,47.0,48.63,47.0,48.63,2126950,1.32986115566328,1.37598187233841,1.32986115566328,1.37598187233841,75170742.1291967,0.0,1.0
1988-06-03,45.12,45.5,44.25,45.38,7671163,1.27666670943675,1.28741877835488,1.25205013059788,1.28402338817021,271114514.071339,0.0,1.0
1988-06-06,44.75,44.87,43.5,44.75,3569813,1.26619758970068,1.26959297988535,1.23082894194368,1.26619758970068,126164457.308566,0.0,1.0
1988-06-07,44.38,44.87,44.0,44.38,2561788,1.25572846996461,1.26959297988535,1.24497640104648,1.25572846996461,90538802.1052068,0.0,1.0
1988-06-08,45.25,45.38,44.5,44.63,2179313,1.28034504880348,1.28402338817021,1.25912386014928,1.26280219951601,77021357.1272506,0.0,1.0
1988-06-09,45.0,45.63,44.87,45.38,2673163,1.27327131925208,1.29109711772161,1.26959297988535,1.28402338817021,94475021.2944871,0.0,1.0
1988-06-10,44.87,45.38,44.75,45.25,2450413,1.26959297988535,1.28402338817021,1.26619758970068,1.28034504880348,86602582.9159271,0.0,1.0
1988-06-13,45.0,45.25,44.75,45.0,1251713,1.27327131925208,1.28034504880348,1.26619758970068,1.27327131925208,44238085.1184856,0.0,1.0
1988-06-14,45.12,46.0,45.0,46.0,1532613,1.27666670943675,1.30156623745768,1.27327131925208,1.30156623745768,54165662.8537834,0.0,1.0
1988-06-15,45.63,45.88,45.0,45.12,928038,1.29109711772161,1.29817084727301,1.27327131925208,1.27666670943675,32798751.8202568,0.0,1.0
1988-06-16,45.12,45.5,45.0,45.25,750700,1.27666670943675,1.28741877835488,1.27327131925208,1.28034504880348,26531265.9518973,0.0,1.0
1988-06-17,45.0,45.12,44.87,44.87,1633538,1.27327131925208,1.27666670943675,1.26959297988535,1.26959297988535,57732557.7734519,0.0,1.0
1988-06-20,44.75,45.12,44.75,45.0,881250,1.26619758970068,1.27666670943675,1.26619758970068,1.27327131925208,31145168.6693878,0.0,1.0
1988-06-21,44.75,45.0,43.87,44.87,1132963,1.26619758970068,1.27327131925208,1.24129806167975,1.26959297988535,40041218.4183553,0.0,1.0
1988-06-22,45.25,45.38,44.87,45.38,1318975,1.28034504880348,1.28402338817021,1.26959297988535,1.28402338817021,46615261.1015102,0.0,1.0
1988-06-23,45.0,45.25,44.75,45.25,698563,1.27327131925208,1.28034504880348,1.26619758970068,1.28034504880348,24688638.2538367,0.0,1.0
1988-06-24,44.5,45.25,44.5,45.0,1148125,1.25912386014928,1.28034504880348,1.25912386014928,1.27327131925208,40577074.358628,0.0,1.0
1988-06-27,44.87,45.63,43.5,44.25,2286675,1.26959297988535,1.29109711772161,1.23082894194368,1.25205013059788,80815748.7285929,0.0,1.0
1988-06-28,45.0,45.38,44.75,45.12,1744475,1.27327131925208,1.28402338817021,1.26619758970068,1.27666670943675,61653297.1512401,0.0,1.0
1988-06-29,44.75,45.25,44.25,45.12,1000650,1.26619758970068,1.28034504880348,1.25205013059788,1.27666670943675,35365007.6925083,0.0,1.0
1988-06-30,45.0,45.25,44.63,44.87,744238,1.27327131925208,1.28034504880348,1.26280219951601,1.26959297988535,26302885.7193394,0.0,1.0
1988-07-01,44.5,45.0,44.25,44.75,776538,1.25912386014928,1.27327131925208,1.25205013059788,1.26619758970068,27444433.4617748,0.0,1.0
1988-07-05,45.75,45.75,44.13,44.38,1179313,1.29449250790628,1.29449250790628,1.2486547404132,1.25572846996461,41679321.7577326,0.0,1.0
1988-07-06,45.63,46.63,45.0,45.75,1409875,1.29109711772161,1.31939203592721,1.27327131925208,1.29449250790628,49827852.1165993,0.0,1.0
1988-07-07,45.75,46.0,45.0,45.25,1347488,1.29449250790628,1.30156623745768,1.27327131925208,1.28034504880348,47622968.5560013,0.0,1.0
1988-07-08,45.5,45.75,45.38,45.75,591200,1.28741877835488,1.29449250790628,1.28402338817021,1.29449250790628,20894211.3104591,0.0,1.0
1988-07-11,45.5,45.88,45.38,45.38,703025,1.28789498182828,1.29865102783036,1.28449833572236,1.28449833572236,24837147.4004742,0.01683,1.0
1988-07-12,45.12,45.88,45.0,45.63,952763,1.2771389358262,1.29865102783036,1.27374228972028,1.29157468177636,33660133.0944389,0.0,1.0
1988-07-13,45.38,45.38,44.63,45.12,1838025,1.28449833572236,1.28449833572236,1.26326929756035,1.2771389358262,64935525.5513766,0.0,1.0
1988-07-14,45.38,45.75,45.0,45.38,1210938,1.28449833572236,1.29497132788228,1.27374228972028,1.28449833572236,42781189.2874868,0.0,1.0
1988-07-15,45.12,45.63,45.12,45.38,701925,1.2771389358262,1.29157468177636,1.2771389358262,1.28449833572236,24798285.5361869,0.0,1.0
1988-07-18,45.0,45.0,44.63,45.0,442388,1.27374228972028,1.27374228972028,1.26326929756035,1.27374228972028,15629111.289358,0.0,1.0
1988-07-19,44.63,45.25,44.25,45.12,1069913,1.26326929756035,1.28081863577428,1.25251325155827,1.2771389358262,37798921.6410279,0.0,1.0
1988-07-20,44.87,45.12,44.63,44.87,524375,1.2700625897722,1.2771389358262,1.26326929756035,1.2700625897722,18525627.3505545,0.0,1.0
1988-07-21,44.5,44.87,44.38,44.63,515238,1.25958959761227,1.2700625897722,1.25619295150635,1.26326929756035,18202826.574198,0.0,1.0
1988-07-22,43.87,44.63,43.87,44.38,732225,1.24175720555619,1.26326929756035,1.24175720555619,1.25619295150635,25868753.2524621,0.0,1.0
1988-07-25,44.0,44.38,43.75,43.75,731988,1.24543690550427,1.25619295150635,1.23836055945027,1.23836055945027,25860380.2871566,0.0,1.0
1988-07-26,44.13,44.38,43.87,44.13,668063,1.24911660545235,1.25619295150635,1.24175720555619,1.24911660545235,23601976.0375563,0.0,1.0
1988-07-27,43.5,44.13,43.5,44.13,759163,1.23128421339627,1.24911660545235,1.23128421339627,1.24911660545235,26820444.9798885,0.0,1.0
1988-07-28,44.25,44.38,43.62,43.62,1023363,1.25251325155827,1.25619295150635,1.23468085950219,1.23468085950219,36154358.2023278,0.0,1.0
1988-07-29,45.12,45.12,44.25,44.5,1351938,1.2771389358262,1.2771389358262,1.25251325155827,1.25958959761227,47762573.7097574,0.0,1.0
1988-08-01,45.88,45.88,45.0,45.38,955863,1.29865102783036,1.29865102783036,1.27374228972028,1.28449833572236,33769652.8937939,0.0,1.0
1988-08-02,46.25,46.63,45.88,46.12,1301838,1.30912401999028,1.31988006599237,1.29865102783036,1.3054443200422,45992592.4363125,0.0,1.0
1988-08-03,47.13,47.13,46.0,46.12,1388488,1.33403275810037,1.33403275810037,1.30204767393628,1.3054443200422,49053847.4731192,0.0,1.0
1988-08-04,46.63,47.37,46.5,47.25,1213150,1.31988006599237,1.34082605031221,1.31620036604429,1.33742940420629,42859336.9636715,0.0,1.0
1988-08-05,46.37,46.63,45.88,46.37,584063,1.3125206660962,1.31988006599237,1.29865102783036,1.3125206660962,20634342.7647142,0.0,1.0
1988-08-08,45.63,46.75,45.38,46.37,602125,1.29157468177636,1.32327671209829,1.28449833572236,1.3125206660962,21272454.5763103,0.0,1.0
1988-08-09,45.63,46.0,45.25,45.88,1456200,1.29157468177636,1.30204767393628,1.28081863577428,1.29865102783036,51446042.5227702,0.0,1.0
1988-08-10,44.87,45.63,44.63,45.5,747125,1.2700625897722,1.29157468177636,1.26326929756035,1.28789498182828,26395154.8687162,0.0,1.0
1988-08-11,45.12,45.25,44.63,44.87,548425,1.2771389358262,1.28081863577428,1.26326929756035,1.2700625897722,19375289.0197433,0.0,1.0
1988-08-12,45.0,45.0,44.75,44.87,465113,1.27374228972028,1.27374228972028,1.26666594366627,1.2700625897722,16431962.0765644,0.0,1.0
1988-08-15,44.13,44.87,44.0,44.87,899063,1.24911660545235,1.2700625897722,1.24543690550427,1.2700625897722,31762967.5378721,0.0,1.0
1988-08-16,45.0,45.5,43.75,44.13,1456638,1.27374228972028,1.28789498182828,1.23836055945027,1.24911660545235,51461516.6105499,0.0,1.0
1988-08-17,45.0,45.5,44.75,45.0,1642213,1.27374228972028,1.28789498182828,1.26666594366627,1.27374228972028,58017689.7606412,0.0,1.0
1988-08-18,45.63,46.0,44.87,44.87,825775,1.29157468177636,1.30204767393628,1.2700625897722,1.2700625897722,29173778.1652524,0.0,1.0
1988-08-19,45.63,46.0,45.5,45.88,431713,1.29157468177636,1.30204767393628,1.28789498182828,1.29865102783036,15251974.5609344,0.0,1.0
1988-08-22,45.0,45.63,44.87,45.63,563588,1.27374228972028,1.29157468177636,1.2700625897722,1.29157468177636,19910982.1544588,0.0,1.0
1988-08-23,45.25,45.38,44.5,44.87,540638,1.28081863577428,1.28449833572236,1.25958959761227,1.2700625897722,19100182.3495573,0.0,1.0
1988-08-24,46.0,46.0,45.12,45.12,632863,1.30204767393628,1.30204767393628,1.2771389358262,1.2771389358262,22358396.3803653,0.0,1.0
1988-08-25,45.5,45.63,45.12,45.38,608575,1.28789498182828,1.29157468177636,1.2771389358262,1.28449833572236,21500326.4169035,0.0,1.0
1988-08-26,45.75,46.12,45.5,45.5,533050,1.29497132788228,1.3054443200422,1.28789498182828,1.28789498182828,18832106.1439106,0.0,1.0
1988-08-29,46.25,46.25,45.75,45.88,581613,1.30912401999028,1.30912401999028,1.29497132788228,1.29865102783036,20547786.7942563,0.0,1.0
1988-08-30,46.75,46.88,46.37,46.5,1162150,1.32327671209829,1.32695641204637,1.3125206660962,1.31620036604429,41057559.619446,0.0,1.0
1988-08-31,46.63,47.0,46.37,46.88,679650,1.31988006599237,1.33035305815229,1.3125206660962,1.32695641204637,24011332.7843707,0.0,1.0
1988-09-01,46.0,46.5,45.63,46.5,665813,1.30204767393628,1.31620036604429,1.29157468177636,1.31620036604429,23522485.8606052,0.0,1.0
1988-09-02,47.13,47.37,46.5,46.75,1311638,1.33403275810037,1.34082605031221,1.31620036604429,1.32327671209829,46338816.3181439,0.0,1.0
1988-09-06,47.75,47.87,46.88,47.37,1064813,1.35158209631429,1.35497874242021,1.32695641204637,1.34082605031221,37618743.9066053,0.0,1.0
1988-09-07,48.75,48.75,48.13,48.38,1363975,1.3798874805303,1.3798874805303,1.36233814231638,1.36941448837038,48187828.4919623,0.0,1.0
1988-09-08,49.12,49.12,48.63,48.75,1073925,1.39036047269022,1.39036047269022,1.37649083442438,1.3798874805303,37940661.4587735,0.0,1.0
1988-09-09,48.5,49.0,47.87,49.0,862988,1.3728111344763,1.3869638265843,1.35497874242021,1.3869638265843,30488475.0340889,0.0,1.0
1988-09-12,48.75,48.87,48.38,48.87,624400,1.3798874805303,1.38328412663622,1.36941448837038,1.38328412663622,22059407.3281264,0.0,1.0
1988-09-13,48.25,48.75,48.25,48.75,576713,1.3657347884223,1.3798874805303,1.3657347884223,1.3798874805303,20374674.8533404,0.0,1.0
1988-09-14,48.75,48.87,48.38,48.87,1566250,1.3798874805303,1.38328412663622,1.36941448837038,1.38328412663622,55333995.3998687,0.0,1.0
1988-09-15,48.38,49.12,48.38,48.75,665613,1.36941448837038,1.39036047269022,1.36941448837038,1.3798874805303,23515420.0670983,0.0,1.0
1988-09-16,48.75,48.75,48.25,48.25,1019350,1.3798874805303,1.3798874805303,1.3657347884223,1.3657347884223,36012583.0556144,0.0,1.0
1988-09-19,48.5,48.63,48.13,48.38,410525,1.3728111344763,1.37649083442438,1.36233814231638,1.36941448837038,14503424.3968275,0.0,1.0
1988-09-20,48.5,48.5,48.13,48.25,832013,1.3728111344763,1.3728111344763,1.36233814231638,1.3657347884223,29394160.2647284,0.0,1.0
1988-09-21,49.0,49.12,48.5,48.63,789025,1.3869638265843,1.39036047269022,1.3728111344763,1.37649083442438,27875438.608384,0.0,1.0
1988-09-22,49.12,49.12,48.75,49.0,591200,1.39036047269022,1.39036047269022,1.3798874805303,1.3869638265843,20886485.6060031,0.0,1.0
1988-09-23,48.0,48.5,47.62,48.5,2710163,1.35865844236829,1.3728111344763,1.34790239636621,1.3728111344763,95747260.6384006,0.0,1.0
1988-09-26,48.38,48.38,48.0,48.0,675200,1.36941448837038,1.36941448837038,1.35865844236829,1.35865844236829,23854118.8788452,0.0,1.0
1988-09-27,48.63,48.75,48.25,48.63,827338,1.37649083442438,1.3798874805303,1.3657347884223,1.37649083442438,29228997.3415078,0.0,1.0
1988-09-28,48.25,48.38,48.0,48.25,467113,1.3657347884223,1.36941448837038,1.35865844236829,1.3657347884223,16502620.0116321,0.0,1.0
1988-09-29,48.75,48.87,48.25,48.25,1152350,1.3798874805303,1.38328412663622,1.3657347884223,1.3657347884223,40711335.7376145,0.0,1.0
1988-09-30,48.25,48.75,48.13,48.5,1186213,1.3657347884223,1.3798874805303,1.36233814231638,1.3728111344763,41907680.5652126,0.0,1.0
1988-10-03,48.5,48.5,48.0,48.13,522813,1.3728111344763,1.3728111344763,1.35865844236829,1.36233814231638,18470443.5032667,0.0,1.0
1988-10-04,47.5,48.13,47.5,48.13,772088,1.34450575026029,1.36233814231638,1.34450575026029,1.36233814231638,27277071.8852635,0.0,1.0
1988-10-05,46.88,47.25,46.63,47.13,1300038,1.32695641204637,1.33742940420629,1.31988006599237,1.33403275810037,45929000.2947514,0.0,1.0
1988-10-06,45.75,46.75,45.5,46.63,3299150,1.29497132788228,1.32327671209829,1.28789498182828,1.31988006599237,116555563.239251,0.0,1.0
1988-10-07,46.37,46.75,45.88,45.88,2865200,1.31299704571256,1.32375699562351,1.29912237345897,1.29912237345897,101187831.635903,0.01683,1.0
1988-10-10,46.5,46.75,45.75,46.0,819088,1.31667808120841,1.32375699562351,1.29544133796311,1.30252025237821,28927034.2869567,0.0,1.0
1988-10-11,47.0,47.0,45.88,46.63,919575,1.33083591003861,1.33083591003861,1.29912237345897,1.32035911670426,32475848.2048671,0.0,1.0
1988-10-12,46.75,46.88,46.12,46.5,947188,1.32375699562351,1.32743803111936,1.30591813129746,1.31667808120841,33451033.0418635,0.0,1.0
1988-10-13,47.75,48.38,46.5,46.5,2302488,1.35207265328391,1.36991151760996,1.31667808120841,1.31667808120841,81315010.5010769,0.0,1.0
1988-10-14,48.5,48.87,48.0,48.0,1543975,1.3733093965292,1.38378618986355,1.35915156769901,1.35915156769901,54527251.9719542,0.0,1.0
1988-10-17,48.25,48.5,48.0,48.38,616375,1.3662304821141,1.3733093965292,1.35915156769901,1.36991151760996,21767991.6671017,0.0,1.0
1988-10-18,48.5,48.5,48.0,48.25,715738,1.3733093965292,1.3733093965292,1.35915156769901,1.3662304821141,25277110.2329393,0.0,1.0
1988-10-19,48.13,48.5,47.87,48.5,822450,1.36283260319486,1.3733093965292,1.35547053220315,1.3733093965292,29045767.1816794,0.0,1.0
1988-10-20,48.75,48.75,48.13,48.38,673838,1.3803883109443,1.3803883109443,1.36283260319486,1.36991151760996,23797363.5675951,0.0,1.0
1988-10-21,48.5,48.63,48.0,48.25,1246813,1.3733093965292,1.37699043202506,1.35915156769901,1.3662304821141,44032634.3450562,0.0,1.0
1988-10-24,48.25,48.63,48.25,48.5,647113,1.3662304821141,1.37699043202506,1.3662304821141,1.3733093965292,22853539.4713821,0.0,1.0
1988-10-25,48.5,48.63,48.13,48.13,457763,1.3733093965292,1.37699043202506,1.36283260319486,1.36283260319486,16166426.5577083,0.0,1.0
1988-10-26,48.63,49.25,48.5,48.63,1786775,1.37699043202506,1.3945461397745,1.3733093965292,1.37699043202506,63102013.0780536,0.0,1.0
1988-10-27,48.38,48.63,48.0,48.63,811063,1.36991151760996,1.37699043202506,1.35915156769901,1.37699043202506,28643622.1869712,0.0,1.0
1988-10-28,48.5,48.63,48.25,48.25,443725,1.3733093965292,1.37699043202506,1.3662304821141,1.3662304821141,15670658.4505937,0.0,1.0
1988-10-31,48.0,48.25,47.75,48.25,662713,1.35915156769901,1.3662304821141,1.35207265328391,1.3662304821141,23404471.4040638,0.0,1.0
1988-11-01,48.38,48.5,47.87,47.87,733113,1.36991151760996,1.3733093965292,1.35547053220315,1.35547053220315,25890728.3310384,0.0,1.0
1988-11-02,48.25,48.25,47.75,48.25,926913,1.3662304821141,1.3662304821141,1.35207265328391,1.3662304821141,32734998.1101248,0.0,1.0
1988-11-03,47.75,48.13,47.75,47.75,651363,1.35207265328391,1.36283260319486,1.35207265328391,1.35207265328391,23003633.1068883,0.0,1.0
1988-11-04,47.25,48.25,47.0,47.5,663600,1.33791482445371,1.3662304821141,1.33083591003861,1.34499373886881,23435796.8286978,0.0,1.0
1988-11-07,46.63,46.75,46.25,46.25,525938,1.32035911670426,1.32375699562351,1.30959916679331,1.30959916679331,18574105.0519766,0.0,1.0
1988-11-08,46.5,46.88,46.25,46.75,619700,1.31667808120841,1.32743803111936,1.30959916679331,1.32375699562351,21885417.8642918,0.0,1.0
1988-11-09,45.88,46.37,45.88,46.0,961438,1.29912237345897,1.31299704571256,1.29912237345897,1.30252025237821,33954288.1726786,0.0,1.0
1988-11-10,45.63,45.88,45.38,45.63,949863,1.29204345904387,1.29912237345897,1.28496454462877,1.29204345904387,33545503.7418585,0.0,1.0
1988-11-11,45.0,45.38,44.87,45.0,1175063,1.27420459471782,1.28496454462877,1.27052355922197,1.27420459471782,41498700.6162147,0.0,1.0
1988-11-14,45.12,45.25,44.5,44.75,833575,1.27760247363707,1.28128350913292,1.26004676588762,1.26712568030272,29438659.3452105,0.0,1.0
1988-11-15,44.75,45.25,44.5,45.12,823338,1.26712568030272,1.28128350913292,1.26004676588762,1.27760247363707,29077127.9224629,0.0,1.0
1988-11-16,44.63,44.75,44.25,44.75,673400,1.26372780138347,1.26712568030272,1.25296785147252,1.26712568030272,23781895.0941005,0.0,1.0
1988-11-17,44.5,44.87,44.5,44.63,652450,1.26004676588762,1.27052355922197,1.26004676588762,1.26372780138347,23042021.7614284,0.0,1.0
1988-11-18,44.87,45.0,44.63,44.75,727088,1.27052355922197,1.27420459471782,1.26372780138347,1.26712568030272,25677948.5301148,0.0,1.0
1988-11-21,44.38,44.75,44.13,44.63,905088,1.25664888696837,1.26712568030272,1.24956997255327,1.26372780138347,31964223.1466131,0.0,1.0
1988-11-22,44.38,44.63,44.13,44.38,872100,1.25664888696837,1.26372780138347,1.24956997255327,1.25664888696837,30799214.0058882,0.0,1.0
1988-11-23,45.0,45.25,44.38,44.5,903075,1.27420459471782,1.28128350913292,1.25664888696837,1.26004676588762,31893131.7376073,0.0,1.0
1988-11-25,44.38,44.75,44.25,44.75,678538,1.25664888696837,1.26712568030272,1.25296785147252,1.26712568030272,23963349.4703903,0.0,1.0
1988-11-28,45.0,45.12,44.5,44.63,561350,1.27420459471782,1.27760247363707,1.26004676588762,1.26372780138347,19824720.5391644,0.0,1.0
1988-11-29,45.75,46.0,44.75,45.0,830238,1.29544133796311,1.30252025237821,1.26712568030272,1.27420459471782,29320809.3542262,0.0,1.0
1988-11-30,46.0,46.25,45.63,45.75,628850,1.30252025237821,1.30959916679331,1.29204345904387,1.29544133796311,22208560.6324995,0.0,1.0
1988-12-01,45.75,46.25,45.5,46.0,623063,1.29544133796311,1.30959916679331,1.28836242354802,1.30252025237821,22004186.0751642,0.0,1.0
1988-12-02,46.0,46.0,45.38,45.38,542413,1.30252025237821,1.30252025237821,1.28496454462877,1.28496454462877,19155938.615498,0.0,1.0
1988-12-05,46.5,46.5,46.0,46.0,741788,1.31667808120841,1.31667808120841,1.30252025237821,1.30252025237821,26197095.928219,0.0,1.0
1988-12-06,46.88,47.0,46.25,46.25,1145450,1.32743803111936,1.33083591003861,1.30959916679331,1.30959916679331,40452883.4801566,0.0,1.0
1988-12-07,47.25,47.25,46.75,46.75,776338,1.33791482445371,1.33791482445371,1.32375699562351,1.32375699562351,27417268.8945111,0.0,1.0
1988-12-08,47.25,47.5,46.88,47.0,752700,1.33791482445371,1.34499373886881,1.32743803111936,1.33083591003861,26582465.7519,0.0,1.0
1988-12-09,47.5,47.87,47.13,47.13,1315850,1.34499373886881,1.35547053220315,1.33451694553446,1.33451694553446,46470755.3602199,0.0,1.0
1988-12-12,47.25,47.75,47.25,47.62,900838,1.33791482445371,1.35207265328391,1.33791482445371,1.34839161778806,31814129.5111068,0.0,1.0
1988-12-13,47.25,47.5,46.88,47.13,662488,1.33791482445371,1.34499373886881,1.32743803111936,1.33451694553446,23396525.2704194,0.0,1.0
1988-12-14,47.25,47.62,47.0,47.13,744475,1.33791482445371,1.34839161778806,1.33083591003861,1.33451694553446,26291990.4220084,0.0,1.0
1988-12-15,46.25,47.13,46.12,47.13,879913,1.30959916679331,1.33451694553446,1.30591813129746,1.33451694553446,31075139.082173,0.0,1.0
1988-12-16,46.5,46.75,46.25,46.63,1216288,1.31667808120841,1.32375699562351,1.30959916679331,1.32035911670426,42954608.8806257,0.0,1.0
1988-12-19,47.0,47.0,46.37,46.37,802625,1.33083591003861,1.33083591003861,1.31299704571256,1.31299704571256,28345624.5172296,0.0,1.0
1988-12-20,47.0,47.25,46.88,47.0,646463,1.33083591003861,1.33791482445371,1.32743803111936,1.33083591003861,22830583.974187,0.0,1.0
1988-12-21,47.37,47.37,46.88,47.0,827550,1.34131270337296,1.34131270337296,1.32743803111936,1.33083591003861,29225879.5442869,0.0,1.0
1988-12-22,46.63,47.25,46.5,47.13,700575,1.32035911670426,1.33791482445371,1.31667808120841,1.33451694553446,24741611.4576025,0.0,1.0
1988-12-23,47.13,47.25,46.63,46.63,210938,1.33451694553446,1.33791482445371,1.32035911670426,1.32035911670426,7449517.94974663,0.0,1.0
1988-12-27,47.0,47.25,46.63,47.0,398525,1.33083591003861,1.33791482445371,1.32035911670426,1.33083591003861,14074368.4917975,0.0,1.0
1988-12-28,47.0,47.13,46.75,47.13,662275,1.33083591003861,1.33451694553446,1.32375699562351,1.33451694553446,23389002.9305694,0.0,1.0
1988-12-29,48.0,48.13,46.63,46.75,737563,1.35915156769901,1.36283260319486,1.32035911670426,1.32375699562351,26047885.1964508,0.0,1.0
1988-12-30,48.13,48.38,47.75,47.75,579163,1.36283260319486,1.36991151760996,1.35207265328391,1.35207265328391,20453807.1107581,0.0,1.0
1989-01-03,47.75,48.13,47.5,48.13,813300,1.35207265328391,1.36283260319486,1.34499373886881,1.36283260319486,28722624.4134718,0.0,1.0
1989-01-04,48.5,48.5,47.75,47.75,730225,1.3733093965292,1.3733093965292,1.35207265328391,1.35207265328391,25788735.2911933,0.0,1.0
1989-01-05,48.38,48.87,48.13,48.25,604338,1.36991151760996,1.38378618986355,1.36283260319486,1.3662304821141,21342891.1751982,0.0,1.0
1989-01-06,47.75,48.75,47.62,48.38,723525,1.35207265328391,1.3803883109443,1.34839161778806,1.36991151760996,25552117.0893362,0.0,1.0
1989-01-09,46.75,47.25,46.25,47.13,1418788,1.32423354814193,1.33839647379051,1.31007062249336,1.33499737163485,50088097.4455504,0.01683,1.0
1989-01-10,46.75,46.75,46.37,46.75,1004425,1.32423354814193,1.32423354814193,1.31346972464902,1.32423354814193,35459658.0156775,0.0,1.0
1989-01-11,47.25,47.25,46.63,46.75,534613,1.33839647379051,1.33839647379051,1.32083444598628,1.32423354814193,18873678.1250321,0.0,1.0
1989-01-12,47.25,47.25,46.88,47.0,986600,1.33839647379051,1.33839647379051,1.32791590881056,1.33131501096622,34830374.1924656,0.0,1.0
1989-01-13,47.62,47.87,47.25,47.25,810613,1.34887703877046,1.35595850159475,1.33839647379051,1.33839647379051,28617427.6457299,0.0,1.0
1989-01-16,47.62,47.62,47.0,47.13,585863,1.34887703877046,1.34887703877046,1.33131501096622,1.33499737163485,20682979.4400167,0.0,1.0
1989-01-17,47.13,47.62,47.13,47.62,665813,1.33499737163485,1.34887703877046,1.33499737163485,1.34887703877046,23505489.4913928,0.0,1.0
1989-01-18,47.13,47.25,46.5,47.13,1076613,1.33499737163485,1.33839647379051,1.31715208531765,1.33499737163485,38008142.763504,0.0,1.0
1989-01-19,47.13,47.25,46.88,46.88,794150,1.33499737163485,1.33839647379051,1.32791590881056,1.32791590881056,28036227.1081965,0.0,1.0
1989-01-20,46.75,47.13,46.25,47.0,844038,1.32423354814193,1.33499737163485,1.31007062249336,1.33131501096622,29797445.1375029,0.0,1.0
1989-01-23,46.63,47.13,46.5,46.75,694550,1.32083444598628,1.33499737163485,1.31715208531765,1.32423354814193,24520004.4550749,0.0,1.0
1989-01-24,47.62,47.62,46.25,46.63,1055225,1.34887703877046,1.34887703877046,1.31007062249336,1.32083444598628,37253072.7825304,0.0,1.0
1989-01-25,48.38,48.5,47.75,48.25,1417875,1.3704046857563,1.37380378791195,1.35255939943909,1.36672232508767,50055865.4045631,0.0,1.0
1989-01-26,48.63,49.0,48.13,48.38,1047200,1.37748614858058,1.38796671356053,1.36332322293201,1.3704046857563,36969762.6741841,0.0,1.0
1989-01-27,48.75,49.25,48.63,49.12,1445075,1.38088525073624,1.39504817638482,1.37748614858058,1.39136581571619,51016118.9805162,0.0,1.0
1989-01-30,49.12,49.25,48.75,48.87,796363,1.39136581571619,1.39504817638482,1.38088525073624,1.3842843528919,28114353.6215634,0.0,1.0
1989-01-31,49.0,49.0,48.38,49.0,1060363,1.38796671356053,1.38796671356053,1.3704046857563,1.38796671356053,37434461.8587527,0.0,1.0
1989-02-01,48.38,49.12,48.25,48.75,604800,1.3704046857563,1.39136581571619,1.36672232508767,1.38088525073624,21351520.6888335,0.0,1.0
1989-02-02,49.25,49.5,48.63,48.63,1257050,1.39504817638482,1.40212963920911,1.37748614858058,1.37748614858058,44378189.6195407,0.0,1.0
1989-02-03,50.0,50.0,49.0,49.12,1200025,1.41629256485768,1.41629256485768,1.38796671356053,1.39136581571619,42365010.9368677,0.0,1.0
1989-02-06,49.5,50.25,49.5,50.12,1009350,1.40212963920911,1.42337402768197,1.40212963920911,1.41969166701334,35633527.4591173,0.0,1.0
1989-02-07,50.25,50.37,49.38,49.5,1133850,1.42337402768197,1.42677312983763,1.39873053705345,1.40212963920911,40028805.7755191,0.0,1.0
1989-02-08,50.37,50.75,49.88,50.5,1145000,1.42677312983763,1.43753695333055,1.41289346270203,1.43045549050626,40422439.1347792,0.0,1.0
1989-02-09,49.5,50.12,49.0,50.0,1040300,1.40212963920911,1.41969166701334,1.38796671356053,1.41629256485768,36726168.9361665,0.0,1.0
1989-02-10,48.75,49.75,48.75,48.75,919125,1.38088525073624,1.4092111020334,1.38088525073624,1.38088525073624,32448274.5587371,0.0,1.0
1989-02-13,48.38,49.25,48.38,48.63,1137213,1.3704046857563,1.39504817638482,1.3704046857563,1.37748614858058,40147531.2452222,0.0,1.0
1989-02-14,48.5,48.75,48.13,48.63,1133413,1.37380378791195,1.38088525073624,1.36332322293201,1.37748614858058,40013378.1721114,0.0,1.0
1989-02-15,49.88,49.88,48.5,48.63,1031175,1.41289346270203,1.41289346270203,1.37380378791195,1.37748614858058,36404025.0434985,0.0,1.0
1989-02-16,50.5,50.75,50.25,50.5,1519250,1.43045549050626,1.43753695333055,1.42337402768197,1.43045549050626,53634751.6642037,0.0,1.0
1989-02-17,51.75,51.75,50.75,50.88,1819325,1.4658628046277,1.4658628046277,1.43753695333055,1.44121931399918,64228431.5099408,0.0,1.0
1989-02-21,52.75,52.75,51.5,51.75,1656263,1.49418865592486,1.49418865592486,1.45878134180342,1.4658628046277,58471781.9289839,0.0,1.0
1989-02-22,50.88,52.5,50.62,52.5,1030263,1.44121931399918,1.48710719310057,1.43385459266192,1.48710719310057,36371828.3059519,0.0,1.0
1989-02-23,51.38,51.62,50.75,50.75,811063,1.45538223964776,1.46218044395907,1.43753695333055,1.43753695333055,28633314.1938614,0.0,1.0
1989-02-24,50.37,51.5,50.37,51.5,977038,1.42677312983763,1.45878134180342,1.42677312983763,1.45878134180342,34492802.6963899,0.0,1.0
1989-02-27,50.75,51.25,50.37,50.5,628175,1.43753695333055,1.45169987897913,1.42677312983763,1.43045549050626,22176738.605668,0.0,1.0
1989-02-28,51.13,51.25,50.62,50.88,1106675,1.44830077682347,1.45169987897913,1.43385459266192,1.44121931399918,39069434.7855735,0.0,1.0
1989-03-01,52.0,52.38,51.38,51.5,1474900,1.47294426745199,1.48370809094491,1.45538223964776,1.45878134180342,52069044.0872365,0.0,1.0
1989-03-02,51.38,52.25,50.5,51.75,793713,1.45538223964776,1.48002573027628,1.43045549050626,1.4658628046277,28020799.5047886,0.0,1.0
1989-03-03,51.5,51.75,51.13,51.25,468675,1.45878134180342,1.4658628046277,1.44830077682347,1.45169987897913,16545839.8790328,0.0,1.0
1989-03-06,51.87,51.87,51.5,51.5,953850,1.46926190678336,1.46926190678336,1.45878134180342,1.45878134180342,33674186.5228901,0.0,1.0
1989-03-07,51.62,51.87,51.5,51.87,969225,1.46218044395907,1.46926190678336,1.45878134180342,1.46926190678336,34216976.9173855,0.0,1.0
1989-03-08,51.75,52.13,51.38,51.62,899513,1.4658628046277,1.47662662812062,1.45538223964776,1.46218044395907,31755903.4877229,0.0,1.0
1989-03-09,52.13,52.25,51.87,52.0,766950,1.47662662812062,1.48002573027628,1.46926190678336,1.47294426745199,27075973.5322436,0.0,1.0
1989-03-10,52.0,52.13,51.75,52.13,737338,1.47294426745199,1.47662662812062,1.4658628046277,1.47662662812062,26030568.0583055,0.0,1.0
1989-03-13,52.25,52.75,52.0,52.13,992175,1.48002573027628,1.49418865592486,1.47294426745199,1.47662662812062,35027190.8720956,0.0,1.0
1989-03-14,52.5,52.75,52.38,52.38,511900,1.48710719310057,1.49418865592486,1.48370809094491,1.48370809094491,18071831.0856711,0.0,1.0
1989-03-15,53.25,53.75,52.87,52.87,922013,1.50835158157343,1.52251450722201,1.49758775808052,1.49758775808052,32550230.8943015,0.0,1.0
1989-03-16,53.12,53.63,53.12,53.37,691900,1.5046692209048,1.51911540506635,1.5046692209048,1.51175068372909,24426450.3383002,0.0,1.0
1989-03-17,51.13,52.13,50.37,50.5,1837788,1.44830077682347,1.47662662812062,1.42677312983763,1.43045549050626,64880238.9280589,0.0,1.0
1989-03-20,51.62,51.75,51.0,51.25,601888,1.46218044395907,1.4658628046277,1.44461841615484,1.45169987897913,21248717.0707022,0.0,1.0
1989-03-21,52.25,52.25,51.75,51.75,774538,1.48002573027628,1.48002573027628,1.4658628046277,1.4658628046277,27343856.0371822,0.0,1.0
1989-03-22,51.75,52.25,51.62,52.25,839150,1.4658628046277,1.48002573027628,1.46218044395907,1.48002573027628,29624881.9213537,0.0,1.0
1989-03-23,51.62,52.13,51.5,51.75,944950,1.46218044395907,1.47662662812062,1.45878134180342,1.4658628046277,33359985.9042879,0.0,1.0
1989-03-27,52.75,52.75,51.38,51.62,642213,1.49418865592486,1.49418865592486,1.45538223964776,1.46218044395907,22672328.3004925,0.0,1.0
1989-03-28,53.75,54.0,52.87,53.0,1042975,1.52251450722201,1.5295959700463,1.49758775808052,1.50127011874915,36820605.6389487,0.0,1.0
1989-03-29,53.75,54.25,53.63,53.75,625725,1.52251450722201,1.53667743287059,1.51911540506635,1.52251450722201,22090245.1769517,0.0,1.0
1989-03-30,54.13,54.25,53.5,53.5,500988,1.53327833071493,1.53667743287059,1.51543304439772,1.51543304439772,17686599.9452006,0.0,1.0
1989-03-31,54.75,54.75,54.0,54.0,979488,1.55084035851916,1.55084035851916,1.5295959700463,1.5295959700463,34579296.1251063,0.0,1.0
1989-04-03,54.0,55.0,53.88,55.0,1018700,1.5295959700463,1.55792182134345,1.52619686789064,1.55792182134345,35963614.6258511,0.0,1.0
1989-04-04,54.0,54.13,53.75,53.88,472250,1.5295959700463,1.53327833071493,1.52251450722201,1.52619686789064,16672049.6780781,0.0,1.0
1989-04-05,53.75,54.13,53.5,54.13,470925,1.52251450722201,1.53327833071493,1.51543304439772,1.53327833071493,16625272.6196907,0.0,1.0
1989-04-06,54.13,54.13,53.25,53.37,1071275,1.53327833071493,1.53327833071493,1.50835158157343,1.51175068372909,37819692.9992232,0.0,1.0
1989-04-07,54.88,54.88,54.0,54.13,629288,1.55452271918779,1.55452271918779,1.5295959700463,1.53327833071493,22216031.3347135,0.0,1.0
1989-04-10,54.75,54.88,54.0,54.25,472250,1.55139667823864,1.55508035984907,1.5301446689477,1.53722867204468,16666071.2006648,0.01964,1.0
1989-04-11,54.88,55.0,54.37,54.62,821088,1.55508035984907,1.55848068133562,1.54062899353123,1.54771299662821,28976836.5696378,0.0,1.0
1989-04-12,54.75,55.75,54.62,55.0,1095325,1.55139667823864,1.57973269062656,1.54771299662821,1.55848068133562,38654874.4052264,0.0,1.0
1989-04-13,54.25,54.62,53.63,54.37,486938,1.53722867204468,1.54771299662821,1.51966034436417,1.54062899353123,17184422.1880557,0.0,1.0
1989-04-14,55.5,55.62,54.5,55.0,805075,1.57264868752958,1.57604900901613,1.54431267514166,1.55848068133562,28411725.297777,0.0,1.0
1989-04-17,55.13,55.62,55.0,55.62,639325,1.56216436294605,1.57604900901613,1.55848068133562,1.57604900901613,22562278.3914558,0.0,1.0
1989-04-18,55.25,55.38,54.75,55.13,864750,1.5655646844326,1.56924836604303,1.55139667823864,1.56216436294605,30517702.6379563,0.0,1.0
1989-04-19,54.75,55.62,54.75,55.5,881250,1.55139667823864,1.57604900901613,1.55139667823864,1.57264868752958,31100000.5200335,0.0,1.0
1989-04-20,54.25,55.38,54.0,55.0,680300,1.53722867204468,1.56924836604303,1.5301446689477,1.55848068133562,24008318.1319476,0.0,1.0
1989-04-21,54.88,55.0,54.25,54.37,568925,1.55508035984907,1.55848068133562,1.53722867204468,1.54062899353123,20077807.4279263,0.0,1.0
1989-04-24,54.62,54.75,54.37,54.62,650238,1.54771299662821,1.55139667823864,1.54062899353123,1.54771299662821,22947406.6815836,0.0,1.0
1989-04-25,53.88,54.62,53.88,54.62,365775,1.52674434746115,1.54771299662821,1.52674434746115,1.54771299662821,12908485.3222301,0.0,1.0
1989-04-26,54.0,54.37,53.63,54.13,855400,1.5301446689477,1.54062899353123,1.51966034436417,1.53382835055813,30187733.8381125,0.0,1.0
1989-04-27,55.5,55.5,54.13,54.25,776775,1.57264868752958,1.57264868752958,1.53382835055813,1.53722867204468,27412996.2030628,0.0,1.0
1989-04-28,55.25,55.5,55.0,55.5,664050,1.5655646844326,1.57264868752958,1.55848068133562,1.57264868752958,23434842.9450534,0.0,1.0
1989-05-01,55.0,55.13,54.62,55.0,721750,1.55848068133562,1.56216436294605,1.54771299662821,1.55848068133562,25471120.993287,0.0,1.0
1989-05-02,55.13,55.5,54.62,55.25,1060363,1.56216436294605,1.57264868752958,1.54771299662821,1.5655646844326,37421038.1292758,0.0,1.0
1989-05-03,55.87,55.87,55.0,55.0,618375,1.58313301211311,1.58313301211311,1.55848068133562,1.55848068133562,21822936.5351214,0.0,1.0
1989-05-04,55.87,56.25,55.62,55.87,560900,1.58313301211311,1.59390069682052,1.57604900901613,1.58313301211311,19794598.9125524,0.0,1.0
1989-05-05,55.62,56.13,55.13,56.13,700125,1.57604900901613,1.59050037533397,1.56216436294605,1.59050037533397,24707957.8599586,0.0,1.0
1989-05-08,55.25,55.62,54.75,55.62,595888,1.5655646844326,1.57604900901613,1.55139667823864,1.57604900901613,21029352.748802,0.0,1.0
1989-05-09,55.87,56.0,55.5,55.5,606813,1.58313301211311,1.58681669372354,1.57264868752958,1.57264868752958,21414904.5282986,0.0,1.0
1989-05-10,55.87,56.25,55.62,55.75,655813,1.58313301211311,1.59390069682052,1.57604900901613,1.57973269062656,23144152.7841643,0.0,1.0
1989-05-11,56.63,56.63,56.25,56.38,587638,1.60466838152793,1.60466838152793,1.59390069682052,1.59758437843095,20738203.8077634,0.0,1.0
1989-05-12,58.0,58.13,57.12,57.37,1172413,1.64348871849938,1.64717240010981,1.61855302759801,1.62563703069499,41375370.1102912,0.0,1.0
1989-05-15,59.75,59.75,58.13,58.13,945863,1.69307674017824,1.69307674017824,1.64717240010981,1.64717240010981,33380243.7354672,0.0,1.0
1989-05-16,60.0,60.25,59.5,59.5,1136775,1.70016074327522,1.7072447463722,1.68599273708126,1.68599273708126,40117677.2665659,0.0,1.0
1989-05-17,60.88,60.88,59.75,60.0,753375,1.72509643417659,1.72509643417659,1.69307674017824,1.70016074327522,26587191.9339351,0.0,1.0
1989-05-18,59.75,60.75,59.75,60.38,968338,1.69307674017824,1.72141275256616,1.69307674017824,1.71092842798263,34173404.0324179,0.0,1.0
1989-05-19,59.0,59.62,58.62,59.25,2459325,1.6718247308873,1.68939305856781,1.66105704617989,1.67890873398428,86791499.3236103,0.0,1.0
1989-05-22,59.5,59.75,59.25,59.5,2032513,1.68599273708126,1.69307674017824,1.67890873398428,1.68599273708126,71728970.617844,0.0,1.0
1989-05-23,58.62,59.38,58.5,59.25,1055225,1.66105704617989,1.68259241559471,1.65765672469334,1.67890873398428,37239714.0978751,0.0,1.0
1989-05-24,58.25,58.62,57.75,58.62,954763,1.65057272159636,1.66105704617989,1.6364047154024,1.66105704617989,33694331.6839816,0.0,1.0
1989-05-25,57.75,58.0,57.75,57.75,460213,1.6364047154024,1.64348871849938,1.6364047154024,1.6364047154024,16241276.0729943,0.0,1.0
1989-05-26,58.75,58.88,57.75,57.88,506325,1.66474072779032,1.66842440940075,1.6364047154024,1.64008839701283,17868604.5541061,0.0,1.0
1989-05-30,58.0,59.0,57.25,58.75,716175,1.64348871849938,1.6718247308873,1.62223670920844,1.66474072779032,25274374.8907064,0.0,1.0
1989-05-31,59.25,59.75,58.0,58.0,466225,1.67890873398428,1.69307674017824,1.64348871849938,1.64348871849938,16453444.2467548,0.0,1.0
1989-06-01,59.62,60.0,59.13,59.13,515675,1.68939305856781,1.70016074327522,1.67550841249773,1.67550841249773,18198573.3539499,0.0,1.0
1989-06-02,61.0,61.0,59.87,59.87,688325,1.72849675566314,1.72849675566314,1.69647706166479,1.69647706166479,24291526.6473215,0.0,1.0
1989-06-05,60.25,60.88,60.13,60.75,544850,1.7072447463722,1.72509643417659,1.70384442488565,1.72141275256616,19228181.8818046,0.0,1.0
1989-06-06,60.38,60.63,59.62,60.38,750938,1.71092842798263,1.71801243107961,1.68939305856781,1.71092842798263,26501188.3012913,0.0,1.0
1989-06-07,60.75,61.12,60.25,60.5,554438,1.72141275256616,1.73189707714969,1.7072447463722,1.71432874946918,19566549.8874626,0.0,1.0
1989-06-08,60.5,60.63,60.13,60.25,718188,1.71432874946918,1.71801243107961,1.70384442488565,1.7072447463722,25345415.2323199,0.0,1.0
1989-06-09,60.25,60.63,59.25,60.38,698125,1.7072447463722,1.71801243107961,1.67890873398428,1.71092842798263,24637376.2984947,0.0,1.0
1989-06-12,59.87,60.13,59.5,60.0,355738,1.69647706166479,1.70384442488565,1.68599273708126,1.70016074327522,12554271.7560235,0.0,1.0
1989-06-13,58.0,59.5,58.0,59.5,607013,1.64348871849938,1.68599273708126,1.64348871849938,1.68599273708126,21421962.684445,0.0,1.0
1989-06-14,57.0,57.5,56.5,57.5,1046313,1.61515270611146,1.62932071230542,1.6009846999175,1.62932071230542,36925202.6599919,0.0,1.0
1989-06-15,56.0,56.87,55.62,56.75,1421238,1.58681669372354,1.61146902450103,1.57604900901613,1.60806870301448,50156598.6259194,0.0,1.0
1989-06-16,56.75,56.75,55.25,55.25,1925800,1.60806870301448,1.60806870301448,1.5655646844326,1.5655646844326,67962985.533595,0.0,1.0
1989-06-19,57.5,57.63,56.63,56.63,531050,1.62932071230542,1.63300439391585,1.60466838152793,1.60466838152793,18741169.1077036,0.0,1.0
1989-06-20,57.63,57.75,57.37,57.37,844275,1.63300439391585,1.6364047154024,1.62563703069499,1.62563703069499,29795123.9024696,0.0,1.0
1989-06-21,57.37,58.13,57.37,57.88,576513,1.62563703069499,1.64717240010981,1.62563703069499,1.64008839701283,20345593.8721204,0.0,1.0
1989-06-22,58.0,58.0,57.25,57.25,606138,1.64348871849938,1.64348871849938,1.62223670920844,1.62223670920844,21391083.2513045,0.0,1.0
1989-06-23,58.0,58.88,58.0,58.37,790350,1.64348871849938,1.66842440940075,1.64348871849938,1.65397304308291,27892068.551499,0.0,1.0
1989-06-26,59.0,59.75,58.25,58.25,1295588,1.6718247308873,1.69307674017824,1.65057272159636,1.65057272159636,45722312.0269495,0.0,1.0
1989-06-27,60.0,60.0,59.38,59.5,899300,1.70016074327522,1.70016074327522,1.68259241559471,1.68599273708126,31736999.1122453,0.0,1.0
1989-06-28,59.25,59.87,58.75,59.75,578963,1.67890873398428,1.69647706166479,1.66474072779032,1.69307674017824,20432056.2849137,0.0,1.0
1989-06-29,58.25,59.0,58.0,59.0,598113,1.65057272159636,1.6718247308873,1.64348871849938,1.6718247308873,21107874.7359306,0.0,1.0
1989-06-30,58.0,58.25,57.63,58.25,951400,1.64348871849938,1.65057272159636,1.63300439391585,1.65057272159636,33575648.7883801,0.0,1.0
1989-07-03,58.5,58.75,57.88,57.88,266850,1.65765672469334,1.66474072779032,1.64008839701283,1.64008839701283,9417344.83832165,0.0,1.0
1989-07-05,58.75,59.0,58.0,58.25,351725,1.66474072779032,1.6718247308873,1.64348871849938,1.65057272159636,12412649.8529462,0.0,1.0
1989-07-06,59.13,59.25,58.62,59.0,382238,1.67550841249773,1.67890873398428,1.66105704617989,1.6718247308873,13489477.4454202,0.0,1.0
1989-07-07,59.87,60.0,58.75,59.0,892600,1.69647706166479,1.70016074327522,1.66474072779032,1.6718247308873,31500550.8813412,0.0,1.0
1989-07-10,59.38,59.62,59.38,59.5,539075,1.68314893487801,1.68995182717122,1.68314893487801,1.68655038102462,19018087.3698619,0.01964,1.0
1989-07-11,60.0,60.0,59.5,59.5,628850,1.70072307330213,1.70072307330213,1.68655038102462,1.68655038102462,22185269.6610633,0.0,1.0
1989-07-12,60.25,60.38,59.87,60.0,531288,1.70780941944089,1.71149431943305,1.69703817330998,1.70072307330213,18743368.923729,0.0,1.0
1989-07-13,61.0,61.0,60.0,60.5,513900,1.72906845785717,1.72906845785717,1.70072307330213,1.71489576557965,18129935.7220647,0.0,1.0
1989-07-14,61.25,61.63,60.63,61.0,916000,1.73615480399593,1.74692605012684,1.71858066557181,1.72906845785717,32315666.7083309,0.0,1.0
1989-07-17,61.88,62.13,61.25,61.5,691013,1.7540123962656,1.76109874240436,1.73615480399593,1.74324115013469,24378325.1082138,0.0,1.0
1989-07-18,62.25,62.25,61.5,61.88,581175,1.76450018855096,1.76450018855096,1.74324115013469,1.7540123962656,20503337.9904086,0.0,1.0
1989-07-19,62.75,63.62,62.0,62.25,699688,1.77867288082848,1.80333336539136,1.7574138424122,1.76450018855096,24684371.4059156,0.0,1.0
1989-07-20,61.63,62.75,61.5,62.62,1004425,1.74692605012684,1.77867288082848,1.74324115013469,1.77498798083633,35435222.1981608,0.0,1.0
1989-07-21,62.75,62.75,61.5,61.5,572050,1.77867288082848,1.77867288082848,1.74324115013469,1.74324115013469,20181416.0922497,0.0,1.0
1989-07-24,62.0,62.13,61.5,61.75,549313,1.7574138424122,1.76109874240436,1.74324115013469,1.75032749627345,19379274.9198182,0.0,1.0
1989-07-25,61.37,62.5,61.37,62.13,735775,1.73955625014253,1.77158653468972,1.73955625014253,1.76109874240436,25957488.7252426,0.0,1.0
1989-07-26,62.88,63.13,61.25,61.75,454425,1.78235778082064,1.78944412695939,1.73615480399593,1.75032749627345,16031710.5283114,0.0,1.0
1989-07-27,64.88,65.0,63.75,63.87,910863,1.83904854993071,1.84244999607731,1.80701826538352,1.81041971153012,32134437.9093345,0.0,1.0
1989-07-28,65.25,65.25,64.5,64.5,785238,1.84953634221607,1.84953634221607,1.82827730379979,1.82827730379979,27702499.4483803,0.0,1.0
1989-07-31,65.75,65.75,64.88,65.0,616600,1.86370903449359,1.86370903449359,1.83904854993071,1.84244999607731,21753100.5375074,0.0,1.0
1989-08-01,65.12,66.0,64.12,65.88,933825,1.84585144222391,1.87079538063235,1.81750605766888,1.86739393448574,32944516.8819948,0.0,1.0
1989-08-02,64.63,65.0,63.75,64.88,385363,1.83196220379195,1.84244999607731,1.80701826538352,1.83904854993071,13595264.4865966,0.0,1.0
1989-08-03,63.87,64.75,63.87,64.5,416988,1.81041971153012,1.83536364993855,1.81041971153012,1.82827730379979,14710966.407613,0.0,1.0
1989-08-04,63.5,63.75,62.88,63.38,598788,1.79993191924476,1.80701826538352,1.78235778082064,1.79653047309815,21124708.9923013,0.0,1.0
1989-08-07,63.75,63.75,63.0,63.38,876350,1.80701826538352,1.80701826538352,1.78575922696724,1.79653047309815,30916849.9124954,0.0,1.0
1989-08-08,63.62,63.87,63.5,63.87,559788,1.80333336539136,1.81041971153012,1.79993191924476,1.81041971153012,19748823.6193484,0.0,1.0
1989-08-09,63.0,63.87,62.5,63.62,730425,1.78575922696724,1.81041971153012,1.77158653468972,1.80333336539136,25768745.4753631,0.0,1.0
1989-08-10,63.5,63.75,62.62,62.75,848738,1.79993191924476,1.80701826538352,1.77498798083633,1.77867288082848,29942723.0684447,0.0,1.0
1989-08-11,62.5,64.25,62.25,64.0,691663,1.77158653468972,1.82119095766103,1.76450018855096,1.81410461152227,24401256.5310964,0.0,1.0
1989-08-14,61.88,62.37,61.75,62.25,1066375,1.7540123962656,1.76790163469757,1.75032749627345,1.76450018855096,37620763.1944284,0.0,1.0
1989-08-15,62.0,62.25,61.75,61.88,631975,1.7574138424122,1.76450018855096,1.75032749627345,1.7540123962656,22295516.8864601,0.0,1.0
1989-08-16,62.62,62.75,61.88,62.25,710838,1.77498798083633,1.77867288082848,1.7540123962656,1.76450018855096,25077733.5061315,0.0,1.0
1989-08-17,63.38,63.38,62.62,62.75,964775,1.79653047309815,1.79653047309815,1.77498798083633,1.77867288082848,34036405.4023254,0.0,1.0
1989-08-18,63.75,64.12,63.38,63.38,474925,1.80701826538352,1.81750605766888,1.79653047309815,1.79653047309815,16754932.3269149,0.0,1.0
1989-08-21,62.13,63.38,61.88,63.0,911550,1.76109874240436,1.79653047309815,1.7540123962656,1.78575922696724,32158674.6593658,0.0,1.0
1989-08-22,62.5,62.75,61.75,62.13,716625,1.77158653468972,1.77867288082848,1.75032749627345,1.76109874240436,25281893.7280106,0.0,1.0
1989-08-23,62.37,63.0,62.0,62.62,682750,1.76790163469757,1.78575922696724,1.7574138424122,1.77498798083633,24086813.8047084,0.0,1.0
1989-08-24,63.62,64.88,62.75,63.0,1241450,1.80333336539136,1.83904854993071,1.77867288082848,1.78575922696724,43797253.7500627,0.0,1.0
1989-08-25,63.0,63.75,62.88,63.38,723313,1.78575922696724,1.80701826538352,1.78235778082064,1.79653047309815,25517840.4299159,0.0,1.0
1989-08-28,63.87,63.87,62.62,62.75,472688,1.81041971153012,1.81041971153012,1.77498798083633,1.77867288082848,16676012.9530868,0.0,1.0
1989-08-29,63.38,64.12,63.25,63.87,624625,1.79653047309815,1.81750605766888,1.792845573106,1.81041971153012,22036215.4123267,0.0,1.0
1989-08-30,63.13,63.87,62.75,63.0,908863,1.78944412695939,1.81041971153012,1.77867288082848,1.78575922696724,32063879.6850806,0.0,1.0
1989-08-31,63.25,63.75,63.0,63.25,604563,1.792845573106,1.80701826538352,1.78575922696724,1.792845573106,21328445.8648348,0.0,1.0
1989-09-01,64.0,64.0,63.13,63.25,977488,1.81410461152227,1.81410461152227,1.78944412695939,1.792845573106,34484908.7547959,0.0,1.0
1989-09-05,64.0,64.25,63.87,63.87,529038,1.81410461152227,1.82119095766103,1.81041971153012,1.81041971153012,18663990.9214433,0.0,1.0
1989-09-06,62.25,63.75,61.75,63.75,685650,1.76450018855096,1.80701826538352,1.75032749627345,1.80701826538352,24189123.2298768,0.0,1.0
1989-09-07,61.75,62.88,61.75,62.37,656913,1.75032749627345,1.78235778082064,1.75032749627345,1.76790163469757,23175307.3846831,0.0,1.0
1989-09-08,62.88,63.0,60.75,61.75,913113,1.78235778082064,1.78575922696724,1.72198211171841,1.75032749627345,32213815.9116202,0.0,1.0
1989-09-11,62.25,62.88,62.0,62.88,444838,1.76450018855096,1.78235778082064,1.7574138424122,1.78235778082064,15693489.6803499,0.0,1.0
1989-09-12,63.0,63.0,62.5,62.75,672963,1.78575922696724,1.78575922696724,1.77158653468972,1.77867288082848,23741537.1343215,0.0,1.0
1989-09-13,62.13,63.13,62.0,63.0,523938,1.76109874240436,1.78944412695939,1.7574138424122,1.78575922696724,18484067.4495955,0.0,1.0
1989-09-14,62.37,62.62,61.5,62.25,595888,1.76790163469757,1.77498798083633,1.74324115013469,1.76450018855096,21022399.567133,0.0,1.0
1989-09-15,62.88,63.0,62.13,62.13,1380913,1.78235778082064,1.78575922696724,1.76109874240436,1.76109874240436,48717384.5646302,0.0,1.0
1989-09-18,64.5,64.63,63.0,63.0,733113,1.82827730379979,1.83196220379195,1.78575922696724,1.78575922696724,25863575.7287605,0.0,1.0
1989-09-19,64.12,64.88,64.0,64.5,834450,1.81750605766888,1.83904854993071,1.81410461152227,1.82827730379979,29438655.1143742,0.0,1.0
1989-09-20,63.0,64.0,63.0,63.75,917325,1.78575922696724,1.81410461152227,1.78575922696724,1.80701826538352,32362411.5318992,0.0,1.0
1989-09-21,62.0,63.13,62.0,62.5,696563,1.7574138424122,1.78944412695939,1.7574138424122,1.77158653468972,24574124.1805187,0.0,1.0
1989-09-22,62.5,63.0,61.63,61.88,1084200,1.77158653468972,1.78575922696724,1.74692605012684,1.7540123962656,38249613.3680922,0.0,1.0
1989-09-25,61.75,62.75,61.25,62.75,571613,1.75032749627345,1.77867288082848,1.73615480399593,1.77867288082848,20165999.1202501,0.0,1.0
1989-09-26,61.37,62.5,61.25,62.0,801500,1.73955625014253,1.77158653468972,1.73615480399593,1.7574138424122,28276208.3697896,0.0,1.0
1989-09-27,62.13,62.25,61.25,61.37,621263,1.76109874240436,1.76450018855096,1.73615480399593,1.73955625014253,21917607.0373557,0.0,1.0
1989-09-28,64.0,64.12,62.37,62.37,610150,1.81410461152227,1.81750605766888,1.76790163469757,1.76790163469757,21525550.2642884,0.0,1.0
1989-09-29,63.75,64.38,63.62,64.12,482725,1.80701826538352,1.82487585765319,1.80333336539136,1.81750605766888,17030109.4015055,0.0,1.0
1989-10-02,64.5,64.88,63.25,63.87,385363,1.82827730379979,1.83904854993071,1.792845573106,1.81041971153012,13595264.4865967,0.0,1.0
1989-10-03,65.0,65.0,64.25,64.5,1044988,1.84244999607731,1.84244999607731,1.82119095766103,1.82827730379979,36866248.8233683,0.0,1.0
1989-10-04,66.0,66.37,65.12,65.37,1018025,1.87079538063235,1.88128317291771,1.84585144222391,1.85293778836267,35915018.1230879,0.0,1.0
1989-10-05,66.62,67.0,65.63,65.75,676088,1.88836951905647,1.89914076518738,1.86030758834698,1.86370903449359,23851784.3597184,0.0,1.0
1989-10-06,67.0,67.0,66.62,67.0,742675,1.89969746854004,1.89969746854004,1.88892306498713,1.89969746854004,26193236.462141,0.01964,1.0
1989-10-09,67.63,67.75,67.13,67.13,472688,1.91756029548303,1.92096273871027,1.90338344870288,1.90338344870288,16671126.0737422,0.0,1.0
1989-10-10,68.12,68.5,67.38,67.5,536863,1.93145360532758,1.94222800888049,1.91047187209296,1.91387431532019,18934499.6220075,0.0,1.0
1989-10-11,67.5,68.25,67.0,68.25,617700,1.91387431532019,1.93513958549042,1.89969746854004,1.93513958549042,21785521.4766412,0.0,1.0
1989-10-12,67.0,67.87,67.0,67.5,692575,1.89969746854004,1.9243651819375,1.89969746854004,1.91387431532019,24426270.9028408,0.0,1.0
1989-10-13,61.5,67.13,61.37,67.13,1466913,1.7437521539584,1.90338344870288,1.74006617379556,1.90338344870288,51736222.5447047,0.0,1.0
1989-10-16,65.0,67.5,62.0,62.0,2433688,1.84299008141944,1.91387431532019,1.75792900073855,1.75792900073855,85833191.1792846,0.0,1.0
1989-10-17,65.0,65.5,63.25,64.0,981050,1.84299008141944,1.85716692819959,1.79337111768892,1.81463638785914,34600430.3782724,0.0,1.0
1989-10-18,66.25,66.5,64.5,64.5,950313,1.87843219836982,1.88552062175989,1.82881323463929,1.82881323463929,33516374.0829388,0.0,1.0
1989-10-19,67.5,68.25,66.5,66.5,1325213,1.91387431532019,1.93513958549042,1.88552062175989,1.88552062175989,46738637.3200973,0.0,1.0
1989-10-20,67.13,67.5,66.37,67.13,1046075,1.90338344870288,1.91387431532019,1.88183464159705,1.90338344870288,36893782.3841306,0.0,1.0
1989-10-23,67.5,67.63,67.0,67.0,532613,1.91387431532019,1.91756029548303,1.89969746854004,1.89969746854004,18784607.3340429,0.0,1.0
1989-10-24,67.0,67.5,65.12,67.5,940488,1.89969746854004,1.91387431532019,1.84639252464668,1.91387431532019,33169858.3819384,0.0,1.0
1989-10-25,66.13,67.0,66.0,66.62,546213,1.87502975514258,1.89969746854004,1.87134377497974,1.88892306498713,19264262.6555296,0.0,1.0
1989-10-26,65.75,66.13,65.5,66.0,453988,1.86425535158967,1.87502975514258,1.85716692819959,1.87134377497974,16011600.006698,0.0,1.0
1989-10-27,64.63,65.88,64.0,65.5,609913,1.83249921480213,1.86794133175251,1.81463638785914,1.85716692819959,21510883.5363165,0.0,1.0
1989-10-30,64.88,65.25,64.5,64.63,417663,1.83958763819221,1.85007850480952,1.82881323463929,1.83249921480213,14730461.8042713,0.0,1.0
1989-10-31,65.25,65.63,65.0,65.25,860300,1.85007850480952,1.86085290836243,1.84299008141944,1.85007850480952,30341725.9613962,0.0,1.0
1989-11-01,65.63,65.88,65.0,65.25,582738,1.86085290836243,1.86794133175251,1.84299008141944,1.85007850480952,20552454.6126841,0.0,1.0
1989-11-02,65.25,65.63,64.88,65.0,809963,1.85007850480952,1.86085290836243,1.83958763819221,1.84299008141944,28566401.7027436,0.0,1.0
1989-11-03,64.63,65.37,64.38,65.0,370675,1.83249921480213,1.85348094803675,1.82541079141206,1.84299008141944,13073252.6685349,0.0,1.0
1989-11-06,63.5,64.63,63.5,64.63,498975,1.800459541079,1.83249921480213,1.800459541079,1.83249921480213,17598236.3263834,0.0,1.0
1989-11-07,64.12,64.63,63.25,63.5,952525,1.81803883108638,1.83249921480213,1.79337111768892,1.800459541079,33594388.6102277,0.0,1.0
1989-11-08,65.12,65.63,64.38,64.38,1038288,1.84639252464668,1.86085290836243,1.82541079141206,1.82541079141206,36619144.4438058,0.0,1.0
1989-11-09,65.5,66.0,65.12,65.25,1086200,1.85716692819959,1.87134377497974,1.84639252464668,1.85007850480952,38308941.9263845,0.0,1.0
1989-11-10,66.75,66.75,65.37,65.37,819763,1.89260904514997,1.89260904514997,1.85348094803675,1.85348094803675,28912035.6844031,0.0,1.0
1989-11-13,66.37,67.13,66.25,67.0,977488,1.88183464159705,1.90338344870288,1.87843219836982,1.89969746854004,34474803.0065713,0.0,1.0
1989-11-14,65.63,66.5,64.75,66.25,568700,1.86085290836243,1.88552062175989,1.83590165802937,1.87843219836982,20057351.5683436,0.0,1.0
1989-11-15,65.37,65.5,64.25,65.25,886375,1.85348094803675,1.85716692819959,1.82172481124922,1.85007850480952,31261359.234026,0.0,1.0
1989-11-16,65.37,65.37,64.88,65.37,684763,1.85348094803675,1.85348094803675,1.83958763819221,1.85348094803675,24150751.2431752,0.0,1.0
1989-11-17,66.13,66.25,65.5,65.63,527950,1.87502975514258,1.87843219836982,1.85716692819959,1.86085290836243,18620149.0425655,0.0,1.0
1989-11-20,66.37,66.37,66.0,66.25,478913,1.88183464159705,1.88183464159705,1.87134377497974,1.87843219836982,16890674.1896433,0.0,1.0
1989-11-21,65.88,66.5,65.5,66.13,748038,1.86794133175251,1.88552062175989,1.85716692819959,1.87502975514258,26382382.8951655,0.0,1.0
1989-11-22,67.38,67.63,65.75,65.88,702813,1.91047187209296,1.91756029548303,1.86425535158967,1.86794133175251,24787352.607354,0.0,1.0
1989-11-24,69.25,69.25,67.63,67.63,577400,1.96349327905072,1.96349327905072,1.91756029548303,1.91756029548303,20364189.8990005,0.0,1.0
1989-11-27,70.13,70.37,69.75,70.0,871663,1.98844452938378,1.99524941583825,1.97767012583087,1.98475854922094,30742485.036253,0.0,1.0
1989-11-28,69.88,70.0,69.0,69.5,573388,1.9813561059937,1.98475854922094,1.95640485566064,1.97058170244079,20222691.579162,0.0,1.0
1989-11-29,69.0,69.63,69.0,69.63,418113,1.95640485566064,1.97426768260363,1.95640485566064,1.97426768260363,14746332.7524087,0.0,1.0
1989-11-30,69.25,69.37,68.75,69.12,649800,1.96349327905072,1.96689572227795,1.94931643227057,1.95980729888788,22917649.1104442,0.0,1.0
1989-12-01,70.0,70.25,69.37,69.37,1429263,1.98475854922094,1.99184697261101,1.96689572227795,1.96689572227795,50408353.2172068,0.0,1.0
1989-12-04,69.88,70.0,69.5,69.63,498975,1.9813561059937,1.98475854922094,1.97058170244079,1.97426768260363,17598236.3263835,0.0,1.0
1989-12-05,69.25,70.0,69.25,70.0,681425,1.96349327905072,1.98475854922094,1.96349327905072,1.98475854922094,24033024.076769,0.0,1.0
1989-12-06,68.38,69.25,68.25,69.25,535063,1.93882556565326,1.96349327905072,1.93513958549042,1.96349327905072,18871015.8294577,0.0,1.0
1989-12-07,67.13,68.5,66.0,68.38,4878125,1.90338344870288,1.94222800888049,1.87134377497974,1.93882556565326,172045486.406411,0.0,1.0
1989-12-08,67.13,67.87,66.88,67.25,979050,1.90338344870288,1.9243651819375,1.89629502531281,1.90678589193012,34529892.8309949,0.0,1.0
1989-12-11,65.0,67.0,64.5,67.0,2478475,1.84299008141944,1.89969746854004,1.82881323463929,1.89969746854004,87412773.7442422,0.0,1.0
1989-12-12,64.88,65.5,64.38,65.12,2685200,1.83958763819221,1.85716692819959,1.82541079141206,1.84639252464668,94703710.9747076,0.0,1.0
1989-12-13,64.25,64.75,63.75,64.75,2638650,1.82172481124922,1.83590165802937,1.80754796446907,1.83590165802937,93061949.561825,0.0,1.0
1989-12-14,65.25,65.63,64.12,64.25,2324550,1.85007850480952,1.86085290836243,1.81803883108638,1.82172481124922,81984027.761901,0.0,1.0
1989-12-15,65.25,65.88,64.12,64.5,2127838,1.85007850480952,1.86794133175251,1.81803883108638,1.82881323463929,75046236.7618799,0.0,1.0
1989-12-18,65.12,66.25,65.0,65.0,1575388,1.84639252464668,1.87843219836982,1.84299008141944,1.84299008141944,55562002.7651656,0.0,1.0
1989-12-19,64.88,65.12,63.75,65.0,1247263,1.83958763819221,1.84639252464668,1.80754796446907,1.84299008141944,43989436.4149586,0.0,1.0
1989-12-20,65.37,65.75,65.0,65.0,945175,1.85348094803675,1.86425535158967,1.84299008141944,1.84299008141944,33335163.1239832,0.0,1.0
1989-12-21,66.75,67.0,65.63,65.75,543763,1.89260904514997,1.89969746854004,1.86085290836243,1.86425535158967,19177854.1601147,0.0,1.0
1989-12-22,67.25,67.75,66.5,66.75,717513,1.90678589193012,1.92096273871027,1.88552062175989,1.89260904514997,25305803.5798433,0.0,1.0
1989-12-26,67.25,67.63,67.13,67.13,507650,1.90678589193012,1.91756029548303,1.90338344870288,1.90338344870288,17904192.9376993,0.0,1.0
1989-12-27,67.38,67.63,67.13,67.38,710163,1.91047187209296,1.91756029548303,1.90338344870288,1.91047187209296,25046578.0935987,0.0,1.0
1989-12-28,67.38,67.75,67.25,67.63,1185538,1.91047187209296,1.92096273871027,1.90678589193012,1.91756029548303,41812471.3621081,0.0,1.0
1989-12-29,68.0,68.0,67.5,67.5,382913,1.92805116210034,1.92805116210034,1.91387431532019,1.91387431532019,13504871.9203256,0.0,1.0
1990-01-02,69.25,69.25,68.0,68.25,1263275,1.96349327905072,1.96349327905072,1.92805116210034,1.93513958549042,44554160.0184618,0.0,1.0
1990-01-03,69.5,69.75,69.0,69.37,764300,1.97058170244079,1.97767012583087,1.95640485566064,1.96689572227795,26955923.6920785,0.0,1.0
1990-01-04,69.37,69.75,68.75,69.63,809525,1.96689572227795,1.97767012583087,1.94931643227057,1.97426768260363,28550953.9798899,0.0,1.0
1990-01-05,68.63,69.25,68.38,69.12,422800,1.94591398904333,1.96349327905072,1.93882556565326,1.95980729888788,14911637.4944535,0.0,1.0
1990-01-08,68.63,68.75,67.75,68.0,828913,1.94647085558485,1.94987427249685,1.92151246489689,1.92860291679688,29226381.1845808,0.01964,1.0
1990-01-09,68.38,69.25,68.25,68.5,866550,1.93938040368487,1.96405517629683,1.93569336869687,1.94278382059686,30553412.2585825,0.0,1.0
1990-01-10,67.5,68.25,67.25,68.0,599438,1.91442201299691,1.93569336869687,1.90733156109692,1.92860291679688,21135394.7694423,0.0,1.0
1990-01-11,68.12,68.38,67.63,67.63,367988,1.93200633370888,1.93938040368487,1.9181090479849,1.9181090479849,12974772.454228,0.0,1.0
1990-01-12,66.75,67.63,66.75,67.63,512113,1.89797216458893,1.9229941197176,1.89797216458893,1.9229941197176,18010560.6329604,0.17,1.0
1990-01-15,65.88,66.62,65.37,66.5,709713,1.87323454985946,1.89427573939947,1.8587331895008,1.8908636546092,24959977.6191977,0.0,1.0
1990-01-16,66.62,66.62,65.25,65.37,707038,1.89427573939947,1.89427573939947,1.85532110471053,1.8587331895008,24865900.2384377,0.0,1.0
1990-01-17,65.88,67.25,65.63,66.62,674288,1.87323454985946,1.9121891845484,1.86612603987972,1.89427573939947,23714111.7450203,0.0,1.0
1990-01-18,67.25,67.25,65.88,65.88,486050,1.9121891845484,1.9121891845484,1.87323454985946,1.87323454985946,17093948.006886,0.0,1.0
1990-01-19,68.0,68.12,67.13,67.25,613713,1.9335147144876,1.93692679927787,1.90877709975813,1.9121891845484,21583742.646127,0.0,1.0
1990-01-22,66.62,68.0,66.62,68.0,546213,1.89427573939947,1.9335147144876,1.89427573939947,1.9335147144876,19209827.4306866,0.0,1.0
1990-01-23,66.0,67.25,65.75,66.88,926688,1.87664663464973,1.9121891845484,1.86953812467,1.90166858977839,32590796.1950522,0.0,1.0
1990-01-24,66.25,66.75,64.63,65.0,773650,1.88375514462946,1.89797216458893,1.83769199996079,1.8482125947308,27208585.2803772,0.0,1.0
1990-01-25,64.0,66.37,63.87,66.13,605688,1.81977855481186,1.88716722941974,1.8160821296224,1.88034305983919,21301510.5038468,0.0,1.0
1990-01-26,64.63,65.0,63.75,64.25,632863,1.83769199996079,1.8482125947308,1.81267004483213,1.82688706479159,22257231.1850259,0.0,1.0
1990-01-29,64.5,65.12,64.0,65.0,604800,1.83399557477133,1.85162467952107,1.81977855481186,1.8482125947308,21270280.3303459,0.0,1.0
1990-01-30,64.38,64.75,63.5,64.25,734888,1.83058348998106,1.84110408475106,1.80556153485239,1.82688706479159,25845360.0717712,0.0,1.0
1990-01-31,65.0,65.37,64.25,64.25,464013,1.8482125947308,1.8587331895008,1.82688706479159,1.82688706479159,16318926.2349947,0.0,1.0
1990-02-01,65.25,65.5,64.63,65.0,681863,1.85532110471053,1.86242961469026,1.83769199996079,1.8482125947308,23980517.7858642,0.0,1.0
1990-02-02,65.75,66.0,65.0,65.0,830888,1.86953812467,1.87664663464973,1.8482125947308,1.8482125947308,29221595.044842,0.0,1.0
1990-02-05,65.5,65.88,65.25,65.75,409438,1.86242961469026,1.87323454985946,1.85532110471053,1.86953812467,14399571.8219183,0.0,1.0
1990-02-06,64.75,65.25,64.63,65.25,568488,1.84110408475106,1.85532110471053,1.83769199996079,1.85532110471053,19993219.4517819,0.0,1.0
1990-02-07,64.75,65.63,64.12,64.5,875025,1.84110408475106,1.86612603987972,1.82319063960213,1.83399557477133,30773854.2428256,0.0,1.0
1990-02-08,64.5,65.25,64.12,64.75,804838,1.83399557477133,1.85532110471053,1.82319063960213,1.84110408475106,28305439.6172535,0.0,1.0
1990-02-09,64.12,64.63,64.0,64.5,526150,1.82319063960213,1.83769199996079,1.81977855481186,1.83399557477133,18504229.4904291,0.0,1.0
1990-02-12,63.62,64.12,63.38,63.87,449300,1.80897361964266,1.82319063960213,1.80214945006212,1.8160821296224,15801483.0562573,0.0,1.0
1990-02-13,64.38,64.38,63.38,63.5,1167725,1.83058348998106,1.83058348998106,1.80214945006212,1.80556153485239,41067853.9992611,0.0,1.0
1990-02-14,64.88,65.0,64.25,64.25,802388,1.84480050994052,1.8482125947308,1.82688706479159,1.82688706479159,28219275.2872117,0.0,1.0
1990-02-15,65.75,65.88,64.75,64.75,689888,1.86953812467,1.87323454985946,1.84110408475106,1.84110408475106,24262749.9281443,0.0,1.0
1990-02-16,65.37,66.25,65.12,65.88,783238,1.8587331895008,1.88375514462946,1.85162467952107,1.87323454985946,27545786.7483126,0.0,1.0
1990-02-20,64.38,65.12,64.25,65.0,710400,1.83058348998106,1.85162467952107,1.82688706479159,1.8482125947308,24984138.8007237,0.0,1.0
1990-02-21,63.75,64.12,63.25,63.5,687888,1.81267004483213,1.82319063960213,1.79845302487266,1.80556153485239,24192411.6995386,0.0,1.0
1990-02-22,64.0,64.88,63.87,63.87,760963,1.81977855481186,1.84480050994052,1.8160821296224,1.8160821296224,26762394.7272173,0.0,1.0
1990-02-23,63.0,63.5,62.75,63.38,1133413,1.79134451489293,1.80556153485239,1.78423600491319,1.80214945006212,39861131.3493027,0.0,1.0
1990-02-26,63.5,63.5,62.5,62.62,707950,1.80556153485239,1.80556153485239,1.77712749493346,1.78053957972373,24897974.4706819,0.0,1.0
1990-02-27,63.5,64.0,63.38,63.38,424575,1.80556153485239,1.81977855481186,1.80214945006212,1.80214945006212,14931926.7051201,0.0,1.0
1990-02-28,64.12,64.5,63.0,63.38,914875,1.82319063960213,1.83399557477133,1.79134451489293,1.80214945006212,32175343.447793,0.0,1.0
1990-03-01,64.5,65.0,63.75,64.0,758950,1.83399557477133,1.8482125947308,1.81267004483213,1.81977855481186,26691599.3001257,0.0,1.0
1990-03-02,65.0,65.63,64.63,64.75,796163,1.8482125947308,1.86612603987972,1.83769199996079,1.84110408475106,28000347.5506765,0.0,1.0
1990-03-05,64.38,65.25,64.38,64.63,500750,1.83058348998106,1.85532110471053,1.83058348998106,1.83769199996079,17610933.9871374,0.0,1.0
1990-03-06,65.0,65.12,64.38,64.5,515913,1.8482125947308,1.85162467952107,1.83058348998106,1.83399557477133,18144203.267311,0.0,1.0
1990-03-07,64.75,65.25,64.75,65.12,559338,1.84110408475106,1.85532110471053,1.84110408475106,1.85162467952107,19671422.0559111,0.0,1.0
1990-03-08,64.75,64.75,63.87,64.5,771200,1.84110408475106,1.84110408475106,1.8160821296224,1.83399557477133,27122420.9503353,0.0,1.0
1990-03-09,64.63,65.0,64.12,64.5,681663,1.83769199996079,1.8482125947308,1.82319063960213,1.83399557477133,23973483.9630036,0.0,1.0
1990-03-12,64.5,64.5,63.75,64.38,928925,1.83399557477133,1.83399557477133,1.81267004483213,1.83058348998106,32669469.5037476,0.0,1.0
1990-03-13,63.5,64.25,63.0,64.12,945175,1.80556153485239,1.82688706479159,1.79134451489293,1.82319063960213,33240967.6111685,0.0,1.0
1990-03-14,63.62,63.87,63.0,63.13,1145888,1.80897361964266,1.8160821296224,1.79134451489293,1.79504094008239,40299866.0502306,0.0,1.0
1990-03-15,64.0,64.0,63.5,63.5,757388,1.81977855481186,1.81977855481186,1.80556153485239,1.80556153485239,26636665.1435847,0.0,1.0
1990-03-16,64.88,65.5,64.63,65.5,1414338,1.84480050994052,1.86242961469026,1.83769199996079,1.86242961469026,49741014.7848228,0.0,1.0
1990-03-19,64.88,65.0,64.38,64.63,594100,1.84480050994052,1.8482125947308,1.83058348998106,1.83769199996079,20893970.8073058,0.0,1.0
1990-03-20,63.87,65.0,63.62,64.88,747800,1.8160821296224,1.8482125947308,1.80897361964266,1.84480050994052,26299463.6756492,0.0,1.0
1990-03-21,63.38,64.0,63.13,63.38,1409638,1.80214945006212,1.81977855481186,1.79504094008239,1.80214945006212,49575719.9475994,0.0,1.0
1990-03-22,63.13,64.0,62.75,63.62,1027813,1.79504094008239,1.81977855481186,1.78423600491319,1.80897361964266,36147272.8789249,0.0,1.0
1990-03-23,63.75,63.87,63.38,63.38,481363,1.81267004483213,1.8160821296224,1.80214945006212,1.80214945006212,16929110.3681486,0.0,1.0
1990-03-26,64.0,64.5,63.87,63.87,501425,1.81977855481186,1.83399557477133,1.8160821296224,1.8160821296224,17634673.1392918,0.0,1.0
1990-03-27,64.88,64.88,63.75,63.75,533738,1.84480050994052,1.84480050994052,1.81267004483213,1.81267004483213,18771092.7297589,0.0,1.0
1990-03-28,65.5,65.63,64.88,64.88,704588,1.86242961469026,1.86612603987972,1.84480050994052,1.84480050994052,24779735.9083958,0.0,1.0
1990-03-29,65.75,66.0,65.5,66.0,668950,1.86953812467,1.87664663464973,1.86242961469026,1.87664663464973,23526379.0128718,0.0,1.0
1990-03-30,65.75,66.0,65.12,65.88,967450,1.86953812467,1.87664663464973,1.85162467952107,1.87323454985946,34024359.6322637,0.0,1.0
1990-04-02,65.37,65.75,65.25,65.5,521250,1.8587331895008,1.86953812467,1.85532110471053,1.86242961469026,18331900.8303453,0.0,1.0
1990-04-03,67.0,67.0,65.63,65.75,707713,1.90508067456867,1.90508067456867,1.86612603987972,1.86953812467,24889639.390592,0.0,1.0
1990-04-04,66.75,67.25,66.5,67.0,658025,1.89797216458893,1.9121891845484,1.8908636546092,1.90508067456867,23142156.4391136,0.0,1.0
1990-04-05,67.25,67.87,66.62,66.75,1079500,1.9121891845484,1.92981828929814,1.89427573939947,1.89797216458893,37965058.8898948,0.0,1.0
1990-04-06,67.63,67.75,67.0,67.13,587875,1.92366431003848,1.92707758398798,1.90574462180362,1.90944233524891,20667840.0397233,0.02357,1.0
1990-04-09,68.12,68.12,67.5,67.75,751375,1.93760184533227,1.93760184533227,1.91996659659319,1.92707758398798,26415986.9187278,0.0,1.0
1990-04-10,68.63,69.25,67.75,67.87,826225,1.95210825961764,1.96974350835672,1.92707758398798,1.93049085793748,29047478.0128775,0.0,1.0
1990-04-11,69.25,69.25,68.5,68.63,584300,1.96974350835672,1.96974350835672,1.94841054617235,1.95210825961764,20542154.2593414,0.0,1.0
1990-04-12,69.25,69.5,69.12,69.12,704375,1.96974350835672,1.97685449575151,1.96604579491143,1.96604579491143,24763614.4213992,0.0,1.0
1990-04-16,69.25,69.75,69.25,69.5,668738,1.96974350835672,1.9839654831463,1.96974350835672,1.97685449575151,23510729.3429461,0.0,1.0
1990-04-17,69.37,69.37,69.0,69.12,574713,1.97315678230622,1.97315678230622,1.96263252096193,1.96604579491143,20205105.426748,0.0,1.0
1990-04-18,68.5,69.63,68.5,69.63,805075,1.94841054617235,1.9805522091968,1.94841054617235,1.9805522091968,28303910.3890797,0.0,1.0
1990-04-19,67.5,68.5,67.5,68.25,1189550,1.91996659659319,1.94841054617235,1.91996659659319,1.94129955877756,41820844.7701516,0.0,1.0
1990-04-20,67.0,67.87,66.75,67.63,837350,1.90574462180362,1.93049085793748,1.89863363440883,1.92366431003848,29438598.0986812,0.0,1.0
1990-04-23,66.37,66.88,66.25,66.75,623275,1.88782493356875,1.90233134785412,1.88441165961925,1.89863363440883,21912392.9419664,0.0,1.0
1990-04-24,66.5,67.0,66.5,67.0,548663,1.89152264701404,1.90574462180362,1.89152264701404,1.90574462180362,19289269.1808882,0.0,1.0
1990-04-25,67.0,67.0,66.37,66.75,833125,1.90574462180362,1.90574462180362,1.88782493356875,1.89863363440883,29290060.3582299,0.0,1.0
1990-04-26,67.87,68.12,66.75,67.25,1040738,1.93049085793748,1.93760184533227,1.89863363440883,1.9128556091984,36589081.874993,0.0,1.0
1990-04-27,67.13,68.25,66.88,67.87,663375,1.90944233524891,1.94129955877756,1.90233134785412,1.93049085793748,23322183.0939424,0.0,1.0
1990-04-30,66.75,66.88,66.25,66.25,991063,1.89863363440883,1.90233134785412,1.88441165961925,1.88441165961925,34842664.7727632,0.0,1.0
1990-05-01,67.63,67.87,66.75,67.0,812625,1.92366431003848,1.93049085793748,1.89863363440883,1.90574462180362,28569344.6945016,0.0,1.0
1990-05-02,67.87,68.38,67.63,67.75,865638,1.93049085793748,1.94499727222285,1.92366431003848,1.92707758398798,30433115.4009032,0.0,1.0
1990-05-03,67.63,68.25,67.63,68.12,569600,1.92366431003848,1.94129955877756,1.92366431003848,1.93760184533227,20025348.3931557,0.0,1.0
1990-05-04,68.12,68.25,67.63,68.0,681188,1.93760184533227,1.94129955877756,1.92366431003848,1.93418857138277,23948432.27043,0.0,1.0
1990-05-07,68.5,68.63,68.12,68.12,654900,1.94841054617235,1.95210825961764,1.93760184533227,1.93760184533227,23024228.6914987,0.0,1.0
1990-05-08,69.0,69.0,68.38,68.63,698363,1.96263252096193,1.96263252096193,1.94499727222285,1.95210825961764,24552251.3691878,0.0,1.0
1990-05-09,69.25,69.88,68.63,68.75,1078175,1.96974350835672,1.98766319659159,1.95210825961764,1.95552153356714,37905249.3044076,0.0,1.0
1990-05-10,69.75,70.0,69.12,69.25,666725,1.9839654831463,1.99107647054109,1.96604579491143,1.96974350835672,23439958.5804542,0.0,1.0
1990-05-11,70.87,70.87,70.13,70.25,1311638,2.01582270667496,2.01582270667496,1.99477418398638,1.99818745793588,46113075.6947013,0.0,1.0
1990-05-14,71.38,71.5,70.75,70.87,1187550,2.03032912096033,2.03374239490983,2.01240943272546,2.01582270667496,41750531.0468609,0.0,1.0
1990-05-15,71.13,71.75,71.0,71.38,973238,2.02321813356554,2.04085338230462,2.01952042012025,2.03032912096033,34215993.7139361,0.0,1.0
1990-05-16,70.75,71.13,70.37,71.13,1015575,2.01240943272546,2.02321813356554,2.00160073188538,2.02321813356554,35704429.7654126,0.0,1.0
1990-05-17,71.38,71.5,70.75,70.75,1163263,2.03032912096033,2.03374239490983,2.01240943272546,2.01240943272546,40896676.3480818,0.0,1.0
1990-05-18,71.13,71.38,70.75,71.38,1149900,2.02321813356554,2.03032912096033,2.01240943272546,2.03032912096033,40426875.2059158,0.0,1.0
1990-05-21,71.5,71.87,70.75,71.0,1292700,2.03374239490983,2.04426665625412,2.01240943272546,2.01952042012025,45447275.0488628,0.0,1.0
1990-05-22,72.0,72.25,71.63,71.75,1795688,2.04796436969941,2.0550753570942,2.03744010835512,2.04085338230462,63130754.5741025,0.0,1.0
1990-05-23,73.0,73.25,71.87,72.0,752938,2.07640831927857,2.08351930667336,2.04426665625412,2.04796436969941,26470937.0934792,0.0,1.0
1990-05-24,73.5,74.5,72.88,73.0,1334800,2.09063029406814,2.1190742436473,2.07299504532907,2.07640831927857,46927378.9241296,0.0,1.0
1990-05-25,73.12,73.88,72.5,73.0,450863,2.07982159322806,2.10143899490823,2.06218634448899,2.07640831927857,15850928.1119792,0.0,1.0
1990-05-29,74.38,74.62,73.37,73.5,882138,2.1156609696978,2.1224875175968,2.08693258062285,2.09063029406814,31013203.6180505,0.0,1.0
1990-05-30,74.13,74.87,74.13,74.5,968138,2.10854998230301,2.12959850499159,2.10854998230301,2.1190742436473,34036693.7195452,0.0,1.0
1990-05-31,74.87,74.87,73.88,73.88,596100,2.12959850499159,2.12959850499159,2.10143899490823,2.10143899490823,20957005.2267558,0.0,1.0
1990-06-01,38.0,38.13,37.62,38.0,1063900,2.16174016801604,2.16913559490662,2.14012276633588,2.16174016801604,18701692.5522106,0.0,2.0
1990-06-04,38.13,38.37,37.5,38.25,1788750,2.16913559490662,2.18278869070462,2.13329621843688,2.17596214280562,31443418.1340038,0.0,1.0
1990-06-05,37.87,38.25,37.62,38.0,1288225,2.15434474112546,2.17596214280562,2.14012276633588,2.16174016801604,22644974.0465001,0.0,1.0
1990-06-06,38.75,39.12,37.87,38.0,4337000,2.20440609238478,2.22545461507336,2.15434474112546,2.16174016801604,76237654.4778054,0.0,1.0
1990-06-07,38.13,39.25,37.87,39.0,1992850,2.16913559490662,2.23285004196394,2.15434474112546,2.21862806717436,35031175.8649054,0.0,1.0
1990-06-08,37.38,38.5,37.0,38.13,1444125,2.12646967053788,2.1901841175952,2.10485226885772,2.16913559490662,25385451.4117503,0.0,1.0
1990-06-11,37.75,38.13,37.12,37.12,1234300,2.14751819322646,2.16913559490662,2.11167881675672,2.11167881675672,21697057.1643891,0.0,1.0
1990-06-12,39.0,39.12,38.0,38.25,2126700,2.21862806717436,2.22545461507336,2.16174016801604,2.17596214280562,37384048.8305162,0.0,1.0
1990-06-13,38.5,39.12,38.13,39.12,2263700,2.1901841175952,2.22545461507336,2.16913559490662,2.22545461507336,39792293.8532184,0.0,1.0
1990-06-14,38.5,38.88,38.25,38.75,1367750,2.1901841175952,2.21180151927536,2.17596214280562,2.20440609238478,24042898.7576708,0.0,1.0
1990-06-15,38.62,38.75,38.13,38.25,3668025,2.1970106654942,2.20440609238478,2.16913559490662,2.17596214280562,64478123.7182273,0.0,1.0
1990-06-18,39.0,39.62,38.62,38.62,2456850,2.21862806717436,2.25389856465251,2.1970106654942,2.1970106654942,43187567.766612,0.0,1.0
1990-06-19,39.0,39.12,38.5,38.75,1516775,2.21862806717436,2.22545461507336,2.1901841175952,2.20440609238478,26662524.4110153,0.0,1.0
1990-06-20,40.0,40.13,39.38,39.5,2380875,2.27551596633267,2.28291139322326,2.24024546885452,2.24707201675352,41852046.4848618,0.0,1.0
1990-06-21,40.75,40.88,40.0,40.5,1780525,2.31818189070141,2.32557731759199,2.27551596633267,2.30395991591183,31298835.5404876,0.0,1.0
1990-06-22,40.13,41.0,40.0,40.75,1424125,2.28291139322326,2.33240386549099,2.27551596633267,2.31818189070141,25033882.7952973,0.0,1.0
1990-06-25,40.0,40.13,39.75,40.0,1291100,2.27551596633267,2.28291139322326,2.2612939915431,2.27551596633267,22695512.0351152,0.0,1.0
1990-06-26,40.25,40.88,40.13,40.5,871650,2.28973794112225,2.32557731759199,2.28291139322326,2.30395991591183,15322239.2265573,0.0,1.0
1990-06-27,40.88,41.25,39.87,40.13,1762700,2.32557731759199,2.34662584028057,2.26812053944209,2.28291139322326,30985500.011074,0.0,1.0
1990-06-28,42.0,42.13,41.0,41.12,1689650,2.38929176464931,2.39668719153989,2.33240386549099,2.33923041338999,29701395.6394798,0.0,1.0
1990-06-29,41.0,42.0,41.0,42.0,1574925,2.33240386549099,2.38929176464931,2.33240386549099,2.38929176464931,27684710.163352,0.0,1.0
1990-07-02,41.0,41.0,40.5,41.0,1152350,2.33240386549099,2.33240386549099,2.30395991591183,2.33240386549099,20256504.7584734,0.0,1.0
1990-07-03,41.75,41.87,41.0,41.12,1183500,2.37506978985973,2.38189633775873,2.33240386549099,2.33923041338999,20804072.8785987,0.0,1.0
1990-07-05,41.25,41.62,41.0,41.5,1105550,2.34662584028057,2.36767436296915,2.33240386549099,2.36084781507015,19433834.1959737,0.0,1.0
1990-07-06,41.62,41.75,41.0,41.0,1067675,2.36767436296915,2.37506978985973,2.33240386549099,2.33240386549099,18768051.128566,0.0,1.0
1990-07-09,42.0,42.0,41.62,41.87,1388025,2.39063261243247,2.39063261243247,2.36900307927237,2.38323303529875,24385616.4668827,0.02357,1.0
1990-07-10,42.75,42.75,42.13,42.25,2218050,2.43332248051162,2.43332248051162,2.39803218956619,2.40486256845885,38967970.032506,0.0,1.0
1990-07-11,43.75,44.0,42.75,43.0,2155475,2.49024230461716,2.50447226064354,2.43332248051162,2.447552436538,37868616.6704158,0.0,1.0
1990-07-12,43.63,44.0,43.0,43.87,1677825,2.48341192572449,2.50447226064354,2.447552436538,2.49707268350982,29476988.4897948,0.0,1.0
1990-07-13,43.63,44.37,43.5,43.87,1944275,2.48341192572449,2.52553259556259,2.47601234859077,2.49707268350982,34158134.3680037,0.0,1.0
1990-07-16,44.37,44.75,43.5,43.75,1540150,2.52553259556259,2.54716212872269,2.47601234859077,2.49024230461716,27058235.4074814,0.0,1.0
1990-07-17,44.88,45.63,44.62,45.0,2053650,2.55456170585641,2.59725157393556,2.53976255158897,2.56139208474907,36079696.8766511,0.0,1.0
1990-07-18,44.5,44.5,43.63,44.25,1414325,2.53293217269631,2.53293217269631,2.48341192572449,2.51870221666992,24847669.8975334,0.0,1.0
1990-07-19,44.37,44.5,43.75,44.25,969450,2.52553259556259,2.53293217269631,2.49024230461716,2.51870221666992,17031851.6480751,0.0,1.0
1990-07-20,44.5,45.0,44.13,44.13,1042725,2.53293217269631,2.56139208474907,2.51187183777726,2.51187183777726,18319188.7252969,0.0,1.0
1990-07-23,43.63,44.25,41.75,44.25,2139625,2.48341192572449,2.51870221666992,2.37640265640609,2.51870221666992,37590154.8120199,0.0,1.0
1990-07-24,42.75,43.87,42.13,43.87,1809700,2.43332248051162,2.49707268350982,2.39803218956619,2.49707268350982,31793843.857364,0.0,1.0
1990-07-25,43.5,43.63,42.37,42.5,1386925,2.47601234859077,2.48341192572449,2.41169294735152,2.41909252448524,24366291.0382243,0.0,1.0
1990-07-26,43.0,43.25,42.62,43.0,1329875,2.447552436538,2.46178239256439,2.4259229033779,2.447552436538,23364004.0337139,0.0,1.0
1990-07-27,42.75,43.12,42.37,43.12,748475,2.43332248051162,2.45438281543067,2.41169294735152,2.45438281543067,13149636.5591758,0.0,1.0
1990-07-30,42.25,42.75,42.0,42.13,1263950,2.40486256845885,2.43332248051162,2.39063261243247,2.39803218956619,22205795.9570731,0.0,1.0
1990-07-31,43.5,43.5,42.37,42.5,1577825,2.47601234859077,2.47601234859077,2.41169294735152,2.41909252448524,27720131.3390315,0.0,1.0
1990-08-01,43.0,43.63,42.75,43.25,1607000,2.447552436538,2.48341192572449,2.43332248051162,2.46178239256439,28232694.4127667,0.0,1.0
1990-08-02,41.5,42.5,41.12,42.37,1177050,2.3621727003797,2.41909252448524,2.3405431672196,2.41169294735152,20679087.0930598,0.0,1.0
1990-08-03,40.5,41.0,39.12,40.75,3236750,2.30525287627417,2.33371278832693,2.22670351900853,2.31948283230055,56865073.827332,0.0,1.0
1990-08-06,38.25,38.88,37.75,38.25,3560425,2.17718327203671,2.2130427612232,2.14872335998395,2.17718327203671,62551581.2100653,0.0,1.0
1990-08-07,39.75,39.75,38.5,39.0,2612325,2.26256300819502,2.26256300819502,2.1914132280631,2.21987314011586,45894818.563678,0.0,1.0
1990-08-08,40.5,41.12,40.13,40.5,1702375,2.30525287627417,2.3405431672196,2.28419254135512,2.30525287627417,29908296.9203072,0.0,1.0
1990-08-09,41.12,41.25,40.37,40.62,1299375,2.3405431672196,2.34794274435332,2.29785329914045,2.31208325516683,22828162.602731,0.0,1.0
1990-08-10,40.25,41.0,39.75,41.0,1149625,2.29102292024778,2.33371278832693,2.26256300819502,2.33371278832693,20197269.0194629,0.0,1.0
1990-08-13,41.38,41.38,39.62,40.0,1011075,2.35534232148704,2.35534232148704,2.2551634310613,2.2767929642214,17763143.4370803,0.0,1.0
1990-08-14,41.75,42.0,41.25,41.62,1022025,2.37640265640609,2.39063261243247,2.34794274435332,2.36900307927237,17955519.2950889,0.0,1.0
1990-08-15,41.12,42.25,40.75,42.0,2003750,2.3405431672196,2.40486256845885,2.31948283230055,2.39063261243247,35203025.1584202,0.0,1.0
1990-08-16,40.0,40.88,40.0,40.25,2400050,2.2767929642214,2.32688240943427,2.2767929642214,2.29102292024778,42165450.0468952,0.0,1.0
1990-08-17,40.13,40.13,39.12,39.25,1702100,2.28419254135512,2.28419254135512,2.22670351900853,2.23410309614225,29903465.5631426,0.0,1.0
1990-08-20,39.25,40.25,39.12,40.13,1304700,2.23410309614225,2.29102292024778,2.22670351900853,2.28419254135512,22921715.2460091,0.0,1.0
1990-08-21,38.13,38.5,36.87,38.25,2196900,2.17035289314405,2.1914132280631,2.09863391477107,2.17718327203671,38596394.7451195,0.0,1.0
1990-08-22,36.37,38.37,36.37,38.25,1556875,2.07017400271831,2.18401365092938,2.07017400271831,2.17718327203671,27352069.7659465,0.0,1.0
1990-08-23,35.75,36.37,34.5,35.0,2678300,2.03488371177288,2.07017400271831,1.96373393164096,1.99219384369372,47053905.0688941,0.0,1.0
1990-08-24,37.25,37.38,36.13,36.75,2304700,2.12026344793118,2.1276630250649,2.05651324493298,2.09180353587841,40490286.7536424,0.0,1.0
1990-08-27,39.25,39.5,38.5,38.75,1946050,2.23410309614225,2.24833305216863,2.1914132280631,2.20564318408948,34189318.5824297,0.0,1.0
1990-08-28,40.25,40.25,39.25,39.5,1460650,2.29102292024778,2.29102292024778,2.23410309614225,2.24833305216863,25661533.9726246,0.0,1.0
1990-08-29,40.75,41.12,39.5,39.5,1870975,2.31948283230055,2.3405431672196,2.24833305216863,2.24833305216863,32870358.0764942,0.0,1.0
1990-08-30,40.13,41.25,39.75,40.88,1876975,2.28419254135512,2.34794274435332,2.26256300819502,2.32688240943427,32975769.50554,0.0,1.0
1990-08-31,40.0,40.25,38.88,40.25,654000,2.2767929642214,2.29102292024778,2.2130427612232,2.29102292024778,11489845.7659922,0.0,1.0
1990-09-04,40.0,40.13,39.12,39.25,1212675,2.2767929642214,2.28419254135512,2.22670351900853,2.23410309614225,21304967.4530192,0.0,1.0
1990-09-05,40.5,40.62,39.25,40.0,1604300,2.30525287627417,2.31208325516683,2.23410309614225,2.2767929642214,28185259.269696,0.0,1.0
1990-09-06,39.38,40.5,39.25,40.5,1229200,2.24150267327597,2.30525287627417,2.23410309614225,2.30525287627417,21595288.0971828,0.0,1.0
1990-09-07,40.75,40.88,39.12,39.12,1346125,2.31948283230055,2.32688240943427,2.22670351900853,2.22670351900853,23649493.3207129,0.0,1.0
1990-09-10,40.5,41.5,40.25,41.25,1180375,2.30525287627417,2.3621727003797,2.29102292024778,2.34794274435332,20737502.5933226,0.0,1.0
1990-09-11,40.5,41.0,40.25,40.62,928650,2.30525287627417,2.33371278832693,2.29102292024778,2.31208325516683,16315053.9305636,0.0,1.0
1990-09-12,40.75,41.0,40.13,41.0,1339025,2.31948283230055,2.33371278832693,2.28419254135512,2.33371278832693,23524756.4630087,0.0,1.0
1990-09-13,40.25,41.0,39.87,40.75,1384000,2.29102292024778,2.33371278832693,2.26939338708768,2.31948283230055,24314902.9665645,0.0,1.0
1990-09-14,40.25,40.25,39.25,39.75,1079700,2.29102292024778,2.29102292024778,2.23410309614225,2.26256300819502,18968786.6567917,0.0,1.0
1990-09-17,40.37,41.0,39.62,39.75,1273275,2.29785329914045,2.33371278832693,2.2551634310613,2.26256300819502,22369622.8863817,0.0,1.0
1990-09-18,41.62,41.75,40.13,40.25,1891450,2.36900307927237,2.37640265640609,2.28419254135512,2.29102292024778,33230074.5781129,0.0,1.0
1990-09-19,41.12,42.0,40.62,42.0,1750050,2.3405431672196,2.39063261243247,2.31208325516683,2.39063261243247,30745878.5669336,0.0,1.0
1990-09-20,39.62,40.25,39.5,40.0,2387600,2.2551634310613,2.29102292024778,2.24833305216863,2.2767929642214,41946721.3316251,0.0,1.0
1990-09-21,38.75,39.5,38.0,39.12,2824650,2.20564318408948,2.24833305216863,2.16295331601033,2.22670351900853,49625065.5090364,0.0,1.0
1990-09-24,38.5,38.88,37.87,38.0,1713050,2.1914132280631,2.2130427612232,2.15555373887661,2.16295331601033,30095841.4211512,0.0,1.0
1990-09-25,39.62,39.62,38.13,38.5,1632600,2.2551634310613,2.2551634310613,2.17035289314405,2.1914132280631,28682449.843362,0.0,1.0
1990-09-26,38.88,39.75,38.25,39.75,1363725,2.2130427612232,2.26256300819502,2.17718327203671,2.26256300819502,23958700.1792472,0.0,1.0
1990-09-27,38.0,39.38,37.87,39.38,1785425,2.16295331601033,2.24150267327597,2.15555373887661,2.24150267327597,31367366.7840161,0.0,1.0
1990-09-28,39.12,39.12,37.12,37.25,1984150,2.22670351900853,2.22670351900853,2.11286387079746,2.12026344793118,34858681.1568706,0.0,1.0
1990-10-01,41.5,41.75,39.62,40.0,3366650,2.3621727003797,2.37640265640609,2.2551634310613,2.2767929642214,59147231.2661736,0.0,1.0
1990-10-02,41.62,42.5,41.38,41.75,1884375,2.36900307927237,2.41909252448524,2.35534232148704,2.37640265640609,33105776.9346964,0.0,1.0
1990-10-03,41.25,42.0,41.12,41.75,1500300,2.34794274435332,2.39063261243247,2.3405431672196,2.37640265640609,26358127.8329022,0.0,1.0
1990-10-04,40.62,41.75,40.62,41.25,1429225,2.31208325516683,2.37640265640609,2.31208325516683,2.34794274435332,25109441.6129972,0.0,1.0
1990-10-05,40.37,40.75,39.12,39.25,2233200,2.29785329914045,2.31948283230055,2.22670351900853,2.23410309614225,39234133.8908466,0.0,1.0
1990-10-08,41.38,41.5,40.75,41.12,1069900,2.35534232148704,2.3621727003797,2.31948283230055,2.3405431672196,18796614.6560168,0.0,1.0
1990-10-09,40.25,40.88,40.0,40.5,1602125,2.29236452050195,2.32824500864894,2.27812623155473,2.30660280944917,28130574.6417153,0.02357,1.0
1990-10-10,40.0,41.0,39.75,40.0,1480250,2.27812623155473,2.3350793873436,2.26388794260752,2.27812623155473,25990658.1030813,0.0,1.0
1990-10-11,40.0,40.5,39.38,40.25,1979675,2.27812623155473,2.30660280944917,2.24281527496564,2.29236452050195,34759706.8604746,0.0,1.0
1990-10-12,40.5,40.75,40.0,40.62,1270425,2.30660280944917,2.32084109839639,2.27812623155473,2.31343718814383,22306489.9987211,0.0,1.0
1990-10-15,41.12,41.62,40.13,40.75,1699450,2.34191376603827,2.3703903439327,2.28553014180729,2.32084109839639,29839435.1719516,0.0,1.0
1990-10-16,40.62,41.38,40.25,41.0,1219150,2.31343718814383,2.35672158654337,2.29236452050195,2.3350793873436,21406188.7021595,0.0,1.0
1990-10-17,40.88,41.62,40.25,40.37,1163225,2.32824500864894,2.3703903439327,2.29236452050195,2.29919889919662,20424241.3592006,0.0,1.0
1990-10-18,42.75,42.75,41.0,41.0,1691225,2.43474740997412,2.43474740997412,2.3350793873436,2.3350793873436,29695018.2404213,0.0,1.0
1990-10-19,43.25,43.63,43.0,43.5,2400725,2.46322398786856,2.48486618706833,2.44898569892134,2.47746227681577,42152624.6745615,0.0,1.0
1990-10-22,44.62,44.62,43.0,43.0,1616800,2.54124981129931,2.54124981129931,2.44898569892134,2.44898569892134,28388242.5408287,0.0,1.0
1990-10-23,43.63,44.62,43.5,44.62,1663125,2.48486618706833,2.54124981129931,2.47746227681577,2.54124981129931,29201630.304129,0.0,1.0
1990-10-24,43.63,43.63,42.88,43.25,830850,2.48486618706833,2.48486618706833,2.44215132022667,2.46322398786856,14588304.8707617,0.0,1.0
1990-10-25,43.63,44.13,43.0,43.63,926875,2.48486618706833,2.51334276496276,2.44898569892134,2.48486618706833,16274339.624586,0.0,1.0
1990-10-26,42.88,43.63,42.88,43.0,966325,2.44215132022667,2.48486618706833,2.44215132022667,2.44898569892134,16967014.1472454,0.0,1.0
1990-10-29,41.25,42.88,41.0,42.75,1509425,2.34931767629082,2.44215132022667,2.3350793873436,2.43474740997412,26502921.2006373,0.0,1.0
1990-10-30,41.0,41.12,40.0,41.0,1778950,2.3350793873436,2.34191376603827,2.27812623155473,2.3350793873436,31235319.1909991,0.0,1.0
1990-10-31,41.0,41.25,40.25,41.12,831525,2.3350793873436,2.34931767629082,2.29236452050195,2.34191376603827,14600156.7162065,0.0,1.0
1990-11-01,40.62,40.75,39.25,40.75,2096850,2.31343718814383,2.32084109839639,2.23541136471308,2.32084109839639,36817099.4382341,0.0,1.0
1990-11-02,40.62,41.25,40.5,40.5,1363950,2.31343718814383,2.34931767629082,2.30660280944917,2.30660280944917,23948629.028676,0.0,1.0
1990-11-05,41.0,41.12,40.62,41.0,1760250,2.3350793873436,2.34191376603827,2.31343718814383,2.3350793873436,30906979.1764559,0.0,1.0
1990-11-06,40.62,40.88,40.5,40.88,1071675,2.31343718814383,2.32824500864894,2.30660280944917,2.32824500864894,18816779.9511026,0.0,1.0
1990-11-07,40.13,40.75,39.87,40.75,1349250,2.28553014180729,2.32084109839639,2.27072232130218,2.32084109839639,23690522.1723238,0.0,1.0
1990-11-08,40.62,40.75,40.0,40.0,845600,2.31343718814383,2.32084109839639,2.27812623155473,2.27812623155473,14847289.6415913,0.0,1.0
1990-11-09,41.25,41.38,40.62,40.75,2441950,2.34931767629082,2.35672158654337,2.31343718814383,2.32084109839639,42876465.1611682,0.0,1.0
1990-11-12,42.25,42.37,41.75,41.75,2686525,2.40627083207969,2.41310521077435,2.37779425418525,2.37779425418525,47170783.8273131,0.0,1.0
1990-11-13,42.13,42.5,42.0,42.25,1305175,2.39943645338502,2.4205091210269,2.39203254313247,2.40627083207969,22916640.5605061,0.0,1.0
1990-11-14,42.88,43.0,41.62,42.0,1852475,2.44215132022667,2.44898569892134,2.3703903439327,2.39203254313247,32526292.4299987,0.0,1.0
1990-11-15,43.0,43.25,42.25,42.5,1422775,2.44898569892134,2.46322398786856,2.40627083207969,2.4205091210269,24981495.4113234,0.0,1.0
1990-11-16,42.25,43.12,42.25,42.88,1239675,2.40627083207969,2.455820077616,2.40627083207969,2.44215132022667,21766572.5951273,0.0,1.0
1990-11-19,42.25,42.75,42.25,42.75,1009525,2.40627083207969,2.43474740997412,2.40627083207969,2.43474740997412,17725532.2557089,0.0,1.0
1990-11-20,41.75,42.62,41.75,42.37,1121400,2.37779425418525,2.42734349972157,2.37779425418525,2.41310521077435,19689865.8988653,0.0,1.0
1990-11-21,42.37,42.5,41.62,41.75,866750,2.41310521077435,2.4205091210269,2.3703903439327,2.37779425418525,15218647.4655266,0.0,1.0
1990-11-23,42.37,42.5,41.75,42.13,388700,2.41310521077435,2.4205091210269,2.37779425418525,2.39943645338502,6824907.14721681,0.0,1.0
1990-11-26,42.13,42.25,41.25,42.13,1167500,2.39943645338502,2.40627083207969,2.34931767629082,2.39943645338502,20499303.0470173,0.0,1.0
1990-11-27,42.5,42.62,41.87,42.25,1446850,2.4205091210269,2.42734349972157,2.38462863287992,2.40627083207969,25404211.2321859,0.0,1.0
1990-11-28,42.75,43.0,42.37,42.75,995300,2.43474740997412,2.44898569892134,2.41310521077435,2.43474740997412,17475765.5868919,0.0,1.0
1990-11-29,42.25,42.62,42.13,42.62,1359050,2.40627083207969,2.42734349972157,2.39943645338502,2.42734349972157,23862593.4098919,0.0,1.0
1990-11-30,43.63,44.25,42.0,42.13,1806825,2.48486618706833,2.52017714365742,2.39203254313247,2.39943645338502,31724756.512143,0.0,1.0
1990-12-03,44.0,44.5,43.5,44.25,1205325,2.50593885471021,2.53441543260464,2.47746227681577,2.52017714365742,21163445.3491615,0.0,1.0
1990-12-04,44.75,45.25,43.5,44.0,1359300,2.54865372155186,2.57713029944629,2.47746227681577,2.50593885471021,23866982.9822789,0.0,1.0
1990-12-05,44.5,44.88,43.87,44.0,1215125,2.53441543260464,2.55605763180441,2.49853494445765,2.50593885471021,21335516.5867297,0.0,1.0
1990-12-06,45.0,45.25,44.37,44.88,1790575,2.56289201049908,2.57713029944629,2.52701152235209,2.55605763180441,31439434.3069918,0.0,1.0
1990-12-07,44.88,45.12,44.37,44.75,1407600,2.55605763180441,2.56972638919374,2.52701152235209,2.54865372155186,24715048.367436,0.0,1.0
1990-12-10,45.37,45.37,44.75,44.75,1197300,2.58396467814096,2.58396467814096,2.54865372155186,2.54865372155186,21022540.0755407,0.0,1.0
1990-12-11,44.88,45.25,44.62,45.12,1198875,2.55605763180441,2.57713029944629,2.54124981129931,2.56972638919374,21050194.3815785,0.0,1.0
1990-12-12,45.5,45.63,44.5,44.62,1800375,2.59136858839351,2.59877249864606,2.53441543260464,2.54124981129931,31611505.54456,0.0,1.0
1990-12-13,45.12,46.37,45.0,45.75,986600,2.56972638919374,2.64091783392983,2.56289201049908,2.60560687734073,17323008.4678264,0.0,1.0
1990-12-14,44.75,45.5,44.37,45.25,1093725,2.54865372155186,2.59136858839351,2.52701152235209,2.57713029944629,19203940.2356308,0.0,1.0
1990-12-17,44.37,44.62,44.13,44.37,1169275,2.52701152235209,2.54124981129931,2.51334276496276,2.52701152235209,20530469.0109646,0.0,1.0
1990-12-18,44.88,44.88,44.25,44.37,992175,2.55605763180441,2.55605763180441,2.52017714365742,2.52701152235209,17420895.9320552,0.0,1.0
1990-12-19,45.0,45.25,44.37,44.88,1525250,2.56289201049908,2.57713029944629,2.52701152235209,2.55605763180441,26780781.1327307,0.0,1.0
1990-12-20,44.13,44.62,43.87,44.25,1219600,2.51334276496276,2.54124981129931,2.49853494445765,2.52017714365742,21414089.9324559,0.0,1.0
1990-12-21,43.63,44.88,43.37,44.88,2238525,2.48486618706833,2.55605763180441,2.47005836656322,2.55605763180441,39304670.1099138,0.0,1.0
1990-12-24,43.75,43.87,43.37,43.37,276200,2.49170056576299,2.49853494445765,2.47005836656322,2.47005836656322,4849599.57309309,0.0,1.0
1990-12-26,43.75,43.75,43.37,43.63,642450,2.49170056576299,2.49170056576299,2.47005836656322,2.48486618706833,11280323.1199625,0.0,1.0
1990-12-27,44.0,44.13,43.5,43.63,892125,2.50593885471021,2.51334276496276,2.47746227681577,2.48486618706833,15664189.0628011,0.0,1.0
1990-12-28,44.25,44.37,43.87,44.0,738900,2.52017714365742,2.52701152235209,2.49853494445765,2.50593885471021,12973820.1468446,0.0,1.0
1990-12-31,45.0,45.0,44.0,44.0,723525,2.56289201049908,2.56289201049908,2.50593885471021,2.50593885471021,12703861.4450477,0.0,1.0
1991-01-02,43.25,44.88,43.12,44.88,1746450,2.46322398786856,2.55605763180441,2.455820077616,2.55605763180441,30664674.7806966,0.0,1.0
1991-01-03,41.62,43.25,41.5,43.0,2305175,2.3703903439327,2.46322398786856,2.36355596523804,2.44898569892134,40474930.1082725,0.0,1.0
1991-01-04,40.75,41.12,40.25,41.0,2910625,2.32084109839639,2.34191376603827,2.29236452050195,2.3350793873436,51105596.5149675,0.0,1.0
1991-01-07,40.13,40.5,39.75,39.87,1580275,2.28553014180729,2.30660280944917,2.26388794260752,2.27072232130218,27746926.0150966,0.0,1.0
1991-01-08,40.62,41.25,40.0,40.13,2063450,2.31343718814383,2.34931767629082,2.27812623155473,2.28553014180729,36230652.5673387,0.0,1.0
1991-01-09,40.37,41.75,40.25,41.25,2177500,2.30054128507856,2.37918252791751,2.29370291613604,2.35068932399035,38210866.099279,0.02357,1.0
1991-01-10,40.62,40.88,40.25,40.62,1067675,2.31478788704214,2.32960435308426,2.29370291613604,2.31478788704214,18735608.0195397,0.0,1.0
1991-01-11,40.75,41.0,40.5,40.75,754250,2.3221961200632,2.33644272202678,2.30794951809962,2.3221961200632,13235612.2872014,0.0,1.0
1991-01-14,39.75,40.25,39.25,39.75,1341900,2.26520971220889,2.29370291613604,2.23671650828173,2.26520971220889,23547720.4218702,0.0,1.0
1991-01-15,39.87,40.25,39.62,39.75,1095975,2.2720480811514,2.29370291613604,2.25780147918783,2.26520971220889,19232217.6684993,0.0,1.0
1991-01-16,40.75,41.0,39.75,39.75,1709700,2.3221961200632,2.33644272202678,2.26520971220889,2.26520971220889,30001891.0539321,0.0,1.0
1991-01-17,42.5,42.88,41.75,41.75,3744875,2.42192233380824,2.44357716879288,2.37918252791751,2.37918252791751,65715231.7720034,0.0,1.0
1991-01-18,42.75,42.75,42.0,42.37,1813300,2.43616893577182,2.43616893577182,2.39342912988109,2.41451410078718,31819868.4260953,0.0,1.0
1991-01-21,42.25,42.62,41.75,42.0,942250,2.40767573184466,2.42876070275076,2.37918252791751,2.39342912988109,16534644.5841771,0.0,1.0
1991-01-22,41.87,42.37,41.62,42.13,999050,2.38602089686003,2.41451410078718,2.37177429489645,2.40083736290215,17531373.4909229,0.0,1.0
1991-01-23,42.75,42.88,41.87,42.0,1354825,2.43616893577182,2.44357716879288,2.38602089686003,2.39342912988109,23774528.8922873,0.0,1.0
1991-01-24,43.87,44.0,42.75,42.75,1666725,2.49999371256865,2.50740194558971,2.43616893577182,2.43616893577182,29247763.8573229,0.0,1.0
1991-01-25,44.13,44.25,43.63,43.75,1388700,2.51481017861077,2.52164854755329,2.48631697468361,2.49315534362613,24368968.8872876,0.0,1.0
1991-01-28,44.37,44.5,43.75,43.75,1172150,2.52848691649581,2.53589514951687,2.49315534362613,2.49315534362613,20568939.9303191,0.0,1.0
1991-01-29,43.37,44.5,43.25,44.37,1435475,2.47150050864149,2.53589514951687,2.46466213969898,2.52848691649581,25189778.6516016,0.0,1.0
1991-01-30,44.25,44.5,43.37,43.37,1836225,2.52164854755329,2.53589514951687,2.47150050864149,2.47150050864149,32222157.3378409,0.0,1.0
1991-01-31,43.5,44.0,43.25,44.0,1415225,2.47890874166255,2.50740194558971,2.46466213969898,2.50740194558971,24834430.7579114,0.0,1.0
1991-02-01,43.0,43.37,41.62,43.0,2080375,2.4504155377354,2.47150050864149,2.37177429489645,2.4504155377354,36506512.312876,0.0,1.0
1991-02-04,43.12,43.87,42.88,43.37,1240775,2.45725390667792,2.49999371256865,2.44357716879288,2.47150050864149,21773174.4589358,0.0,1.0
1991-02-05,44.5,44.5,43.25,43.25,1800575,2.53589514951687,2.53589514951687,2.46466213969898,2.46466213969898,31596569.5645048,0.0,1.0
1991-02-06,44.88,44.88,43.87,44.5,1590075,2.5575499845015,2.5575499845015,2.49999371256865,2.53589514951687,27902706.2745401,0.0,1.0
1991-02-07,45.0,46.25,44.75,44.88,2462625,2.56438835344402,2.63562136326191,2.55014175148044,2.5575499845015,43214252.1826576,0.0,1.0
1991-02-08,44.75,45.37,44.5,44.88,1604300,2.55014175148044,2.58547332435012,2.53589514951687,2.5575499845015,28152327.2023299,0.0,1.0
1991-02-11,46.88,47.0,44.75,44.88,2344150,2.67152280021013,2.67836116915264,2.55014175148044,2.5575499845015,41135247.6540182,0.0,1.0
1991-02-12,46.75,47.87,46.5,46.62,2219600,2.66411456718907,2.7279393439859,2.64986796522549,2.65670633416801,38949638.7572719,0.0,1.0
1991-02-13,46.37,46.75,45.63,46.5,2416525,2.64245973220443,2.66411456718907,2.60028979039224,2.64986796522549,42405287.3481332,0.0,1.0
1991-02-14,45.75,47.0,45.37,46.0,1807925,2.60712815933476,2.67836116915264,2.58547332435012,2.62137476129833,31725547.6888812,0.0,1.0
1991-02-15,47.0,47.5,46.25,46.25,2390250,2.67836116915264,2.7068543730798,2.63562136326191,2.63562136326191,41944212.4885427,0.0,1.0
1991-02-19,46.88,47.0,45.63,46.0,1663325,2.67152280021013,2.67836116915264,2.60028979039224,2.62137476129833,29188100.5072712,0.0,1.0
1991-02-20,46.25,46.88,46.13,46.88,1085275,2.63562136326191,2.67152280021013,2.62878299431939,2.67152280021013,19044453.5962778,0.0,1.0
1991-02-21,46.13,46.75,46.13,46.25,868050,2.62878299431939,2.66411456718907,2.62878299431939,2.63562136326191,15232579.7095197,0.0,1.0
1991-02-22,46.88,47.75,46.37,46.62,1512550,2.67152280021013,2.72110097504338,2.64245973220443,2.65670633416801,26542294.1531409,0.0,1.0
1991-02-25,47.5,47.75,46.5,47.5,1235200,2.7068543730798,2.72110097504338,2.64986796522549,2.7068543730798,21675344.1128952,0.0,1.0
1991-02-26,45.87,47.25,45.75,47.0,1116225,2.61396652827727,2.69260777111622,2.60712815933476,2.67836116915264,19587565.5621895,0.0,1.0
1991-02-27,47.5,47.5,45.87,46.0,1212050,2.7068543730798,2.7068543730798,2.61396652827727,2.62137476129833,21269106.8912198,0.0,1.0
1991-02-28,46.37,47.75,46.25,47.75,1448400,2.64245973220443,2.72110097504338,2.63562136326191,2.72110097504338,25416587.1220187,0.0,1.0
1991-03-01,45.37,45.87,45.0,45.87,2934900,2.58547332435012,2.61396652827727,2.56438835344402,2.61396652827727,51501754.7254988,0.0,1.0
1991-03-04,45.37,46.13,45.12,45.87,1656250,2.58547332435012,2.62878299431939,2.57122672238654,2.61396652827727,29063948.0950313,0.0,1.0
1991-03-05,45.5,46.75,45.37,45.5,3281500,2.59288155737118,2.66411456718907,2.58547332435012,2.59288155737118,57583906.8219444,0.0,1.0
1991-03-06,46.37,46.88,46.0,46.5,3283075,2.64245973220443,2.67152280021013,2.62137476129833,2.64986796522549,57611544.9914536,0.0,1.0
1991-03-07,46.13,46.75,46.0,46.37,1572675,2.62878299431939,2.66411456718907,2.62137476129833,2.64245973220443,27597370.3066285,0.0,1.0
1991-03-08,47.37,48.38,46.25,46.37,3373725,2.69944614005874,2.7570024119916,2.63562136326191,2.64245973220443,59202275.1920964,0.0,1.0
1991-03-11,47.75,48.62,47.63,47.63,1802150,2.72110097504338,2.77067914987663,2.71426260610086,2.71426260610086,31624207.734014,0.0,1.0
1991-03-12,46.88,47.87,46.62,47.63,1480250,2.67152280021013,2.7279393439859,2.65670633416801,2.71426260610086,25975492.3276499,0.0,1.0
1991-03-13,47.25,47.63,46.75,47.0,1466900,2.69260777111622,2.71426260610086,2.66411456718907,2.67836116915264,25741225.9384764,0.0,1.0
1991-03-14,48.75,49.25,47.25,47.37,2442150,2.77808738289769,2.80658058682485,2.69260777111622,2.69944614005874,42854955.9790375,0.0,1.0
1991-03-15,48.0,48.62,47.0,48.62,2568650,2.73534757700696,2.77067914987663,2.67836116915264,2.77067914987663,45074783.5618429,0.0,1.0
1991-03-18,48.62,48.88,47.37,47.75,1384875,2.77067914987663,2.78549561591875,2.69944614005874,2.72110097504338,24301847.6184794,0.0,1.0
1991-03-19,47.5,48.25,47.5,48.12,938250,2.7068543730798,2.74959417897053,2.7068543730798,2.74218594594947,16464452.4076457,0.0,1.0
1991-03-20,47.25,47.5,46.75,47.0,1962100,2.69260777111622,2.7068543730798,2.66411456718907,2.67836116915264,34431017.3930633,0.0,1.0
1991-03-21,47.0,47.63,46.88,47.5,1804800,2.67836116915264,2.71426260610086,2.67152280021013,2.7068543730798,31670710.0509662,0.0,1.0
1991-03-22,47.12,47.63,47.0,47.12,1561775,2.68519953809516,2.71426260610086,2.67836116915264,2.68519953809516,27406096.6255805,0.0,1.0
1991-03-25,48.12,48.38,47.5,47.75,1120450,2.74218594594947,2.7570024119916,2.7068543730798,2.72110097504338,19661706.0486508,0.0,1.0
1991-03-26,49.37,49.5,48.25,48.38,1492275,2.81341895576736,2.82082718878842,2.74959417897053,2.7570024119916,26186507.5583475,0.0,1.0
1991-03-27,48.25,49.87,48.12,49.63,1626600,2.74959417897053,2.84191215969452,2.74218594594947,2.82823542180948,28543648.5864924,0.0,1.0
1991-03-28,48.0,48.75,47.87,48.38,1081075,2.73534757700696,2.77808738289769,2.7279393439859,2.7570024119916,18970751.8109198,0.0,1.0
1991-04-01,47.0,47.87,46.75,47.5,1135825,2.67836116915264,2.7279393439859,2.66411456718907,2.7068543730798,19931507.2271934,0.0,1.0
1991-04-02,49.87,49.87,47.25,47.25,2154800,2.84191215969452,2.84191215969452,2.69260777111622,2.69260777111622,37812525.4974633,0.0,1.0
1991-04-03,49.37,50.25,49.0,50.0,1661350,2.81341895576736,2.86356699467916,2.79233398486127,2.84932039271558,29153443.1201089,0.0,1.0
1991-04-04,49.75,50.75,49.5,50.38,1426100,2.835073790752,2.89206019860631,2.82082718878842,2.87097522770022,25025265.7378562,0.0,1.0
1991-04-05,50.0,50.75,49.25,49.75,1444400,2.84932039271558,2.89206019860631,2.80658058682485,2.835073790752,25346394.9454873,0.0,1.0
1991-04-08,50.0,50.12,49.25,49.87,920000,2.84932039271558,2.8561587616581,2.80658058682485,2.84191215969452,16144200.6022212,0.0,1.0
1991-04-09,48.88,49.63,48.62,49.25,1412775,2.78709465452314,2.82985899558068,2.77226968295653,2.80819172944486,24777214.4688122,0.02806,1.0
1991-04-10,48.5,49.37,48.38,49.12,1627075,2.76542738838732,2.81503402401407,2.75858509381812,2.80077924366155,28535602.7901419,0.0,1.0
1991-04-11,50.5,50.75,48.75,48.75,1729300,2.87946563120742,2.89372041155993,2.77968216873984,2.77968216873984,30328422.4175237,0.0,1.0
1991-04-12,50.5,51.12,49.75,50.87,1547100,2.87946563120742,2.91481748648165,2.83670129014988,2.90056270612914,27133003.1354599,0.0,1.0
1991-04-15,51.63,51.63,50.5,50.5,1247900,2.94389723840077,2.94389723840077,2.87946563120742,2.87946563120742,21885640.6261654,0.0,1.0
1991-04-16,52.5,52.5,50.87,51.75,1530575,2.99350387402752,2.99350387402752,2.90056270612914,2.95073953296998,26843188.0770839,0.0,1.0
1991-04-17,53.5,54.0,52.75,53.0,1854725,3.05052299543756,3.07903255614259,3.00775865438003,3.02201343473254,32528123.0950914,0.0,1.0
1991-04-18,52.75,53.63,52.38,53.0,1241650,3.00775865438003,3.05793548122087,2.98666157945831,3.02201343473254,21776028.2742834,0.0,1.0
1991-04-19,51.25,52.5,51.0,52.5,1360600,2.92222997226496,2.99350387402752,2.90797519191244,2.99350387402752,23862170.5553013,0.0,1.0
1991-04-22,51.12,51.37,50.62,51.0,1347950,2.91481748648165,2.92907226683416,2.88630792577663,2.90797519191244,23640315.1550922,0.0,1.0
1991-04-23,52.12,52.25,51.5,51.75,1196675,2.9718366078917,2.979249093675,2.93648475261747,2.95073953296998,20987257.7901406,0.0,1.0
1991-04-24,51.37,52.5,51.25,52.5,1224725,2.92907226683416,2.99350387402752,2.92222997226496,2.99350387402752,21479198.025387,0.0,1.0
1991-04-25,51.37,51.37,50.5,51.37,1051000,2.92907226683416,2.92907226683416,2.87946563120742,2.92907226683416,18432413.0924752,0.0,1.0
1991-04-26,51.37,51.5,50.25,50.5,770050,2.92907226683416,2.93648475261747,2.86521085085491,2.87946563120742,13505118.6506761,0.0,1.0
1991-04-29,50.38,51.87,50.38,51.5,1093975,2.87262333663822,2.95758182753919,2.87262333663822,2.93648475261747,19186107.6240157,0.0,1.0
1991-04-30,50.62,51.37,50.38,50.75,1516350,2.88630792577663,2.92907226683416,2.87262333663822,2.89372041155993,26593710.3642005,0.0,1.0
1991-05-01,51.37,51.87,50.25,50.62,1617225,2.92907226683416,2.95758182753919,2.86521085085491,2.88630792577663,28362853.7235758,0.0,1.0
1991-05-02,51.25,51.75,50.75,51.5,915100,2.92222997226496,2.95073953296998,2.89372041155993,2.93648475261747,16049002.1131532,0.0,1.0
1991-05-03,51.0,51.63,50.62,51.25,792350,2.90797519191244,2.94389723840077,2.88630792577663,2.92222997226496,13896215.522191,0.0,1.0
1991-05-06,51.12,51.37,50.5,50.75,557975,2.91481748648165,2.92907226683416,2.87946563120742,2.89372041155993,9785752.32661641,0.0,1.0
1991-05-07,50.87,51.87,50.87,51.5,1024900,2.90056270612914,2.95758182753919,2.90056270612914,2.93648475261747,17974671.911016,0.0,1.0
1991-05-08,51.12,51.37,50.62,51.0,942725,2.91481748648165,2.92907226683416,2.88630792577663,2.90797519191244,16533488.7084716,0.0,1.0
1991-05-09,52.12,52.25,51.25,51.25,953825,2.9718366078917,2.979249093675,2.92222997226496,2.92222997226496,16728160.245414,0.0,1.0
1991-05-10,50.87,52.38,50.5,52.12,1355300,2.90056270612914,2.98666157945831,2.87946563120742,2.9718366078917,23769219.2809054,0.0,1.0
1991-05-13,50.87,51.0,50.25,51.0,713250,2.90056270612914,2.90797519191244,2.86521085085491,2.90797519191244,12508961.5967725,0.0,1.0
1991-05-14,49.87,50.62,49.63,50.38,1372850,2.84354358471909,2.88630792577663,2.82985899558068,2.87262333663822,24077010.7649901,0.0,1.0
1991-05-15,49.12,50.12,48.38,49.87,1996850,2.80077924366155,2.8577983650716,2.75858509381812,2.84354358471909,35020707.9768879,0.0,1.0
1991-05-16,50.12,50.12,48.88,49.63,1007550,2.8577983650716,2.8577983650716,2.78709465452314,2.82985899558068,17670388.0221916,0.0,1.0
1991-05-17,50.38,50.5,49.63,49.75,1341025,2.87262333663822,2.87946563120742,2.82985899558068,2.83670129014988,23518864.6692069,0.0,1.0
1991-05-20,50.75,51.25,50.25,50.38,1147175,2.89372041155993,2.92222997226496,2.86521085085491,2.87262333663822,20119127.9632352,0.0,1.0
1991-05-21,51.75,52.25,50.75,50.87,1553550,2.95073953296998,2.979249093675,2.89372041155993,2.90056270612914,27246123.0826021,0.0,1.0
1991-05-22,52.38,52.5,51.87,51.87,867175,2.98666157945831,2.99350387402752,2.95758182753919,2.95758182753919,15208494.5989222,0.0,1.0
1991-05-23,51.75,52.62,51.75,52.5,955850,2.95073953296998,3.00034616859672,2.95073953296998,2.99350387402752,16763674.6474238,0.0,1.0
1991-05-24,51.87,52.25,51.63,51.87,1022925,2.95758182753919,2.979249093675,2.94389723840077,2.95758182753919,17940034.4078213,0.0,1.0
1991-05-28,53.25,53.37,51.75,52.0,1097525,3.03626821508505,3.04311050965426,2.95073953296998,2.96499431332249,19248367.4398847,0.0,1.0
1991-05-29,53.0,53.37,52.87,53.0,1152750,3.02201343473254,3.04311050965426,3.01460094894923,3.02201343473254,20216902.181114,0.0,1.0
1991-05-30,52.5,53.5,51.87,52.75,2128750,2.99350387402752,3.05052299543756,2.95758182753919,3.00775865438003,37333967.0510052,0.0,1.0
1991-05-31,51.37,52.62,51.12,52.25,2383575,2.92907226683416,3.00034616859672,2.91481748648165,2.979249093675,41803081.8619378,0.0,1.0
1991-06-03,50.38,51.25,49.87,51.0,1691425,2.87262333663822,2.92222997226496,2.84354358471909,2.90797519191244,29664171.5651187,0.0,1.0
1991-06-04,50.5,50.62,49.63,50.0,1879875,2.87946563120742,2.88630792577663,2.82985899558068,2.8509560705024,32969203.1990645,0.0,1.0
1991-06-05,50.62,51.0,50.38,50.38,1358625,2.88630792577663,2.90797519191244,2.87262333663822,2.87262333663822,23827533.0521066,0.0,1.0
1991-06-06,50.0,50.38,49.5,50.25,2989250,2.8509560705024,2.87262333663822,2.82244650979737,2.86521085085491,52425395.6581174,0.0,1.0
1991-06-07,49.5,50.25,49.25,49.87,1569800,2.82244650979737,2.86521085085491,2.80819172944486,2.84354358471909,27531115.1974953,0.0,1.0
1991-06-10,49.12,49.5,48.75,49.37,1377750,2.80077924366155,2.82244650979737,2.77968216873984,2.81503402401407,24162946.8488656,0.0,1.0
1991-06-11,50.0,50.25,49.12,49.12,1838000,2.8509560705024,2.86521085085491,2.80077924366155,2.80077924366155,32234800.4414552,0.0,1.0
1991-06-12,50.62,50.75,49.63,50.0,1999725,2.88630792577663,2.89372041155993,2.82985899558068,2.8509560705024,35071129.6587535,0.0,1.0
1991-06-13,50.38,51.12,50.12,50.75,1419425,2.87262333663822,2.91481748648165,2.8577983650716,2.89372041155993,24893842.0112146,0.0,1.0
1991-06-14,51.37,51.5,50.5,50.62,1413175,2.92907226683416,2.93648475261747,2.87946563120742,2.88630792577663,24784229.6593327,0.0,1.0
1991-06-17,50.62,51.12,50.5,50.75,888800,2.88630792577663,2.91481748648165,2.87946563120742,2.89372041155993,15587753.3364338,0.0,1.0
1991-06-18,49.87,50.87,49.75,50.5,1410725,2.84354358471909,2.90056270612914,2.83670129014988,2.87946563120742,24741261.6173949,0.0,1.0
1991-06-19,49.75,49.75,49.12,49.75,1524575,2.83670129014988,2.83670129014988,2.80077924366155,2.83670129014988,26737960.2192773,0.0,1.0
1991-06-20,51.63,51.87,49.75,49.75,1989925,2.94389723840077,2.95758182753919,2.83670129014988,2.83670129014988,34899257.4910026,0.0,1.0
1991-06-21,51.75,52.0,51.25,51.5,1540625,2.95073953296998,2.96499431332249,2.92222997226496,2.93648475261747,27019444.7389102,0.0,1.0
1991-06-24,50.75,51.37,50.62,51.37,1226500,2.89372041155993,2.92907226683416,2.88630792577663,2.92907226683416,21510327.9333214,0.0,1.0
1991-06-25,51.12,51.12,50.75,51.0,1022925,2.91481748648165,2.91481748648165,2.89372041155993,2.90797519191244,17940034.4078213,0.0,1.0
1991-06-26,51.87,52.0,50.75,51.12,1208675,2.95758182753919,2.96499431332249,2.89372041155993,2.91481748648165,21197713.505754,0.0,1.0
1991-06-27,52.38,52.5,51.87,52.0,1522125,2.98666157945831,2.99350387402752,2.95758182753919,2.96499431332249,26694992.1773395,0.0,1.0
1991-06-28,51.75,52.12,50.75,52.0,1087275,2.95073953296998,2.9718366078917,2.89372041155993,2.96499431332249,19068603.1827983,0.0,1.0
1991-07-01,52.5,52.5,51.75,52.12,1406500,2.99350387402752,2.99350387402752,2.95073953296998,2.9718366078917,24667163.6675227,0.0,1.0
1991-07-02,53.25,53.5,51.87,52.0,1511875,3.03626821508505,3.05052299543756,2.95758182753919,2.96499431332249,26515227.920253,0.0,1.0
1991-07-03,52.38,53.12,52.25,52.87,1050525,2.98666157945831,3.02885572930175,2.979249093675,3.01460094894923,18424082.5537322,0.0,1.0
1991-07-05,52.12,52.38,52.0,52.12,573150,2.9718366078917,2.98666157945831,2.96499431332249,2.9718366078917,10051891.1169859,0.0,1.0
1991-07-08,52.12,52.38,51.25,51.75,970550,2.9718366078917,2.98666157945831,2.92222997226496,2.95073953296998,17021482.8990502,0.0,1.0
1991-07-09,51.63,52.0,51.37,51.87,901500,2.94549719494754,2.96660573575968,2.93066416626874,2.95918922142028,15801897.5811073,0.02806,1.0
1991-07-10,51.0,52.25,51.0,51.87,1469775,2.90955562545661,2.98086826333544,2.90955562545661,2.95918922142028,25762877.4456706,0.0,1.0
1991-07-11,50.87,51.37,50.75,51.12,1228725,2.90213911111721,2.93066416626874,2.89529309788084,2.91640163869297,21537644.5982763,0.0,1.0
1991-07-12,51.37,51.75,50.75,51.0,1412300,2.93066416626874,2.95234320818391,2.89529309788084,2.90955562545661,24755429.7879067,0.0,1.0
1991-07-15,51.63,52.0,51.12,51.25,1224050,2.94549719494754,2.96660573575968,2.91640163869297,2.92381815303237,21455699.0950132,0.0,1.0
1991-07-16,51.37,51.87,51.0,51.63,1061425,2.93066416626874,2.95918922142028,2.90955562545661,2.94549719494754,18605134.9307009,0.0,1.0
1991-07-17,51.37,51.63,51.0,51.12,752225,2.93066416626874,2.94549719494754,2.90955562545661,2.91640163869297,13185338.2229046,0.0,1.0
1991-07-18,52.12,52.12,50.87,51.25,1868325,2.97345174899605,2.97345174899605,2.90213911111721,2.92381815303237,32748841.1516609,0.0,1.0
1991-07-19,51.5,52.25,51.5,52.25,1478475,2.93808068060814,2.98086826333544,2.93808068060814,2.98086826333544,25915374.9597645,0.0,1.0
1991-07-22,51.87,52.38,51.5,51.75,1081750,2.95918922142028,2.98828477767484,2.93808068060814,2.95234320818391,18961400.674834,0.0,1.0
1991-07-23,51.12,52.25,50.87,51.75,839775,2.91640163869297,2.98086826333544,2.90213911111721,2.95234320818391,14719954.0112861,0.0,1.0
1991-07-24,51.37,51.37,50.62,51.25,716600,2.93066416626874,2.93066416626874,2.88787658354144,2.92381815303237,12560887.195365,0.0,1.0
1991-07-25,51.75,52.0,51.12,51.25,751550,2.95234320818391,2.96660573575968,2.91640163869297,2.92381815303237,13173506.5192249,0.0,1.0
1991-07-26,52.0,52.25,51.25,51.5,608325,2.96660573575968,2.98086826333544,2.92381815303237,2.93808068060814,10662994.282892,0.0,1.0
1991-07-29,52.75,52.87,51.63,51.87,800800,3.00939331848698,3.01623933172335,2.94549719494754,2.95918922142028,14036782.6765954,0.0,1.0
1991-07-30,52.75,52.87,52.38,52.75,1337475,3.00939331848698,3.01623933172335,2.98828477767484,3.00939331848698,23443863.5244498,0.0,1.0
1991-07-31,53.87,54.0,52.75,52.75,1070600,3.07328944202642,3.08070595636582,3.00939331848698,3.00939331848698,18765958.4584953,0.0,1.0
1991-08-01,53.87,54.38,53.5,54.12,1312250,3.07328944202642,3.10238499828099,3.05218090121428,3.08755196960219,23001708.3758271,0.0,1.0
1991-08-02,54.25,54.5,53.87,54.12,1368225,3.09496848394159,3.10923101151735,3.07328944202642,3.08755196960219,23982863.3587472,0.0,1.0
1991-08-05,54.12,54.38,53.63,54.25,937350,3.08755196960219,3.10238499828099,3.05959741555368,3.09496848394159,16430292.5098735,0.0,1.0
1991-08-06,55.13,55.25,53.75,54.0,1127375,3.14517258100829,3.15201859424466,3.06644342879005,3.08070595636582,19761136.2013321,0.0,1.0
1991-08-07,54.75,55.25,54.5,55.0,1458875,3.12349353909312,3.15201859424466,3.10923101151735,3.13775606666889,25571817.3418059,0.0,1.0
1991-08-08,54.0,54.87,53.75,54.62,1181050,3.08070595636582,3.13033955232949,3.06644342879005,3.11607702475372,20701975.7494918,0.0,1.0
1991-08-09,54.0,54.25,53.37,53.87,1388475,3.08070595636582,3.09496848394159,3.04476438687488,3.07328944202642,24337814.4691381,0.0,1.0
1991-08-12,54.12,54.62,53.63,53.75,691225,3.08755196960219,3.11607702475372,3.05959741555368,3.06644342879005,12116102.7792578,0.0,1.0
1991-08-13,54.0,54.87,54.0,54.38,925575,3.08070595636582,3.13033955232949,3.08070595636582,3.10238499828099,16223895.0123499,0.0,1.0
1991-08-14,54.0,54.75,53.87,54.5,908650,3.08070595636582,3.12349353909312,3.07328944202642,3.10923101151735,15927225.9978626,0.0,1.0
1991-08-15,54.62,54.62,54.25,54.25,788750,3.11607702475372,3.11607702475372,3.09496848394159,3.09496848394159,13825564.8553504,0.0,1.0
1991-08-16,53.75,55.0,53.37,54.75,1195550,3.06644342879005,3.13775606666889,3.04476438687488,3.12349353909312,20956138.2729816,0.0,1.0
1991-08-19,52.38,52.87,50.75,51.0,1587625,2.98828477767484,3.01623933172335,2.89529309788084,2.90955562545661,27828605.2658964,0.0,1.0
1991-08-20,52.75,53.12,52.5,52.87,1004425,3.00939331848698,3.03050185929912,2.99513079091121,3.01623933172335,17606013.2866375,0.0,1.0
1991-08-21,54.38,54.5,52.87,53.63,1132500,3.10238499828099,3.10923101151735,3.01623933172335,3.05959741555368,19850969.5070483,0.0,1.0
1991-08-22,54.75,54.75,54.12,54.38,797675,3.12349353909312,3.12349353909312,3.08755196960219,3.10238499828099,13982006.2706709,0.0,1.0
1991-08-23,54.75,55.0,54.25,54.5,1055425,3.12349353909312,3.13775606666889,3.09496848394159,3.10923101151735,18499964.2313258,0.0,1.0
1991-08-26,54.62,55.0,54.38,54.5,528125,3.11607702475372,3.13775606666889,3.10238499828099,3.10923101151735,9257212.60124495,0.0,1.0
1991-08-27,54.5,54.75,54.38,54.5,584700,3.10923101151735,3.12349353909312,3.10238499828099,3.10923101151735,10248884.6541026,0.0,1.0
1991-08-28,54.87,55.0,54.25,54.5,890350,3.13033955232949,3.13775606666889,3.09496848394159,3.10923101151735,15606455.3647686,0.0,1.0
1991-08-29,54.87,55.0,54.38,55.0,898800,3.13033955232949,3.13775606666889,3.10238499828099,3.13775606666889,15754570.7663885,0.0,1.0
1991-08-30,54.25,54.75,53.87,54.75,1071475,3.09496848394159,3.12349353909312,3.07328944202642,3.12349353909312,18781295.8521542,0.0,1.0
1991-09-03,53.63,55.0,53.63,54.5,1764275,3.05959741555368,3.13775606666889,3.05959741555368,3.10923101151735,30925005.939998,0.0,1.0
1991-09-04,53.63,55.63,53.5,54.0,1439500,3.05959741555368,3.17369763615982,3.05218090121428,3.08070595636582,25232203.6250738,0.0,1.0
1991-09-05,54.0,54.12,53.63,53.87,1010000,3.08070595636582,3.08755196960219,3.05959741555368,3.07328944202642,17703734.3948069,0.0,1.0
1991-09-06,54.5,54.62,53.5,54.12,1262800,3.10923101151735,3.11607702475372,3.05218090121428,3.08755196960219,22134926.5284774,0.0,1.0
1991-09-09,54.38,54.75,54.0,54.25,600750,3.10238499828099,3.12349353909312,3.08070595636582,3.09496848394159,10530216.2749309,0.0,1.0
1991-09-10,53.87,54.38,53.63,54.25,1083725,3.07328944202642,3.10238499828099,3.05959741555368,3.09496848394159,18996019.3633783,0.0,1.0
1991-09-11,53.87,54.25,53.75,54.0,629925,3.07328944202642,3.09496848394159,3.06644342879005,3.08070595636582,11041608.8006423,0.0,1.0
1991-09-12,53.75,54.25,53.5,54.0,895475,3.06644342879005,3.09496848394159,3.05218090121428,3.08070595636582,15696288.6704849,0.0,1.0
1991-09-13,52.75,53.63,52.62,53.5,1437450,3.00939331848698,3.05959741555368,3.00197680414758,3.05218090121428,25196270.3027873,0.0,1.0
1991-09-16,53.25,53.25,52.62,52.75,1078625,3.03791837363852,3.03791837363852,3.00197680414758,3.00939331848698,18906624.2689095,0.0,1.0
1991-09-17,53.63,53.75,53.12,53.25,1052500,3.05959741555368,3.06644342879005,3.03050185929912,3.03791837363852,18448693.5153805,0.0,1.0
1991-09-18,53.25,53.75,53.0,53.12,815950,3.03791837363852,3.06644342879005,3.02365584606275,3.03050185929912,14302338.6925175,0.0,1.0
1991-09-19,53.25,53.5,52.87,53.0,954975,3.03791837363852,3.05218090121428,3.01623933172335,3.02365584606275,16739231.4392878,0.0,1.0
1991-09-20,54.0,54.0,53.0,53.63,2103525,3.08070595636582,3.08070595636582,3.02365584606275,3.05959741555368,36871532.5671645,0.0,1.0
1991-09-23,53.25,53.5,53.0,53.37,953400,3.03791837363852,3.05218090121428,3.02365584606275,3.04476438687488,16711624.1307018,0.0,1.0
1991-09-24,53.5,53.75,52.75,53.25,1201800,3.05218090121428,3.06644342879005,3.00939331848698,3.03791837363852,21065691.0848306,0.0,1.0
1991-09-25,53.5,53.63,53.0,53.63,833350,3.05218090121428,3.05959741555368,3.02365584606275,3.05959741555368,14607333.7207053,0.0,1.0
1991-09-26,53.75,54.0,52.62,53.5,1191525,3.06644342879005,3.08070595636582,3.00197680414758,3.05218090121428,20885586.2621508,0.0,1.0
1991-09-27,53.75,54.25,53.5,53.75,801475,3.06644342879005,3.09496848394159,3.05218090121428,3.06644342879005,14048614.3802751,0.0,1.0
1991-09-30,53.87,54.25,53.5,53.75,756025,3.07328944202642,3.09496848394159,3.05218090121428,3.06644342879005,13251946.3325088,0.0,1.0
1991-10-01,54.5,54.5,53.87,53.87,770725,3.10923101151735,3.10923101151735,3.07328944202642,3.07328944202642,13509614.5459778,0.0,1.0
1991-10-02,54.62,55.0,54.25,54.38,911975,3.11607702475372,3.13775606666889,3.09496848394159,3.10238499828099,15985508.0937664,0.0,1.0
1991-10-03,54.0,55.37,54.0,54.5,1381550,3.08070595636582,3.15886460748103,3.08070595636582,3.10923101151735,24216429.9536094,0.0,1.0
1991-10-04,53.0,54.5,53.0,54.12,1251250,3.02365584606275,3.10923101151735,3.02365584606275,3.08755196960219,21932472.9321803,0.0,1.0
1991-10-07,53.5,53.75,53.0,53.0,812150,3.05218090121428,3.06644342879005,3.02365584606275,3.02365584606275,14235730.5829133,0.0,1.0
1991-10-08,53.37,53.63,52.87,53.5,1186625,3.04636521296999,3.06120604031442,3.01782516038455,3.0537856266422,20788766.8820435,0.02806,1.0
1991-10-09,53.37,53.5,53.12,53.37,979050,3.04636521296999,3.0537856266422,3.03209518667727,3.04636521296999,17152210.8634697,0.0,1.0
1991-10-10,53.5,53.5,52.87,53.37,721750,3.0537856266422,3.0537856266422,3.01782516038455,3.04636521296999,12644510.6896576,0.0,1.0
1991-10-11,53.5,53.63,53.12,53.63,641500,3.0537856266422,3.06120604031442,3.03209518667727,3.06120604031442,11238591.7664224,0.0,1.0
1991-10-14,54.5,54.75,53.37,53.37,851375,3.11086573181309,3.12513575810581,3.04636521296999,3.04636521296999,14915442.0345095,0.0,1.0
1991-10-15,55.13,55.25,54.5,54.62,1153225,3.14682619807074,3.15367581069125,3.11086573181309,3.11771534443359,20203624.302155,0.0,1.0
1991-10-16,55.63,55.75,55.13,55.13,1050750,3.17536625065618,3.18221586327669,3.14682619807074,3.14682619807074,18408340.293949,0.0,1.0
1991-10-17,56.38,56.5,55.37,55.5,1180175,3.21817632953434,3.22502594215485,3.16052542331175,3.16794583698397,20675767.7910172,0.0,1.0
1991-10-18,55.87,56.5,55.75,56.38,1002650,3.18906547589719,3.22502594215485,3.18221586327669,3.21817632953434,17565664.9019538,0.0,1.0
1991-10-21,55.5,56.0,55.25,56.0,1117800,3.16794583698397,3.19648588956941,3.15367581069125,3.19648588956941,19583005.2634558,0.0,1.0
1991-10-22,56.75,57.13,55.5,55.63,1484925,3.23929596844757,3.26098640841251,3.16794583698397,3.17536625065618,26014755.8515272,0.0,1.0
1991-10-23,57.5,57.75,56.38,57.0,1352850,3.28210604732573,3.29637607361845,3.21817632953434,3.25356599474029,23700902.3713242,0.0,1.0
1991-10-24,56.87,57.37,56.25,57.25,1193550,3.24614558106808,3.27468563365352,3.21075591586213,3.26783602103301,20910087.6115563,0.0,1.0
1991-10-25,56.62,57.37,56.12,56.87,712575,3.23187555477536,3.27468563365352,3.20333550218991,3.24614558106808,12483771.6725774,0.0,1.0
1991-10-28,58.62,58.62,56.75,56.75,1151000,3.34603576511712,3.34603576511712,3.23929596844757,3.23929596844757,20164643.9955606,0.0,1.0
1991-10-29,58.5,59.0,58.0,58.62,1694975,3.33918615249661,3.36772620508206,3.31064609991117,3.34603576511712,29694671.9864252,0.0,1.0
1991-10-30,58.5,58.75,58.0,58.62,607900,3.33918615249661,3.35345617878934,3.31064609991117,3.34603576511712,10649945.3387501,0.0,1.0
1991-10-31,58.87,59.0,58.12,58.5,910625,3.36030579140984,3.36772620508206,3.31749571253168,3.33918615249661,15953456.9404495,0.0,1.0
1991-11-01,60.5,60.75,59.0,59.5,1645525,3.45334636283838,3.4676163891311,3.36772620508206,3.3962662576675,28828345.6218895,0.0,1.0
1991-11-04,59.37,60.25,59.13,60.25,1155200,3.38884584399528,3.43907633654566,3.37514661875427,3.43907633654566,20238224.7990197,0.0,1.0
1991-11-05,59.25,59.75,59.0,59.5,1586750,3.38199623137478,3.41053628396022,3.36772620508206,3.3962662576675,27798652.3544359,0.0,1.0
1991-11-06,59.5,59.62,59.0,59.5,982800,3.3962662576675,3.403115870288,3.36772620508206,3.3962662576675,17217908.0094153,0.0,1.0
1991-11-07,59.13,59.75,59.13,59.5,715025,3.37514661875427,3.41053628396022,3.37514661875427,3.3962662576675,12526693.8079285,0.0,1.0
1991-11-08,59.25,59.88,59.13,59.37,863625,3.38199623137478,3.41795669763243,3.37514661875427,3.38884584399528,15130052.711265,0.0,1.0
1991-11-11,60.38,60.38,59.13,59.13,1319400,3.44649675021787,3.44649675021787,3.37514661875427,3.37514661875427,23114883.8294897,0.0,1.0
1991-11-12,61.37,61.37,60.38,60.38,1342775,3.50300605433705,3.50300605433705,3.44649675021787,3.44649675021787,23524396.0392171,0.0,1.0
1991-11-13,61.13,61.25,60.38,60.75,1076175,3.48930682909604,3.49615644171654,3.44649675021787,3.4676163891311,18853766.94346,0.0,1.0
1991-11-14,60.62,61.37,60.25,61.25,755825,3.46019597545888,3.50300605433705,3.43907633654566,3.49615644171654,13241478.7558164,0.0,1.0
1991-11-15,57.25,60.62,57.0,60.62,1326525,3.26783602103301,3.46019597545888,3.25356599474029,3.46019597545888,23239708.4067863,0.0,1.0
1991-11-18,58.87,59.25,56.87,57.62,1999525,3.36030579140984,3.38199623137478,3.24614558106808,3.28895565994624,35030156.1991515,0.0,1.0
1991-11-19,58.12,58.5,57.0,58.25,1580500,3.31749571253168,3.33918615249661,3.25356599474029,3.32491612620389,27689157.1111933,0.0,1.0
1991-11-20,58.0,59.0,57.5,58.87,1007325,3.31064609991117,3.36772620508206,3.28210604732573,3.36030579140984,17647567.3438993,0.0,1.0
1991-11-21,58.87,59.37,57.62,57.75,1024675,3.36030579140984,3.38884584399528,3.28895565994624,3.29637607361845,17951526.1391408,0.0,1.0
1991-11-22,58.62,59.0,57.87,58.62,1021350,3.34603576511712,3.36772620508206,3.30322568623896,3.34603576511712,17893274.6697357,0.0,1.0
1991-11-25,58.5,59.37,58.38,58.62,735300,3.33918615249661,3.38884584399528,3.33233653987611,3.34603576511712,12881896.3770076,0.0,1.0
1991-11-26,58.25,59.0,57.13,58.87,1393125,3.32491612620389,3.36772620508206,3.26098640841251,3.36030579140984,24406489.7187797,0.0,1.0
1991-11-27,57.75,58.38,57.37,58.25,852050,3.29637607361845,3.33233653987611,3.27468563365352,3.32491612620389,14927267.5207797,0.0,1.0
1991-11-29,57.62,58.0,57.37,57.5,291100,3.28895565994624,3.31064609991117,3.27468563365352,3.28210604732573,5099850.44926819,0.0,1.0
1991-12-02,59.75,59.88,56.75,57.0,1274850,3.41053628396022,3.41795669763243,3.23929596844757,3.25356599474029,22334401.7356563,0.0,1.0
1991-12-03,59.75,59.88,59.13,59.5,816425,3.41053628396022,3.41795669763243,3.37514661875427,3.3962662576675,14303144.6342968,0.0,1.0
1991-12-04,59.75,59.75,59.0,59.5,1155000,3.41053628396022,3.41053628396022,3.36772620508206,3.3962662576675,20234720.9512359,0.0,1.0
1991-12-05,59.13,59.62,58.75,59.25,863625,3.37514661875427,3.403115870288,3.35345617878934,3.38199623137478,15130052.711265,0.0,1.0
1991-12-06,60.12,60.5,58.75,58.75,1022025,3.43165592287344,3.45334636283838,3.35345617878934,3.35345617878934,17905100.156006,0.0,1.0
1991-12-09,60.5,61.13,59.62,60.0,847575,3.45334636283838,3.48930682909604,3.403115870288,3.42480631025294,14848868.926618,0.0,1.0
1991-12-10,59.62,60.75,59.62,60.25,1112225,3.403115870288,3.4676163891311,3.403115870288,3.43907633654566,19485335.5064834,0.0,1.0
1991-12-11,58.62,59.88,58.5,59.62,1278175,3.34603576511712,3.41795669763243,3.33918615249661,3.403115870288,22392653.2050614,0.0,1.0
1991-12-12,59.75,60.0,59.0,59.25,1174375,3.41053628396022,3.42480631025294,3.36772620508206,3.38199623137478,20574156.205288,0.0,1.0
1991-12-13,59.5,60.12,59.37,59.88,1416300,3.3962662576675,3.43165592287344,3.38884584399528,3.41795669763243,24812498.0807233,0.0,1.0
1991-12-16,60.62,60.87,59.62,59.62,1294025,3.46019597545888,3.47446600175161,3.403115870288,3.403115870288,22670333.1419247,0.0,1.0
1991-12-17,61.37,61.88,60.62,60.75,1265925,3.50300605433705,3.5321169079742,3.46019597545888,3.4676163891311,22178042.5283059,0.0,1.0
1991-12-18,61.13,61.25,60.62,60.87,920425,3.48930682909604,3.49615644171654,3.46019597545888,3.47446600175161,16125145.4818539,0.0,1.0
1991-12-19,61.75,62.25,60.87,61.13,1511450,3.52469649430198,3.55323654688742,3.47446600175161,3.48930682909604,26479453.6638489,0.0,1.0
1991-12-20,63.0,63.5,62.25,63.0,2807250,3.59604662576558,3.62458667835103,3.55323654688742,3.59604662576558,49180883.4548546,0.0,1.0
1991-12-23,65.13,65.37,62.75,63.0,1697475,3.71762724977956,3.73132647502058,3.58177659947286,3.59604662576558,29738470.0837222,0.0,1.0
1991-12-24,64.75,65.37,64.5,65.0,820425,3.69593680981463,3.73132647502058,3.68166678352191,3.71020683610735,14373221.589972,0.0,1.0
1991-12-26,66.87,67.0,64.5,64.5,684550,3.8169466327769,3.82436704644911,3.68166678352191,3.68166678352191,11992795.0018775,0.0,1.0
1991-12-27,68.0,68.0,66.87,67.0,1051875,3.88144715162,3.88144715162,3.8169466327769,3.82436704644911,18428049.4377327,0.0,1.0
1991-12-30,67.62,68.25,67.37,67.75,2044475,3.85975671165506,3.89571717791272,3.84548668536234,3.86717712532728,35817645.9885524,0.0,1.0
1991-12-31,68.87,69.75,67.25,67.25,1669175,3.93110684311866,3.98133733566904,3.83863707274184,3.83863707274184,29242675.6223197,0.0,1.0
1992-01-02,67.25,67.88,66.0,67.0,1991700,3.83863707274184,3.87459753899949,3.76728694127823,3.82436704644911,34893068.1546117,0.0,1.0
1992-01-03,67.5,68.37,66.5,67.0,1572050,3.85290709903456,3.90256679053322,3.79582699386367,3.82436704644911,27541119.5423293,0.0,1.0
1992-01-06,68.12,68.25,67.0,67.5,1454175,3.8882967642405,3.89571717791272,3.82436704644911,3.85290709903456,25476039.2547736,0.0,1.0
1992-01-07,67.88,68.0,67.25,67.5,1065700,3.87459753899949,3.88144715162,3.83863707274184,3.85290709903456,18670252.9157854,0.0,1.0
1992-01-08,66.5,68.12,66.5,67.0,1562675,3.79582699386367,3.8882967642405,3.79582699386367,3.82436704644911,27376876.6774654,0.0,1.0
1992-01-09,65.5,67.37,65.37,66.5,1365975,3.74034855644389,3.84713408011641,3.73292496388911,3.79745311455753,23920594.8723304,0.02806,1.0
1992-01-10,65.88,66.0,64.62,65.25,1255050,3.76204828852707,3.76890083550071,3.69009654530388,3.72607241691547,21978105.4517969,0.0,1.0
1992-01-13,65.0,65.5,64.87,65.37,1133850,3.71179627738706,3.74034855644389,3.70437268483229,3.73292496388911,19855682.9341619,0.0,1.0
1992-01-14,64.87,65.13,64.25,65.0,1610775,3.70437268483229,3.71921986994184,3.66896785880183,3.71179627738706,28207468.0762664,0.0,1.0
1992-01-15,63.75,66.75,63.13,66.0,3165675,3.640415579745,3.81172925408594,3.60501075371454,3.76890083550071,55436467.8507766,0.0,1.0
1992-01-16,62.25,63.62,61.88,63.0,4078350,3.55475874257453,3.63299198719023,3.53363005607248,3.59758716115977,71418992.3663089,0.0,1.0
1992-01-17,62.62,63.5,61.0,62.5,1920900,3.57588742907658,3.62613944021659,3.48337804493247,3.56903488210294,33638295.4960812,0.0,1.0
1992-01-20,62.62,63.0,61.88,62.25,875675,3.57588742907658,3.59758716115977,3.53363005607248,3.55475874257453,15334590.2485975,0.0,1.0
1992-01-21,62.0,62.25,61.13,62.25,1700550,3.54048260304612,3.55475874257453,3.49080163748725,3.55475874257453,29779584.2604304,0.0,1.0
1992-01-22,63.37,63.5,61.62,61.62,1261025,3.61871584766182,3.62613944021659,3.51878287096293,3.51878287096293,22082738.0800384,0.0,1.0
1992-01-23,63.0,64.75,62.5,64.75,1301375,3.59758716115977,3.69752013785865,3.56903488210294,3.69752013785865,22789336.6657362,0.0,1.0
1992-01-24,63.62,64.12,63.0,63.25,796350,3.63299198719023,3.66154426624705,3.59758716115977,3.61186330068818,13945471.7155001,0.0,1.0
1992-01-27,62.25,63.62,62.0,63.5,926000,3.55475874257453,3.63299198719023,3.54048260304612,3.62613944021659,16215868.4103135,0.0,1.0
1992-01-28,61.5,61.88,60.75,61.88,1995500,3.5119303239893,3.53363005607248,3.46910190540406,3.53363005607248,34944671.0721172,0.0,1.0
1992-01-29,61.75,63.37,61.25,61.25,1497175,3.52620646351771,3.61871584766182,3.49765418446089,3.49765418446089,26218134.7594072,0.0,1.0
1992-01-30,62.0,62.5,61.37,61.5,1126925,3.54048260304612,3.56903488210294,3.50450673143452,3.5119303239893,19734414.1558234,0.0,1.0
1992-01-31,63.88,64.62,61.5,61.5,2092625,3.64783917229978,3.69009654530388,3.5119303239893,3.5119303239893,36645498.522821,0.0,1.0
1992-02-03,63.62,64.75,63.37,64.0,1538400,3.63299198719023,3.69752013785865,3.61871584766182,3.65469171927342,26940056.1149311,0.0,1.0
1992-02-04,64.25,64.75,63.25,63.88,1278175,3.66896785880183,3.69752013785865,3.61186330068818,3.64783917229978,22383064.3686311,0.0,1.0
1992-02-05,66.0,66.75,64.75,64.87,1797450,3.76890083550071,3.81172925408594,3.69752013785865,3.70437268483229,31476471.5703217,0.0,1.0
1992-02-06,65.62,66.25,65.37,65.75,1492075,3.74720110341752,3.78317697502912,3.73292496388911,3.7546246959723,26128824.9009919,0.0,1.0
1992-02-07,65.37,66.12,64.37,65.62,1677825,3.73292496388911,3.77575338247435,3.67582040577547,3.74720110341752,29381630.0383739,0.0,1.0
1992-02-10,64.87,65.5,64.5,65.25,1019325,3.70437268483229,3.74034855644389,3.68324399833024,3.72607241691547,17850151.2606293,0.0,1.0
1992-02-11,64.62,65.0,64.37,64.62,727750,3.69009654530388,3.71179627738706,3.67582040577547,3.69009654530388,12744166.5611292,0.0,1.0
1992-02-12,64.87,64.87,63.75,64.25,1139425,3.70437268483229,3.70437268483229,3.640415579745,3.66896785880183,19953310.8676257,0.0,1.0
1992-02-13,63.75,65.0,62.75,64.75,1651350,3.640415579745,3.71179627738706,3.58331102163136,3.69752013785865,28918006.8027766,0.0,1.0
1992-02-14,65.0,65.0,62.75,63.37,2352175,3.71179627738706,3.71179627738706,3.58331102163136,3.61871584766182,41190669.8466837,0.0,1.0
1992-02-18,63.13,65.75,63.0,65.5,2989450,3.60501075371454,3.7546246959723,3.59758716115977,3.74034855644389,52350462.0077879,0.0,1.0
1992-02-19,62.0,62.87,61.75,62.75,1952925,3.54048260304612,3.59016356860499,3.52620646351771,3.58331102163136,34199108.8717186,0.0,1.0
1992-02-20,62.5,62.75,61.75,62.0,1897025,3.56903488210294,3.58331102163136,3.52620646351771,3.54048260304612,33220202.7765388,0.0,1.0
1992-02-21,61.62,62.12,61.0,61.25,1995300,3.51878287096293,3.54733515001976,3.48337804493247,3.49765418446089,34941168.7247284,0.0,1.0
1992-02-24,63.0,63.62,61.5,61.88,1612125,3.59758716115977,3.63299198719023,3.5119303239893,3.53363005607248,28231108.921141,0.0,1.0
1992-02-25,62.62,63.25,62.12,63.25,1205125,3.57588742907658,3.61186330068818,3.54733515001976,3.61186330068818,21103831.9848586,0.0,1.0
1992-02-26,64.37,64.5,62.25,62.75,1637275,3.67582040577547,3.68324399833024,3.55475874257453,3.58331102163136,28671529.1052872,0.0,1.0
1992-02-27,63.25,64.75,63.25,64.37,1178875,3.61186330068818,3.69752013785865,3.61186330068818,3.67582040577547,20644148.8900738,0.0,1.0
1992-02-28,63.62,64.25,63.25,63.75,877900,3.63299198719023,3.66896785880183,3.61186330068818,3.640415579745,15373553.8632983,0.0,1.0
1992-03-02,63.25,63.75,63.0,63.62,1024475,3.61186330068818,3.640415579745,3.59758716115977,3.63299198719023,17940336.7058919,0.0,1.0
1992-03-03,62.75,63.62,62.5,63.37,782550,3.58331102163136,3.63299198719023,3.56903488210294,3.61871584766182,13703809.7456704,0.0,1.0
1992-03-04,62.0,63.13,61.75,63.0,969200,3.54048260304612,3.60501075371454,3.52620646351771,3.59758716115977,16972375.4463022,0.0,1.0
1992-03-05,61.13,62.25,61.0,61.25,1043850,3.49080163748725,3.55475874257453,3.48337804493247,3.49765418446089,18279626.6091854,0.0,1.0
1992-03-06,59.75,61.62,59.75,61.37,1994825,3.41199734729042,3.51878287096293,3.41199734729042,3.50450673143452,34932850.6496798,0.0,1.0
1992-03-09,60.25,60.75,59.75,59.88,1601650,3.44054962634724,3.46910190540406,3.41199734729042,3.41942093984519,28047673.4766507,0.0,1.0
1992-03-10,59.88,60.5,59.62,60.38,1905525,3.41942093984519,3.45482576587565,3.40457375473564,3.44797321890201,33369052.5405643,0.0,1.0
1992-03-11,59.88,60.0,59.13,60.0,1122900,3.41942093984519,3.42627348681883,3.37659252125995,3.42627348681883,19663929.4146231,0.0,1.0
1992-03-12,59.75,60.25,59.5,60.0,1029375,3.41199734729042,3.44054962634724,3.397721207762,3.42627348681883,18026144.2169184,0.0,1.0
1992-03-13,59.75,60.12,59.62,60.12,1353250,3.41199734729042,3.43312603379246,3.40457375473564,3.43312603379246,23697758.0197156,0.0,1.0
1992-03-16,59.13,59.88,58.75,59.75,1349925,3.37659252125995,3.41942093984519,3.35489278917677,3.41199734729042,23639531.4943763,0.0,1.0
1992-03-17,60.12,60.12,59.37,59.37,1091950,3.43312603379246,3.43312603379246,3.39029761520723,3.39029761520723,19121941.1562007,0.0,1.0
1992-03-18,60.12,60.75,60.0,60.5,914850,3.43312603379246,3.46910190540406,3.42627348681883,3.45482576587565,16020612.5433859,0.0,1.0
1992-03-19,60.0,60.38,59.75,59.88,727050,3.42627348681883,3.44797321890201,3.41199734729042,3.41942093984519,12731908.3452682,0.0,1.0
1992-03-20,60.38,60.5,59.75,60.12,1834650,3.44797321890201,3.45482576587565,3.41199734729042,3.43312603379246,32127908.1846454,0.0,1.0
1992-03-23,61.0,61.0,60.0,60.38,753125,3.48337804493247,3.48337804493247,3.42627348681883,3.44797321890201,13188526.8860878,0.0,1.0
1992-03-24,62.0,62.37,61.0,61.25,1335225,3.54048260304612,3.56161128954817,3.48337804493247,3.49765418446089,23382108.9612968,0.0,1.0
1992-03-25,61.0,62.62,60.25,62.5,1301375,3.48337804493247,3.57588742907658,3.44054962634724,3.56903488210294,22789336.6657362,0.0,1.0
1992-03-26,61.37,61.5,60.75,61.37,886550,3.50450673143452,3.5119303239893,3.46910190540406,3.50450673143452,15525030.3878655,0.0,1.0
1992-03-27,60.75,61.5,60.5,61.5,814400,3.46910190540406,3.5119303239893,3.45482576587565,3.5119303239893,14261558.5673427,0.0,1.0
1992-03-30,61.0,61.0,60.25,60.87,791475,3.48337804493247,3.48337804493247,3.44054962634724,3.4759544523777,13860101.9978973,0.0,1.0
1992-03-31,61.0,61.37,60.5,61.0,1091525,3.48337804493247,3.50450673143452,3.45482576587565,3.48337804493247,19114498.6679994,0.0,1.0
1992-04-01,61.62,62.12,60.12,61.13,1302050,3.51878287096293,3.54733515001976,3.43312603379246,3.49080163748725,22801157.0881735,0.0,1.0
1992-04-02,60.38,61.75,60.25,61.62,992175,3.44797321890201,3.52620646351771,3.44054962634724,3.51878287096293,17374707.6025948,0.0,1.0
1992-04-03,60.75,61.13,60.38,60.62,903075,3.46910190540406,3.49080163748725,3.44797321890201,3.46167831284929,15814411.8408681,0.0,1.0
1992-04-06,60.5,61.25,60.5,61.0,1161925,3.45482576587565,3.49765418446089,3.45482576587565,3.48337804493247,20347324.9488698,0.0,1.0
1992-04-07,60.0,61.25,59.88,60.75,1490925,3.42627348681883,3.49765418446089,3.41942093984519,3.46910190540406,26108686.403506,0.0,1.0
1992-04-08,62.37,62.37,59.5,59.75,3287550,3.56161128954817,3.56161128954817,3.397721207762,3.41199734729042,57570710.7908489,0.0,1.0
1992-04-09,63.75,64.37,61.62,62.5,3082825,3.64233829021669,3.67776181554899,3.52064134028474,3.5709198923693,53957122.6203451,0.03367,1.0
1992-04-10,65.13,66.12,64.62,64.75,2959650,3.7211842014402,3.77774757253533,3.69204549511847,3.6994730084946,51801253.0595491,0.0,1.0
1992-04-13,65.62,65.75,64.87,64.87,1251450,3.74918021339638,3.75660772677251,3.70632917468795,3.70632917468795,21903494.7177446,0.0,1.0
1992-04-14,67.25,67.88,65.62,65.75,1677150,3.84230980418937,3.87830467670445,3.74918021339638,3.75660772677251,29354305.9378044,0.0,1.0
1992-04-15,66.37,67.75,65.62,67.75,2002375,3.79203125210481,3.87087716332833,3.74918021339638,3.87087716332833,35046554.1854998,0.0,1.0
1992-04-16,64.87,66.0,64.37,65.88,1993050,3.70632917468795,3.77089140634198,3.67776181554899,3.76403524014864,34883343.4393709,0.0,1.0
1992-04-20,63.25,64.5,63.0,64.37,1747125,3.61377093107774,3.68518932892512,3.59948725150826,3.67776181554899,30579042.8772539,0.0,1.0
1992-04-21,62.75,64.0,62.0,63.13,2022925,3.58520357193878,3.65662196978617,3.54235253323035,3.60691476488439,35406230.4142342,0.0,1.0
1992-04-22,63.37,63.37,62.5,63.0,1170175,3.62062709727108,3.62062709727108,3.5709198923693,3.59948725150826,20480979.6087233,0.0,1.0
1992-04-23,62.62,63.88,61.37,63.5,2022025,3.57777605856265,3.64976580359282,3.50635766071527,3.62805461064721,35390478.17064,0.0,1.0
1992-04-24,62.0,63.25,61.88,62.75,967000,3.54235253323035,3.61377093107774,3.535496367037,3.58520357193878,16924910.6173311,0.0,1.0
1992-04-27,62.5,63.0,62.12,62.5,962100,3.5709198923693,3.59948725150826,3.5492086994237,3.5709198923693,16839148.4022071,0.0,1.0
1992-04-28,63.75,64.0,62.5,62.75,1112700,3.64233829021669,3.65662196978617,3.5709198923693,3.58520357193878,19475023.8303043,0.0,1.0
1992-04-29,65.37,65.62,64.12,64.37,2480700,3.7348965338269,3.74918021339638,3.66347813597952,3.67776181554899,43418434.0934987,0.0,1.0
1992-04-30,66.0,66.75,65.37,65.62,1930900,3.77089140634198,3.81374244505042,3.7348965338269,3.74918021339638,33795563.5067266,0.0,1.0
1992-05-01,65.5,66.0,64.25,66.0,1870500,3.74232404720303,3.77089140634198,3.67090564935564,3.77089140634198,32738412.9366265,0.0,1.0
1992-05-04,67.62,67.62,65.5,65.62,1574025,3.8634496499522,3.8634496499522,3.74232404720303,3.74918021339638,27549361.3593015,0.0,1.0
1992-05-05,66.75,67.88,66.75,67.62,1611700,3.81374244505042,3.87830467670445,3.81374244505042,3.8634496499522,28208767.7786479,0.0,1.0
1992-05-06,65.75,67.12,65.75,66.63,1376450,3.75660772677251,3.83488229081324,3.75660772677251,3.80688627885707,24091306.328051,0.0,1.0
1992-05-07,66.0,66.37,65.75,65.75,928025,3.77089140634198,3.79203125210481,3.75660772677251,3.75660772677251,16242750.9572375,0.0,1.0
1992-05-08,65.88,66.5,65.62,65.75,1378425,3.76403524014864,3.79945876548094,3.74918021339638,3.75660772677251,24125873.7514939,0.0,1.0
1992-05-11,67.12,67.12,65.88,66.0,975025,3.83488229081324,3.83488229081324,3.76403524014864,3.77089140634198,17065368.1227128,0.0,1.0
1992-05-12,66.63,67.12,65.88,67.12,1142975,3.80688627885707,3.83488229081324,3.76403524014864,3.83488229081324,20004911.8023206,0.0,1.0
1992-05-13,66.12,66.87,65.88,66.37,898800,3.77774757253533,3.82059861124377,3.76403524014864,3.79203125210481,15731240.6027479,0.0,1.0
1992-05-14,65.0,65.75,64.87,65.5,1631500,3.71375668806408,3.75660772677251,3.70632917468795,3.74232404720303,28555317.1377204,0.0,1.0
1992-05-15,65.25,65.62,64.25,64.75,1330750,3.72804036763355,3.74918021339638,3.67090564935564,3.6994730084946,23291442.403323,0.0,1.0
1992-05-18,65.62,65.75,65.13,65.13,610550,3.74918021339638,3.75660772677251,3.7211842014402,3.7211842014402,10686147.0293811,0.0,1.0
1992-05-19,66.25,66.5,65.25,65.75,1381550,3.78517508591146,3.79945876548094,3.72804036763355,3.75660772677251,24180569.0417516,0.0,1.0
1992-05-20,65.75,66.5,65.75,66.37,1203350,3.75660772677251,3.79945876548094,3.75660772677251,3.79203125210481,21061624.8100986,0.0,1.0
1992-05-21,65.88,66.0,64.75,65.25,978375,3.76403524014864,3.77089140634198,3.6994730084946,3.72804036763355,17124001.473869,0.0,1.0
1992-05-22,65.88,66.25,65.62,66.0,671350,3.76403524014864,3.78517508591146,3.74918021339638,3.77089140634198,11750298.5966341,0.0,1.0
1992-05-26,65.25,65.75,64.62,65.62,988575,3.72804036763355,3.75660772677251,3.69204549511847,3.74918021339638,17302526.90127,0.0,1.0
1992-05-27,65.62,65.75,65.0,65.0,674950,3.74918021339638,3.75660772677251,3.71375668806408,3.71375668806408,11813307.571011,0.0,1.0
1992-05-28,67.0,67.0,65.5,65.88,1230500,3.82802612461989,3.82802612461989,3.74232404720303,3.76403524014864,21536817.4918572,0.0,1.0
1992-05-29,66.63,68.0,66.63,67.12,1730200,3.80688627885707,3.8851608428978,3.80688627885707,3.83488229081324,30282813.1852184,0.0,1.0
1992-06-01,33.75,33.88,32.75,33.25,1054850,3.85659348375885,3.8714485105111,3.74232404720303,3.79945876548094,9231252.30852724,0.0,2.0
1992-06-02,32.75,33.63,32.38,33.63,3650350,3.74232404720303,3.84288115137215,3.70004435567738,3.84288115137215,31945112.4467293,0.0,1.0
1992-06-03,31.5,33.0,31.25,33.0,4400650,3.59948725150826,3.77089140634198,3.5709198923693,3.77089140634198,38511172.6515812,0.0,1.0
1992-06-04,31.75,31.88,31.38,31.5,2192150,3.62805461064721,3.64290963739947,3.58577491912156,3.59948725150826,19184044.8861336,0.0,1.0
1992-06-05,31.88,32.25,31.63,31.88,1881600,3.64290963739947,3.68518932892512,3.61434227826051,3.64290963739947,16466345.3038108,0.0,1.0
1992-06-08,27.75,28.25,26.63,27.13,20803450,3.17097686442394,3.22811158270185,3.04299509548143,3.10012981375933,182056117.777723,0.0,1.0
1992-06-09,27.75,28.38,27.5,28.13,9891900,3.17097686442394,3.24296660945411,3.14240950528499,3.21439925031515,86566454.6719635,0.0,1.0
1992-06-10,27.13,27.88,27.0,27.75,6680050,3.10012981375933,3.1858318911762,3.08527478700708,3.17097686442394,58458763.7897118,0.0,1.0
1992-06-11,27.0,27.5,26.13,27.13,8128650,3.08527478700708,3.14240950528499,2.98586037720352,3.10012981375933,71135819.3844717,0.0,1.0
1992-06-12,27.75,28.0,26.88,27.13,4529650,3.17097686442394,3.1995442235629,3.07156245462038,3.10012981375933,39640083.4424994,0.0,1.0
1992-06-15,27.5,28.0,27.38,27.75,4531650,3.14240950528499,3.1995442235629,3.12869717289829,3.17097686442394,39657585.9353818,0.0,1.0
1992-06-16,27.13,27.88,27.13,27.63,3683800,3.10012981375933,3.1858318911762,3.10012981375933,3.15726453203724,32237841.6401884,0.0,1.0
1992-06-17,27.38,27.5,27.13,27.25,3543000,3.12869717289829,3.14240950528499,3.10012981375933,3.11384214614603,31005666.1412637,0.0,1.0
1992-06-18,27.75,27.75,27.13,27.25,3351500,3.17097686442394,3.17097686442394,3.10012981375933,3.11384214614603,29329802.447769,0.0,1.0
1992-06-19,27.75,28.13,27.5,27.5,3900150,3.17097686442394,3.21439925031515,3.14240950528499,3.14240950528499,34131173.8077476,0.0,1.0
1992-06-22,29.25,29.25,27.75,27.88,3488600,3.34238101925767,3.34238101925767,3.17097686442394,3.1858318911762,30529598.334861,0.0,1.0
1992-06-23,28.5,29.13,28.13,29.13,3564150,3.2566789418408,3.32866868687097,3.21439925031515,3.32866868687097,31190755.0034957,0.0,1.0
1992-06-24,28.5,28.75,27.75,28.38,3122650,3.2566789418408,3.28524630097976,3.17097686442394,3.24296660945411,27327079.6996944,0.0,1.0
1992-06-25,28.0,28.63,28.0,28.5,2921100,3.1995442235629,3.27153396859306,3.1995442235629,3.2566789418408,25563265.9794652,0.0,1.0
1992-06-26,28.75,28.88,28.0,28.13,1862500,3.28524630097976,3.30010132773202,3.1995442235629,3.21439925031515,16299196.4967834,0.0,1.0
1992-06-29,29.5,29.63,28.88,29.0,1987450,3.37094837839662,3.38580340514888,3.30010132773202,3.31381366011871,17392664.7396146,0.0,1.0
1992-06-30,29.75,29.88,29.38,29.63,2565100,3.39951573753558,3.41437076428783,3.35723604600992,3.38580340514888,22447822.2463888,0.0,1.0
1992-07-01,30.38,30.5,29.63,29.63,3434550,3.47150548256574,3.48521781495244,3.38580340514888,3.38580340514888,30056593.4647128,0.0,1.0
1992-07-02,30.0,30.88,29.88,30.63,2706300,3.42808309667453,3.52864020084365,3.41437076428783,3.5000728417047,23683498.2438899,0.0,1.0
1992-07-06,30.38,30.75,29.63,30.0,3395750,3.47150548256574,3.5137851740914,3.38580340514888,3.42808309667453,29717045.1027932,0.0,1.0
1992-07-07,29.88,30.75,29.75,30.38,2445900,3.41437076428783,3.5137851740914,3.39951573753558,3.47150548256574,21404673.6705947,0.0,1.0
1992-07-08,29.63,30.13,29.5,29.88,2575550,3.38580340514888,3.44293812342679,3.37094837839662,3.41437076428783,22539272.7716996,0.0,1.0
1992-07-09,29.38,30.25,29.25,29.75,4138050,3.36108349793876,3.4606118384155,3.34621144706292,3.40341164273921,36171641.9941839,0.03367,1.0
1992-07-10,29.13,29.75,29.0,29.63,2764050,3.33248340010061,3.40341164273921,3.31761134922478,3.3896835957769,24161193.5704073,0.0,1.0
1992-07-13,29.5,29.75,29.0,29.25,1809900,3.37481154490107,3.40341164273921,3.31761134922478,3.34621144706292,15820750.0743764,0.0,1.0
1992-07-14,30.5,30.75,29.38,29.75,3875650,3.48921193625365,3.51781203409179,3.36108349793876,3.40341164273921,33877943.547023,0.0,1.0
1992-07-15,30.25,30.88,30.13,30.5,3214850,3.4606118384155,3.53268408496763,3.44688379145319,3.48921193625365,28101739.5306973,0.0,1.0
1992-07-16,30.13,30.63,29.88,30.0,2007900,3.44688379145319,3.50408398712948,3.41828369361505,3.43201174057736,17551513.384353,0.0,1.0
1992-07-17,29.88,30.0,29.63,29.88,1787400,3.41828369361505,3.43201174057736,3.3896835957769,3.41828369361505,15624072.4255154,0.0,1.0
1992-07-20,29.38,29.75,29.0,29.13,2198400,3.36108349793876,3.40341164273921,3.31761134922478,3.33248340010061,19216717.4780425,0.0,1.0
1992-07-21,29.63,29.88,29.38,29.63,2076350,3.3896835957769,3.41828369361505,3.36108349793876,3.3896835957769,18149850.4983322,0.0,1.0
1992-07-22,29.13,29.75,28.88,29.5,2380450,3.33248340010061,3.40341164273921,3.30388330226247,3.37481154490107,20808058.1880487,0.0,1.0
1992-07-23,29.5,29.5,29.0,29.0,1473900,3.37481154490107,3.37481154490107,3.31761134922478,3.31761134922478,12883697.1847193,0.0,1.0
1992-07-24,29.63,29.75,29.13,29.13,1448600,3.3896835957769,3.40341164273921,3.33248340010061,3.33248340010061,12662544.0951112,0.0,1.0
1992-07-27,30.0,30.25,29.63,29.75,1989250,3.43201174057736,3.4606118384155,3.3896835957769,3.40341164273921,17388489.4665193,0.0,1.0
1992-07-28,30.63,30.88,30.0,30.0,2484450,3.50408398712948,3.53268408496763,3.43201174057736,3.43201174057736,21717145.9872283,0.0,1.0
1992-07-29,30.75,31.13,30.5,31.0,2879400,3.51781203409179,3.56128418280577,3.48921193625365,3.54641213192994,25169494.3169012,0.0,1.0
1992-07-30,30.25,30.88,30.13,30.5,2372200,3.4606118384155,3.53268408496763,3.44688379145319,3.48921193625365,20735943.050133,0.0,1.0
1992-07-31,30.38,30.5,30.0,30.13,1792700,3.47548388929134,3.48921193625365,3.43201174057736,3.44688379145319,15670400.9383583,0.0,1.0
1992-08-03,31.0,31.0,30.13,30.38,1675800,3.54641213192994,3.54641213192994,3.44688379145319,3.47548388929134,14648551.287165,0.0,1.0
1992-08-04,30.63,31.5,30.5,31.0,2439850,3.50408398712948,3.60361232760623,3.48921193625365,3.54641213192994,21327287.1810417,0.0,1.0
1992-08-05,30.63,30.75,30.38,30.75,1682250,3.50408398712948,3.51781203409179,3.47548388929134,3.51781203409179,14704932.2131719,0.0,1.0
1992-08-06,30.63,31.25,30.63,30.63,1816750,3.50408398712948,3.57501222976808,3.50408398712948,3.50408398712948,15880627.4919186,0.0,1.0
1992-08-07,30.5,31.38,30.38,30.63,2426300,3.48921193625365,3.58988428064392,3.47548388929134,3.50408398712948,21208843.5302832,0.0,1.0
1992-08-10,31.13,31.25,30.13,30.25,1545700,3.56128418280577,3.57501222976808,3.44688379145319,3.4606118384155,13511317.4153067,0.0,1.0
1992-08-11,30.63,31.13,30.5,31.13,1785400,3.50408398712948,3.56128418280577,3.48921193625365,3.56128418280577,15606589.9678389,0.0,1.0
1992-08-12,30.38,30.75,30.25,30.38,1343450,3.47548388929134,3.51781203409179,3.4606118384155,3.47548388929134,11743403.8827676,0.0,1.0
1992-08-13,30.25,30.75,30.0,30.63,1807700,3.4606118384155,3.51781203409179,3.43201174057736,3.50408398712948,15801519.3709323,0.0,1.0
1992-08-14,30.25,30.5,30.0,30.13,1753500,3.4606118384155,3.48921193625365,3.43201174057736,3.44688379145319,15327744.7678983,0.0,1.0
1992-08-17,30.75,31.0,30.25,30.38,1440600,3.51781203409179,3.54641213192994,3.4606118384155,3.47548388929134,12592614.264405,0.0,1.0
1992-08-18,31.0,31.38,30.75,31.0,2366400,3.54641213192994,3.58988428064392,3.51781203409179,3.54641213192994,20685243.9228711,0.0,1.0
1992-08-19,30.75,31.38,30.75,31.0,1270600,3.51781203409179,3.58988428064392,3.51781203409179,3.54641213192994,11106605.3618999,0.0,1.0
1992-08-20,30.5,30.88,30.38,30.63,1140250,3.48921193625365,3.53268408496763,3.47548388929134,3.50408398712948,9967186.18283204,0.0,1.0
1992-08-21,30.0,31.0,29.75,31.0,2185450,3.43201174057736,3.54641213192994,3.40341164273921,3.54641213192994,19103518.564587,0.0,1.0
1992-08-24,30.0,30.13,29.63,29.63,1506000,3.43201174057736,3.44688379145319,3.3896835957769,3.3896835957769,13164290.6304276,0.0,1.0
1992-08-25,30.25,30.5,29.75,29.88,2442350,3.4606118384155,3.48921193625365,3.40341164273921,3.41828369361505,21349140.2531374,0.0,1.0
1992-08-26,31.25,31.25,30.38,30.38,2124900,3.57501222976808,3.57501222976808,3.47548388929134,3.47548388929134,18574237.15843,0.0,1.0
1992-08-27,31.13,31.63,30.75,31.5,1827100,3.56128418280577,3.61848437848206,3.51781203409179,3.60361232760623,15971099.2103946,0.0,1.0
1992-08-28,30.88,31.25,30.63,31.0,1475500,3.53268408496763,3.57501222976808,3.50408398712948,3.54641213192994,12897683.1508605,0.0,1.0
1992-08-31,30.5,30.88,30.38,30.63,1133150,3.48921193625365,3.53268408496763,3.47548388929134,3.50408398712948,9905123.45808036,0.0,1.0
1992-09-01,31.5,31.5,30.38,30.5,1403350,3.60361232760623,3.60361232760623,3.47548388929134,3.48921193625365,12267003.4901796,0.0,1.0
1992-09-02,31.13,31.38,30.88,31.38,1630750,3.56128418280577,3.58988428064392,3.53268408496763,3.58988428064392,14254758.9280012,0.0,1.0
1992-09-03,30.88,31.25,30.63,31.13,1926200,3.53268408496763,3.57501222976808,3.50408398712948,3.56128418280577,16837354.9882667,0.0,1.0
1992-09-04,31.13,31.13,30.75,30.75,847300,3.56128418280577,3.56128418280577,3.51781203409179,3.51781203409179,7406443.19466222,0.0,1.0
1992-09-08,30.25,31.13,30.13,31.13,2102400,3.4606118384155,3.56128418280577,3.44688379145319,3.56128418280577,18377559.509569,0.0,1.0
1992-09-09,30.25,30.5,30.0,30.38,1759350,3.4606118384155,3.48921193625365,3.43201174057736,3.47548388929134,15378880.9566021,0.0,1.0
1992-09-10,30.25,30.5,30.13,30.5,1707650,3.4606118384155,3.48921193625365,3.44688379145319,3.48921193625365,14926959.4256638,0.0,1.0
1992-09-11,30.38,30.5,30.13,30.25,1253000,3.47548388929134,3.48921193625365,3.44688379145319,3.4606118384155,10952759.7343465,0.0,1.0
1992-09-14,30.88,31.13,30.5,31.0,2004150,3.53268408496763,3.56128418280577,3.48921193625365,3.54641213192994,17518733.7762095,0.0,1.0
1992-09-15,30.0,30.88,30.0,30.63,1909000,3.43201174057736,3.53268408496763,3.43201174057736,3.50408398712948,16687005.8522485,0.0,1.0
1992-09-16,29.75,30.13,29.38,29.5,2851800,3.40341164273921,3.44688379145319,3.36108349793876,3.37481154490107,24928236.4009651,0.0,1.0
1992-09-17,29.75,30.13,29.5,30.0,2479750,3.40341164273921,3.44688379145319,3.37481154490107,3.43201174057736,21676062.2116885,0.0,1.0
1992-09-18,29.88,30.0,29.63,30.0,2478200,3.41828369361505,3.43201174057736,3.3896835957769,3.43201174057736,21662513.3069891,0.0,1.0
1992-09-21,29.63,29.88,29.5,29.75,1426100,3.3896835957769,3.41828369361505,3.37481154490107,3.40341164273921,12465866.4462502,0.0,1.0
1992-09-22,29.38,29.88,29.25,29.5,1850850,3.36108349793876,3.41828369361505,3.34621144706292,3.37481154490107,16178703.3953034,0.0,1.0
1992-09-23,29.25,29.5,29.13,29.38,1596900,3.34621144706292,3.37481154490107,3.33248340010061,3.36108349793876,13958868.3318259,0.0,1.0
1992-09-24,29.25,29.5,29.0,29.5,1971000,3.34621144706292,3.37481154490107,3.31761134922478,3.37481154490107,17228962.040221,0.0,1.0
1992-09-25,28.38,29.13,27.5,29.13,4825950,3.24668310658618,3.33248340010061,3.14601076219591,3.33248340010061,42184733.3120266,0.0,1.0
1992-09-28,28.25,28.38,27.38,28.0,3369100,3.23181105571035,3.24668310658618,3.1322827152336,3.2032109578722,29450074.0789997,0.0,1.0
1992-09-29,28.38,28.88,27.88,28.25,2945800,3.24668310658618,3.30388330226247,3.18948291090989,3.23181105571035,25749911.911762,0.0,1.0
1992-09-30,28.25,28.63,28.25,28.25,3095000,3.23181105571035,3.27528320442433,3.23181105571035,3.23181105571035,27054103.2544312,0.0,1.0
1992-10-01,28.38,28.75,28.25,28.5,2479950,3.24668310658618,3.28901125138663,3.23181105571035,3.26041115354849,21677810.4574561,0.0,1.0
1992-10-02,27.88,28.5,27.63,28.5,2443900,3.18948291090989,3.26041115354849,3.16088281307175,3.26041115354849,21362689.1578367,0.0,1.0
1992-10-05,27.5,27.63,26.5,27.38,4862200,3.14601076219591,3.16088281307175,3.03161037084333,3.1322827152336,42501602.8574137,0.0,1.0
1992-10-06,27.63,27.75,26.88,27.5,3257700,3.16088281307175,3.17461086003406,3.07508251955731,3.14601076219591,28476301.1864169,0.0,1.0
1992-10-07,27.63,28.13,27.38,27.75,2739250,3.16088281307175,3.21808300874804,3.1322827152336,3.17461086003406,23944411.0952183,0.0,1.0
1992-10-08,28.5,28.75,27.38,27.38,2911100,3.26426301472533,3.29289690081941,3.13598320502385,3.13598320502385,25416564.0531209,0.03367,1.0
1992-10-09,28.63,28.88,28.13,28.38,3257500,3.27915263549425,3.30778652158834,3.22188486330609,3.25051874940017,28440952.6993375,0.0,1.0
1992-10-12,28.88,28.88,28.25,28.25,1485600,3.30778652158834,3.30778652158834,3.23562912863125,3.23562912863125,12970645.9954369,0.0,1.0
1992-10-13,28.63,29.13,28.5,28.88,2349200,3.27915263549425,3.33642040768242,3.26426301472533,3.30778652158834,20510663.4171247,0.0,1.0
1992-10-14,28.88,29.25,28.5,28.63,2076350,3.30778652158834,3.35016467300758,3.26426301472533,3.27915263549425,18128433.5033828,0.0,1.0
1992-10-15,29.5,29.63,28.63,28.63,2092850,3.37879855910166,3.39368817987058,3.27915263549425,3.27915263549425,18272493.5861269,0.0,1.0
1992-10-16,29.5,29.5,28.75,29.5,2170550,3.37879855910166,3.37879855910166,3.29289690081941,3.37879855910166,18950885.6121403,0.0,1.0
1992-10-19,29.5,29.75,29.25,29.25,1959350,3.37879855910166,3.40743244519574,3.35016467300758,3.35016467300758,17106916.5530152,0.0,1.0
1992-10-20,28.88,29.75,28.63,29.63,2422550,3.30778652158834,3.40743244519574,3.27915263549425,3.39368817987058,21151075.9667782,0.0,1.0
1992-10-21,29.25,29.38,28.88,29.0,2040000,3.35016467300758,3.3650542937765,3.30778652158834,3.3215307869135,17811064.7756404,0.0,1.0
1992-10-22,29.38,29.5,29.13,29.25,1343450,3.3650542937765,3.37879855910166,3.33642040768242,3.35016467300758,11729546.5553108,0.0,1.0
1992-10-23,28.88,29.25,28.63,29.13,1896600,3.30778652158834,3.35016467300758,3.27915263549425,3.33642040768242,16559051.6928821,0.0,1.0
1992-10-26,29.13,29.25,28.63,28.88,1713000,3.33642040768242,3.35016467300758,3.27915263549425,3.30778652158834,14956055.8630745,0.0,1.0
1992-10-27,28.88,29.13,28.75,29.13,1823250,3.30778652158834,3.33642040768242,3.29289690081941,3.33642040768242,15918639.1432286,0.0,1.0
1992-10-28,28.63,28.88,28.38,28.88,1931300,3.27915263549425,3.30778652158834,3.25051874940017,3.30778652158834,16862014.4123501,0.0,1.0
1992-10-29,29.0,29.0,28.63,28.75,2808750,3.3215307869135,3.3215307869135,3.27915263549425,3.29289690081941,24522954.9944019,0.0,1.0
1992-10-30,29.0,29.5,28.88,29.0,2633250,3.3215307869135,3.37879855910166,3.30778652158834,3.3215307869135,22990679.5688505,0.0,1.0
1992-11-02,29.75,29.75,28.88,28.88,3519900,3.40743244519574,3.40743244519574,3.30778652158834,3.30778652158834,30731944.5606748,0.0,1.0
1992-11-03,29.13,29.75,29.0,29.75,2163500,3.33642040768242,3.40743244519574,3.3215307869135,3.40743244519574,18889332.6676951,0.0,1.0
1992-11-04,28.25,29.25,28.13,28.88,2720800,3.23562912863125,3.35016467300758,3.22188486330609,3.30778652158834,23755071.0988051,0.0,1.0
1992-11-05,28.25,28.38,27.75,28.13,2384000,3.23562912863125,3.25051874940017,3.17836135644309,3.22188486330609,20814499.2280033,0.0,1.0
1992-11-06,28.0,28.38,27.75,28.38,2167000,3.20699524253717,3.25051874940017,3.17836135644309,3.25051874940017,18919890.867065,0.0,1.0
1992-11-09,28.25,28.63,27.88,28.0,1961200,3.23562912863125,3.27915263549425,3.19325097721201,3.20699524253717,17123068.7441107,0.0,1.0
1992-11-10,28.25,28.38,27.88,28.13,2380650,3.23562912863125,3.25051874940017,3.19325097721201,3.22188486330609,20785250.6657491,0.0,1.0
1992-11-11,29.38,29.63,28.25,28.38,3418250,3.3650542937765,3.39368817987058,3.23562912863125,3.25051874940017,29844447.1418298,0.0,1.0
1992-11-12,29.63,30.0,29.5,29.63,4309800,3.39368817987058,3.43606633128982,3.37879855910166,3.39368817987058,37628493.612772,0.0,1.0
1992-11-13,29.88,30.0,29.5,29.75,1957550,3.42232206596466,3.43606633128982,3.37879855910166,3.40743244519574,17091200.9076249,0.0,1.0
1992-11-16,30.13,30.25,29.75,29.88,2957750,3.45095595205875,3.46470021738391,3.40743244519574,3.42232206596466,25823861.1961521,0.0,1.0
1992-11-17,30.88,30.88,30.25,30.25,3732550,3.53685761034099,3.53685761034099,3.46470021738391,3.46470021738391,32588573.4452532,0.0,1.0
1992-11-18,31.25,31.5,30.75,30.88,3300000,3.57923576176023,3.60786964785431,3.52196798957207,3.53685761034099,28812016.54883,0.0,1.0
1992-11-19,31.25,31.25,30.88,31.13,1802800,3.57923576176023,3.57923576176023,3.53685761034099,3.56549149643507,15740091.9497669,0.0,1.0
1992-11-20,31.75,31.88,31.13,31.5,2308650,3.6365035339484,3.65139315471732,3.56549149643507,3.60786964785431,20156624.8501383,0.0,1.0
1992-11-23,31.13,31.75,31.13,31.75,1368750,3.56549149643507,3.6365035339484,3.56549149643507,3.6365035339484,11950438.6821852,0.0,1.0
1992-11-24,31.25,31.75,31.0,31.13,1840850,3.57923576176023,3.6365035339484,3.55060187566615,3.56549149643507,16072303.231489,0.0,1.0
1992-11-25,31.13,31.63,31.13,31.25,1092850,3.56549149643507,3.62275926862324,3.56549149643507,3.57923576176023,9541579.48042088,0.0,1.0
1992-11-27,31.13,31.38,31.0,31.13,642850,3.56549149643507,3.59412538252916,3.55060187566615,3.56549149643507,5612668.13285315,0.0,1.0
1992-11-30,30.75,31.25,30.5,31.13,2333650,3.52196798957207,3.57923576176023,3.49333410347799,3.56549149643507,20374897.7027809,0.0,1.0
1992-12-01,30.88,31.0,30.25,30.63,2229850,3.53685761034099,3.55060187566615,3.46470021738391,3.50822372424691,19468628.8186087,0.0,1.0
1992-12-02,30.75,31.25,30.5,31.25,2320550,3.52196798957207,3.57923576176023,3.49333410347799,3.57923576176023,20260522.7279962,0.0,1.0
1992-12-03,30.75,30.88,30.38,30.75,1789350,3.52196798957207,3.53685761034099,3.47958983815283,3.52196798957207,15622661.1550451,0.0,1.0
1992-12-04,31.0,31.25,30.75,31.0,1451000,3.55060187566615,3.57923576176023,3.52196798957207,3.55060187566615,12668556.3673795,0.0,1.0
1992-12-07,31.38,31.38,30.75,31.13,1767150,3.59412538252916,3.59412538252916,3.52196798957207,3.56549149643507,15428834.8618984,0.0,1.0
1992-12-08,31.63,31.75,31.25,31.5,1609400,3.62275926862324,3.6365035339484,3.57923576176023,3.60786964785431,14051533.1617233,0.0,1.0
1992-12-09,31.75,31.88,31.25,31.5,2307600,3.6365035339484,3.65139315471732,3.57923576176023,3.60786964785431,20147457.3903273,0.0,1.0
1992-12-10,30.88,31.63,30.88,31.63,2090350,3.53685761034099,3.62275926862324,3.53685761034099,3.62275926862324,18250666.3008627,0.0,1.0
1992-12-11,31.25,31.75,30.75,31.0,1676500,3.57923576176023,3.6365035339484,3.52196798957207,3.55060187566615,14637377.4982162,0.0,1.0
1992-12-14,31.75,31.75,30.88,31.13,2371300,3.6365035339484,3.6365035339484,3.53685761034099,3.56549149643507,20703616.6188608,0.0,1.0
1992-12-15,31.5,32.13,31.5,31.75,2729050,3.60786964785431,3.6800270408114,3.60786964785431,3.6365035339484,23827101.1401772,0.0,1.0
1992-12-16,31.13,31.88,31.13,31.75,1902550,3.56549149643507,3.65139315471732,3.56549149643507,3.6365035339484,16611000.6318111,0.0,1.0
1992-12-17,32.0,32.13,31.0,31.25,2080550,3.66513742004248,3.6800270408114,3.55060187566615,3.57923576176023,18165103.3426267,0.0,1.0
1992-12-18,32.63,32.63,32.0,32.5,4743300,3.73729481299956,3.73729481299956,3.66513742004248,3.72240519223064,41413344.8775956,0.0,1.0
1992-12-21,33.0,33.0,32.13,32.25,2233600,3.77967296441881,3.77967296441881,3.6800270408114,3.69377130613656,19501369.746505,0.0,1.0
1992-12-22,32.25,32.88,31.63,32.88,3019250,3.69377130613656,3.76592869909365,3.62275926862324,3.76592869909365,26360812.413653,0.0,1.0
1992-12-23,31.38,32.25,31.38,32.0,2244950,3.59412538252916,3.69377130613656,3.59412538252916,3.66513742004248,19600465.6216048,0.0,1.0
1992-12-24,31.25,31.63,31.0,31.25,1828350,3.57923576176023,3.62275926862324,3.55060187566615,3.57923576176023,15963166.8051677,0.0,1.0
1992-12-28,31.38,31.5,31.0,31.25,3362650,3.59412538252916,3.60786964785431,3.55060187566615,3.57923576176023,29359008.3175525,0.0,1.0
1992-12-29,30.75,31.5,30.75,31.38,2385950,3.52196798957207,3.60786964785431,3.52196798957207,3.59412538252916,20831524.5105094,0.0,1.0
1992-12-30,30.88,31.13,30.63,30.88,1298650,3.53685761034099,3.56549149643507,3.50822372424691,3.53685761034099,11338401.6033752,0.0,1.0
1992-12-31,30.38,31.13,30.38,31.13,1476400,3.47958983815283,3.56549149643507,3.47958983815283,3.56549149643507,12890321.5856644,0.0,1.0
1993-01-04,30.38,30.88,30.13,30.5,3368750,3.47958983815283,3.53685761034099,3.45095595205875,3.49333410347799,29412266.8935973,0.0,1.0
1993-01-05,29.75,30.38,29.13,30.38,4488600,3.40743244519574,3.47958983815283,3.33642040768242,3.47958983815283,39189581.0548723,0.0,1.0
1993-01-06,29.0,29.75,28.25,29.63,5229350,3.3215307869135,3.40743244519574,3.23562912863125,3.39368817987058,45657005.6786739,0.0,1.0
1993-01-07,28.38,29.0,28.25,28.75,3256100,3.25051874940017,3.3215307869135,3.23562912863125,3.29289690081941,28428729.4195895,0.0,1.0
1993-01-08,28.88,29.0,28.25,28.38,4394950,3.30778652158834,3.3215307869135,3.23562912863125,3.25051874940017,38371930.9488728,0.0,1.0
1993-01-11,28.63,29.38,28.38,29.0,2716500,3.28300904727341,3.36901172926625,3.25434148660913,3.32543703705654,23689668.191622,0.03367,1.0
1993-01-12,28.13,28.63,27.75,28.38,3975150,3.22567392594484,3.28300904727341,3.18209923373514,3.25434148660913,34665924.7236982,0.0,1.0
1993-01-13,28.5,28.63,27.38,28.25,3762500,3.26810191572798,3.28300904727341,3.139671243952,3.2394343550637,32811476.7424913,0.0,1.0
1993-01-14,27.75,28.75,27.25,28.63,3818350,3.18209923373514,3.29676947639226,3.12476411240658,3.28300904727341,33298525.5068948,0.0,1.0
1993-01-15,28.13,28.75,27.88,28.25,5340350,3.22567392594484,3.29676947639226,3.19700636528056,3.2394343550637,46571367.3944887,0.0,1.0
1993-01-18,27.63,28.38,27.38,28.25,3570650,3.16833880461628,3.25434148660913,3.139671243952,3.2394343550637,31138418.4533095,0.0,1.0
1993-01-19,26.75,27.75,26.75,27.5,6747450,3.06742899107802,3.18209923373514,3.06742899107802,3.15343167307086,58842205.6468101,0.0,1.0
1993-01-20,27.25,27.63,26.88,27.0,4874700,3.12476411240658,3.16833880461628,3.08233612262344,3.0960965517423,42510592.8708631,0.0,1.0
1993-01-21,27.75,27.75,27.25,27.38,3827300,3.18209923373514,3.18209923373514,3.12476411240658,3.139671243952,33376575.3984152,0.0,1.0
1993-01-22,27.88,28.5,27.13,27.88,2636400,3.19700636528056,3.26810191572798,3.11100368328772,3.19700636528056,22991143.4641606,0.0,1.0
1993-01-25,28.25,28.63,28.0,28.0,2209350,3.2394343550637,3.28300904727341,3.21076679439942,3.21076679439942,19266986.3497736,0.0,1.0
1993-01-26,27.63,28.63,27.5,28.5,2508500,3.16833880461628,3.28300904727341,3.15343167307086,3.26810191572798,21875771.2713727,0.0,1.0
1993-01-27,27.25,27.75,26.88,27.75,3129300,3.12476411240658,3.18209923373514,3.08233612262344,3.18209923373514,27289555.9256553,0.0,1.0
1993-01-28,27.0,27.63,27.0,27.38,2852600,3.0960965517423,3.16833880461628,3.0960965517423,3.139671243952,24876549.7822274,0.0,1.0
1993-01-29,27.5,27.5,27.0,27.13,2583150,3.15343167307086,3.15343167307086,3.0960965517423,3.11100368328772,22526768.4112602,0.0,1.0
1993-02-01,27.5,27.88,27.13,27.88,2478400,3.15343167307086,3.19700636528056,3.11100368328772,3.19700636528056,21613279.4574327,0.0,1.0
1993-02-02,26.13,27.5,26.13,27.38,5585750,2.9963334406306,3.15343167307086,2.9963334406306,3.139671243952,48711416.9340521,0.0,1.0
1993-02-03,27.63,27.75,26.0,26.25,6955800,3.16833880461628,3.18209923373514,2.98142630908517,3.01009386974946,60659154.7974542,0.0,1.0
1993-02-04,27.38,27.88,27.13,27.88,2890750,3.139671243952,3.19700636528056,3.11100368328772,3.19700636528056,25209242.8952444,0.0,1.0
1993-02-05,27.5,27.5,26.75,27.25,2477250,3.15343167307086,3.15343167307086,3.06742899107802,3.12476411240658,21603250.7004217,0.0,1.0
1993-02-08,26.63,27.75,26.63,27.5,2806750,3.05366856195916,3.18209923373514,3.05366856195916,3.15343167307086,24476707.6005283,0.0,1.0
1993-02-09,27.38,27.38,26.25,26.5,3310000,3.139671243952,3.139671243952,3.01009386974946,3.03876143041374,28865378.875122,0.0,1.0
1993-02-10,27.5,27.75,27.13,27.5,3451950,3.15343167307086,3.18209923373514,3.11100368328772,3.15343167307086,30103276.3166094,0.0,1.0
1993-02-11,27.75,28.25,27.38,27.38,2417850,3.18209923373514,3.2394343550637,3.139671243952,3.139671243952,21085243.5991582,0.0,1.0
1993-02-12,28.0,28.13,27.5,28.0,2490200,3.21076679439942,3.22567392594484,3.15343167307086,3.21076679439942,21716183.2250238,0.0,1.0
1993-02-16,26.63,27.5,26.25,27.38,4302700,3.05366856195916,3.15343167307086,3.01009386974946,3.139671243952,37522376.3401774,0.0,1.0
1993-02-17,25.75,26.5,25.25,26.25,5081700,2.95275874842089,3.03876143041374,2.89542362709233,3.01009386974946,44315769.1328421,0.0,1.0
1993-02-18,25.0,26.25,24.88,26.0,4059350,2.86675606642805,3.01009386974946,2.8529956373092,2.98142630908517,35400204.1500684,0.0,1.0
1993-02-19,24.25,25.13,24.0,25.0,5724750,2.78075338443521,2.88166319797348,2.75208582377093,2.86675606642805,49923588.4336418,0.0,1.0
1993-02-22,23.25,24.63,22.63,24.38,7293750,2.66608314177809,2.82432807664492,2.59498759133067,2.79566051598064,63606301.2599458,0.0,1.0
1993-02-23,24.25,24.25,22.88,23.5,7072700,2.78075338443521,2.78075338443521,2.62365515199495,2.69475070244237,61678599.7492674,0.0,1.0
1993-02-24,26.0,26.0,24.38,24.5,7041350,2.98142630908517,2.98142630908517,2.79566051598064,2.80942094509949,61405207.1124895,0.0,1.0
1993-02-25,26.38,26.5,25.38,25.75,4932450,3.02500100129488,3.03876143041374,2.91033075863776,2.95275874842089,43014210.8859805,0.0,1.0
1993-02-26,26.13,26.63,25.75,26.38,3137850,2.9963334406306,3.05366856195916,2.95275874842089,3.02500100129488,27364117.5538675,0.0,1.0
1993-03-01,25.88,26.38,25.75,26.13,3776050,2.96766587996632,3.02500100129488,2.95275874842089,2.9963334406306,32929641.6620557,0.0,1.0
1993-03-02,26.0,26.0,25.63,26.0,2972800,2.98142630908517,2.98142630908517,2.93899831930204,2.98142630908517,25924772.9063331,0.0,1.0
1993-03-03,25.63,25.88,25.38,25.75,3287050,2.93899831930204,2.96766587996632,2.91033075863776,2.95275874842089,28665239.7678156,0.0,1.0
1993-03-04,25.5,25.88,25.38,25.88,1883150,2.92409118775661,2.96766587996632,2.91033075863776,2.96766587996632,16422307.6219595,0.0,1.0
1993-03-05,25.5,26.13,25.38,25.63,3259050,2.92409118775661,2.9963334406306,2.91033075863776,2.93899831930204,28421061.3362436,0.0,1.0
1993-03-08,26.38,26.5,25.38,25.38,3004350,3.02500100129488,3.03876143041374,2.91033075863776,2.91033075863776,26199909.6747652,0.0,1.0
1993-03-09,25.25,26.25,25.25,26.13,3147450,2.89542362709233,3.01009386974946,2.89542362709233,2.9963334406306,27447835.8732636,0.0,1.0
1993-03-10,26.38,26.5,25.38,25.38,4523000,3.02500100129488,3.03876143041374,2.91033075863776,2.91033075863776,39443537.3571531,0.0,1.0
1993-03-11,26.25,26.75,26.0,26.38,2712750,3.01009386974946,3.06742899107802,2.98142630908517,3.02500100129488,23656965.7231078,0.0,1.0
1993-03-12,26.63,26.63,25.63,25.88,3655750,3.05366856195916,3.05366856195916,2.93899831930204,2.96766587996632,31880546.472123,0.0,1.0
1993-03-15,26.5,26.63,26.25,26.5,1481950,3.03876143041374,3.05366856195916,3.01009386974946,3.03876143041374,12923579.5238631,0.0,1.0
1993-03-16,26.0,26.13,25.75,26.13,1927350,2.98142630908517,2.9963334406306,2.95275874842089,2.9963334406306,16807760.7175125,0.0,1.0
1993-03-17,25.5,25.75,25.5,25.75,3393800,2.92409118775661,2.95275874842089,2.92409118775661,2.95275874842089,29596170.038184,0.0,1.0
1993-03-18,25.5,25.75,25.13,25.5,2736100,2.92409118775661,2.95275874842089,2.88166319797348,2.92409118775661,23860593.0937224,0.0,1.0
1993-03-19,23.88,25.5,23.88,25.5,5989650,2.73832539465208,2.92409118775661,2.73832539465208,2.92409118775661,52233690.8094785,0.0,1.0
1993-03-22,24.75,25.13,23.5,23.88,5790700,2.83808850576377,2.88166319797348,2.69475070244237,2.73832539465208,50498715.8465767,0.0,1.0
1993-03-23,24.75,25.38,24.75,24.88,3963200,2.83808850576377,2.91033075863776,2.83808850576377,2.8529956373092,34561712.8573666,0.0,1.0
1993-03-24,24.0,24.25,23.25,23.75,7443700,2.75208582377093,2.78075338443521,2.66608314177809,2.72341826310665,64913963.9675968,0.0,1.0
1993-03-25,24.38,24.75,24.13,24.25,3432150,2.79566051598064,2.83808850576377,2.76699295531636,2.78075338443521,29930607.2828549,0.0,1.0
1993-03-26,23.75,25.0,23.75,24.75,3208600,2.72341826310665,2.86675606642805,2.72341826310665,2.83808850576377,27981104.1265004,0.0,1.0
1993-03-29,24.5,24.75,23.88,24.13,2625650,2.80942094509949,2.83808850576377,2.73832539465208,2.76699295531636,22897396.3877535,0.0,1.0
1993-03-30,26.0,26.0,24.5,24.63,3895650,2.98142630908517,2.98142630908517,2.80942094509949,2.82432807664492,33972632.3911991,0.0,1.0
1993-03-31,25.75,26.88,25.75,26.88,4227800,2.95275874842089,3.08233612262344,2.95275874842089,3.08233612262344,36869199.0357223,0.0,1.0
1993-04-01,25.13,26.0,25.13,26.0,1891400,2.88166319797348,2.98142630908517,2.88166319797348,2.98142630908517,16494253.0526905,0.0,1.0
1993-04-02,25.0,25.5,24.0,24.88,3472350,2.86675606642805,2.92409118775661,2.75208582377093,2.8529956373092,30281177.7453262,0.0,1.0
1993-04-05,25.38,25.5,25.0,25.0,1671600,2.91033075863776,2.92409118775661,2.86675606642805,2.86675606642805,14577452.3648501,0.0,1.0
1993-04-06,25.0,25.75,24.88,25.5,1955350,2.86675606642805,2.95275874842089,2.8529956373092,2.92409118775661,17051939.1490845,0.0,1.0
1993-04-07,24.63,25.0,24.25,24.75,2310000,2.82432807664492,2.86675606642805,2.78075338443521,2.83808850576377,20144720.6046923,0.0,1.0
1993-04-08,23.75,24.0,23.25,23.38,4555300,2.72779407956645,2.75650770145662,2.6703668357861,2.68529791916899,39661489.0436287,0.03816,1.0
1993-04-12,25.25,25.25,24.38,24.5,2710800,2.90007581090748,2.90007581090748,2.80015240672968,2.81393494523697,23602038.1751957,0.0,1.0
1993-04-13,24.88,25.88,24.88,25.75,2830200,2.85757965051003,2.97243413807072,2.85757965051003,2.95750305468783,24641614.4471886,0.0,1.0
1993-04-14,24.88,25.13,24.38,24.5,2048450,2.85757965051003,2.8862932724002,2.80015240672968,2.81393494523697,17835175.9996973,0.0,1.0
1993-04-15,25.5,25.5,24.63,24.88,1728600,2.92878943279766,2.92878943279766,2.82886602861986,2.85757965051003,15050347.9377465,0.0,1.0
1993-04-16,25.25,25.63,25.0,25.63,2599800,2.90007581090748,2.94372051618055,2.87136218901731,2.94372051618055,22635597.922338,0.0,1.0
1993-04-19,26.13,26.5,25.0,25.25,3806750,3.00114775996089,3.04364392035835,2.87136218901731,2.90007581090748,33144112.0051004,0.0,1.0
1993-04-20,27.0,27.0,26.0,26.13,3850250,3.1010711641387,3.1010711641387,2.986216676578,3.00114775996089,33522852.1041932,0.0,1.0
1993-04-21,27.38,27.88,27.13,27.25,5223800,3.14471586941176,3.20214311319211,3.11600224752159,3.12978478602887,45481897.2331368,0.0,1.0
1993-04-22,25.75,27.5,25.75,27.38,2221300,2.95750305468783,3.15849840791904,2.95750305468783,3.14471586941176,19340123.7267826,0.0,1.0
1993-04-23,25.75,26.5,25.5,25.5,2374800,2.95750305468783,3.04364392035835,2.92878943279766,2.92878943279766,20676597.4097885,0.0,1.0
1993-04-26,26.63,26.75,25.88,25.88,1842850,3.05857500374124,3.07235754224852,2.97243413807072,2.97243413807072,16045084.8646744,0.0,1.0
1993-04-27,28.25,28.38,26.63,26.63,6027800,3.24463927358956,3.25957035697245,3.05857500374124,3.05857500374124,52482059.0646468,0.0,1.0
1993-04-28,27.5,28.13,27.25,28.13,2366800,3.15849840791904,3.23085673508228,3.12978478602887,3.23085673508228,20606944.0582312,0.0,1.0
1993-04-29,27.13,27.5,26.75,27.25,1466200,3.11600224752159,3.15849840791904,3.07235754224852,3.12978478602887,12765718.0066666,0.0,1.0
1993-04-30,27.88,27.88,27.13,27.13,1854500,3.20214311319211,3.20214311319211,3.11600224752159,3.11600224752159,16146517.5578797,0.0,1.0
1993-05-03,28.63,28.63,27.88,28.0,3157650,3.28828397886263,3.28828397886263,3.20214311319211,3.21592565169939,27492613.1931188,0.0,1.0
1993-05-04,28.0,28.5,27.75,28.38,2278850,3.21592565169939,3.27335289547973,3.18721202980922,3.25957035697245,19841192.524548,0.0,1.0
1993-05-05,28.0,28.25,27.13,27.5,4170150,3.21592565169939,3.24463927358956,3.11600224752159,3.15849840791904,36308115.4995913,0.0,1.0
1993-05-06,27.63,28.0,27.25,28.0,2673400,3.17342949130193,3.21592565169939,3.12978478602887,3.21592565169939,23276408.7566653,0.0,1.0
1993-05-07,27.63,28.13,27.38,27.38,1933300,3.17342949130193,3.23085673508228,3.14471586941176,3.14471586941176,16832603.0707193,0.0,1.0
1993-05-10,27.38,28.0,27.38,27.63,2706300,3.14471586941176,3.21592565169939,3.14471586941176,3.17342949130193,23562858.1649447,0.0,1.0
1993-05-11,27.5,27.63,27.13,27.5,2197950,3.15849840791904,3.17342949130193,3.11600224752159,3.15849840791904,19136823.0069247,0.0,1.0
1993-05-12,27.25,27.63,27.0,27.38,1999650,3.12978478602887,3.17342949130193,3.1010711641387,3.14471586941176,17410290.5551977,0.0,1.0
1993-05-13,26.25,26.88,26.13,26.75,1922850,3.01493029846818,3.08728862563141,3.00114775996089,3.07235754224852,16741618.3802475,0.0,1.0
1993-05-14,27.0,27.13,25.75,26.13,3112650,3.1010711641387,3.11600224752159,2.95750305468783,3.00114775996089,27100813.0906089,0.0,1.0
1993-05-17,28.13,28.38,27.63,27.75,4316050,3.23085673508228,3.25957035697245,3.17342949130193,3.18721202980922,37578418.4986178,0.0,1.0
1993-05-18,28.13,28.63,27.63,28.38,2634400,3.23085673508228,3.28828397886263,3.17342949130193,3.25957035697245,22936848.6678233,0.0,1.0
1993-05-19,28.0,28.5,27.63,28.25,3469000,3.21592565169939,3.27335289547973,3.17342949130193,3.24463927358956,30203434.56904,0.0,1.0
1993-05-20,28.13,28.25,27.88,28.13,1594900,3.23085673508228,3.24463927358956,3.20214311319211,3.23085673508228,13886266.2998449,0.0,1.0
1993-05-21,28.0,28.0,27.38,27.5,3860650,3.21592565169939,3.21592565169939,3.14471586941176,3.15849840791904,33613401.4612178,0.0,1.0
1993-05-24,28.13,28.5,27.88,28.0,1857850,3.23085673508228,3.27335289547973,3.20214311319211,3.21592565169939,16175684.8988444,0.0,1.0
1993-05-25,27.88,28.0,27.38,27.88,2659950,3.20214311319211,3.21592565169939,3.14471586941176,3.20214311319211,23159304.0593595,0.0,1.0
1993-05-26,27.88,28.13,27.63,27.75,2409850,3.20214311319211,3.23085673508228,3.17342949130193,3.18721202980922,20981766.156299,0.0,1.0
1993-05-27,27.5,27.88,27.25,27.88,2413150,3.15849840791904,3.20214311319211,3.12978478602887,3.20214311319211,21010498.1638164,0.0,1.0
1993-05-28,27.13,27.5,27.0,27.38,2214000,3.11600224752159,3.15849840791904,3.1010711641387,3.14471586941176,19276565.0434865,0.0,1.0
1993-06-01,27.13,27.25,26.63,26.88,2305100,3.11600224752159,3.12978478602887,3.05857500374124,3.08728862563141,20069742.5843454,0.0,1.0
1993-06-02,27.5,27.5,27.13,27.13,2356600,3.15849840791904,3.15849840791904,3.11600224752159,3.11600224752159,20518136.0349956,0.0,1.0
1993-06-03,27.0,27.5,26.88,27.38,2947750,3.1010711641387,3.15849840791904,3.08728862563141,3.14471586941176,25665083.3816338,0.0,1.0
1993-06-04,25.88,26.88,25.5,26.88,3770200,2.97243413807072,3.08728862563141,2.92878943279766,3.08728862563141,32825883.2551729,0.0,1.0
1993-06-07,26.0,26.25,25.75,26.13,2042900,2.986216676578,3.01493029846818,2.95750305468783,3.00114775996089,17786853.9870545,0.0,1.0
1993-06-08,25.75,26.25,25.75,26.0,1763850,2.95750305468783,3.01493029846818,2.95750305468783,2.986216676578,15357258.0180459,0.0,1.0
1993-06-09,25.88,26.13,25.88,25.88,2141200,2.97243413807072,3.00114775996089,2.97243413807072,2.97243413807072,18642719.544315,0.0,1.0
1993-06-10,26.13,26.25,25.88,26.0,3602950,3.00114775996089,3.01493029846818,2.97243413807072,2.986216676578,31369692.8741779,0.0,1.0
1993-06-11,26.0,26.38,25.88,26.38,2315100,2.986216676578,3.02986138185107,2.97243413807072,3.02986138185107,20156809.2737921,0.0,1.0
1993-06-14,26.5,26.63,25.63,26.0,2985200,3.04364392035835,3.05857500374124,2.94372051618055,2.986216676578,25991148.1336115,0.0,1.0
1993-06-15,26.13,26.75,26.0,26.63,1545200,3.00114775996089,3.07235754224852,2.986216676578,3.05857500374124,13453544.8532951,0.0,1.0
1993-06-16,27.13,27.13,26.0,26.13,2439450,3.11600224752159,3.11600224752159,2.986216676578,3.00114775996089,21239483.557061,0.0,1.0
1993-06-17,27.0,27.38,26.75,27.0,1876700,3.1010711641387,3.14471586941176,3.07235754224852,3.1010711641387,16339805.6084513,0.0,1.0
1993-06-18,26.13,27.0,26.13,26.75,4478800,3.00114775996089,3.1010711641387,3.00114775996089,3.07235754224852,38995428.869362,0.0,1.0
1993-06-21,26.13,26.38,26.0,26.25,2062900,3.00114775996089,3.02986138185107,2.986216676578,3.01493029846818,17960987.3659478,0.0,1.0
1993-06-22,26.0,26.38,25.75,26.25,1791850,2.986216676578,3.02986138185107,2.95750305468783,3.01493029846818,15601044.7484965,0.0,1.0
1993-06-23,25.63,26.0,25.63,25.88,2410450,2.94372051618055,2.986216676578,2.94372051618055,2.97243413807072,20986990.1576658,0.0,1.0
1993-06-24,26.0,26.13,25.75,25.75,1971650,2.986216676578,3.00114775996089,2.95750305468783,2.95750305468783,17166503.8247472,0.0,1.0
1993-06-25,26.5,26.75,26.13,26.25,1552400,3.04364392035835,3.07235754224852,3.00114775996089,3.01493029846818,13516232.8696967,0.0,1.0
1993-06-28,26.13,26.5,26.0,26.38,1584500,3.00114775996089,3.04364392035835,2.986216676578,3.02986138185107,13795716.9428204,0.0,1.0
1993-06-29,26.0,26.13,25.63,25.88,2138900,2.986216676578,3.00114775996089,2.94372051618055,2.97243413807072,18622694.2057423,0.0,1.0
1993-06-30,26.13,26.38,25.75,25.88,1874300,3.00114775996089,3.02986138185107,2.95750305468783,2.97243413807072,16318909.6029841,0.0,1.0
1993-07-01,25.5,25.63,25.25,25.63,3073250,2.92878943279766,2.94372051618055,2.90007581090748,2.94372051618055,26757770.3341892,0.0,1.0
1993-07-02,25.25,25.38,24.75,25.25,3618050,2.90007581090748,2.91500689429037,2.84264856712714,2.90007581090748,31501163.5752423,0.0,1.0
1993-07-06,24.75,25.13,24.38,25.0,3471950,2.84264856712714,2.8862932724002,2.80015240672968,2.87136218901731,30229119.2424268,0.0,1.0
1993-07-07,25.38,25.75,25.13,25.25,2978700,2.91500689429037,2.95750305468783,2.8862932724002,2.90007581090748,25934554.7854712,0.0,1.0
1993-07-08,25.75,25.75,25.25,25.38,3488400,2.95750305468783,2.95750305468783,2.90007581090748,2.91500689429037,30372343.9465666,0.0,1.0
1993-07-09,25.25,25.63,24.63,25.5,4578050,2.9044586581528,2.94816932310718,2.83314125743776,2.93321567457015,39799417.4148505,0.03816,1.0
1993-07-12,25.5,25.88,25.38,25.5,2943600,2.93321567457015,2.97692633952453,2.91941230668982,2.93321567457015,25590276.4500943,0.0,1.0
1993-07-13,25.88,26.25,25.75,25.75,3522800,2.97692633952453,3.01948672382222,2.96197269098751,2.96197269098751,30625569.3295258,0.0,1.0
1993-07-14,25.88,26.25,25.63,25.88,3136700,2.97692633952453,3.01948672382222,2.94816932310718,2.97692633952453,27268997.1942556,0.0,1.0
1993-07-15,25.25,25.75,25.0,25.75,2494850,2.9044586581528,2.96197269098751,2.87570164173545,2.96197269098751,21689054.627503,0.0,1.0
1993-07-16,24.88,25.25,24.75,25.25,2242800,2.86189827385512,2.9044586581528,2.84694462531809,2.9044586581528,19497850.2589589,0.0,1.0
1993-07-19,25.0,25.25,24.75,24.88,2389100,2.87570164173545,2.9044586581528,2.84694462531809,2.86189827385512,20769713.7746026,0.0,1.0
1993-07-20,25.63,25.75,25.0,25.13,2858250,2.94816932310718,2.96197269098751,2.87570164173545,2.89065529027247,24848283.6198811,0.0,1.0
1993-07-21,26.13,26.13,25.63,25.75,2586700,3.00568335594189,3.00568335594189,2.94816932310718,2.96197269098751,22487555.4061213,0.0,1.0
1993-07-22,25.63,26.0,25.38,25.75,2393050,2.94816932310718,2.99072970740486,2.91941230668982,2.96197269098751,20804053.2201719,0.0,1.0
1993-07-23,25.88,25.88,25.5,25.5,1528100,2.97692633952453,2.97692633952453,2.93321567457015,2.93321567457015,13284583.9935416,0.0,1.0
1993-07-26,25.63,25.88,24.5,25.63,1390850,2.94816932310718,2.97692633952453,2.81818760890074,2.94816932310718,12091396.929139,0.0,1.0
1993-07-27,25.5,25.75,25.5,25.63,2513200,2.93321567457015,2.96197269098751,2.93321567457015,2.94816932310718,21848580.9126162,0.0,1.0
1993-07-28,25.25,25.63,25.25,25.63,1614100,2.9044586581528,2.94816932310718,2.9044586581528,2.94816932310718,14032227.6185953,0.0,1.0
1993-07-29,24.88,25.38,24.88,25.25,2041550,2.86189827385512,2.91941230668982,2.86189827385512,2.9044586581528,17748277.241028,0.0,1.0
1993-07-30,25.0,25.13,24.75,24.88,1912150,2.87570164173545,2.89065529027247,2.84694462531809,2.86189827385512,16623334.3912378,0.0,1.0
1993-08-02,24.88,25.38,24.75,25.0,1789350,2.86189827385512,2.91941230668982,2.84694462531809,2.87570164173545,15555768.8429053,0.0,1.0
1993-08-03,25.0,25.13,24.63,24.75,2352500,2.87570164173545,2.89065529027247,2.83314125743776,2.84694462531809,20451530.5574285,0.0,1.0
1993-08-04,25.0,25.13,24.88,25.0,1844200,2.87570164173545,2.89065529027247,2.86189827385512,2.87570164173545,16032608.9921402,0.0,1.0
1993-08-05,24.75,25.0,24.5,24.75,1610350,2.84694462531809,2.87570164173545,2.81818760890074,2.84694462531809,13999626.8791308,0.0,1.0
1993-08-06,24.63,24.75,24.5,24.75,1465500,2.83314125743776,2.84694462531809,2.81818760890074,2.84694462531809,12740368.9827467,0.0,1.0
1993-08-09,24.25,24.75,23.75,24.75,2878800,2.78943059248338,2.84694462531809,2.73191655964867,2.84694462531809,25026935.6721468,0.0,1.0
1993-08-10,23.75,24.25,23.75,24.0,2005900,2.73191655964867,2.78943059248338,2.73191655964867,2.76067357606603,17438352.8778517,0.0,1.0
1993-08-11,23.0,24.13,23.0,23.75,4522800,2.64564551039661,2.77562722460305,2.64564551039661,2.73191655964867,39319099.8534062,0.0,1.0
1993-08-12,23.38,23.63,22.75,23.25,4836900,2.68935617535099,2.71811319176834,2.61688849397926,2.67440252681396,42049737.790957,0.0,1.0
1993-08-13,24.0,24.13,23.5,23.63,2267700,2.76067357606603,2.77562722460305,2.70315954323132,2.71811319176834,19714319.1690035,0.0,1.0
1993-08-16,24.88,24.88,23.88,24.0,2595100,2.86189827385512,2.86189827385512,2.7468702081857,2.76067357606603,22560581.0625219,0.0,1.0
1993-08-17,25.13,25.25,24.75,24.88,2955350,2.89065529027247,2.9044586581528,2.84694462531809,2.86189827385512,25692425.4337499,0.0,1.0
1993-08-18,25.88,26.0,25.25,25.38,2936800,2.97692633952453,2.99072970740486,2.9044586581528,2.91941230668982,25531160.4425319,0.0,1.0
1993-08-19,26.38,26.38,25.88,26.13,3215400,3.03444037235924,3.03444037235924,2.97692633952453,3.00568335594189,27953178.046485,0.0,1.0
1993-08-20,26.0,26.25,25.75,26.25,3317800,2.99072970740486,3.01948672382222,2.96197269098751,3.01948672382222,28843395.5721303,0.0,1.0
1993-08-23,26.0,26.25,25.63,26.0,1700250,2.99072970740486,3.01948672382222,2.94816932310718,2.99072970740486,14781175.2732276,0.0,1.0
1993-08-24,25.88,26.0,25.75,26.0,1392450,2.97692633952453,2.99072970740486,2.96197269098751,2.99072970740486,12105306.5779772,0.0,1.0
1993-08-25,25.75,26.13,25.75,26.0,1810100,2.96197269098751,3.00568335594189,2.96197269098751,2.99072970740486,15736159.6012759,0.0,1.0
1993-08-26,26.38,26.75,25.63,25.88,2311350,3.03444037235924,3.07700075665693,2.94816932310718,2.97692633952453,20093791.7763709,0.0,1.0
1993-08-27,26.13,26.38,25.88,26.38,1511650,3.00568335594189,3.03444037235924,2.97692633952453,3.03444037235924,13141575.4164238,0.0,1.0
1993-08-30,26.13,26.38,25.88,26.13,1309350,3.00568335594189,3.03444037235924,2.97692633952453,3.00568335594189,11382874.1914428,0.0,1.0
1993-08-31,26.0,26.38,25.63,26.25,2228000,2.99072970740486,3.03444037235924,2.94816932310718,3.01948672382222,19369186.0072055,0.0,1.0
1993-09-01,26.0,26.13,25.63,26.0,1502250,2.99072970740486,3.00568335594189,2.94816932310718,2.99072970740486,13059856.2294993,0.0,1.0
1993-09-02,26.88,27.88,26.63,26.63,3944200,3.09195440519395,3.20698247086337,3.0631973887766,3.0631973887766,34289023.092289,0.0,1.0
1993-09-03,26.75,27.0,26.63,26.75,1719250,3.07700075665693,3.10575777307428,3.0631973887766,3.07700075665693,14946352.3531813,0.0,1.0
1993-09-07,26.25,26.5,26.0,26.13,1498200,3.01948672382222,3.04824374023957,2.99072970740486,3.00568335594189,13024647.4308776,0.0,1.0
1993-09-08,25.75,26.0,25.13,26.0,2533200,2.96197269098751,2.99072970740486,2.89065529027247,2.99072970740486,22022451.5230938,0.0,1.0
1993-09-09,26.25,26.25,25.38,25.5,2583750,3.01948672382222,3.01948672382222,2.91941230668982,2.93321567457015,22461909.4910759,0.0,1.0
1993-09-10,26.25,26.63,25.88,26.0,2721000,3.01948672382222,3.0631973887766,2.97692633952453,2.99072970740486,23655096.5554785,0.0,1.0
1993-09-13,25.88,26.38,25.63,26.25,2161400,2.97692633952453,3.03444037235924,2.94816932310718,3.01948672382222,18790196.8743151,0.0,1.0
1993-09-14,26.63,26.75,25.5,25.5,2689850,3.0631973887766,3.07700075665693,2.93321567457015,2.93321567457015,23384293.0796596,0.0,1.0
1993-09-15,27.0,27.0,26.25,26.88,2526550,3.10575777307428,3.10575777307428,3.01948672382222,3.09195440519395,21964639.54511,0.0,1.0
1993-09-16,26.5,26.88,26.5,26.88,1692450,3.04824374023957,3.09195440519395,3.04824374023957,3.09195440519395,14713365.7351414,0.0,1.0
1993-09-17,26.38,26.5,25.63,25.63,5376600,3.03444037235924,3.04824374023957,2.94816932310718,2.94816932310718,46741636.2146953,0.0,1.0
1993-09-20,25.75,26.5,25.63,26.25,2005900,2.96197269098751,3.04824374023957,2.94816932310718,3.01948672382222,17438352.8778516,0.0,1.0
1993-09-21,26.13,26.5,25.88,25.88,4615250,3.00568335594189,3.04824374023957,2.97692633952453,2.97692633952453,40122816.7503389,0.0,1.0
1993-09-22,26.0,26.38,25.88,26.25,4308250,2.99072970740486,3.03444037235924,2.97692633952453,3.01948672382222,37453902.8795077,0.0,1.0
1993-09-23,27.0,27.13,26.0,26.13,4348350,3.10575777307428,3.12071142161131,2.99072970740486,3.00568335594189,37802513.4535152,0.0,1.0
1993-09-24,27.25,27.38,26.75,27.13,3081700,3.13451478949164,3.14946843802866,3.07700075665693,3.12071142161131,26790853.0154421,0.0,1.0
1993-09-27,27.38,27.5,26.88,27.25,2109700,3.14946843802866,3.16327180590899,3.09195440519395,3.13451478949164,18340741.3462304,0.0,1.0
1993-09-28,26.88,27.38,26.88,27.38,1436700,3.09195440519395,3.14946843802866,3.09195440519395,3.14946843802866,12489995.3036589,0.0,1.0
1993-09-29,27.38,27.5,26.88,27.13,2206400,3.14946843802866,3.16327180590899,3.09195440519395,3.12071142161131,19181405.7478897,0.0,1.0
1993-09-30,27.38,27.63,27.13,27.25,1939750,3.14946843802866,3.17822545444601,3.12071142161131,3.13451478949164,16863275.833697,0.0,1.0
1993-10-01,27.5,27.63,26.88,27.13,2324900,3.16327180590899,3.17822545444601,3.09195440519395,3.12071142161131,20211589.1149695,0.0,1.0
1993-10-04,27.0,27.38,26.88,27.25,2645450,3.10575777307428,3.14946843802866,3.09195440519395,3.13451478949164,22998300.3243993,0.0,1.0
1993-10-05,27.0,27.38,26.63,27.25,2211100,3.10575777307428,3.14946843802866,3.0631973887766,3.13451478949164,19222265.3413519,0.0,1.0
1993-10-06,26.88,27.25,26.75,27.13,1662650,3.09195440519395,3.13451478949164,3.07700075665693,3.12071142161131,14454298.5255297,0.0,1.0
1993-10-07,26.5,27.25,26.5,26.88,2207050,3.04824374023957,3.13451478949164,3.04824374023957,3.09195440519395,19187056.5427302,0.0,1.0
1993-10-08,26.38,26.75,25.63,26.38,3238100,3.03882984334519,3.08145179338453,2.95243399867086,3.03882984334519,28109858.8613199,0.03816,1.0
1993-10-11,26.88,27.13,26.5,26.63,2243400,3.09642707312808,3.12522568801952,3.05265317849308,3.06762845823663,19474894.9598483,0.0,1.0
1993-10-12,26.63,27.13,26.63,27.13,1972250,3.06762845823663,3.12522568801952,3.06762845823663,3.12522568801952,17121049.1149866,0.0,1.0
1993-10-13,26.25,26.75,26.13,26.63,1924200,3.02385456360164,3.08145179338453,3.01003122845374,3.06762845823663,16703928.3595169,0.0,1.0
1993-10-14,27.0,27.25,26.38,26.38,3065850,3.11025040827597,3.13904902316741,3.03882984334519,3.03882984334519,26614561.2519618,0.0,1.0
1993-10-15,27.25,27.63,27.13,27.38,3566450,3.13904902316741,3.18282291780241,3.12522568801952,3.15402430291096,30960256.3651383,0.0,1.0
1993-10-18,28.13,28.38,27.38,27.5,3143350,3.2404201475853,3.26921876247674,3.15402430291096,3.16784763805886,27287336.6640097,0.0,1.0
1993-10-19,27.75,28.25,27.5,28.13,2139800,3.1966462529503,3.25424348273319,3.16784763805886,3.2404201475853,18575546.1509689,0.0,1.0
1993-10-20,28.0,28.0,27.38,27.75,1683400,3.22544486784175,3.22544486784175,3.15402430291096,3.1966462529503,14613550.0469861,0.0,1.0
1993-10-21,29.0,29.0,28.0,28.13,2742350,3.34063932740752,3.34063932740752,3.22544486784175,3.2404201475853,23806266.467478,0.0,1.0
1993-10-22,27.75,29.0,27.75,28.88,2271650,3.1966462529503,3.34063932740752,3.1966462529503,3.32681599225963,19720132.4487562,0.0,1.0
1993-10-25,27.88,28.13,27.63,28.0,1501100,3.21162153269385,3.2404201475853,3.18282291780241,3.22544486784175,13031008.6583883,0.0,1.0
1993-10-26,27.88,28.13,27.63,28.13,1421000,3.21162153269385,3.2404201475853,3.18282291780241,3.2404201475853,12335662.7163879,0.0,1.0
1993-10-27,27.38,27.75,27.38,27.38,2330750,3.15402430291096,3.1966462529503,3.15402430291096,3.15402430291096,20233177.9565243,0.0,1.0
1993-10-28,28.0,28.25,27.63,27.75,2309800,3.22544486784175,3.25424348273319,3.18282291780241,3.1966462529503,20051311.5709449,0.0,1.0
1993-10-29,28.38,28.38,27.75,28.0,1535000,3.26921876247674,3.26921876247674,3.1966462529503,3.22544486784175,13325293.6450777,0.0,1.0
1993-11-01,28.5,28.88,28.25,28.38,3478000,3.28304209762463,3.32681599225963,3.25424348273319,3.26921876247674,30192424.2980978,0.0,1.0
1993-11-02,28.88,28.88,28.25,28.63,2270100,3.32681599225963,3.32681599225963,3.25424348273319,3.29801737736819,19706676.9405152,0.0,1.0
1993-11-03,28.75,29.25,28.5,29.0,3400050,3.31184071251608,3.36943794229897,3.28304209762463,3.34063932740752,29515742.4481735,0.0,1.0
1993-11-04,28.0,28.75,28.0,28.5,2711400,3.22544486784175,3.31184071251608,3.22544486784175,3.28304209762463,23537590.3513118,0.0,1.0
1993-11-05,27.88,28.0,27.63,28.0,1964950,3.21162153269385,3.22544486784175,3.18282291780241,3.22544486784175,17057678.0116582,0.0,1.0
1993-11-08,28.0,28.25,27.88,28.13,2843350,3.22544486784175,3.25424348273319,3.21162153269385,3.2404201475853,24683044.7464049,0.0,1.0
1993-11-09,27.88,28.38,27.88,28.25,1770700,3.21162153269385,3.26921876247674,3.21162153269385,3.25424348273319,15371398.9950092,0.0,1.0
1993-11-10,28.25,28.25,27.75,27.75,2435150,3.25424348273319,3.25424348273319,3.1966462529503,3.1966462529503,21139471.5438507,0.0,1.0
1993-11-11,28.75,29.0,28.13,28.13,2733500,3.31184071251608,3.34063932740752,3.2404201475853,3.2404201475853,23729439.8559087,0.0,1.0
1993-11-12,29.13,29.13,28.75,28.75,2923700,3.35561460715107,3.35561460715107,3.31184071251608,3.31184071251608,25380560.9316701,0.0,1.0
1993-11-15,28.88,29.38,28.75,29.0,2731200,3.32681599225963,3.38441322204252,3.31184071251608,3.34063932740752,23709473.6178737,0.0,1.0
1993-11-16,29.38,29.38,28.88,29.0,2701600,3.38441322204252,3.38441322204252,3.32681599225963,3.34063932740752,23452516.8153367,0.0,1.0
1993-11-17,28.88,29.5,28.75,29.5,2990400,3.32681599225963,3.39823655719041,3.31184071251608,3.39823655719041,25959581.8346842,0.0,1.0
1993-11-18,28.88,29.13,28.5,28.5,3218700,3.32681599225963,3.35561460715107,3.28304209762463,3.28304209762463,27941447.9839814,0.0,1.0
1993-11-19,29.0,29.25,28.5,28.75,2732550,3.34063932740752,3.36943794229897,3.28304209762463,3.31184071251608,23721192.9315029,0.0,1.0
1993-11-22,28.38,29.0,28.38,29.0,2796050,3.26921876247674,3.34063932740752,3.26921876247674,3.34063932740752,24272434.7207293,0.0,1.0
1993-11-23,28.63,28.75,28.38,28.63,3112850,3.29801737736819,3.31184071251608,3.26921876247674,3.29801737736819,27022566.9857198,0.0,1.0
1993-11-24,29.13,29.25,28.75,28.75,2382850,3.35561460715107,3.36943794229897,3.31184071251608,3.31184071251608,20685456.6528817,0.0,1.0
1993-11-26,29.25,29.38,29.0,29.0,643050,3.36943794229897,3.38441322204252,3.34063932740752,3.34063932740752,5582299.72538579,0.0,1.0
1993-11-29,29.25,29.75,29.0,29.38,2696500,3.36943794229897,3.42703517208186,3.34063932740752,3.38441322204252,23408243.8527374,0.0,1.0
1993-11-30,29.25,29.38,28.88,29.0,1687150,3.36943794229897,3.38441322204252,3.32681599225963,3.34063932740752,14646103.6959562,0.0,1.0
1993-12-01,29.13,29.5,29.0,29.25,2241850,3.35561460715107,3.39823655719041,3.34063932740752,3.36943794229897,19461439.4516074,0.0,1.0
1993-12-02,29.5,29.63,29.0,29.25,2567100,3.39823655719041,3.41321183693396,3.34063932740752,3.36943794229897,22284925.9389439,0.0,1.0
1993-12-03,29.75,29.88,29.38,29.5,2449450,3.42703517208186,3.44201045182541,3.38441322204252,3.39823655719041,21263609.4585899,0.0,1.0
1993-12-06,30.0,30.13,29.63,29.75,4737050,3.4558337869733,3.47080906671685,3.41321183693396,3.42703517208186,41122203.427632,0.0,1.0
1993-12-07,29.75,30.13,29.63,30.0,3014350,3.42703517208186,3.47080906671685,3.41321183693396,3.4558337869733,26167491.1394396,0.0,1.0
1993-12-08,29.88,29.88,29.5,29.75,2324900,3.44201045182541,3.44201045182541,3.39823655719041,3.42703517208186,20182394.264131,0.0,1.0
1993-12-09,29.25,29.75,29.13,29.75,3005900,3.36943794229897,3.42703517208186,3.35561460715107,3.42703517208186,26094136.9170938,0.0,1.0
1993-12-10,28.5,29.5,28.38,29.38,5252600,3.28304209762463,3.39823655719041,3.26921876247674,3.38441322204252,45597679.0880359,0.0,1.0
1993-12-13,28.5,28.63,28.0,28.38,2779800,3.28304209762463,3.29801737736819,3.22544486784175,3.26921876247674,24131368.9085257,0.0,1.0
1993-12-14,28.63,28.88,28.5,28.88,2060500,3.29801737736819,3.32681599225963,3.28304209762463,3.32681599225963,17887144.9874153,0.0,1.0
1993-12-15,28.38,28.88,28.13,28.25,2662850,3.26921876247674,3.32681599225963,3.2404201475853,3.25424348273319,23116129.1093128,0.0,1.0
1993-12-16,28.13,28.63,27.75,28.5,2387100,3.2404201475853,3.29801737736819,3.1966462529503,3.28304209762463,20722350.788381,0.0,1.0
1993-12-17,28.5,28.75,28.0,28.0,2823750,3.28304209762463,3.31184071251608,3.22544486784175,3.22544486784175,24512897.6744548,0.0,1.0
1993-12-20,28.88,29.13,28.25,28.25,2341700,3.32681599225963,3.35561460715107,3.25424348273319,3.25424348273319,20328234.6115169,0.0,1.0
1993-12-21,28.88,29.25,28.5,28.75,1823250,3.32681599225963,3.36943794229897,3.28304209762463,3.31184071251608,15827584.1292429,0.0,1.0
1993-12-22,29.38,29.5,28.63,28.75,2610950,3.38441322204252,3.39823655719041,3.29801737736819,3.31184071251608,22665586.6075671,0.0,1.0
1993-12-23,29.63,30.0,29.25,29.63,2368350,3.41321183693396,3.4558337869733,3.36943794229897,3.41321183693396,20559582.5435308,0.0,1.0
1993-12-27,30.0,30.0,29.63,29.88,1172150,3.4558337869733,3.4558337869733,3.41321183693396,3.44201045182541,10175402.5707347,0.0,1.0
1993-12-28,29.75,30.13,29.75,29.88,1881400,3.42703517208186,3.47080906671685,3.42703517208186,3.44201045182541,16332382.7126053,0.0,1.0
1993-12-29,29.75,30.0,29.75,29.88,1467750,3.42703517208186,3.4558337869733,3.42703517208186,3.44201045182541,12741498.2068813,0.0,1.0
1993-12-30,29.25,29.88,29.13,29.88,1827900,3.36943794229897,3.44201045182541,3.35561460715107,3.44201045182541,15867950.6539658,0.0,1.0
1993-12-31,29.63,30.13,29.5,29.75,1914650,3.41321183693396,3.47080906671685,3.39823655719041,3.42703517208186,16621025.0668065,0.0,1.0
1994-01-03,28.88,29.75,28.63,29.5,2826800,3.32681599225963,3.42703517208186,3.29801737736819,3.39823655719041,24539374.6422837,0.0,1.0
1994-01-04,29.5,29.75,28.63,28.88,2177050,3.39823655719041,3.42703517208186,3.29801737736819,3.32681599225963,18898912.3974048,0.0,1.0
1994-01-05,30.13,30.63,29.63,29.75,6447050,3.47080906671685,3.52840629649974,3.41321183693396,3.42703517208186,55966667.3579791,0.0,1.0
1994-01-06,29.75,30.0,29.5,30.0,3138250,3.42703517208186,3.4558337869733,3.39823655719041,3.4558337869733,27243063.7014104,0.0,1.0
1994-01-07,29.75,30.13,29.63,29.63,1884950,3.42703517208186,3.47080906671685,3.41321183693396,3.41321183693396,16363200.1669636,0.0,1.0
1994-01-10,30.0,30.0,29.63,29.88,3426700,3.46022960755033,3.46022960755033,3.41755344239054,3.44638868912013,29709300.1503961,0.03816,1.0
1994-01-11,30.13,30.13,29.75,29.88,2188200,3.47522393584971,3.47522393584971,3.43139436082074,3.44638868912013,18971573.4056371,0.0,1.0
1994-01-12,29.63,30.25,29.38,30.13,2054500,3.41755344239054,3.48906485427992,3.38871819566096,3.47522393584971,17812401.7740067,0.0,1.0
1994-01-13,29.25,29.63,29.13,29.5,2085450,3.37372386736157,3.41755344239054,3.35988294893137,3.40255911409116,18080736.5683146,0.0,1.0
1994-01-14,29.63,29.88,29.38,29.38,1762900,3.41755344239054,3.44638868912013,3.38871819566096,3.38871819566096,15284245.8444373,0.0,1.0
1994-01-17,29.75,30.0,29.63,29.75,1624800,3.43139436082074,3.46022960755033,3.41755344239054,3.43139436082074,14086926.4552962,0.0,1.0
1994-01-18,29.75,30.13,29.5,29.63,3133350,3.43139436082074,3.47522393584971,3.40255911409116,3.41755344239054,27165971.8172713,0.0,1.0
1994-01-19,29.13,30.0,28.88,29.88,3936400,3.35988294893137,3.46022960755033,3.33104770220178,3.44638868912013,34128371.0602093,0.0,1.0
1994-01-20,29.38,29.38,28.25,28.88,2488700,3.38871819566096,3.38871819566096,3.25838288044323,3.33104770220178,21576891.8447167,0.0,1.0
1994-01-21,28.75,29.38,28.75,29.38,2751350,3.3160533739024,3.38871819566096,3.3160533739024,3.38871819566096,23854052.8697558,0.0,1.0
1994-01-24,28.25,28.88,28.13,28.63,2093050,3.25838288044323,3.33104770220178,3.24454196201303,3.3022124554722,18146628.1494693,0.0,1.0
1994-01-25,28.38,28.75,28.13,28.25,3688300,3.27337720874261,3.3160533739024,3.24454196201303,3.25838288044323,31977357.733302,0.0,1.0
1994-01-26,28.5,28.75,28.13,28.25,1851150,3.28721812717281,3.3160533739024,3.24454196201303,3.25838288044323,16049368.4808725,0.0,1.0
1994-01-27,29.0,29.13,28.13,28.38,2841600,3.34488862063198,3.35988294893137,3.24454196201303,3.27337720874261,24636515.3959686,0.0,1.0
1994-01-28,29.25,29.5,29.0,29.38,2332100,3.37372386736157,3.40255911409116,3.34488862063198,3.38871819566096,20219178.4751331,0.0,1.0
1994-01-31,29.5,30.0,29.13,29.25,3761150,3.40255911409116,3.46022960755033,3.35988294893137,3.37372386736157,32608963.2184499,0.0,1.0
1994-02-01,29.75,30.0,29.25,29.75,2993000,3.43139436082074,3.46022960755033,3.37372386736157,3.43139436082074,25949145.0521305,0.0,1.0
1994-02-02,30.13,30.25,29.75,29.75,3089050,3.47522393584971,3.48906485427992,3.43139436082074,3.43139436082074,26781893.2586982,0.0,1.0
1994-02-03,30.0,30.13,29.63,30.0,2864900,3.46022960755033,3.47522393584971,3.41755344239054,3.46022960755033,24838525.1118772,0.0,1.0
1994-02-04,29.0,30.13,28.75,29.88,2502500,3.34488862063198,3.47522393584971,3.3160533739024,3.44638868912013,21696537.084182,0.0,1.0
1994-02-07,29.5,29.63,28.5,28.75,2392000,3.40255911409116,3.41755344239054,3.28721812717281,3.3160533739024,20738508.1739713,0.0,1.0
1994-02-08,29.25,29.5,29.0,29.38,2868250,3.37372386736157,3.40255911409116,3.34488862063198,3.38871819566096,24867569.4272547,0.0,1.0
1994-02-09,29.25,29.63,29.13,29.38,1787400,3.37372386736157,3.41755344239054,3.35988294893137,3.38871819566096,15496659.4942125,0.0,1.0
1994-02-10,28.5,29.25,28.5,29.13,2280600,3.28721812717281,3.37372386736157,3.28721812717281,3.35988294893137,19772676.3133608,0.0,1.0
1994-02-11,29.0,29.13,28.25,28.63,1455900,3.34488862063198,3.35988294893137,3.25838288044323,3.3022124554722,12622572.7635806,0.0,1.0
1994-02-14,29.63,29.88,29.13,29.13,2405350,3.41755344239054,3.44638868912013,3.35988294893137,3.35988294893137,20854251.9382366,0.0,1.0
1994-02-15,29.38,30.0,29.0,29.63,3945600,3.38871819566096,3.46022960755033,3.34488862063198,3.41755344239054,34208134.5531861,0.0,1.0
1994-02-16,28.75,29.63,28.75,29.38,2612500,3.3160533739024,3.41755344239054,3.3160533739024,3.38871819566096,22650231.0219482,0.0,1.0
1994-02-17,28.38,29.0,28.13,28.88,3291950,3.27337720874261,3.34488862063198,3.24454196201303,3.33104770220178,28541025.0766325,0.0,1.0
1994-02-18,28.25,28.63,28.25,28.38,2409100,3.25838288044323,3.3022124554722,3.25838288044323,3.27337720874261,20886764.2315695,0.0,1.0
1994-02-22,28.38,28.63,28.25,28.38,2514050,3.27337720874261,3.3022124554722,3.25838288044323,3.27337720874261,21796674.9476474,0.0,1.0
1994-02-23,28.13,28.63,28.0,28.25,2907450,3.24454196201303,3.3022124554722,3.22954763371364,3.25838288044323,25207431.266895,0.0,1.0
1994-02-24,27.13,28.0,26.88,27.88,3253600,3.12920097509468,3.22954763371364,3.10036572836509,3.21570671528344,28208532.6901476,0.0,1.0
1994-02-25,27.5,27.75,27.13,27.25,1628800,3.17187714025447,3.20071238698405,3.12920097509468,3.14304189352488,14121606.2348514,0.0,1.0
1994-02-28,27.63,28.0,27.5,27.5,176100,3.18687146855385,3.22954763371364,3.17187714025447,3.17187714025447,1526777.29491486,0.0,1.0
1994-03-01,27.88,28.0,27.38,27.75,2228900,3.21570671528344,3.22954763371364,3.15803622182427,3.20071238698405,19324440.1626106,0.0,1.0
1994-03-02,27.13,27.38,26.88,27.13,3863350,3.12920097509468,3.15803622182427,3.10036572836509,3.12920097509468,33495031.5860836,0.0,1.0
1994-03-03,26.75,27.13,26.13,27.13,3243850,3.08537140006571,3.12920097509468,3.01385998817634,3.12920097509468,28124000.7274819,0.0,1.0
1994-03-04,26.63,27.0,26.5,26.63,2627200,3.07153048163551,3.1142066467953,3.05653615333612,3.07153048163551,22777679.2118133,0.0,1.0
1994-03-07,27.38,27.5,26.88,26.88,2056050,3.15803622182427,3.17187714025447,3.10036572836509,3.10036572836509,17825840.1885843,0.0,1.0
1994-03-08,27.63,27.63,27.13,27.25,2138250,3.18687146855385,3.18687146855385,3.12920097509468,3.14304189352488,18538509.6584424,0.0,1.0
1994-03-09,28.13,28.25,27.25,27.38,2412750,3.24454196201303,3.25838288044323,3.14304189352488,3.15803622182427,20918409.5304135,0.0,1.0
1994-03-10,28.0,28.38,27.75,28.13,2315100,3.22954763371364,3.27337720874261,3.20071238698405,3.24454196201303,20071789.4120238,0.0,1.0
1994-03-11,28.13,28.38,27.75,27.75,1910150,3.24454196201303,3.27337720874261,3.20071238698405,3.20071238698405,16560895.2293107,0.0,1.0
1994-03-14,28.25,28.38,28.13,28.13,1999850,3.25838288044323,3.27337720874261,3.24454196201303,3.24454196201303,17338589.2858346,0.0,1.0
1994-03-15,28.5,28.63,28.13,28.25,2663600,3.28721812717281,3.3022124554722,3.24454196201303,3.25838288044323,23093265.205765,0.0,1.0
1994-03-16,28.25,28.63,28.0,28.5,1713000,3.25838288044323,3.3022124554722,3.22954763371364,3.28721812717281,14851615.594487,0.0,1.0
1994-03-17,28.38,28.5,28.0,28.25,2424300,3.27337720874261,3.28721812717281,3.22954763371364,3.25838288044323,21018547.393879,0.0,1.0
1994-03-18,28.25,28.63,27.5,27.5,7359200,3.25838288044323,3.3022124554722,3.17187714025447,3.17187714025447,63803858.4255391,0.0,1.0
1994-03-21,28.38,28.63,28.0,28.13,3154500,3.27337720874261,3.3022124554722,3.22954763371364,3.24454196201303,27349341.1516691,0.0,1.0
1994-03-22,28.5,28.75,28.13,28.13,2888550,3.28721812717281,3.3160533739024,3.24454196201303,3.24454196201303,25043569.308497,0.0,1.0
1994-03-23,28.13,28.75,28.13,28.63,2517400,3.24454196201303,3.3160533739024,3.24454196201303,3.3022124554722,21825719.2630248,0.0,1.0
1994-03-24,27.25,28.13,27.13,27.75,3199950,3.14304189352488,3.24454196201303,3.12920097509468,3.20071238698405,27743390.1468643,0.0,1.0
1994-03-25,27.0,27.75,27.0,27.25,1963000,3.1142066467953,3.20071238698405,3.1142066467953,3.14304189352488,17019101.8166829,0.0,1.0
1994-03-28,27.38,27.63,27.0,27.13,1908600,3.15803622182427,3.18687146855385,3.1142066467953,3.12920097509468,16547456.8147331,0.0,1.0
1994-03-29,27.75,27.75,27.25,27.25,2594700,3.20071238698405,3.20071238698405,3.14304189352488,3.14304189352488,22495906.0029278,0.0,1.0
1994-03-30,27.5,27.75,27.25,27.63,3541050,3.17187714025447,3.20071238698405,3.14304189352488,3.18687146855385,30700708.3484285,0.0,1.0
1994-03-31,26.63,27.5,25.63,27.13,4160050,3.07153048163551,3.17187714025447,2.95618949471716,3.12920097509468,36067404.2345858,0.0,1.0
1994-04-04,26.13,26.25,25.38,25.88,4442950,3.01385998817634,3.02770090660654,2.92735424798758,2.98502474144675,38520131.6436228,0.0,1.0
1994-04-05,27.13,27.25,26.63,26.63,2998300,3.12920097509468,3.14304189352488,3.07153048163551,3.07153048163551,25995095.760041,0.0,1.0
1994-04-06,26.75,27.25,26.63,27.25,1841800,3.08537140006571,3.14304189352488,3.07153048163551,3.14304189352488,15968304.4961623,0.0,1.0
1994-04-07,26.88,27.13,26.0,26.5,2281950,3.10036572836509,3.12920097509468,2.99886565987695,3.05653615333612,19784380.7389606,0.0,1.0
1994-04-08,26.38,26.88,26.0,26.63,2490900,3.04269523490592,3.10036572836509,2.99886565987695,3.07153048163551,21595965.7234721,0.0,1.0
1994-04-11,26.75,27.13,26.13,26.25,3071450,3.09029069315778,3.13419014973348,3.01866526400795,3.03252825029501,26586912.2545376,0.04265,1.0
1994-04-12,26.25,27.0,26.25,27.0,2219550,3.03252825029501,3.11917191458916,3.03252825029501,3.11917191458916,19212743.5232737,0.0,1.0
1994-04-13,27.13,27.25,26.63,26.75,2832800,3.13419014973348,3.14805313602054,3.07642770687071,3.09029069315778,24521123.5848391,0.0,1.0
1994-04-14,27.13,27.63,26.88,27.25,3451750,3.13419014973348,3.19195259259624,3.1053089283021,3.14805313602054,29878843.664914,0.0,1.0
1994-04-15,27.25,27.75,27.0,27.25,2671800,3.14805313602054,3.2058155788833,3.11917191458916,3.14805313602054,23127484.465537,0.0,1.0
1994-04-18,27.25,27.5,27.0,27.38,2968500,3.14805313602054,3.17693435745192,3.11917191458916,3.16307137116486,25695762.2711081,0.0,1.0
1994-04-19,27.75,27.88,27.5,27.63,2841050,3.2058155788833,3.22083381402762,3.17693435745192,3.19195259259624,24592536.7695239,0.0,1.0
1994-04-20,27.75,28.38,27.75,28.0,3822400,3.2058155788833,3.27859625689038,3.2058155788833,3.23469680031468,33087243.2895683,0.0,1.0
1994-04-21,28.25,28.25,27.63,27.75,3284150,3.26357802174606,3.26357802174606,3.19195259259624,3.2058155788833,28428073.9978641,0.0,1.0
1994-04-22,28.13,28.25,28.0,28.13,2556850,3.249715035459,3.26357802174606,3.23469680031468,3.249715035459,22132460.7589297,0.0,1.0
1994-04-25,28.25,28.25,27.63,27.75,1651300,3.26357802174606,3.26357802174606,3.19195259259624,3.2058155788833,14293889.923625,0.0,1.0
1994-04-26,28.13,28.25,27.75,28.25,1790500,3.249715035459,3.26357802174606,3.2058155788833,3.26357802174606,15498825.1124875,0.0,1.0
1994-04-28,28.75,28.88,28.0,28.13,2913050,3.32134046460883,3.33635869975314,3.23469680031468,3.249715035459,25215779.1085906,0.0,1.0
1994-04-29,28.38,29.0,28.25,28.38,3134700,3.27859625689038,3.35022168604021,3.26357802174606,3.27859625689038,27134413.3371206,0.0,1.0
1994-05-02,28.75,29.13,27.88,28.38,3289050,3.32134046460883,3.36523992118452,3.22083381402762,3.27859625689038,28470489.101495,0.0,1.0
1994-05-03,28.88,29.0,28.5,28.75,2470400,3.33635869975314,3.35022168604021,3.29245924317744,3.32134046460883,21384137.1448696,0.0,1.0
1994-05-04,28.63,29.0,28.63,28.88,2145850,3.30747747832176,3.35022168604021,3.30747747832176,3.33635869975314,18574785.74009,0.0,1.0
1994-05-05,28.63,28.88,28.38,28.75,3256550,3.30747747832176,3.33635869975314,3.27859625689038,3.32134046460883,28189164.4345552,0.0,1.0
1994-05-06,27.88,28.25,27.63,28.13,2444550,3.22083381402762,3.26357802174606,3.19195259259624,3.249715035459,21160375.8328574,0.0,1.0
1994-05-09,27.63,28.0,27.38,27.63,2533450,3.19195259259624,3.23469680031468,3.16307137116486,3.19195259259624,21929906.9987329,0.0,1.0
1994-05-10,28.38,28.75,28.0,28.13,3310950,3.27859625689038,3.32134046460883,3.23469680031468,3.249715035459,28660058.6462945,0.0,1.0
1994-05-11,28.25,28.63,27.88,28.5,2257900,3.26357802174606,3.30747747832176,3.22083381402762,3.29245924317744,19544706.6302627,0.0,1.0
1994-05-12,28.75,29.0,28.5,29.0,2785400,3.32134046460883,3.35022168604021,3.29245924317744,3.35022168604021,24110822.3782868,0.0,1.0
1994-05-13,28.88,29.0,28.63,29.0,2587300,3.33635869975314,3.35022168604021,3.30747747832176,3.35022168604021,22396040.3314933,0.0,1.0
1994-05-16,29.63,29.63,28.63,28.63,3507800,3.42300236404729,3.42300236404729,3.30747747832176,3.30747747832176,30364020.5135903,0.0,1.0
1994-05-17,29.88,29.88,29.38,29.75,3618350,3.45188358547867,3.45188358547867,3.39412114261591,3.43686535033435,31320957.1883658,0.0,1.0
1994-05-18,29.75,30.13,29.5,29.88,4170150,3.43686535033435,3.48076480691005,3.40798412890297,3.45188358547867,36097417.2258249,0.0,1.0
1994-05-19,29.75,29.88,29.25,29.75,3065400,3.43686535033435,3.45188358547867,3.37910290747159,3.43686535033435,26534542.5857688,0.0,1.0
1994-05-20,29.63,29.88,29.38,29.88,2141800,3.42300236404729,3.45188358547867,3.39412114261591,3.45188358547867,18539728.3585175,0.0,1.0
1994-05-23,29.0,29.88,28.75,29.75,2250700,3.35022168604021,3.45188358547867,3.32134046460883,3.43686535033435,19482382.396356,0.0,1.0
1994-05-24,29.25,29.5,28.63,29.0,3866700,3.37910290747159,3.40798412890297,3.30747747832176,3.35022168604021,33470710.4509663,0.0,1.0
1994-05-25,29.75,30.5,29.13,29.25,5395550,3.43686535033435,3.52350901462849,3.36523992118452,3.37910290747159,46704655.5909979,0.0,1.0
1994-05-26,30.38,30.75,29.63,29.75,3964950,3.50964602834143,3.55239023605987,3.42300236404729,3.43686535033435,34321176.5594846,0.0,1.0
1994-05-27,30.75,30.88,30.25,30.25,2369900,3.55239023605987,3.56740847120419,3.49462779319711,3.49462779319711,20514194.7132555,0.0,1.0
1994-05-31,29.88,31.13,29.88,30.5,3017700,3.45188358547867,3.59628969263557,3.45188358547867,3.52350901462849,26121644.536137,0.0,1.0
1994-06-01,30.38,30.5,29.38,29.63,2466200,3.50964602834143,3.52350901462849,3.39412114261591,3.42300236404729,21347781.3417574,0.0,1.0
1994-06-02,30.88,31.13,30.5,30.63,3029050,3.56740847120419,3.59628969263557,3.52350901462849,3.53852724977281,26219891.7659761,0.0,1.0
1994-06-03,31.25,31.38,30.63,30.88,2658150,3.61015267892264,3.62517091406695,3.53852724977281,3.56740847120419,23009328.1054222,0.0,1.0
1994-06-06,30.38,31.38,30.25,31.0,2009250,3.50964602834143,3.62517091406695,3.49462779319711,3.58127145749126,17392356.5245827,0.0,1.0
1994-06-07,30.63,30.75,30.0,30.13,2010800,3.53852724977281,3.55239023605987,3.46574657176573,3.48076480691005,17405773.5471599,0.0,1.0
1994-06-08,31.0,31.0,30.38,30.75,1659300,3.58127145749126,3.58127145749126,3.50964602834143,3.55239023605987,14363139.0724102,0.0,1.0
1994-06-09,30.75,31.38,30.63,31.25,1823950,3.55239023605987,3.62517091406695,3.53852724977281,3.61015267892264,15788373.1158456,0.0,1.0
1994-06-10,30.25,30.75,30.13,30.5,2076350,3.49462779319711,3.55239023605987,3.48076480691005,3.52350901462849,17973183.7600186,0.0,1.0
1994-06-13,30.63,30.63,30.13,30.25,2541050,3.53852724977281,3.53852724977281,3.48076480691005,3.49462779319711,21995693.6900789,0.0,1.0
1994-06-14,30.38,30.88,30.38,30.5,2841050,3.50964602834143,3.56740847120419,3.50964602834143,3.52350901462849,24592536.7695239,0.0,1.0
1994-06-15,30.63,30.88,30.25,30.5,2604500,3.53852724977281,3.56740847120419,3.49462779319711,3.52350901462849,22544926.0013815,0.0,1.0
1994-06-16,30.38,30.5,30.25,30.5,2088550,3.50964602834143,3.52350901462849,3.49462779319711,3.52350901462849,18078788.711916,0.0,1.0
1994-06-17,29.88,30.38,29.63,30.38,5276150,3.45188358547867,3.50964602834143,3.42300236404729,3.50964602834143,45671112.0453787,0.0,1.0
1994-06-20,29.5,29.75,29.13,29.38,2222450,3.40798412890297,3.43686535033435,3.36523992118452,3.39412114261591,19237846.3397083,0.0,1.0
1994-06-21,29.88,30.0,29.5,29.63,2294150,3.45188358547867,3.46574657176573,3.40798412890297,3.42300236404729,19858491.8356957,0.0,1.0
1994-06-22,29.88,30.25,29.63,29.75,1637950,3.45188358547867,3.49462779319711,3.42300236404729,3.43686535033435,14178330.4065897,0.0,1.0
1994-06-23,29.38,30.0,29.25,29.75,1424300,3.39412114261591,3.46574657176573,3.37910290747159,3.43686535033435,12328945.3268449,0.0,1.0
1994-06-24,28.75,29.38,28.75,29.25,1802800,3.32134046460883,3.39412114261591,3.32134046460883,3.37910290747159,15605295.6787447,0.0,1.0
1994-06-27,29.25,29.63,28.5,28.63,2213500,3.37910290747159,3.42300236404729,3.29245924317744,3.30747747832176,19160373.8545049,0.0,1.0
1994-06-28,29.63,29.63,29.13,29.25,1921900,3.42300236404729,3.42300236404729,3.36523992118452,3.37910290747159,16636242.3812843,0.0,1.0
1994-06-29,29.63,30.13,29.5,29.63,1547100,3.42300236404729,3.48076480691005,3.40798412890297,3.42300236404729,13391919.7606977,0.0,1.0
1994-06-30,29.0,30.0,29.0,29.75,2059150,3.35022168604021,3.46574657176573,3.35022168604021,3.43686535033435,17824298.0901304,0.0,1.0
1994-07-01,29.0,29.75,28.75,29.25,3634600,3.35022168604021,3.43686535033435,3.32134046460883,3.37910290747159,31461619.5218357,0.0,1.0
1994-07-05,29.88,30.25,29.13,29.13,3143800,3.45188358547867,3.49462779319711,3.36523992118452,3.36523992118452,27213184.2438637,0.0,1.0
1994-07-06,29.88,30.0,29.63,29.88,1645450,3.45188358547867,3.46574657176573,3.42300236404729,3.45188358547867,14243251.4835758,0.0,1.0
1994-07-07,29.88,30.0,29.63,29.75,1283550,3.45188358547867,3.46574657176573,3.42300236404729,3.43686535033435,11110593.1154053,0.0,1.0
1994-07-08,30.0,30.0,29.63,29.75,1360750,3.46574657176573,3.46574657176573,3.42300236404729,3.43686535033435,11778847.4011825,0.0,1.0
1994-07-11,29.0,29.88,28.75,29.75,1554800,3.3551488224164,3.45696023495869,3.32622512567143,3.44191991265131,13438807.7508665,0.04265,1.0
1994-07-12,26.88,28.25,26.63,28.0,6816350,3.10987587401906,3.26837773218149,3.08095217727409,3.23945403543652,58916656.2983141,0.0,1.0
1994-07-13,27.38,27.88,27.25,27.25,6724950,3.167723267509,3.22557066099894,3.15268294520162,3.15268294520162,58126646.6324861,0.0,1.0
1994-07-14,27.75,28.13,27.63,27.63,2508950,3.21053033869156,3.25449435774391,3.19664696425397,3.19664696425397,21685938.1956112,0.0,1.0
1994-07-15,27.75,27.88,27.5,27.5,2316900,3.21053033869156,3.22557066099894,3.18160664194659,3.18160664194659,20025967.1198755,0.0,1.0
1994-07-18,27.63,28.0,27.5,27.75,1730200,3.19664696425397,3.23945403543652,3.18160664194659,3.21053033869156,14954865.6872583,0.0,1.0
1994-07-19,27.63,27.75,27.25,27.63,2093050,3.19664696425397,3.21053033869156,3.15268294520162,3.19664696425397,18091134.9131406,0.0,1.0
1994-07-20,27.88,28.0,27.5,27.63,1666000,3.22557066099894,3.23945403543652,3.18160664194659,3.19664696425397,14399957.3661844,0.0,1.0
1994-07-21,28.0,28.25,27.88,27.88,1877200,3.23945403543652,3.26837773218149,3.22557066099894,3.22557066099894,16225450.1607451,0.0,1.0
1994-07-22,27.75,28.25,27.75,28.0,2086150,3.21053033869156,3.26837773218149,3.21053033869156,3.23945403543652,18031495.2337729,0.0,1.0
1994-07-25,28.5,28.63,27.88,27.88,2077900,3.29730142892646,3.31234175123385,3.22557066099894,3.22557066099894,17960186.9214854,0.0,1.0
1994-07-26,27.75,28.28,27.63,28.25,1525400,3.21053033869156,3.27184857579089,3.19664696425397,3.26837773218149,13184690.8561691,0.0,1.0
1994-07-27,28.0,28.13,27.38,27.5,1490200,3.23945403543652,3.25449435774391,3.167723267509,3.18160664194659,12880442.0570757,0.0,1.0
1994-07-28,28.0,28.13,27.63,28.0,1430250,3.23945403543652,3.25449435774391,3.19664696425397,3.23945403543652,12362268.3211196,0.0,1.0
1994-07-29,28.13,28.63,28.0,28.0,1377300,3.25449435774391,3.31234175123385,3.23945403543652,3.23945403543652,11904598.6077106,0.0,1.0
1994-08-01,28.13,28.13,27.88,27.88,1044700,3.25449435774391,3.25449435774391,3.22557066099894,3.22557066099894,9029793.19354913,0.0,1.0
1994-08-02,28.75,28.88,27.75,28.25,2283000,3.32622512567143,3.34126544797882,3.21053033869156,3.26837773218149,19732954.7821123,0.0,1.0
1994-08-03,27.88,28.63,27.88,28.63,2783100,3.22557066099894,3.31234175123385,3.22557066099894,3.31234175123385,24055535.0215053,0.0,1.0
1994-08-04,27.63,28.13,27.63,27.88,1592000,3.19664696425397,3.25449435774391,3.19664696425397,3.22557066099894,13760343.4135448,0.0,1.0
1994-08-05,27.5,27.63,27.25,27.5,1665550,3.18160664194659,3.19664696425397,3.15268294520162,3.18160664194659,14396067.8218778,0.0,1.0
1994-08-08,27.13,27.75,27.0,27.75,2181950,3.13879957076403,3.21053033869156,3.12375924845665,3.21053033869156,18859535.9994875,0.0,1.0
1994-08-09,27.5,27.5,27.13,27.13,1745700,3.18160664194659,3.18160664194659,3.13879957076403,3.13879957076403,15088838.8800409,0.0,1.0
1994-08-10,28.5,28.63,27.5,27.63,2312200,3.29730142892646,3.31234175123385,3.18160664194659,3.19664696425397,19985342.9904511,0.0,1.0
1994-08-11,28.38,28.75,28.0,28.38,3055400,3.28341805448888,3.32622512567143,3.23945403543652,3.28341805448888,26409141.4985833,0.0,1.0
1994-08-12,28.63,28.75,28.25,28.25,1577500,3.31234175123385,3.32622512567143,3.26837773218149,3.26837773218149,13635013.6525546,0.0,1.0
1994-08-15,29.0,29.25,28.63,28.75,2447450,3.3551488224164,3.38407251916137,3.31234175123385,3.32622512567143,21154367.140377,0.0,1.0
1994-08-16,30.25,30.5,29.13,29.13,5603550,3.49976730614125,3.52869100288621,3.37018914472378,3.37018914472378,48433902.2204577,0.0,1.0
1994-08-17,31.13,31.13,30.38,30.5,5547500,3.60157871868354,3.60157871868354,3.51480762844863,3.52869100288621,47949437.8684922,0.0,1.0
1994-08-18,30.25,30.75,29.88,30.38,3246550,3.49976730614125,3.55761469963118,3.45696023495869,3.51480762844863,28061333.4857058,0.0,1.0
1994-08-19,30.25,30.5,30.13,30.5,2064800,3.49976730614125,3.52869100288621,3.48588393170366,3.52869100288621,17846957.9650045,0.0,1.0
1994-08-22,30.5,30.5,30.0,30.13,1940700,3.52869100288621,3.52869100288621,3.47084360939628,3.48588393170366,16774308.0795643,0.0,1.0
1994-08-23,30.13,30.63,30.0,30.38,1321550,3.48588393170366,3.5437313251936,3.47084360939628,3.51480762844863,11422727.2852827,0.0,1.0
1994-08-24,30.38,30.38,30.0,30.25,1723500,3.51480762844863,3.51480762844863,3.47084360939628,3.49976730614125,14896954.694249,0.0,1.0
1994-08-25,30.38,30.63,30.25,30.5,1654400,3.51480762844863,3.5437313251936,3.49976730614125,3.52869100288621,14299693.5573922,0.0,1.0
1994-08-26,30.75,30.88,30.38,30.63,1881400,3.55761469963118,3.57265502193857,3.51480762844863,3.5437313251936,16261752.5742733,0.0,1.0
1994-08-29,30.38,30.63,30.13,30.5,2048950,3.51480762844863,3.5437313251936,3.48588393170366,3.52869100288621,17709959.5710946,0.0,1.0
1994-08-30,30.13,30.5,29.88,30.38,1585550,3.48588393170366,3.52869100288621,3.45696023495869,3.51480762844863,13704593.2784836,0.0,1.0
1994-08-31,30.0,30.13,29.5,29.63,2074050,3.47084360939628,3.48588393170366,3.41299621590634,3.42803653821372,17926909.7090845,0.0,1.0
1994-09-01,29.88,30.0,29.75,29.75,1001750,3.45696023495869,3.47084360939628,3.44191991265131,3.44191991265131,8658557.79806437,0.0,1.0
1994-09-02,29.63,30.13,29.63,30.0,1145350,3.42803653821372,3.48588393170366,3.42803653821372,3.47084360939628,9899754.60345698,0.0,1.0
1994-09-06,29.63,29.88,29.38,29.75,941100,3.42803653821372,3.45696023495869,3.39911284146875,3.44191991265131,8134333.65985364,0.0,1.0
1994-09-07,30.25,30.5,29.75,29.75,2927050,3.49976730614125,3.52869100288621,3.44191991265131,3.44191991265131,25299757.0280252,0.0,1.0
1994-09-08,30.88,31.0,30.25,30.38,3116700,3.57265502193857,3.58653839637615,3.49976730614125,3.51480762844863,26938983.8674591,0.0,1.0
1994-09-09,29.88,30.75,29.63,30.25,2451000,3.45696023495869,3.55761469963118,3.42803653821372,3.49976730614125,21185051.3232401,0.0,1.0
1994-09-12,29.88,30.25,29.75,30.0,1358550,3.45696023495869,3.49976730614125,3.44191991265131,3.47084360939628,11742534.2616025,0.0,1.0
1994-09-13,30.0,30.13,29.81,30.0,2453300,3.47084360939628,3.48588393170366,3.4488615998701,3.47084360939628,21204931.2163627,0.0,1.0
1994-09-14,30.38,30.38,30.0,30.13,1226400,3.51480762844863,3.51480762844863,3.47084360939628,3.48588393170366,10600304.7502332,0.0,1.0
1994-09-15,30.75,30.88,30.38,30.5,1872550,3.55761469963118,3.57265502193857,3.51480762844863,3.52869100288621,16185258.2029104,0.0,1.0
1994-09-16,30.5,30.75,30.38,30.75,4154100,3.52869100288621,3.55761469963118,3.51480762844863,3.55761469963118,35905680.0089236,0.0,1.0
1994-09-19,30.63,31.13,30.5,30.63,2283950,3.5437313251936,3.60157871868354,3.52869100288621,3.5437313251936,19741166.042315,0.0,1.0
1994-09-20,29.88,30.63,29.88,30.5,2564900,3.45696023495869,3.5437313251936,3.45696023495869,3.52869100288621,22169538.2043976,0.0,1.0
1994-09-21,30.38,30.5,29.88,30.0,2164100,3.51480762844863,3.52869100288621,3.45696023495869,3.47084360939628,18705250.7419926,0.0,1.0
1994-09-22,31.5,31.75,30.5,30.63,3553950,3.64438578986609,3.67330948661106,3.52869100288621,3.5437313251936,30718324.4186981,0.0,1.0
1994-09-23,30.63,31.38,30.63,31.25,2030200,3.5437313251936,3.6305024154285,3.5437313251936,3.61546209312112,17547895.2249865,0.0,1.0
1994-09-26,30.88,31.25,30.88,31.0,3373250,3.57265502193857,3.61546209312112,3.57265502193857,3.58653839637615,29156456.2938064,0.0,1.0
1994-09-27,31.13,31.38,30.63,31.0,2679550,3.60157871868354,3.6305024154285,3.5437313251936,3.58653839637615,23160507.6593994,0.0,1.0
1994-09-28,31.88,32.0,31.13,31.13,3611150,3.68834980891844,3.70223318335603,3.60157871868354,3.60157871868354,31212728.717225,0.0,1.0
1994-09-29,31.25,32.0,31.13,31.88,1473500,3.61546209312112,3.70223318335603,3.60157871868354,3.68834980891844,12736096.7461421,0.0,1.0
1994-09-30,31.38,31.88,31.13,31.25,2018200,3.6305024154285,3.68834980891844,3.60157871868354,3.61546209312112,17444174.0434774,0.0,1.0
1994-10-03,31.63,31.88,31.0,31.38,3052100,3.65942611217347,3.68834980891844,3.58653839637615,3.6305024154285,26380618.1736684,0.0,1.0
1994-10-04,30.75,31.88,30.75,31.75,2056450,3.55761469963118,3.68834980891844,3.55761469963118,3.67330948661106,17774785.3095378,0.0,1.0
1994-10-05,30.5,30.63,30.13,30.5,2447050,3.52869100288621,3.5437313251936,3.48588393170366,3.52869100288621,21150909.76766,0.0,1.0
1994-10-06,30.38,30.88,30.25,30.75,2418700,3.51480762844863,3.57265502193857,3.49976730614125,3.55761469963118,20905868.4763447,0.0,1.0
1994-10-07,31.0,31.25,30.38,30.5,1803850,3.59147277904084,3.6204362691944,3.51964332346003,3.53354579873373,15570033.0867979,0.04265,1.0
1994-10-10,30.88,31.13,30.75,31.13,1393800,3.57757030376714,3.60653379392069,3.56250928888729,3.60653379392069,12030663.3680067,0.0,1.0
1994-10-11,31.25,31.75,31.0,31.0,2554600,3.6204362691944,3.67836324950151,3.59147277904084,3.59147277904084,22050174.08517,0.0,1.0
1994-10-12,31.38,31.5,31.25,31.38,1311750,3.63549728407425,3.64939975934795,3.6204362691944,3.63549728407425,11322444.1619908,0.0,1.0
1994-10-13,31.5,32.0,31.5,31.75,3252600,3.64939975934795,3.70732673965506,3.64939975934795,3.67836324950151,28075000.4812589,0.0,1.0
1994-10-14,31.88,32.0,31.38,31.5,2135550,3.69342426438136,3.70732673965506,3.63549728407425,3.64939975934795,18433120.3584063,0.0,1.0
1994-10-17,31.5,31.75,31.38,31.75,1731750,3.64939975934795,3.67836324950151,3.63549728407425,3.67836324950151,14947697.8673739,0.0,1.0
1994-10-18,31.13,31.25,30.25,31.13,3982550,3.60653379392069,3.6204362691944,3.50458230858018,3.60653379392069,34375605.1056502,0.0,1.0
1994-10-19,31.5,31.88,30.75,31.0,2810100,3.64939975934795,3.69342426438136,3.56250928888729,3.59147277904084,24255536.7559447,0.0,1.0
1994-10-20,31.25,31.5,30.63,31.25,2111500,3.6204362691944,3.64939975934795,3.54860681361358,3.6204362691944,18225531.425991,0.0,1.0
1994-10-21,31.0,31.25,30.75,31.25,1664200,3.59147277904084,3.6204362691944,3.56250928888729,3.6204362691944,14364636.2297581,0.0,1.0
1994-10-24,30.63,31.5,30.63,31.0,1465500,3.54860681361358,3.64939975934795,3.54860681361358,3.59147277904084,12649545.9648543,0.0,1.0
1994-10-25,30.5,30.75,30.25,30.38,1997250,3.53354579873373,3.56250928888729,3.50458230858018,3.51964332346003,17239376.1025624,0.0,1.0
1994-10-26,30.13,31.0,30.13,30.88,2962250,3.49067983330647,3.59147277904084,3.49067983330647,3.57757030376714,25568828.0685019,0.0,1.0
1994-10-27,30.88,30.88,30.13,30.25,1725300,3.57757030376714,3.57757030376714,3.49067983330647,3.50458230858018,14892024.3283269,0.0,1.0
1994-10-28,31.5,31.75,30.75,30.88,2428300,3.64939975934795,3.67836324950151,3.56250928888729,3.57757030376714,20960008.5066227,0.0,1.0
1994-10-31,31.13,31.88,31.0,31.63,2721400,3.60653379392069,3.69342426438136,3.59147277904084,3.6644607742278,23489917.6995936,0.0,1.0
1994-11-01,31.13,31.38,30.5,30.88,1830200,3.60653379392069,3.63549728407425,3.53354579873373,3.57757030376714,15797474.5990285,0.0,1.0
1994-11-02,30.88,31.5,30.75,31.0,1942450,3.57757030376714,3.64939975934795,3.56250928888729,3.59147277904084,16766366.8095743,0.0,1.0
1994-11-03,31.38,31.38,30.88,31.25,1945150,3.63549728407425,3.63549728407425,3.57757030376714,3.6204362691944,16789672.011966,0.0,1.0
1994-11-04,31.0,31.38,31.0,31.38,1888250,3.59147277904084,3.63549728407425,3.59147277904084,3.63549728407425,16298536.4504511,0.0,1.0
1994-11-07,31.0,31.13,30.63,30.88,1667950,3.59147277904084,3.60653379392069,3.54860681361358,3.57757030376714,14397004.5664133,0.0,1.0
1994-11-08,31.25,31.5,31.0,31.13,2318950,3.6204362691944,3.64939975934795,3.59147277904084,3.60653379392069,20016147.8097569,0.0,1.0
1994-11-09,32.0,32.13,31.63,31.75,4164750,3.70732673965506,3.72238775453491,3.6644607742278,3.67836324950151,35948274.6892711,0.0,1.0
1994-11-10,32.13,32.75,32.0,32.13,3021550,3.72238775453491,3.79421721011573,3.70732673965506,3.72238775453491,26080679.3654762,0.0,1.0
1994-11-11,32.25,32.38,31.75,32.0,1143150,3.73629022980862,3.75135124468847,3.67836324950151,3.70732673965506,9867163.7459728,0.0,1.0
1994-11-14,32.5,32.5,32.0,32.38,2026050,3.76525371996218,3.76525371996218,3.70732673965506,3.75135124468847,17487964.9280743,0.0,1.0
1994-11-15,32.5,33.0,32.25,32.63,2285950,3.76525371996218,3.82318070026929,3.73629022980862,3.78031473484202,19731306.4471911,0.0,1.0
1994-11-16,32.38,32.63,32.38,32.5,1590750,3.75135124468847,3.78031473484202,3.75135124468847,3.76525371996218,13730648.4091381,0.0,1.0
1994-11-17,32.88,32.88,32.0,32.25,1730200,3.80927822499558,3.80927822499558,3.70732673965506,3.73629022980862,14934318.9548897,0.0,1.0
1994-11-18,32.5,32.88,32.25,32.75,2183050,3.76525371996218,3.80927822499558,3.73629022980862,3.79421721011573,18843119.2893723,0.0,1.0
1994-11-21,32.0,32.63,31.88,32.5,2099900,3.70732673965506,3.78031473484202,3.69342426438136,3.76525371996218,18125405.3712709,0.0,1.0
1994-11-22,31.13,32.25,31.13,32.0,2666200,3.60653379392069,3.73629022980862,3.60653379392069,3.70732673965506,23013455.784029,0.0,1.0
1994-11-23,31.38,31.63,30.5,31.0,2513850,3.63549728407425,3.6644607742278,3.53354579873373,3.59147277904084,21698438.1601835,0.0,1.0
1994-11-25,31.5,31.63,31.13,31.38,584500,3.64939975934795,3.6644607742278,3.60653379392069,3.63549728407425,5045144.73999135,0.0,1.0
1994-11-28,31.75,31.88,31.38,31.63,1611150,3.67836324950151,3.69342426438136,3.63549728407425,3.6644607742278,13906732.1605424,0.0,1.0
1994-11-29,32.0,32.0,31.38,31.63,3389950,3.70732673965506,3.70732673965506,3.63549728407425,3.6644607742278,29260544.7584836,0.0,1.0
1994-11-30,32.0,32.38,31.88,32.0,2426100,3.70732673965506,3.75135124468847,3.69342426438136,3.70732673965506,20941019.0824517,0.0,1.0
1994-12-01,31.5,32.0,31.5,31.88,1590950,3.64939975934795,3.70732673965506,3.64939975934795,3.69342426438136,13732374.7204264,0.0,1.0
1994-12-02,31.25,31.75,31.0,31.5,2894700,3.6204362691944,3.67836324950151,3.59147277904084,3.64939975934795,24985766.4308861,0.0,1.0
1994-12-05,32.0,32.13,31.38,31.5,1970500,3.70732673965506,3.72238775453491,3.63549728407425,3.64939975934795,17008481.9677553,0.0,1.0
1994-12-06,32.5,32.63,31.88,32.0,2444750,3.76525371996218,3.78031473484202,3.69342426438136,3.70732673965506,21101997.6100835,0.0,1.0
1994-12-07,32.25,32.63,32.13,32.25,2217750,3.73629022980862,3.78031473484202,3.72238775453491,3.73629022980862,19142634.2978885,0.0,1.0
1994-12-08,31.38,32.38,31.25,32.13,1788100,3.63549728407425,3.75135124468847,3.6204362691944,3.72238775453491,15434086.072846,0.0,1.0
1994-12-09,31.63,31.63,31.0,31.25,2053850,3.6644607742278,3.6644607742278,3.59147277904084,3.6204362691944,17727922.197145,0.0,1.0
1994-12-12,32.13,32.13,31.5,31.5,2154100,3.72238775453491,3.72238775453491,3.64939975934795,3.64939975934795,18593235.7303941,0.0,1.0
1994-12-13,31.63,32.0,31.5,32.0,1868250,3.6644607742278,3.70732673965506,3.64939975934795,3.70732673965506,16125905.3216233,0.0,1.0
1994-12-14,32.0,32.25,31.5,31.5,2117750,3.70732673965506,3.73629022980862,3.64939975934795,3.64939975934795,18279478.6537497,0.0,1.0
1994-12-15,31.88,32.38,31.88,32.0,1372650,3.69342426438136,3.75135124468847,3.69342426438136,3.70732673965506,11848105.9492714,0.0,1.0
1994-12-16,32.38,32.38,31.88,32.0,4633050,3.75135124468847,3.75135124468847,3.69342426438136,3.70732673965506,39990432.5707731,0.0,1.0
1994-12-19,32.38,32.38,32.0,32.25,1433400,3.75135124468847,3.75135124468847,3.70732673965506,3.73629022980862,12372473.0030857,0.0,1.0
1994-12-20,32.38,32.88,32.25,32.38,2173900,3.75135124468847,3.80927822499558,3.73629022980862,3.75135124468847,18764140.5479336,0.0,1.0
1994-12-21,33.31,33.38,32.5,32.5,5911700,3.85909542805969,3.86720520530269,3.76525371996218,3.76525371996218,51027172.2145541,0.0,1.0
1994-12-22,33.63,33.88,32.88,33.0,3233800,3.89616869545624,3.9251321856098,3.80927822499558,3.82318070026929,27912727.2201609,0.0,1.0
1994-12-23,33.25,33.88,33.25,33.75,1162950,3.85214419042284,3.9251321856098,3.85214419042284,3.91007117072995,10038068.5635123,0.0,1.0
1994-12-27,33.13,33.25,32.88,33.25,1801650,3.83824171514913,3.85214419042284,3.80927822499558,3.85214419042284,15551043.6626269,0.0,1.0
1994-12-28,33.0,33.25,32.63,33.25,1294700,3.82318070026929,3.85214419042284,3.78031473484202,3.85214419042284,11175276.1246652,0.0,1.0
1994-12-29,33.0,33.0,32.63,33.0,1761350,3.82318070026929,3.82318070026929,3.78031473484202,3.82318070026929,15203191.9380389,0.0,1.0
1994-12-30,32.63,33.13,32.63,33.0,1624300,3.78031473484202,3.83824171514913,3.78031473484202,3.82318070026929,14020237.1277467,0.0,1.0
1995-01-03,32.63,32.88,32.5,32.5,2114800,3.78031473484202,3.80927822499558,3.76525371996218,3.76525371996218,18254015.5622476,0.0,1.0
1995-01-04,32.75,33.0,32.38,32.88,2529250,3.79421721011573,3.82318070026929,3.75135124468847,3.80927822499558,21831364.1293808,0.0,1.0
1995-01-05,32.5,32.88,32.38,32.63,2354300,3.76525371996218,3.80927822499558,3.75135124468847,3.78031473484202,20321273.32996,0.0,1.0
1995-01-06,32.0,32.88,32.0,32.5,2122400,3.70732673965506,3.80927822499558,3.70732673965506,3.76525371996218,18319615.3912021,0.0,1.0
1995-01-09,31.75,32.13,31.63,31.88,1821250,3.68330442092171,3.72738806438471,3.66938327035444,3.69838566736957,15699133.4117124,0.04265,1.0
1995-01-10,31.25,31.75,31.25,31.75,3921900,3.62529962689144,3.68330442092171,3.62529962689144,3.68330442092171,33806688.4433191,0.0,1.0
1995-01-11,31.25,31.5,30.63,31.0,4402850,3.62529962689144,3.65430202390657,3.55337368229392,3.59629722987631,37952466.4608143,0.0,1.0
1995-01-12,31.5,31.63,31.25,31.25,1854200,3.65430202390657,3.66938327035444,3.62529962689144,3.62529962689144,15983161.6592984,0.0,1.0
1995-01-13,31.63,31.88,31.25,31.63,2579800,3.66938327035444,3.69838566736957,3.62529962689144,3.66938327035444,22237817.0902049,0.0,1.0
1995-01-16,32.0,32.13,31.5,31.5,2449650,3.71230681793684,3.72738806438471,3.65430202390657,3.65430202390657,21115927.0621833,0.0,1.0
1995-01-17,32.25,32.38,31.75,31.88,2599800,3.74130921495197,3.75639046139984,3.68330442092171,3.69838566736957,22410216.6335044,0.0,1.0
1995-01-18,31.88,32.38,31.88,32.25,2032200,3.69838566736957,3.75639046139984,3.69838566736957,3.74130921495197,17517517.5946641,0.0,1.0
1995-01-19,32.13,32.38,32.0,32.13,1696300,3.72738806438471,3.75639046139984,3.71230681793684,3.72738806438471,14622067.2649487,0.0,1.0
1995-01-20,32.13,32.25,32.0,32.0,1484250,3.72738806438471,3.74130921495197,3.71230681793684,3.71230681793684,12794201.1071155,0.0,1.0
1995-01-23,32.88,33.0,32.0,32.0,3033750,3.8143952554301,3.82831640599736,3.71230681793684,3.71230681793684,26150855.7242457,0.0,1.0
1995-01-24,33.13,33.38,32.75,32.88,2245200,3.84339765244523,3.87240004946036,3.79931400898223,3.8143952554301,19353572.730804,0.0,1.0
1995-01-25,33.5,33.63,33.0,33.0,2261000,3.88632120002763,3.90140244647549,3.82831640599736,3.82831640599736,19489768.3700106,0.0,1.0
1995-01-26,33.25,33.5,33.13,33.5,1774050,3.85731880301249,3.88632120002763,3.84339765244523,3.88632120002763,15292270.4895256,0.0,1.0
1995-01-27,34.25,34.25,33.38,33.5,2834400,3.97332839107302,3.97332839107302,3.87240004946036,3.88632120002763,24432463.2764078,0.0,1.0
1995-01-30,34.5,34.63,34.0,34.13,2949750,4.00233078808815,4.01741203453602,3.94432599405789,3.95940724050576,25426777.6423878,0.0,1.0
1995-01-31,35.38,35.75,34.63,34.75,4536150,4.10441922558142,4.14734277316381,4.01741203453602,4.03133318510328,39101509.4169055,0.0,1.0
1995-02-01,35.25,35.88,35.0,35.75,5552800,4.08933797913355,4.16242401961168,4.06033558211842,4.14734277316381,47865009.2016783,0.0,1.0
1995-02-02,34.75,35.25,34.5,35.13,2821650,4.03133318510328,4.08933797913355,4.00233078808815,4.07541682856628,24322558.5675544,0.0,1.0
1995-02-03,34.63,35.13,34.5,35.0,2395550,4.01741203453602,4.07541682856628,4.00233078808815,4.06033558211842,20649586.2975581,0.0,1.0
1995-02-06,35.63,36.0,34.63,34.75,3010800,4.13342162259655,4.17634517017894,4.01741203453602,4.03133318510328,25953027.2483095,0.0,1.0
1995-02-07,35.63,36.13,35.63,35.75,2679550,4.13342162259655,4.19142641662681,4.13342162259655,4.14734277316381,23097659.8124112,0.0,1.0
1995-02-08,35.0,35.63,34.88,35.63,2708100,4.06033558211842,4.13342162259655,4.04641443155115,4.13342162259655,23343760.1604713,0.0,1.0
1995-02-09,35.0,35.38,34.88,34.88,2110450,4.06033558211842,4.10441922558142,4.04641443155115,4.04641443155115,18192030.8078234,0.0,1.0
1995-02-10,34.75,35.13,34.5,35.0,2890950,4.03133318510328,4.07541682856628,4.00233078808815,4.06033558211842,24919922.9850872,0.0,1.0
1995-02-13,34.75,34.88,34.25,34.63,1482450,4.03133318510328,4.04641443155115,3.97332839107302,4.01741203453602,12778685.1482186,0.0,1.0
1995-02-14,34.63,34.88,34.38,34.88,2745100,4.01741203453602,4.04641443155115,3.98840963752089,4.04641443155115,23662699.3155754,0.0,1.0
1995-02-15,34.63,35.0,34.5,34.63,3172750,4.01741203453602,4.06033558211842,4.00233078808815,4.01741203453602,27349032.5501774,0.0,1.0
1995-02-16,34.63,34.75,34.25,34.63,2318450,4.01741203453602,4.03133318510328,3.97332839107302,4.01741203453602,19984986.0581385,0.0,1.0
1995-02-17,34.5,34.63,34.25,34.5,3602500,4.00233078808815,4.01741203453602,3.97332839107302,4.00233078808815,31053467.7368258,0.0,1.0
1995-02-21,34.13,34.5,33.88,34.38,2656200,3.95940724050576,4.00233078808815,3.93040484349063,3.98840963752089,22896383.3456091,0.0,1.0
1995-02-22,34.75,34.88,34.13,34.13,2692750,4.03133318510328,4.04641443155115,3.95940724050576,3.95940724050576,23211443.510989,0.0,1.0
1995-02-23,35.38,35.38,34.88,35.0,3617200,4.10441922558142,4.10441922558142,4.04641443155115,4.06033558211842,31180181.4011509,0.0,1.0
1995-02-24,35.75,35.75,35.13,35.25,1884100,4.14734277316381,4.14734277316381,4.07541682856628,4.08933797913355,16240898.9765312,0.0,1.0
1995-02-27,35.0,35.75,35.0,35.5,1402950,4.06033558211842,4.14734277316381,4.06033558211842,4.11834037614868,12093396.963603,0.0,1.0
1995-02-28,35.5,35.63,35.13,35.25,1216200,4.11834037614868,4.13342162259655,4.07541682856628,4.08933797913355,10483616.2280437,0.0,1.0
1995-03-01,35.38,35.63,35.13,35.38,2560200,4.10441922558142,4.13342162259655,4.07541682856628,4.10441922558142,22068865.5377714,0.0,1.0
1995-03-02,35.13,35.63,35.0,35.5,1751950,4.07541682856628,4.13342162259655,4.06033558211842,4.11834037614868,15101768.9941796,0.0,1.0
1995-03-03,35.38,35.5,35.0,35.0,1963000,4.10441922558142,4.11834037614868,4.06033558211842,4.06033558211842,16921015.1748477,0.0,1.0
1995-03-06,35.13,35.13,34.75,35.13,2121800,4.07541682856628,4.07541682856628,4.03133318510328,4.07541682856628,18289867.548646,0.0,1.0
1995-03-07,34.75,35.0,34.63,35.0,1988100,4.03133318510328,4.06033558211842,4.01741203453602,4.06033558211842,17137376.6016887,0.0,1.0
1995-03-08,34.88,35.0,34.63,35.0,1672250,4.04641443155115,4.06033558211842,4.01741203453602,4.06033558211842,14414756.814131,0.0,1.0
1995-03-09,34.88,35.13,34.63,34.63,1349200,4.04641443155115,4.07541682856628,4.01741203453602,4.01741203453602,11630073.1909855,0.0,1.0
1995-03-10,35.5,35.63,34.75,34.88,1974350,4.11834037614868,4.13342162259655,4.03133318510328,4.04641443155115,17018851.9156702,0.0,1.0
1995-03-13,36.38,36.38,35.5,35.5,3649300,4.22042881364194,4.22042881364194,4.11834037614868,4.11834037614868,31456882.6681467,0.0,1.0
1995-03-14,37.38,37.75,36.63,36.63,3895050,4.33643840170247,4.37936194928486,4.24943121065707,4.24943121065707,33575242.0564395,0.0,1.0
1995-03-15,36.75,37.5,36.75,37.25,3638350,4.26335236122434,4.35035955226973,4.26335236122434,4.3213571552546,31362493.9181902,0.0,1.0
1995-03-16,36.88,36.88,36.5,36.75,2284150,4.2784336076722,4.2784336076722,4.2343499642092,4.26335236122434,19689320.8413798,0.0,1.0
1995-03-17,36.88,37.0,36.63,36.75,4337000,4.2784336076722,4.29235475823947,4.24943121065707,4.26335236122434,37384840.9645007,0.0,1.0
1995-03-20,37.75,37.88,36.75,36.88,2034050,4.37936194928486,4.39444319573273,4.26335236122434,4.2784336076722,17533464.5524193,0.0,1.0
1995-03-21,37.75,38.38,37.38,37.5,3645950,4.37936194928486,4.45244798976299,4.33643840170247,4.35035955226973,31428005.744644,0.0,1.0
1995-03-22,38.0,38.13,37.75,38.0,2943800,4.40836434629999,4.42344559274786,4.37936194928486,4.40836434629999,25375488.7782562,0.0,1.0
1995-03-23,38.0,38.25,37.75,37.88,3109300,4.40836434629999,4.43736674331513,4.37936194928486,4.39444319573273,26802094.9990597,0.0,1.0
1995-03-24,37.75,38.38,37.63,38.13,1976550,4.37936194928486,4.45244798976299,4.3654407987176,4.42344559274786,17037815.8654332,0.0,1.0
1995-03-27,37.63,37.88,37.5,37.75,1781850,4.3654407987176,4.39444319573273,4.35035955226973,4.37936194928486,15359506.3114124,0.0,1.0
1995-03-28,37.38,37.75,37.38,37.63,1839700,4.33643840170247,4.37936194928486,4.33643840170247,4.3654407987176,15858171.9904062,0.0,1.0
1995-03-29,36.75,37.63,36.63,37.13,2376400,4.26335236122434,4.3654407987176,4.24943121065707,4.30743600468734,20484513.7348488,0.0,1.0
1995-03-30,36.5,37.0,36.38,37.0,1607000,4.2343499642092,4.29235475823947,4.22042881364194,4.29235475823947,13852303.3041163,0.0,1.0
1995-03-31,35.75,36.13,35.63,36.13,3737450,4.14734277316381,4.19142641662681,4.13342162259655,4.19142641662681,32216733.6552393,0.0,1.0
1995-04-03,36.38,36.38,35.63,35.75,2198200,4.22042881364194,4.22042881364194,4.13342162259655,4.14734277316381,18948433.8040501,0.0,1.0
1995-04-04,37.5,37.5,36.5,36.5,2642650,4.35035955226973,4.35035955226973,4.2343499642092,4.2343499642092,22779582.6550237,0.0,1.0
1995-04-05,37.75,38.0,37.0,37.38,3792500,4.37936194928486,4.40836434629999,4.29235475823947,4.33643840170247,32691263.3981712,0.0,1.0
1995-04-06,38.13,38.25,37.75,37.88,3005100,4.42344559274786,4.43736674331513,4.37936194928486,4.39444319573273,25903893.3784692,0.0,1.0
1995-04-07,37.25,38.0,36.75,37.88,2574150,4.32682468713989,4.41394196271989,4.26874650341989,4.40000319862709,22161075.2534055,0.04713,1.0
1995-04-10,37.5,37.88,37.0,37.0,2698500,4.35586377899989,4.40000319862709,4.29778559527989,4.29778559527989,23231614.9297107,0.0,1.0
1995-04-11,38.25,38.5,37.88,38.0,7182150,4.44298105457989,4.47202014643989,4.40000319862709,4.41394196271989,61831737.3234841,0.0,1.0
1995-04-12,38.5,38.75,38.25,38.25,5313350,4.47202014643989,4.50105923829989,4.44298105457989,4.44298105457989,45743079.9283967,0.0,1.0
1995-04-13,39.0,39.13,38.5,38.63,2331900,4.53009833015989,4.54519865792709,4.47202014643989,4.48712047420709,20075524.4967917,0.0,1.0
1995-04-17,38.0,39.13,37.88,39.0,2568000,4.41394196271989,4.54519865792709,4.40000319862709,4.53009833015989,22108129.3828042,0.0,1.0
1995-04-18,37.75,38.25,37.63,37.75,3204850,4.38490287085989,4.44298105457989,4.37096410676709,4.38490287085989,27590824.9425545,0.0,1.0
1995-04-19,37.13,37.88,37.0,37.75,2500300,4.31288592304709,4.40000319862709,4.29778559527989,4.38490287085989,21525294.3519569,0.0,1.0
1995-04-20,37.0,37.25,37.0,37.13,1933800,4.29778559527989,4.32682468713989,4.29778559527989,4.31288592304709,16648247.897378,0.0,1.0
1995-04-21,37.25,38.0,37.25,37.63,2921100,4.32682468713989,4.41394196271989,4.32682468713989,4.37096410676709,25147997.1729398,0.0,1.0
1995-04-24,38.75,38.88,37.5,37.5,2509150,4.50105923829989,4.51615956606709,4.35586377899989,4.35586377899989,21601484.7511149,0.0,1.0
1995-04-25,38.13,38.75,37.88,38.63,5205050,4.42904229048709,4.50105923829989,4.40000319862709,4.48712047420709,44810716.060734,0.0,1.0
1995-04-26,39.0,39.13,38.5,38.63,4325650,4.53009833015989,4.54519865792709,4.47202014643989,4.48712047420709,37239887.0189746,0.0,1.0
1995-04-27,39.0,39.0,38.63,38.88,2521850,4.53009833015989,4.53009833015989,4.48712047420709,4.51615956606709,21710820.1261778,0.0,1.0
1995-04-28,39.63,39.63,38.63,38.75,2430050,4.60327684164709,4.60327684164709,4.48712047420709,4.50105923829989,20920506.1552505,0.0,1.0
1995-05-01,39.5,39.5,38.88,39.13,2516750,4.58817651387989,4.58817651387989,4.51615956606709,4.54519865792709,21666913.7944597,0.0,1.0
1995-05-02,40.0,40.0,38.88,39.25,2248950,4.64625469759988,4.64625469759988,4.51615956606709,4.55913742201989,19361400.9250224,0.0,1.0
1995-05-03,40.38,40.38,39.88,40.0,3307800,4.69039411722708,4.69039411722708,4.63231593350709,4.64625469759988,28477130.2073364,0.0,1.0
1995-05-04,39.75,41.0,39.5,40.75,2682650,4.61721560573989,4.76241106503988,4.58817651387989,4.73337197317988,23095160.9379983,0.0,1.0
1995-05-05,40.25,40.38,39.38,39.75,2831800,4.67529378945988,4.69039411722708,4.57423774978709,4.61721560573989,24379205.913639,0.0,1.0
1995-05-08,40.5,40.63,39.75,40.13,1939550,4.70433288131988,4.71943320908708,4.61721560573989,4.66135502536708,16697750.1341191,0.0,1.0
1995-05-09,39.63,40.75,39.63,40.63,2057800,4.60327684164709,4.73337197317988,4.60327684164709,4.71943320908708,17715774.3940555,0.0,1.0
1995-05-10,40.0,40.0,39.38,39.88,3086550,4.64625469759988,4.64625469759988,4.57423774978709,4.63231593350709,26572370.2283856,0.0,1.0
1995-05-11,40.5,40.63,39.75,40.0,3542800,4.70433288131988,4.71943320908708,4.61721560573989,4.64625469759988,30500265.1002331,0.0,1.0
1995-05-12,38.38,40.13,37.88,40.0,9193300,4.45808138234709,4.66135502536708,4.40000319862709,4.64625469759988,79145897.9185879,0.0,1.0
1995-05-15,38.0,38.13,37.38,37.75,6400650,4.41394196271989,4.42904229048709,4.34192501490709,4.38490287085989,55103737.6690209,0.0,1.0
1995-05-16,38.75,39.13,38.13,38.13,3497350,4.50105923829989,4.54519865792709,4.42904229048709,4.42904229048709,30108982.2028622,0.0,1.0
1995-05-17,38.75,39.25,38.63,39.0,2731200,4.50105923829989,4.55913742201989,4.48712047420709,4.53009833015989,23513131.9977861,0.0,1.0
1995-05-18,37.88,38.75,37.63,38.63,4484250,4.40000319862709,4.50105923829989,4.37096410676709,4.48712047420709,38605287.8445637,0.0,1.0
1995-05-19,37.88,38.38,37.5,37.63,4223600,4.40000319862709,4.45808138234709,4.35586377899989,4.37096410676709,36361329.9303784,0.0,1.0
1995-05-22,38.13,38.38,37.75,38.0,2128900,4.42904229048709,4.45808138234709,4.38490287085989,4.41394196271989,18327880.3127149,0.0,1.0
1995-05-23,38.88,38.88,38.13,38.13,1633050,4.51615956606709,4.51615956606709,4.42904229048709,4.42904229048709,14059065.6887026,0.0,1.0
1995-05-24,38.0,39.5,37.63,39.5,4194100,4.41394196271989,4.58817651387989,4.37096410676709,4.58817651387989,36107361.933185,0.0,1.0
1995-05-25,38.88,39.38,38.25,38.25,3719250,4.51615956606709,4.57423774978709,4.44298105457989,4.44298105457989,32019338.0868358,0.0,1.0
1995-05-26,38.63,39.38,38.38,38.88,1843950,4.48712047420709,4.57423774978709,4.45808138234709,4.51615956606709,15874721.6415194,0.0,1.0
1995-05-30,39.25,39.38,38.63,38.63,2056750,4.55913742201989,4.57423774978709,4.48712047420709,4.48712047420709,17706734.8551723,0.0,1.0
1995-05-31,40.0,40.0,39.13,39.25,2420800,4.64625469759988,4.64625469759988,4.54519865792709,4.55913742201989,20840872.1222323,0.0,1.0
1995-06-01,40.0,40.25,39.5,39.88,1990600,4.64625469759988,4.67529378945988,4.58817651387989,4.63231593350709,17137243.9055335,0.0,1.0
1995-06-02,39.63,40.13,39.25,39.25,2106600,4.60327684164709,4.66135502536708,4.55913742201989,4.55913742201989,18135897.7250059,0.0,1.0
1995-06-05,39.13,39.75,38.75,39.75,4922150,4.54519865792709,4.61721560573989,4.50105923829989,4.61721560573989,42375206.0130723,0.0,1.0
1995-06-06,39.75,40.13,39.13,39.25,2984950,4.61721560573989,4.66135502536708,4.54519865792709,4.55913742201989,25697687.2278821,0.0,1.0
1995-06-07,39.5,39.88,39.38,39.63,1206000,4.58817651387989,4.63231593350709,4.57423774978709,4.60327684164709,10382556.0886534,0.0,1.0
1995-06-08,39.88,39.88,39.19,39.63,1455900,4.63231593350709,4.63231593350709,4.55216803997349,4.60327684164709,12533966.3428445,0.0,1.0
1995-06-09,39.25,39.63,38.63,39.63,1583950,4.55913742201989,4.60327684164709,4.48712047420709,4.60327684164709,13636359.632357,0.0,1.0
1995-06-12,39.88,39.88,39.25,39.25,1455500,4.63231593350709,4.63231593350709,4.55913742201989,4.55913742201989,12530522.7089842,0.0,1.0
1995-06-13,40.5,40.5,39.75,40.0,2379700,4.70433288131988,4.70433288131988,4.61721560573989,4.64625469759988,20487038.7430916,0.0,1.0
1995-06-14,40.0,40.5,39.88,40.38,1781350,4.64625469759988,4.70433288131988,4.63231593350709,4.69039411722708,15335792.9423903,0.0,1.0
1995-06-15,40.0,40.25,39.75,39.88,1857300,4.64625469759988,4.67529378945988,4.61721560573989,4.63231593350709,15989652.9216052,0.0,1.0
1995-06-16,40.5,40.75,40.13,40.25,4665350,4.70433288131988,4.73337197317988,4.66135502536708,4.67529378945988,40164393.0747919,0.0,1.0
1995-06-19,40.88,41.0,40.38,40.5,2320950,4.74847230094708,4.76241106503988,4.69039411722708,4.70433288131988,19981255.0198674,0.0,1.0
1995-06-20,41.0,41.13,40.75,40.88,2172550,4.76241106503988,4.77751139280708,4.73337197317988,4.74847230094708,18703666.8577147,0.0,1.0
1995-06-21,41.25,41.63,40.88,41.0,1875850,4.79145015689988,4.83558957652708,4.74847230094708,4.76241106503988,16149351.4418743,0.0,1.0
1995-06-22,42.38,42.38,40.88,41.13,2988100,4.92270685210708,4.92270685210708,4.74847230094708,4.77751139280708,25724805.8445316,0.0,1.0
1995-06-23,42.0,42.25,41.63,42.0,1413400,4.87856743247988,4.90760652433988,4.83558957652708,4.87856743247988,12168080.2451929,0.0,1.0
1995-06-26,41.0,42.0,40.88,41.63,1526350,4.76241106503988,4.87856743247988,4.74847230094708,4.83558957652708,13140476.356481,0.0,1.0
1995-06-27,40.38,41.63,40.38,41.0,3323850,4.69039411722708,4.83558957652708,4.69039411722708,4.76241106503988,28615306.0159789,0.0,1.0
1995-06-28,40.75,40.88,40.25,40.63,3669100,4.73337197317988,4.74847230094708,4.67529378945988,4.71943320908708,31587592.491607,0.0,1.0
1995-06-29,40.75,41.0,40.25,40.75,1720800,4.73337197317988,4.76241106503988,4.67529378945988,4.73337197317988,14814512.866795,0.0,1.0
1995-06-30,40.5,41.25,40.25,41.0,1544800,4.70433288131988,4.79145015689988,4.67529378945988,4.76241106503988,13299313.968285,0.0,1.0
1995-07-03,40.63,40.88,40.13,40.25,900550,4.71943320908708,4.74847230094708,4.66135502536708,4.67529378945988,7752911.18212007,0.0,1.0
1995-07-05,39.88,40.75,39.63,40.63,2350100,4.63231593350709,4.73337197317988,4.60327684164709,4.71943320908708,20232209.837433,0.0,1.0
1995-07-06,39.63,39.63,39.13,39.13,2889400,4.60327684164709,4.60327684164709,4.54519865792709,4.54519865792709,24875089.1895149,0.0,1.0
1995-07-07,38.0,39.0,37.25,38.75,9639500,4.41394196271989,4.53009833015989,4.32682468713989,4.50105923829989,82987271.4896967,0.0,1.0
1995-07-10,38.25,38.88,38.25,38.5,4246750,4.44298105457989,4.51615956606709,4.44298105457989,4.47202014643989,36560630.2400404,0.0,1.0
1995-07-11,38.25,38.75,38.13,38.38,5291250,4.44298105457989,4.50105923829989,4.42904229048709,4.45808138234709,45552819.1576179,0.0,1.0
1995-07-12,37.75,38.63,37.75,38.13,4873350,4.39037732045734,4.49272254011303,4.39037732045734,4.43457184712684,41902768.0474707,0.04713,1.0
1995-07-13,38.5,38.5,37.75,38.25,9062300,4.47760335993662,4.47760335993662,4.39037732045734,4.44852801344353,77920825.4848501,0.0,1.0
1995-07-14,38.5,38.63,38.13,38.38,3312900,4.47760335993662,4.49272254011303,4.43457184712684,4.46364719361994,28485473.0861658,0.0,1.0
1995-07-17,38.88,38.88,38.38,38.63,1968700,4.52179788660613,4.52179788660613,4.46364719361994,4.49272254011303,16927571.2713135,0.0,1.0
1995-07-18,39.0,39.25,38.63,38.88,2737450,4.53575405292281,4.56482939941591,4.49272254011303,4.52179788660613,23537552.6878941,0.0,1.0
1995-07-19,38.88,39.5,38.25,39.0,4150450,4.52179788660613,4.593904745909,4.44852801344353,4.53575405292281,35687020.9696871,0.0,1.0
1995-07-20,38.38,39.38,38.13,39.38,3236950,4.46364719361994,4.57994857959232,4.43457184712684,4.57994857959232,27832428.4180821,0.0,1.0
1995-07-21,38.38,38.75,38.13,38.38,2656200,4.46364719361994,4.50667870642972,4.43457184712684,4.46364719361994,22838936.7658165,0.0,1.0
1995-07-24,38.38,38.63,37.5,38.5,2057600,4.46364719361994,4.49272254011303,4.36130197396424,4.47760335993662,17691964.569439,0.0,1.0
1995-07-25,38.75,38.75,38.0,38.25,2614100,4.50667870642972,4.50667870642972,4.41945266695043,4.44852801344353,22476946.2388076,0.0,1.0
1995-07-26,38.88,39.38,38.63,38.75,2798550,4.52179788660613,4.57994857959232,4.49272254011303,4.50667870642972,24062911.8612965,0.0,1.0
1995-07-27,39.88,40.0,39.13,39.25,3087500,4.63809927257851,4.65205543889519,4.55087323309922,4.56482939941591,26547405.0389498,0.0,1.0
1995-07-28,40.0,40.0,39.0,39.5,1739550,4.65205543889519,4.65205543889519,4.53575405292281,4.593904745909,14957259.4123094,0.0,1.0
1995-07-31,40.0,40.75,39.63,39.88,3088150,4.65205543889519,4.73928147837448,4.60902392608541,4.63809927257851,26552993.9663264,0.0,1.0
1995-08-01,39.38,40.0,39.13,39.88,1866500,4.57994857959232,4.65205543889519,4.55087323309922,4.63809927257851,16048819.9207125,0.0,1.0
1995-08-02,38.88,39.88,38.63,39.5,2519350,4.52179788660613,4.63809927257851,4.49272254011303,4.593904745909,21662252.5942925,0.0,1.0
1995-08-03,38.63,38.75,38.25,38.75,1980500,4.49272254011303,4.50667870642972,4.44852801344353,4.50667870642972,17029031.7990737,0.0,1.0
1995-08-04,38.63,39.0,38.0,38.75,1638800,4.49272254011303,4.53575405292281,4.41945266695043,4.50667870642972,14090975.6689331,0.0,1.0
1995-08-07,38.38,38.75,38.25,38.75,3265200,4.46364719361994,4.50667870642972,4.44852801344353,4.50667870642972,28075331.8002199,0.0,1.0
1995-08-08,38.63,38.88,38.25,38.63,1849800,4.49272254011303,4.52179788660613,4.44852801344353,4.49272254011303,15905227.4788824,0.0,1.0
1995-08-09,38.5,39.13,38.25,38.75,2956000,4.47760335993662,4.55087323309922,4.44852801344353,4.50667870642972,25416722.0389103,0.0,1.0
1995-08-10,38.75,39.0,38.38,38.75,1562000,4.50667870642972,4.53575405292281,4.46364719361994,4.50667870642972,13430622.4035108,0.0,1.0
1995-08-11,38.25,38.88,38.13,38.88,1789700,4.44852801344353,4.52179788660613,4.43457184712684,4.52179788660613,15388466.6552902,0.0,1.0
1995-08-14,38.75,38.75,38.13,38.25,1492900,4.50667870642972,4.50667870642972,4.43457184712684,4.44852801344353,12836476.4316269,0.0,1.0
1995-08-15,38.0,38.63,37.75,38.38,3337000,4.41945266695043,4.49272254011303,4.39037732045734,4.46364719361994,28692693.3165913,0.0,1.0
1995-08-16,36.88,38.5,36.75,37.75,4236950,4.28919511466137,4.47760335993662,4.27407593448496,4.39037732045734,36430778.2282683,0.0,1.0
1995-08-17,36.75,37.88,36.13,36.63,5621900,4.27407593448496,4.40549650063375,4.20196907518208,4.26011976816827,48339062.7978856,0.0,1.0
1995-08-18,37.0,37.38,36.75,36.75,3363900,4.30315128097805,4.34734580764756,4.27407593448496,4.27407593448496,28923988.9264853,0.0,1.0
1995-08-21,37.38,37.88,37.13,37.38,2753950,4.34734580764756,4.40549650063375,4.31827046115446,4.34734580764756,23679425.4597622,0.0,1.0
1995-08-22,37.5,37.5,37.13,37.38,2114800,4.36130197396424,4.36130197396424,4.31827046115446,4.34734580764756,18183790.1785817,0.0,1.0
1995-08-23,37.63,37.88,37.38,37.38,2221300,4.37642115414065,4.40549650063375,4.34734580764756,4.34734580764756,19099514.4333665,0.0,1.0
1995-08-24,37.75,38.13,37.5,37.75,1819900,4.39037732045734,4.43457184712684,4.36130197396424,4.39037732045734,15648136.8195578,0.0,1.0
1995-08-25,37.88,38.13,37.38,37.88,1637000,4.40549650063375,4.43457184712684,4.34734580764756,4.40549650063375,14075498.6392747,0.0,1.0
1995-08-28,38.38,38.75,37.88,38.5,2453300,4.46364719361994,4.50667870642972,4.40549650063375,4.47760335993662,21094331.5893297,0.0,1.0
1995-08-29,38.63,38.75,38.0,38.25,2179750,4.49272254011303,4.50667870642972,4.41945266695043,4.44852801344353,18742252.9987533,0.0,1.0
1995-08-30,38.75,39.0,38.38,38.88,2055200,4.50667870642972,4.53575405292281,4.46364719361994,4.52179788660613,17671328.5298946,0.0,1.0
1995-08-31,38.75,39.0,38.63,39.0,2179400,4.50667870642972,4.53575405292281,4.49272254011303,4.53575405292281,18739243.5763197,0.0,1.0
1995-09-01,38.5,39.0,38.38,38.75,1540850,4.47760335993662,4.53575405292281,4.46364719361994,4.50667870642972,13248767.3050254,0.0,1.0
1995-09-05,38.5,38.63,38.25,38.63,1350950,4.47760335993662,4.49272254011303,4.44852801344353,4.49272254011303,11615940.676071,0.0,1.0
1995-09-06,39.0,39.31,38.63,38.75,2619200,4.53575405292281,4.57180748257425,4.49272254011303,4.50667870642972,22520797.8228396,0.0,1.0
1995-09-07,39.25,39.38,38.75,39.13,1329400,4.56482939941591,4.57994857959232,4.50667870642972,4.55087323309922,11430646.2376615,0.0,1.0
1995-09-08,39.25,40.0,38.5,39.75,2630550,4.56482939941591,4.65205543889519,4.47760335993662,4.6229800924021,22618389.0931852,0.0,1.0
1995-09-11,39.13,39.63,39.13,39.38,1878250,4.55087323309922,4.60902392608541,4.55087323309922,4.57994857959232,16149850.5309822,0.0,1.0
1995-09-12,39.38,39.38,39.0,39.25,1397350,4.57994857959232,4.57994857959232,4.53575405292281,4.56482939941591,12014904.1072636,0.0,1.0
1995-09-13,39.75,39.88,39.25,39.38,2225800,4.6229800924021,4.63809927257851,4.56482939941591,4.57994857959232,19138207.0075124,0.0,1.0
1995-09-14,40.5,40.63,39.63,39.75,4226750,4.71020613188138,4.72532531205779,4.60902392608541,4.6229800924021,36343075.0602044,0.0,1.0
1995-09-15,40.88,41.88,39.75,41.88,7748600,4.75440065855089,4.87070204452327,4.6229800924021,4.87070204452327,66625173.3392085,0.0,1.0
1995-09-18,41.38,41.38,39.63,39.88,2954000,4.81255135153708,4.81255135153708,4.60902392608541,4.63809927257851,25399525.3392899,0.0,1.0
1995-09-19,42.25,42.63,41.75,42.25,4605100,4.91373355733305,4.95792808400255,4.85558286434686,4.91373355733305,39596260.7108883,0.0,1.0
1995-09-20,42.13,42.75,42.0,42.5,3236000,4.89977739101636,4.97188425031924,4.88465821083995,4.94280890382614,27824259.9857624,0.0,1.0
1995-09-21,42.5,43.13,42.13,42.13,3896100,4.94280890382614,5.01607877698874,4.89977739101636,4.89977739101636,33500030.6954663,0.0,1.0
1995-09-22,42.38,42.75,42.0,42.25,3054700,4.92885273750946,4.97188425031924,4.88465821083995,4.91373355733305,26265379.1651757,0.0,1.0
1995-09-25,42.75,43.0,42.5,42.5,1620950,4.97188425031924,5.00095959681233,4.94280890382614,4.94280890382614,13937495.1248213,0.0,1.0
1995-09-26,43.5,43.63,42.88,43.0,2623450,5.05911028979852,5.07422946997493,4.98700343049565,5.00095959681233,22557340.8095329,0.0,1.0
1995-09-27,43.13,43.88,42.75,43.25,5026250,5.01607877698874,5.10330481646803,4.97188425031924,5.03003494330543,43217455.7334482,0.0,1.0
1995-09-28,42.75,43.13,42.38,43.13,1794250,4.97188425031924,5.01607877698874,4.92885273750946,5.01607877698874,15427589.1469265,0.0,1.0
1995-09-29,42.63,43.0,42.38,42.75,3034700,4.95792808400255,5.00095959681233,4.92885273750946,4.97188425031924,26093412.168972,0.0,1.0
1995-10-02,42.75,42.88,42.0,42.25,2022700,4.97188425031924,4.98700343049565,4.88465821083995,4.91373355733305,17391882.1610635,0.0,1.0
1995-10-03,43.5,43.63,42.63,42.75,2021750,5.05911028979852,5.07422946997493,4.95792808400255,4.97188425031924,17383713.7287439,0.0,1.0
1995-10-04,44.63,44.75,43.5,43.63,3169650,5.19053085594731,5.204487022264,5.05911028979852,5.07422946997493,27253759.4758566,0.0,1.0
1995-10-05,43.88,44.38,43.25,44.38,2219750,5.10330481646803,5.16145550945422,5.03003494330543,5.16145550945422,19086186.9911607,0.0,1.0
1995-10-06,44.13,44.5,43.38,43.5,2036650,5.13238016296112,5.1754116757709,5.04515412348184,5.05911028979852,17511829.1409157,0.0,1.0
1995-10-09,43.88,44.38,43.5,44.13,1419400,5.10330481646803,5.16145550945422,5.05911028979852,5.13238016296112,12204497.7205782,0.0,1.0
1995-10-10,40.38,43.88,40.13,43.38,6604700,4.6962499655647,5.10330481646803,4.6671746190716,5.04515412348184,56789520.9913365,0.0,1.0
1995-10-11,39.25,40.25,38.5,40.25,13637950,4.57031068373679,4.68675172026511,4.48297990634054,4.68675172026511,117123227.40001,0.04713,1.0
1995-10-12,39.75,40.13,39.5,39.63,4214250,4.62853120200095,4.67277879588171,4.59942094286887,4.61455827761755,36192137.459845,0.0,1.0
1995-10-13,40.13,40.63,40.0,40.0,3969650,4.67277879588171,4.73099931414588,4.65764146113303,4.65764146113303,34091503.4626503,0.0,1.0
1995-10-16,39.88,40.38,39.63,40.25,3025700,4.64366853674963,4.70188905501379,4.61455827761755,4.68675172026511,25984825.3692242,0.0,1.0
1995-10-17,39.5,40.0,39.38,40.0,2909950,4.59942094286887,4.65764146113303,4.58544801848547,4.65764146113303,24990760.0169131,0.0,1.0
1995-10-18,39.25,39.5,38.63,39.5,4632300,4.57031068373679,4.59942094286887,4.49811724108922,4.59942094286887,39782366.5789262,0.0,1.0
1995-10-19,40.75,40.75,39.25,39.38,3815750,4.74497223852928,4.74497223852928,4.57031068373679,4.58544801848547,32769804.4758625,0.0,1.0
1995-10-20,40.38,41.0,40.25,40.63,2780100,4.70188905501379,4.77408249766136,4.68675172026511,4.73099931414588,23875603.3344285,0.0,1.0
1995-10-23,40.5,40.75,39.88,40.25,3712150,4.71586197939719,4.74497223852928,4.64366853674963,4.68675172026511,31880083.7804031,0.0,1.0
1995-10-24,40.38,40.88,40.38,40.5,2570400,4.70188905501379,4.76010957327796,4.70188905501379,4.71586197939719,22074691.8495072,0.0,1.0
1995-10-25,40.25,40.63,40.0,40.5,4558850,4.68675172026511,4.73099931414588,4.65764146113303,4.71586197939719,39151575.2171358,0.0,1.0
1995-10-26,39.63,40.38,39.5,40.25,2793000,4.61455827761755,4.70188905501379,4.59942094286887,4.68675172026511,23986389.0194808,0.0,1.0
1995-10-27,39.25,39.75,39.13,39.63,2509150,4.57031068373679,4.62853120200095,4.55633775935339,4.61455827761755,21548674.5464484,0.0,1.0
1995-10-30,39.38,39.63,39.13,39.5,2169400,4.58544801848547,4.61455827761755,4.55633775935339,4.59942094286887,18630888.7715223,0.0,1.0
1995-10-31,39.75,40.13,39.38,39.5,2190600,4.62853120200095,4.67277879588171,4.58544801848547,4.59942094286887,18812955.1686626,0.0,1.0
1995-11-01,39.5,40.13,39.25,39.75,2643900,4.59942094286887,4.67277879588171,4.57031068373679,4.62853120200095,22705912.6131777,0.0,1.0
1995-11-02,39.0,39.5,38.63,39.5,3666600,4.54120042460471,4.59942094286887,4.49811724108922,4.59942094286887,31488898.6676793,0.0,1.0
1995-11-03,39.38,39.63,38.88,39.13,1670900,4.58544801848547,4.61455827761755,4.52722750022131,4.55633775935339,14349752.0274438,0.0,1.0
1995-11-06,39.5,40.13,39.25,39.25,2028000,4.59942094286887,4.67277879588171,4.57031068373679,4.57031068373679,17416540.2547465,0.0,1.0
1995-11-07,39.25,40.13,39.0,39.5,2126500,4.57031068373679,4.67277879588171,4.54120042460471,4.59942094286887,18262461.9584411,0.0,1.0
1995-11-08,39.88,39.88,39.25,39.5,2385550,4.64366853674963,4.64366853674963,4.57031068373679,4.59942094286887,20487193.0989698,0.0,1.0
1995-11-09,39.63,39.88,39.25,39.88,2065000,4.61455827761755,4.64366853674963,4.57031068373679,4.64366853674963,17734297.6459821,0.0,1.0
1995-11-10,39.25,39.88,39.0,39.38,1778000,4.57031068373679,4.64366853674963,4.54120042460471,4.58544801848547,15269530.8545066,0.0,1.0
1995-11-13,39.0,39.13,38.63,39.13,2819500,4.54120042460471,4.55633775935339,4.49811724108922,4.55633775935339,24213972.0159062,0.0,1.0
1995-11-14,39.25,39.63,38.75,39.0,3095550,4.57031068373679,4.61455827761755,4.51209016547262,4.54120042460471,26584699.7956512,0.0,1.0
1995-11-15,39.75,39.88,39.25,39.5,3039550,4.62853120200095,4.64366853674963,4.57031068373679,4.59942094286887,26103769.6899975,0.0,1.0
1995-11-16,40.25,40.25,39.5,39.75,3432750,4.68675172026511,4.68675172026511,4.59942094286887,4.62853120200095,29480586.0746949,0.0,1.0
1995-11-17,40.5,40.75,40.0,40.25,3485800,4.71586197939719,4.74497223852928,4.65764146113303,4.68675172026511,29936181.4694258,0.0,1.0
1995-11-20,40.75,41.0,40.5,40.63,2729450,4.74497223852928,4.77408249766136,4.71586197939719,4.73099931414588,23440619.2299398,0.0,1.0
1995-11-21,41.25,41.25,40.75,40.88,2672650,4.80319275679344,4.80319275679344,4.74497223852928,4.76010957327796,22952818.6942053,0.0,1.0
1995-11-22,40.75,41.75,40.75,41.25,2188400,4.74497223852928,4.8614132750576,4.74497223852928,4.80319275679344,18794061.4859405,0.0,1.0
1995-11-24,40.75,40.88,40.63,40.63,667150,4.74497223852928,4.76010957327796,4.73099931414588,4.73099931414588,5729509.28548035,0.0,1.0
1995-11-27,41.0,41.25,40.63,41.13,1938200,4.77408249766136,4.80319275679344,4.73099931414588,4.78921983241004,16645334.4781804,0.0,1.0
1995-11-28,40.75,41.25,40.38,40.88,2185900,4.74497223852928,4.80319275679344,4.70188905501379,4.76010957327796,18772591.3919381,0.0,1.0
1995-11-29,40.75,41.13,40.63,40.88,2191100,4.74497223852928,4.78921983241004,4.73099931414588,4.76010957327796,18817249.1874631,0.0,1.0
1995-11-30,40.63,41.13,40.63,41.0,3668900,4.73099931414588,4.78921983241004,4.73099931414588,4.77408249766136,31508651.1541615,0.0,1.0
1995-12-01,39.38,40.75,39.25,40.5,4764650,4.58544801848547,4.74497223852928,4.57031068373679,4.71586197939719,40918993.3554133,0.0,1.0
1995-12-04,39.63,39.88,39.25,39.63,5601150,4.61455827761755,4.64366853674963,4.57031068373679,4.61455827761755,48102886.8086162,0.0,1.0
1995-12-05,40.38,40.88,40.13,40.25,5138050,4.70188905501379,4.76010957327796,4.67277879588171,4.68675172026511,44125766.5956118,0.0,1.0
1995-12-06,41.75,41.75,40.63,40.63,4789550,4.8614132750576,4.8614132750576,4.73099931414588,4.73099931414588,41132835.4916772,0.0,1.0
1995-12-07,41.13,42.5,41.0,42.25,6014550,4.78921983241004,4.94874405245385,4.77408249766136,4.91963379332176,51653181.552853,0.0,1.0
1995-12-08,41.5,41.63,41.13,41.25,3342700,4.83230301592552,4.8474403506742,4.78921983241004,4.80319275679344,28707233.2887285,0.0,1.0
1995-12-11,41.63,42.13,41.63,41.88,2975400,4.8474403506742,4.90566086893836,4.8474403506742,4.87655060980628,25552847.0778959,0.0,1.0
1995-12-12,41.63,42.25,41.5,42.0,3384200,4.8474403506742,4.91963379332176,4.83230301592552,4.89052353418968,29063636.8491683,0.0,1.0
1995-12-13,41.75,42.88,41.63,41.75,4345000,4.8614132750576,4.99299164633461,4.8474403506742,4.8614132750576,37315023.3761705,0.0,1.0
1995-12-14,41.75,42.38,41.38,41.88,5445250,4.8614132750576,4.93477112807045,4.81833009154212,4.87655060980628,46764011.7466266,0.0,1.0
1995-12-15,41.5,41.88,41.5,41.75,6711400,4.83230301592552,4.87655060980628,4.83230301592552,4.8614132750576,57637755.5550819,0.0,1.0
1995-12-18,41.38,41.75,41.25,41.38,2485800,4.81833009154212,4.8614132750576,4.80319275679344,4.81833009154212,21348143.868466,0.0,1.0
1995-12-19,40.38,41.5,40.25,41.13,3765600,4.70188905501379,4.83230301592552,4.68675172026511,4.78921983241004,32339114.3901744,0.0,1.0
1995-12-20,40.5,41.25,40.25,40.25,3282600,4.71586197939719,4.80319275679344,4.68675172026511,4.68675172026511,28191092.2289108,0.0,1.0
1995-12-21,40.13,40.63,40.0,40.63,3706300,4.67277879588171,4.73099931414588,4.65764146113303,4.73099931414588,31829843.7604375,0.0,1.0
1995-12-22,40.75,40.88,40.5,40.5,2018400,4.74497223852928,4.76010957327796,4.71586197939719,4.71586197939719,17334095.0937773,0.0,1.0
1995-12-26,40.88,40.88,40.63,40.75,1183700,4.76010957327796,4.76010957327796,4.73099931414588,4.74497223852928,10165660.1082562,0.0,1.0
1995-12-27,40.25,41.13,40.13,40.88,2049800,4.68675172026511,4.78921983241004,4.67277879588171,4.76010957327796,17603759.4744475,0.0,1.0
1995-12-28,41.38,41.63,40.38,40.5,3432350,4.81833009154212,4.8474403506742,4.70188905501379,4.71586197939719,29477150.8596545,0.0,1.0
1995-12-29,41.63,42.0,41.38,41.63,2547100,4.8474403506742,4.89052353418968,4.81833009154212,4.8474403506742,21874590.5734048,0.0,1.0
1996-01-02,41.75,43.75,41.25,41.25,4049800,4.8614132750576,5.09429534811425,4.80319275679344,4.80319275679344,34779834.6763672,0.0,1.0
1996-01-03,41.88,42.25,41.75,41.88,3493100,4.87655060980628,4.91963379332176,4.8614132750576,4.87655060980628,29998874.1439128,0.0,1.0
1996-01-04,41.75,43.75,41.25,41.25,3163400,4.8614132750576,5.09429534811425,4.80319275679344,4.80319275679344,27167398.1468764,0.0,1.0
1996-01-05,41.875,42.25,41.75,41.875,2634800,4.87596840462364,4.91963379332176,4.8614132750576,4.87596840462364,22627761.471009,0.0,1.0
1996-01-08,42.38,42.38,41.5,41.5,725050,4.93477112807045,4.93477112807045,4.83230301592552,4.83230301592552,6226756.66257593,0.0,1.0
1996-01-09,42.05,42.38,41.75,42.38,2038950,4.8963455860161,4.93477112807045,4.8614132750576,4.93477112807045,17510579.2664771,0.0,1.0
1996-01-10,42.375,42.375,41.5,41.5,3643700,4.93967678893938,4.93967678893938,4.83767756320907,4.83767756320907,31257467.663821,0.04713,1.0
1996-01-11,42.0469,42.375,41.75,42.375,2360750,4.90142999355411,4.93967678893938,4.86682019913202,4.93967678893938,20251685.590846,0.0,1.0
1996-01-12,40.125,41.5,40.0,41.375,3191300,4.67739306563287,4.83767756320907,4.6628217476714,4.8231062452476,27376555.8513467,0.0,1.0
1996-01-15,40.25,40.63,40.0,40.5,2387100,4.69196438359434,4.73626119019722,4.6628217476714,4.72110701951729,20477728.9733807,0.0,1.0
1996-01-16,40.0,40.88,39.75,40.38,8074800,4.6628217476714,4.76540382612017,4.63367911174845,4.70711855427427,69269643.4645612,0.0,1.0
1996-01-17,40.25,40.625,40.0,40.5,8784450,4.69196438359434,4.73567833747876,4.6628217476714,4.72110701951729,75357373.4993146,0.0,1.0
1996-01-18,40.0,40.875,39.75,40.375,3970500,4.6628217476714,4.76482097340171,4.63367911174845,4.70653570155581,34060920.3170407,0.0,1.0
1996-01-19,38.75,39.75,38.625,39.625,4993950,4.51710856805666,4.63367911174845,4.50253725009519,4.61910779378698,42840582.5506323,0.0,1.0
1996-01-22,38.75,39.13,38.38,39.0,3717450,4.51710856805666,4.56140537465954,4.4739774668907,4.54625120397961,31890131.7800235,0.0,1.0
1996-01-23,39.38,39.88,38.13,38.5,4990800,4.59054801058249,4.64883328242838,4.44483483096776,4.48796593213372,42813560.286686,0.0,1.0
1996-01-24,38.75,39.125,38.375,39.0,4861400,4.51710856805666,4.56082252194108,4.47339461417225,4.54625120397961,41703502.8407661,0.0,1.0
1996-01-25,39.375,39.875,38.125,38.5,3010000,4.58996515786403,4.64825042970992,4.4442519782493,4.48796593213372,25821274.4375501,0.0,1.0
1996-01-26,39.75,40.0,39.25,39.5,2838850,4.63367911174845,4.6628217476714,4.57539383990256,4.6045364758255,24353064.7631359,0.0,1.0
1996-01-29,40.13,40.63,40.0,40.13,2397950,4.67797591835133,4.73626119019722,4.6628217476714,4.67797591835133,20570805.6603067,0.0,1.0
1996-01-30,42.0,42.5,41.13,41.25,6896800,4.89596283505497,4.95424810690086,4.79454646204311,4.80853492728613,59164174.5983041,0.0,1.0
1996-01-31,40.125,40.625,40.0,40.125,4399100,4.67739306563287,4.73567833747876,4.6628217476714,4.67739306563287,37737663.9130321,0.0,1.0
1996-02-01,42.0,42.5,41.125,41.25,4894700,4.89596283505497,4.95424810690086,4.79396360932465,4.80853492728613,41989166.7739124,0.0,1.0
1996-02-02,42.5,42.75,41.625,42.125,4593750,4.95424810690086,4.9833907428238,4.85224888117055,4.91053415301644,39407468.2549819,0.0,1.0
1996-02-05,43.375,43.5,42.625,43.125,2902350,5.05624733263117,5.07081865059264,4.96881942486233,5.02710469670822,24897799.2903068,0.0,1.0
1996-02-06,42.625,43.25,42.25,43.125,3120650,4.96881942486233,5.0416760146697,4.92510547097791,5.02710469670822,26770485.074266,0.0,1.0
1996-02-07,43.375,43.375,42.5,42.75,3081700,5.05624733263117,5.05624733263117,4.95424810690086,4.9833907428238,26436352.6359462,0.0,1.0
1996-02-08,43.5,43.875,43.0,43.25,3048950,5.07081865059264,5.11453260447706,5.01253337874675,5.0416760146697,26155406.8758699,0.0,1.0
1996-02-09,43.5,44.0,43.375,43.75,2998600,5.07081865059264,5.12910392243854,5.05624733263117,5.09996128651559,25723479.5775541,0.0,1.0
1996-02-12,44.25,44.5,43.625,43.625,3224450,5.15824655836148,5.18738919428443,5.08538996855412,5.08538996855412,27660933.0100194,0.0,1.0
1996-02-13,43.75,44.375,43.5,44.125,2624300,5.09996128651559,5.17281787632295,5.07081865059264,5.14367524040001,22512548.3410175,0.0,1.0
1996-02-14,42.875,44.0,42.5,43.625,2248700,4.99796206078528,5.12910392243854,4.95424810690086,5.08538996855412,19290465.0590428,0.0,1.0
1996-02-15,44.0,44.75,42.75,42.75,4489550,5.12910392243854,5.21653183020737,4.9833907428238,4.9833907428238,38513588.9206322,0.0,1.0
1996-02-16,43.25,43.625,42.875,43.625,2773100,5.0416760146697,5.08538996855412,4.99796206078528,5.08538996855412,23789028.6188605,0.0,1.0
1996-02-20,42.75,43.0,42.125,42.375,2500300,4.9833907428238,5.01253337874675,4.91053415301644,4.93967678893938,21448814.7761483,0.0,1.0
1996-02-21,41.0,42.75,41.0,42.5,6919750,4.77939229136318,4.9833907428238,4.77939229136318,4.95424810690086,59361051.0927698,0.0,1.0
1996-02-22,41.75,41.875,41.375,41.625,4811650,4.86682019913202,4.88139151709349,4.8231062452476,4.85224888117055,41276722.6403448,0.0,1.0
1996-02-23,41.75,42.5,41.5,42.125,3311750,4.86682019913202,4.95424810690086,4.83767756320907,4.91053415301644,28409835.7536732,0.0,1.0
1996-02-26,41.0,41.875,40.875,41.875,3159400,4.77939229136318,4.88139151709349,4.76482097340171,4.88139151709349,27102901.8132876,0.0,1.0
1996-02-27,40.625,41.375,40.375,41.125,4635650,4.73567833747876,4.8231062452476,4.70653570155581,4.79396360932465,39766907.2579499,0.0,1.0
1996-02-28,41.375,41.875,40.75,40.75,4850000,4.8231062452476,4.88139151709349,4.75024965544023,4.75024965544023,41605707.9807701,0.0,1.0
1996-02-29,41.75,42.375,41.0,41.0,4604300,4.86682019913202,4.93967678893938,4.77939229136318,4.77939229136318,39497971.3929607,0.0,1.0
1996-03-01,42.25,42.88,41.63,42.63,4541050,4.92510547097791,4.99854491350374,4.85283173388901,4.96940227758079,38955381.4899126,0.0,1.0
1996-03-04,43.88,44.0,42.63,42.63,5032900,5.11511545719552,5.12910392243854,4.96940227758079,4.96940227758079,43174714.9889521,0.0,1.0
1996-03-05,43.25,43.63,42.63,43.5,3965150,5.0416760146697,5.08597282127258,4.96940227758079,5.07081865059264,34015025.3608145,0.0,1.0
1996-03-06,43.875,44.0,42.625,42.625,2550400,5.11453260447706,5.12910392243854,4.96881942486233,4.96881942486233,21878597.4503414,0.0,1.0
1996-03-07,43.25,43.625,42.625,43.5,3544150,5.0416760146697,5.08538996855412,4.96881942486233,5.07081865059264,30403478.3381538,0.0,1.0
1996-03-08,43.125,43.75,42.875,43.5,4373650,5.02710469670822,5.09996128651559,4.99796206078528,5.07081865059264,37519341.1773392,0.0,1.0
1996-03-11,42.25,42.38,41.75,42.0,2784250,4.92510547097791,4.94025964165784,4.86682019913202,4.89596283505497,23884678.8547338,0.0,1.0
1996-03-12,42.38,42.38,41.5,42.0,2190150,4.94025964165784,4.94025964165784,4.83767756320907,4.89596283505497,18788194.0895018,0.0,1.0
1996-03-13,42.25,42.375,41.75,42.0,2218700,4.92510547097791,4.93967678893938,4.86682019913202,4.89596283505497,19033110.1643164,0.0,1.0
1996-03-14,42.375,42.375,41.5,42.0,2283550,4.93967678893938,4.93967678893938,4.83767756320907,4.89596283505497,19589425.66175,0.0,1.0
1996-03-15,41.5,42.25,41.375,41.875,7911500,4.83767756320907,4.92510547097791,4.8231062452476,4.88139151709349,67868774.9876005,0.0,1.0
1996-03-18,40.5,42.5,40.25,41.38,4958300,4.72110701951729,4.95424810690086,4.69196438359434,4.82368909796606,42534759.1507324,0.0,1.0
1996-03-19,41.38,41.38,40.13,40.63,5116700,4.82368909796606,4.82368909796606,4.67797591835133,4.73626119019722,43893592.9948879,0.0,1.0
1996-03-20,40.5,42.5,40.25,41.375,3737250,4.72110701951729,4.95424810690086,4.69196438359434,4.8231062452476,32059986.0105429,0.0,1.0
1996-03-21,41.375,41.375,40.125,40.625,4103250,4.8231062452476,4.8231062452476,4.67739306563287,4.73567833747876,35199715.7262051,0.0,1.0
1996-03-22,40.5,41.25,40.375,41.25,2062700,4.72110701951729,4.80853492728613,4.70653570155581,4.80853492728613,17694864.711739,0.0,1.0
1996-03-25,40.63,41.25,40.0,41.0,3006350,4.73626119019722,4.80853492728613,4.6628217476714,4.77939229136318,25789962.9253584,0.0,1.0
1996-03-26,41.0,41.13,40.63,40.75,2796950,4.77939229136318,4.79454646204311,4.73626119019722,4.75024965544023,23993625.760168,0.0,1.0
1996-03-27,40.625,41.25,40.0,41.0,3091700,4.73567833747876,4.80853492728613,4.6628217476714,4.77939229136318,26522137.600855,0.0,1.0
1996-03-28,41.0,41.125,40.625,40.75,4050300,4.77939229136318,4.79396360932465,4.73567833747876,4.75024965544023,34745484.337013,0.0,1.0
1996-03-29,40.5,41.25,40.25,41.25,4445700,4.72110701951729,4.80853492728613,4.69196438359434,4.80853492728613,38137421.8495071,0.0,1.0
1996-04-01,41.88,42.0,41.13,41.38,3203100,4.88197436981195,4.89596283505497,4.79454646204311,4.82368909796606,27477782.1099391,0.0,1.0
1996-04-02,41.875,42.0,41.125,41.375,2130050,4.88139151709349,4.89596283505497,4.79396360932465,4.8231062452476,18272626.4503999,0.0,1.0
1996-04-03,41.75,42.0,41.625,41.875,2041150,4.86682019913202,4.89596283505497,4.85224888117055,4.88139151709349,17509998.1123606,0.0,1.0
1996-04-04,41.75,41.875,41.5,41.75,2838150,4.86682019913202,4.88139151709349,4.83767756320907,4.86682019913202,24347059.8155923,0.0,1.0
1996-04-08,43.13,43.13,41.25,41.25,6001000,5.02768754942668,5.02768754942668,4.80853492728613,4.80853492728613,51479557.4417735,0.0,1.0
1996-04-09,43.125,43.125,41.25,41.25,4177650,5.02710469670822,5.02710469670822,4.80853492728613,4.80853492728613,35837955.8651266,0.0,1.0
1996-04-10,42.25,43.125,42.125,42.875,3665350,4.92510547097791,5.02710469670822,4.91053415301644,4.99796206078528,31443192.1128486,0.0,1.0
1996-04-11,41.25,42.375,40.875,42.0,5234250,4.8148145824748,4.94612770745139,4.77104354081594,4.90235666579253,44843432.4523919,0.05387,1.0
1996-04-12,41.25,41.375,40.25,40.75,1736850,4.8148145824748,4.82940492969442,4.69809180471784,4.75645319359632,14880129.0834287,0.0,1.0
1996-04-15,41.25,41.75,40.88,41.75,3252800,4.8148145824748,4.87317597135329,4.77162715470473,4.87317597135329,27867739.8063028,0.0,1.0
1996-04-16,41.25,41.75,40.875,41.75,2319800,4.8148145824748,4.87317597135329,4.77104354081594,4.87317597135329,19874441.3436612,0.0,1.0
1996-04-17,41.0,41.375,40.75,41.25,2563550,4.78563388803556,4.82940492969442,4.75645319359632,4.8148145824748,21962722.6944317,0.0,1.0
1996-04-18,40.75,40.875,40.375,40.75,3078350,4.75645319359632,4.77104354081594,4.71268215193746,4.75645319359632,26373172.907259,0.0,1.0
1996-04-19,41.0,41.25,40.5,40.875,2908600,4.78563388803556,4.8148145824748,4.72727249915708,4.77104354081594,24918872.3563122,0.0,1.0
1996-04-22,41.38,42.25,41.38,41.88,2402000,4.82998854358321,4.93153736023177,4.82998854358321,4.88834993246169,20578674.0699518,0.0,1.0
1996-04-23,41.375,42.25,41.375,41.875,1637450,4.82940492969442,4.93153736023177,4.82940492969442,4.88776631857291,14028538.6577196,0.0,1.0
1996-04-24,41.75,41.875,41.125,41.375,3815750,4.87317597135329,4.88776631857291,4.80022423525518,4.82940492969442,32690705.9044207,0.0,1.0
1996-04-25,40.5,41.625,40.375,41.625,2987900,4.72727249915708,4.85858562413366,4.71268215193746,4.85858562413366,25598259.8890961,0.0,1.0
1996-04-26,41.0,41.125,40.5,40.5,2240700,4.78563388803556,4.80022423525518,4.72727249915708,4.72727249915708,19196767.2724983,0.0,1.0
1996-04-29,41.13,41.38,40.63,40.63,2439650,4.80080784914397,4.82998854358321,4.74244646026549,4.74244646026549,20901233.2201323,0.0,1.0
1996-04-30,41.125,41.375,40.625,40.625,2314900,4.80022423525518,4.82940492969442,4.7418628463767,4.7418628463767,19832461.5339431,0.0,1.0
1996-05-01,40.625,40.875,40.5,40.875,2606250,4.7418628463767,4.77104354081594,4.72727249915708,4.77104354081594,22328546.7505462,0.0,1.0
1996-05-02,40.13,40.63,39.88,40.25,3158250,4.684085071387,4.74244646026549,4.65490437694776,4.69809180471784,27057700.8249064,0.0,1.0
1996-05-03,40.75,40.875,40.375,40.625,3388700,4.75645319359632,4.77104354081594,4.71268215193746,4.7418628463767,29032036.9778708,0.0,1.0
1996-05-06,39.63,40.0,39.0,39.75,3311750,4.62572368250852,4.6689111102786,4.55218833252163,4.63973041583936,28372782.6191352,0.0,1.0
1996-05-07,39.5,39.88,39.13,39.88,3345850,4.61054972140011,4.65490437694776,4.56736229363004,4.65490437694776,28664927.8255405,0.0,1.0
1996-05-08,39.625,40.0,39.0,39.75,3923700,4.62514006861973,4.6689111102786,4.55218833252163,4.63973041583936,33615546.8144338,0.0,1.0
1996-05-09,39.5,39.875,39.125,39.875,3658150,4.61054972140011,4.65432076305898,4.56677867974125,4.65432076305898,31340498.1469585,0.0,1.0
1996-05-10,39.375,39.75,38.625,39.25,2524050,4.59595937418049,4.63973041583936,4.50841729086277,4.58136902696087,21624314.0242556,0.0,1.0
1996-05-13,40.88,41.0,40.0,40.25,4251000,4.77162715470473,4.78563388803556,4.6689111102786,4.69809180471784,36419626.7574375,0.0,1.0
1996-05-14,40.5,40.88,40.25,40.88,3015500,4.72727249915708,4.77162715470473,4.69809180471784,4.77162715470473,25834717.5928142,0.0,1.0
1996-05-15,40.875,41.0,40.0,40.25,3783850,4.77104354081594,4.78563388803556,4.6689111102786,4.69809180471784,32417408.7758481,0.0,1.0
1996-05-16,40.5,40.875,40.25,40.875,2763500,4.72727249915708,4.77104354081594,4.69809180471784,4.77104354081594,23675755.9501714,0.0,1.0
1996-05-17,41.0,41.125,40.5,40.625,2432950,4.78563388803556,4.80022423525518,4.72727249915708,4.7418628463767,20843832.255824,0.0,1.0
1996-05-20,41.5,41.75,41.0,41.38,2228300,4.84399527691404,4.87317597135329,4.78563388803556,4.82998854358321,19090532.6519874,0.0,1.0
1996-05-21,41.38,41.75,41.13,41.5,2161200,4.82998854358321,4.87317597135329,4.80080784914397,4.84399527691404,18515666.2780932,0.0,1.0
1996-05-22,41.5,41.75,41.0,41.375,3102600,4.84399527691404,4.87317597135329,4.78563388803556,4.82940492969442,26580930.1288229,0.0,1.0
1996-05-23,41.375,41.75,41.125,41.5,3570200,4.82940492969442,4.87317597135329,4.80022423525518,4.84399527691404,30587003.3990599,0.0,1.0
1996-05-24,41.875,42.0,41.125,41.375,3422950,4.88776631857291,4.90235666579253,4.80022423525518,4.82940492969442,29325467.2804919,0.0,1.0
1996-05-28,42.38,43.13,42.13,42.88,2954250,4.94671132134017,5.0342534046579,4.91753062690093,5.00507271021866,25309969.9713385,0.0,1.0
1996-05-29,42.13,42.88,42.13,42.38,2300000,4.91753062690093,5.00507271021866,4.91753062690093,4.94671132134017,19704808.6431678,0.0,1.0
1996-05-30,42.375,43.125,42.125,42.875,3028850,4.94612770745139,5.03366979076911,4.91694701301215,5.00448909632987,25949091.1560256,0.0,1.0
1996-05-31,42.125,42.875,42.125,42.375,2772700,4.91694701301215,5.00448909632987,4.91694701301215,4.94612770745139,23754575.1847441,0.0,1.0
1996-06-03,42.63,43.0,42.38,42.75,2197950,4.97589201577942,5.01907944354949,4.94671132134017,4.98989874911025,18830514.8509786,0.0,1.0
1996-06-04,42.625,43.0,42.375,42.75,2601350,4.97530840189063,5.01907944354949,4.94612770745139,4.98989874911025,22286566.9408281,0.0,1.0
1996-06-05,42.75,43.0,42.5,42.625,3796750,4.98989874911025,5.01907944354949,4.96071805467101,4.97530840189063,32527927.0504119,0.0,1.0
1996-06-06,43.875,43.875,42.625,42.625,3112650,5.12121187408684,5.12121187408684,4.97530840189063,4.97530840189063,26667031.5752853,0.0,1.0
1996-06-07,43.625,43.875,43.375,43.875,2341900,5.09203117964759,5.12121187408684,5.06285048520835,5.12121187408684,20063778.8527977,0.0,1.0
1996-06-10,43.38,43.75,43.0,43.38,2592950,5.06343409909714,5.10662152686722,5.01907944354949,5.06343409909714,22214601.55274,0.0,1.0
1996-06-11,43.25,43.63,43.0,43.38,2187950,5.04826013798873,5.09261479353638,5.01907944354949,5.06343409909714,18744841.7699213,0.0,1.0
1996-06-12,43.25,43.625,43.0,43.375,3522800,5.04826013798873,5.09203117964759,5.01907944354949,5.06285048520835,30180912.9948486,0.0,1.0
1996-06-13,42.75,43.125,42.5,43.0,2113050,4.98989874911025,5.03366979076911,4.96071805467101,5.01907944354949,18103150.3928025,0.0,1.0
1996-06-14,43.375,43.375,42.75,42.75,1696300,5.06285048520835,5.06285048520835,4.98989874911025,4.98989874911025,14532724.7397416,0.0,1.0
1996-06-17,43.0,43.25,42.88,43.0,2068150,5.01907944354949,5.04826013798873,5.00507271021866,5.01907944354949,17718478.2588555,0.0,1.0
1996-06-18,43.0,43.25,42.875,43.0,2757600,5.01907944354949,5.04826013798873,5.00448909632987,5.01907944354949,23625208.8323477,0.0,1.0
1996-06-19,43.25,43.25,43.0,43.0,1413150,5.04826013798873,5.04826013798873,5.01907944354949,5.01907944354949,12106891.4496055,0.0,1.0
1996-06-20,43.125,43.25,43.0,43.125,1801250,5.03366979076911,5.04826013798873,5.01907944354949,5.03366979076911,15431863.7254374,0.0,1.0
1996-06-21,42.75,43.25,42.625,43.125,3928400,4.98989874911025,5.04826013798873,4.97530840189063,5.03366979076911,33655813.1625307,0.0,1.0
1996-06-24,43.25,43.75,43.13,43.25,2404950,5.04826013798873,5.10662152686722,5.0342534046579,5.04826013798873,20603947.6288637,0.0,1.0
1996-06-25,43.25,43.75,43.125,43.25,2187250,5.04826013798873,5.10662152686722,5.03366979076911,5.04826013798873,18738844.6542473,0.0,1.0
1996-06-26,43.5,43.875,43.375,43.5,1674000,5.07744083242797,5.12121187408684,5.06285048520835,5.07744083242797,14341673.7689839,0.0,1.0
1996-06-27,43.375,43.75,43.125,43.375,1631300,5.06285048520835,5.10662152686722,5.03366979076911,5.06285048520835,13975849.7128694,0.0,1.0
1996-06-28,43.75,43.875,43.125,43.25,2140250,5.10662152686722,5.12121187408684,5.03366979076911,5.04826013798873,18336181.1732782,0.0,1.0
1996-07-01,43.38,43.88,43.38,43.75,1394000,5.06343409909714,5.12179548797562,5.06343409909714,5.10662152686722,11942827.4993808,0.0,1.0
1996-07-02,43.38,43.63,43.13,43.38,1444350,5.06343409909714,5.09261479353638,5.0342534046579,5.06343409909714,12374191.4625041,0.0,1.0
1996-07-03,43.375,43.875,43.375,43.75,1239350,5.06285048520835,5.12121187408684,5.06285048520835,5.10662152686722,10617893.3008305,0.0,1.0
1996-07-05,43.625,43.625,43.25,43.25,1066350,5.09203117964759,5.09203117964759,5.04826013798873,5.04826013798873,9135748.99854002,0.0,1.0
1996-07-08,42.13,42.88,41.88,42.5,1976550,4.91753062690093,5.00507271021866,4.88834993246169,4.96071805467101,16933712.836371,0.0,1.0
1996-07-09,41.63,42.38,41.38,42.38,3551450,4.85916923802245,4.94671132134017,4.82998854358321,4.94671132134017,30426366.3720776,0.0,1.0
1996-07-10,42.125,42.875,41.875,42.5,2896100,4.91694701301215,5.00448909632987,4.88776631857291,4.96071805467101,24811781.0049906,0.0,1.0
1996-07-11,41.625,42.375,41.375,42.375,6371300,4.86487348017143,4.95252885819254,4.83565502083106,4.95252885819254,54514339.0842416,0.05387,1.0
1996-07-12,42.5,42.5,41.625,41.75,6425350,4.96713808786273,4.96713808786273,4.86487348017143,4.87948270984162,54976803.577752,0.0,1.0
1996-07-15,43.5,44.38,43.38,44.25,4583350,5.0840119252242,5.1868609021023,5.06998706474082,5.17166730324531,39216218.9885516,0.0,1.0
1996-07-16,43.38,43.75,42.0,43.63,7545950,5.06998706474082,5.11323038456457,4.90870116918199,5.09920552408119,64564920.3479248,0.0,1.0
1996-07-17,43.5,44.375,43.375,44.25,3485600,5.0840119252242,5.18627653291549,5.06940269555402,5.17166730324531,29823612.1846456,0.0,1.0
1996-07-18,43.375,43.75,42.0,43.625,4937950,5.06940269555402,5.11323038456457,4.90870116918199,5.09862115489439,42250259.8654954,0.0,1.0
1996-07-19,42.875,43.75,42.75,43.125,3271450,5.01096577687328,5.11323038456457,4.99635654720309,5.04018423621365,27991294.4920412,0.0,1.0
1996-07-22,44.38,44.38,43.88,44.25,2729050,5.1868609021023,5.1868609021023,5.12842398342156,5.17166730324531,23350392.7107261,0.0,1.0
1996-07-23,43.63,44.38,43.38,44.25,2985400,5.09920552408119,5.1868609021023,5.06998706474082,5.17166730324531,25543783.5138975,0.0,1.0
1996-07-24,44.375,44.375,43.875,44.25,2625850,5.18627653291549,5.18627653291549,5.12783961423475,5.17166730324531,22467389.2744582,0.0,1.0
1996-07-25,43.625,44.375,43.375,44.25,2666400,5.09862115489439,5.18627653291549,5.06940269555402,5.17166730324531,22814344.5975267,0.0,1.0
1996-07-26,43.75,43.875,42.625,42.875,1617200,5.11323038456457,5.12783961423475,4.98174731753291,5.01096577687328,13837142.9954696,0.0,1.0
1996-07-29,44.0,44.38,43.88,44.13,1442350,5.14244884390494,5.1868609021023,5.12842398342156,5.15764244276193,12341085.3323742,0.0,1.0
1996-07-30,44.25,44.38,43.88,44.38,1760900,5.17166730324531,5.1868609021023,5.12842398342156,5.1868609021023,15066673.9430636,0.0,1.0
1996-07-31,44.0,44.375,43.875,44.125,1689100,5.14244884390494,5.18627653291549,5.12783961423475,5.15705807357512,14452336.281009,0.0,1.0
1996-08-01,44.25,44.375,43.875,44.375,2941500,5.17166730324531,5.18627653291549,5.12783961423475,5.18627653291549,25168164.8040897,0.0,1.0
1996-08-02,45.25,45.25,44.63,44.88,2508000,5.28854114060678,5.28854114060678,5.21607936144267,5.24529782078304,21459036.9976736,0.0,1.0
1996-08-05,45.5,45.63,45.13,45.25,2153900,5.31775959994715,5.33295319880414,5.27451628012341,5.28854114060678,18429274.2381536,0.0,1.0
1996-08-06,45.88,46.13,45.25,45.25,2800100,5.36217165814451,5.39139011748488,5.28854114060678,5.28854114060678,23958313.1966451,0.0,1.0
1996-08-07,45.5,45.625,45.125,45.25,2268300,5.31775959994715,5.33236882961734,5.2739319109366,5.28854114060678,19408107.5047141,0.0,1.0
1996-08-08,45.875,46.125,45.25,45.25,3536150,5.36158728895771,5.39080574829808,5.28854114060678,5.28854114060678,30256129.8561896,0.0,1.0
1996-08-09,45.25,46.0,45.25,45.75,2535950,5.28854114060678,5.37619651862789,5.28854114060678,5.34697805928752,21698183.7616629,0.0,1.0
1996-08-12,46.38,46.63,45.75,46.38,1775800,5.42060857682525,5.44982703616562,5.34697805928752,5.42060857682525,15194161.8422922,0.0,1.0
1996-08-13,46.0,46.88,45.88,45.88,3655250,5.37619651862789,5.47904549550599,5.36217165814451,5.36217165814451,31275177.4265337,0.0,1.0
1996-08-14,46.375,46.625,45.75,46.375,2243000,5.42002420763844,5.44924266697881,5.34697805928752,5.42002420763844,19191634.763071,0.0,1.0
1996-08-15,46.0,46.875,45.875,45.875,3092600,5.37619651862789,5.47846112631918,5.36158728895771,5.36158728895771,26461011.8895556,0.0,1.0
1996-08-16,45.875,46.25,45.75,45.875,2751950,5.36158728895771,5.40541497796826,5.34697805928752,5.36158728895771,23546330.4887352,0.0,1.0
1996-08-19,47.5,47.63,47.25,47.38,1732550,5.5515072746701,5.5667008735271,5.52228881532974,5.53748241418673,14824104.6851353,0.0,1.0
1996-08-20,47.5,47.75,47.25,47.25,1902350,5.5515072746701,5.58072573401047,5.52228881532974,5.52228881532974,16276953.3622506,0.0,1.0
1996-08-21,47.5,47.625,47.25,47.375,2327000,5.5515072746701,5.56611650434029,5.52228881532974,5.53689804499992,19910358.4902658,0.0,1.0
1996-08-22,47.5,47.75,47.25,47.25,2461950,5.5515072746701,5.58072573401047,5.52228881532974,5.52228881532974,21065022.3829436,0.0,1.0
1996-08-23,47.0,47.625,46.625,47.375,1906600,5.49307035598937,5.56611650434029,5.44924266697881,5.53689804499992,16313317.3603527,0.0,1.0
1996-08-26,46.5,47.0,46.38,47.0,992150,5.43463343730863,5.49307035598937,5.42060857682525,5.49307035598937,8489068.40400394,0.0,1.0
1996-08-27,46.38,46.63,46.13,46.25,2255400,5.42060857682525,5.44982703616562,5.39139011748488,5.40541497796826,19297732.0751807,0.0,1.0
1996-08-28,46.5,47.0,46.375,47.0,1527400,5.43463343730863,5.49307035598937,5.42002420763844,5.49307035598937,13068793.106159,0.0,1.0
1996-08-29,46.375,46.625,46.125,46.25,2074050,5.42002420763844,5.44924266697881,5.39080574829808,5.40541497796826,17746058.8855762,0.0,1.0
1996-08-30,45.75,46.5,45.75,46.25,1977150,5.34697805928752,5.43463343730863,5.34697805928752,5.40541497796826,16916959.7288479,0.0,1.0
1996-09-03,45.5,45.63,44.38,44.63,1970500,5.31775959994715,5.33295319880414,5.1868609021023,5.21607936144267,16860060.7671116,0.0,1.0
1996-09-04,45.5,45.625,44.375,44.625,2076800,5.31775959994715,5.33236882961734,5.18627653291549,5.21549499225586,17769588.5314069,0.0,1.0
1996-09-05,45.875,46.125,45.0,45.25,1930900,5.36158728895771,5.39080574829808,5.25932268126641,5.28854114060678,16521233.8671483,0.0,1.0
1996-09-06,46.25,46.5,45.75,45.75,1968300,5.40541497796826,5.43463343730863,5.34697805928752,5.34697805928752,16841237.050447,0.0,1.0
1996-09-09,47.0,47.0,46.5,46.75,1578250,5.49307035598937,5.49307035598937,5.43463343730863,5.463851896649,13503877.6481572,0.0,1.0
1996-09-10,47.0,47.0,46.5,46.75,1693200,5.49307035598937,5.49307035598937,5.43463343730863,5.463851896649,14487416.8438839,0.0,1.0
1996-09-11,47.0,47.125,46.625,46.875,1854000,5.49307035598937,5.50767958565955,5.44924266697881,5.47846112631918,15863259.4073712,0.0,1.0
1996-09-12,46.75,46.875,46.5,46.75,1944850,5.463851896649,5.47846112631918,5.43463343730863,5.463851896649,16640593.3432717,0.0,1.0
1996-09-13,47.125,47.5,46.625,46.875,1958300,5.50767958565955,5.5515072746701,5.44924266697881,5.47846112631918,16755674.7019714,0.0,1.0
1996-09-16,48.13,48.75,47.88,48.0,2656400,5.62513779220783,5.69759957137195,5.59591933286747,5.60994419335084,22728782.2490511,0.0,1.0
1996-09-17,48.125,48.75,47.875,48.0,1616050,5.62455342302103,5.69759957137195,5.59533496368066,5.60994419335084,13827303.3253949,0.0,1.0
1996-09-18,47.875,48.25,47.5,48.125,1278850,5.59533496368066,5.63916265269121,5.5515072746701,5.62455342302103,10942140.9347986,0.0,1.0
1996-09-19,47.5,47.875,47.375,47.625,2045100,5.5515072746701,5.59533496368066,5.53689804499992,5.56611650434029,17498355.8867394,0.0,1.0
1996-09-20,48.375,48.75,47.5,47.625,3475300,5.6537718823614,5.69759957137195,5.5515072746701,5.56611650434029,29735482.9657157,0.0,1.0
1996-09-23,47.63,48.0,47.38,47.5,1416700,5.5667008735271,5.60994419335084,5.53748241418673,5.5515072746701,12121617.9085344,0.0,1.0
1996-09-24,47.625,48.0,47.375,47.5,1894100,5.56611650434029,5.60994419335084,5.53689804499992,5.5515072746701,16206364.4247582,0.0,1.0
1996-09-25,48.0,48.5,47.5,47.75,2512700,5.60994419335084,5.66838111203158,5.5515072746701,5.58072573401047,21499251.3014571,0.0,1.0
1996-09-26,48.375,48.75,48.125,48.25,1779350,5.6537718823614,5.69759957137195,5.62455342302103,5.63916265269121,15224536.476001,0.0,1.0
1996-09-27,48.75,49.125,48.25,48.625,1500100,5.69759957137195,5.7414272603825,5.63916265269121,5.68299034170176,12835207.8948206,0.0,1.0
1996-09-30,49.25,49.75,49.13,49.25,2385750,5.75603649005269,5.81447340873343,5.74201162956931,5.75603649005269,20413037.2875597,0.0,1.0
1996-10-01,49.25,49.75,49.125,49.25,1217150,5.75603649005269,5.81447340873343,5.7414272603825,5.75603649005269,10414221.2447043,0.0,1.0
1996-10-02,49.25,49.88,49.13,49.5,2081450,5.75603649005269,5.82966700759042,5.74201162956931,5.78525494939306,17809375.0234481,0.0,1.0
1996-10-03,49.375,49.375,49.0,49.125,1802800,5.77064571972287,5.77064571972287,5.72681803071232,5.7414272603825,15425180.1831762,0.0,1.0
1996-10-04,49.25,49.875,49.125,49.5,2148050,5.75603649005269,5.82908263840361,5.7414272603825,5.78525494939306,18379220.2642954,0.0,1.0
1996-10-07,50.38,50.63,50.0,50.13,1624800,5.88810392627115,5.91732238561152,5.84369186807379,5.85888546693079,13902170.3803111,0.0,1.0
1996-10-08,50.63,51.13,49.88,50.0,3562600,5.91732238561152,5.97575930429226,5.82966700759042,5.84369186807379,30482442.2679075,0.0,1.0
1996-10-09,50.375,50.625,50.0,50.125,2701200,5.88751955708435,5.91673801642472,5.84369186807379,5.85830109774398,23112101.5702217,0.0,1.0
1996-10-10,50.625,51.125,49.875,50.0,1577500,5.92303401004338,5.98153311137714,5.83528535804274,5.84991013337618,13483113.1080092,0.05387,1.0
1996-10-11,49.375,50.625,49.25,50.5,2983200,5.77678625670898,5.92303401004338,5.76216148137554,5.90840923470994,25497827.5903727,0.0,1.0
1996-10-14,51.75,51.88,50.13,50.13,2768200,6.05465698804434,6.06986675439112,5.86511989972296,5.86511989972296,23660192.523354,0.0,1.0
1996-10-15,51.25,52.5,51.25,52.5,3703600,5.99615788671058,6.14240564004499,5.99615788671058,6.14240564004499,31655187.1358623,0.0,1.0
1996-10-16,51.75,51.875,50.125,50.125,1626050,6.05465698804434,6.06928176337779,5.86453490870962,5.86453490870962,13898076.7475615,0.0,1.0
1996-10-17,51.25,52.5,51.25,52.5,2244050,5.99615788671058,6.14240564004499,5.99615788671058,6.14240564004499,19180209.1727594,0.0,1.0
1996-10-18,51.125,51.375,50.75,51.375,2296250,5.98153311137714,6.01078266204402,5.93765878537682,6.01078266204402,19626369.8727519,0.0,1.0
1996-10-21,52.0,52.88,51.88,52.5,1891200,6.08390653871123,6.18686495705865,6.06986675439112,6.14240564004499,16164350.8778871,0.0,1.0
1996-10-22,50.88,51.75,50.63,51.63,2906600,5.9528685517236,6.05465698804434,5.92361900105672,6.04061720372424,24843116.6781233,0.0,1.0
1996-10-23,52.0,52.875,51.875,52.5,2954250,6.08390653871123,6.18627996604531,6.06928176337779,6.14240564004499,25250387.8918137,0.0,1.0
1996-10-24,50.875,51.75,50.625,51.625,2027050,5.95228356071026,6.05465698804434,5.92303401004338,6.0400322127109,17325479.8260475,0.0,1.0
1996-10-25,50.75,51.125,50.25,50.375,2029800,5.93765878537682,5.98153311137714,5.87915968404306,5.8937844593765,17348984.4606257,0.0,1.0
1996-10-28,49.75,50.38,49.5,49.88,2276850,5.8206605827093,5.89436945038984,5.79141103204242,5.83587034905608,19460555.3597278,0.0,1.0
1996-10-29,50.63,50.63,49.63,49.88,1985500,5.92361900105672,5.92361900105672,5.80662079838919,5.83587034905608,16970346.1654214,0.0,1.0
1996-10-30,49.75,50.375,49.5,49.875,2022900,5.8206605827093,5.8937844593765,5.79141103204242,5.83528535804274,17290009.1956841,0.0,1.0
1996-10-31,50.625,50.625,49.625,49.875,2841050,5.92303401004338,5.92303401004338,5.80603580737586,5.83528535804274,24282851.6611787,0.0,1.0
1996-11-01,50.0,51.0,49.75,50.75,2344800,5.84991013337618,5.9669083360437,5.8206605827093,5.93765878537682,20041333.5123042,0.0,1.0
1996-11-04,50.25,50.38,49.38,49.75,2907450,5.87915968404306,5.89436945038984,5.77737124772231,5.8206605827093,24850381.7469929,0.0,1.0
1996-11-05,50.25,50.375,49.375,49.75,2941850,5.87915968404306,5.8937844593765,5.77678625670898,5.8206605827093,25144403.3577159,0.0,1.0
1996-11-06,51.0,51.375,50.375,50.5,2883700,5.9669083360437,6.01078266204402,5.8937844593765,5.90840923470994,24647387.1756362,0.0,1.0
1996-11-07,52.625,52.75,50.875,51.625,2578250,6.15703041537843,6.17165519071187,5.95228356071026,6.0400322127109,22036663.3094926,0.0,1.0
1996-11-08,52.75,53.125,52.125,52.375,2342700,6.17165519071187,6.21552951671219,6.09853131404467,6.12778086471155,20023384.5186264,0.0,1.0
1996-11-11,53.25,53.5,53.0,53.38,1447250,6.23015429204563,6.25940384271251,6.20090474137875,6.24536405839241,12369848.1429897,0.0,1.0
1996-11-12,53.25,53.5,53.0,53.375,2055850,6.23015429204563,6.25940384271251,6.20090474137875,6.24477906737907,17571637.4536296,0.0,1.0
1996-11-13,52.5,53.5,52.125,53.25,1709450,6.14240564004499,6.25940384271251,6.09853131404467,6.23015429204563,14610908.2107678,0.0,1.0
1996-11-14,52.5,52.625,51.875,52.25,2168050,6.14240564004499,6.15703041537843,6.06928176337779,6.11315608937811,18530626.5444179,0.0,1.0
1996-11-15,53.5,53.625,52.125,52.375,4900550,6.25940384271251,6.27402861804595,6.09853131404467,6.12778086471155,41885686.1752484,0.0,1.0
1996-11-18,53.25,53.88,52.75,53.13,2540100,6.23015429204563,6.30386315972617,6.17165519071187,6.21611450772553,21710589.9243449,0.0,1.0
1996-11-19,53.25,53.875,52.75,53.125,2355450,6.23015429204563,6.30327816871283,6.17165519071187,6.21552951671219,20132360.5516705,0.0,1.0
1996-11-20,53.75,53.75,53.25,53.25,2229550,6.28865339337939,6.28865339337939,6.23015429204563,6.23015429204563,19056275.6449837,0.0,1.0
1996-11-21,53.875,54.25,53.375,53.375,3149600,6.30327816871283,6.34715249471315,6.24477906737907,6.24477906737907,26920071.6608467,0.0,1.0
1996-11-22,54.75,55.125,54.0,54.125,3051350,6.40565159604692,6.44952592204724,6.31790294404627,6.33252771937971,26080315.1709184,0.0,1.0
1996-11-25,56.75,57.13,55.38,55.63,4485600,6.63964800138196,6.68410731839562,6.47936046372746,6.50861001439434,38339050.4959023,0.0,1.0
1996-11-26,56.75,57.125,55.375,55.625,3511650,6.63964800138196,6.68352232738228,6.47877547271412,6.508025023381,30014563.6423077,0.0,1.0
1996-11-27,56.125,57.375,56.0,57.0,2054250,6.56652412471476,6.71277187804916,6.55189934938132,6.66889755204884,17557962.029875,0.0,1.0
1996-11-29,55.63,56.0,55.63,55.88,664400,6.50861001439434,6.55189934938132,6.50861001439434,6.53785956506122,5678719.71408005,0.0,1.0
1996-12-02,55.25,55.38,54.75,55.38,2085450,6.46415069738068,6.47936046372746,6.40565159604692,6.47936046372746,17824632.7930889,0.0,1.0
1996-12-03,54.0,55.38,54.0,55.0,3381050,6.31790294404627,6.47936046372746,6.31790294404627,6.4349011467138,28898307.1783419,0.0,1.0
1996-12-04,53.25,54.13,52.25,53.88,4560200,6.23015429204563,6.33311271039305,6.11315608937811,6.30386315972617,38976667.1284586,0.0,1.0
1996-12-05,52.88,53.38,52.75,53.13,2517600,6.18686495705865,6.24536405839241,6.17165519071187,6.21611450772553,21518279.2777964,0.0,1.0
1996-12-06,52.75,53.25,50.88,51.38,3115550,6.17165519071187,6.23015429204563,5.9528685517236,6.01136765305736,26629041.54907,0.0,1.0
1996-12-09,53.88,53.88,53.0,53.25,1534800,6.30386315972617,6.30386315972617,6.20090474137875,6.23015429204563,13118150.2365594,0.0,1.0
1996-12-10,53.88,54.38,53.25,53.63,1691400,6.30386315972617,6.36236226105993,6.23015429204563,6.27461360905929,14456632.3365367,0.0,1.0
1996-12-11,52.25,53.13,51.63,52.5,2491550,6.11315608937811,6.21611450772553,6.04061720372424,6.14240564004499,21295626.2847925,0.0,1.0
1996-12-12,51.13,52.13,51.0,52.0,2662250,5.98211810239048,6.099116305058,5.9669083360437,6.08390653871123,22754623.0566069,0.0,1.0
1996-12-13,51.38,51.63,50.38,50.88,2568450,6.01136765305736,6.04061720372424,5.89436945038984,5.9528685517236,21952901.338996,0.0,1.0
1996-12-16,50.38,51.63,50.38,51.5,2035300,5.89436945038984,6.04061720372424,5.89436945038984,6.02540743737746,17395993.729782,0.0,1.0
1996-12-17,50.75,51.25,50.13,50.25,2763850,5.93765878537682,5.99615788671058,5.86511989972296,5.87915968404306,23623012.4650213,0.0,1.0
1996-12-18,50.63,51.38,50.25,51.13,2626050,5.92361900105672,6.01136765305736,5.87915968404306,5.98211810239048,22445216.59416,0.0,1.0
1996-12-19,52.38,52.63,51.25,51.25,4284550,6.12836585572488,6.15761540639177,5.99615788671058,5.99615788671058,36620648.0297437,0.0,1.0
1996-12-20,52.75,54.0,52.63,53.75,6072300,6.17165519071187,6.31790294404627,6.15761540639177,6.28865339337939,51900797.2905002,0.0,1.0
1996-12-23,52.5,53.13,52.0,52.75,1731550,6.14240564004499,6.21611450772553,6.08390653871123,6.17165519071187,14799800.0013777,0.0,1.0
1996-12-24,52.75,52.88,52.25,52.25,629200,6.17165519071187,6.18686495705865,6.11315608937811,6.11315608937811,5377860.39147979,0.0,1.0
1996-12-26,52.88,53.25,52.5,52.75,1528750,6.18686495705865,6.23015429204563,6.14240564004499,6.17165519071187,13066440.0404875,0.0,1.0
1996-12-27,52.88,53.0,52.63,52.88,933050,6.18686495705865,6.20090474137875,6.15761540639177,6.18686495705865,7974908.83386874,0.0,1.0
1996-12-30,52.25,52.88,52.0,52.88,1540100,6.11315608937811,6.18686495705865,6.08390653871123,6.18686495705865,13163450.0777464,0.0,1.0
1996-12-31,50.75,52.25,50.75,52.0,1840450,5.93765878537682,6.11315608937811,5.93765878537682,6.08390653871123,15730583.5306722,0.0,1.0
1997-01-02,50.38,51.13,49.75,50.63,3670450,5.89436945038984,5.98211810239048,5.8206605827093,5.92361900105672,31371849.4499475,0.0,1.0
1997-01-03,51.5,51.63,50.5,50.75,3064800,6.02540743737746,6.04061720372424,5.90840923470994,5.93765878537682,26195274.2018552,0.0,1.0
1997-01-06,50.88,52.13,50.5,52.0,2633050,5.9528685517236,6.099116305058,5.90840923470994,6.08390653871123,22505046.5730862,0.0,1.0
1997-01-07,52.0,52.0,50.13,50.5,2714550,6.08390653871123,6.08390653871123,5.86511989972296,5.90840923470994,23201638.470584,0.0,1.0
1997-01-08,51.25,52.13,51.13,52.0,2379300,5.99615788671058,6.099116305058,5.98211810239048,6.08390653871123,20336209.8370119,0.0,1.0
1997-01-09,51.75,52.38,51.0,51.5,1705900,6.05465698804434,6.12836585572488,5.9669083360437,6.02540743737746,14580565.8643124,0.0,1.0
1997-01-10,52.75,52.88,51.0,51.13,2209750,6.17165519071187,6.18686495705865,5.9669083360437,5.98211810239048,18887042.2760211,0.0,1.0
1997-01-13,52.38,52.88,51.75,52.63,2114800,6.13466854890258,6.19322781340146,6.060883875634,6.16394818115202,18056920.7801481,0.05387,1.0
1997-01-14,53.38,54.0,52.75,52.88,3146700,6.25178707790034,6.32440056587895,6.17800240463175,6.19322781340146,26867653.025767,0.0,1.0
1997-01-15,53.25,53.5,52.5,53.25,2332700,6.23656166913063,6.26584130138007,6.14872277238231,6.23656166913063,19917429.120414,0.0,1.0
1997-01-16,55.38,55.38,53.88,54.5,4760900,6.48602413589586,6.48602413589586,6.31034634239922,6.38295983037783,40650271.487709,0.0,1.0
1997-01-17,55.13,55.88,54.63,55.5,3046250,6.45674450364642,6.54458340039474,6.39818523914754,6.50007835937559,26009974.9037858,0.0,1.0
1997-01-20,55.25,55.75,54.63,54.88,2352500,6.47079872712615,6.52935799162503,6.39818523914754,6.42746487139698,20086488.6208144,0.0,1.0
1997-01-21,55.13,55.38,54.13,54.13,3400050,6.45674450364642,6.48602413589586,6.33962597464866,6.33962597464866,29030846.1786185,0.0,1.0
1997-01-22,56.25,56.38,54.75,55.13,4099100,6.58791725612391,6.60314266489362,6.41223946262727,6.45674450364642,34999585.7622021,0.0,1.0
1997-01-23,54.25,56.88,54.25,56.38,2825550,6.35368019812839,6.6617019293925,6.35368019812839,6.60314266489362,24125559.1594229,0.0,1.0
1997-01-24,54.5,55.25,53.88,54.5,2622550,6.38295983037783,6.47079872712615,6.31034634239922,6.38295983037783,22392272.3623876,0.0,1.0
1997-01-27,53.63,54.38,53.38,53.75,2087500,6.28106671014978,6.3689056068981,6.25178707790034,6.29512093362951,17823823.590202,0.0,1.0
1997-01-28,53.63,54.75,53.38,54.25,2350750,6.28106671014978,6.41223946262727,6.25178707790034,6.35368019812839,20071546.4932538,0.0,1.0
1997-01-29,53.13,53.38,52.38,53.38,4089300,6.2225074456509,6.25178707790034,6.13466854890258,6.25178707790034,34915909.8478625,0.0,1.0
1997-01-30,54.25,54.25,53.0,53.5,4234450,6.35368019812839,6.35368019812839,6.20728203688119,6.26584130138007,36155252.5995357,0.0,1.0
1997-01-31,54.5,55.0,53.88,54.5,2547900,6.38295983037783,6.44151909487671,6.31034634239922,6.38295983037783,21754883.8924434,0.0,1.0
1997-02-03,54.25,54.5,53.75,54.25,1489950,6.35368019812839,6.38295983037783,6.29512093362951,6.35368019812839,12721727.405136,0.0,1.0
1997-02-04,54.75,54.75,53.5,53.88,1911300,6.41223946262727,6.41223946262727,6.26584130138007,6.31034634239922,16319364.8038098,0.0,1.0
1997-02-05,54.13,55.5,53.63,54.75,3060750,6.33962597464866,6.50007835937559,6.28106671014978,6.41223946262727,26133781.103574,0.0,1.0
1997-02-06,54.63,55.0,53.75,54.0,2002600,6.39818523914754,6.44151909487671,6.29512093362951,6.32440056587895,17098916.9445454,0.0,1.0
1997-02-07,55.5,55.75,54.88,55.0,2238950,6.50007835937559,6.52935799162503,6.42746487139698,6.44151909487671,19116958.0010935,0.0,1.0
1997-02-10,55.88,56.25,55.75,55.75,2014150,6.54458340039474,6.58791725612391,6.52935799162503,6.52935799162503,17197534.9864457,0.0,1.0
1997-02-11,56.0,56.13,55.13,56.0,2225400,6.55863762387447,6.57386303264418,6.45674450364642,6.55863762387447,19001263.2419811,0.0,1.0
1997-02-12,56.88,57.13,56.13,56.25,3030200,6.6617019293925,6.69098156164194,6.57386303264418,6.58791725612391,25872934.2481581,0.0,1.0
1997-02-13,58.5,58.63,57.25,57.38,4306450,6.85143394636887,6.86665935513857,6.70503578512167,6.72026119389138,36770014.4191738,0.0,1.0
1997-02-14,58.25,58.88,57.88,58.38,3306650,6.82215431411942,6.89593898738801,6.77882045839026,6.83737972288913,28233363.4848103,0.0,1.0
1997-02-18,59.63,60.13,58.25,58.5,4160550,6.98377788413633,7.04233714863521,6.82215431411942,6.85143394636887,35524267.898546,0.0,1.0
1997-02-19,58.88,59.88,58.63,59.63,2359900,6.89593898738801,7.01305751638577,6.86665935513857,6.98377788413633,20149672.4744995,0.0,1.0
1997-02-20,58.0,58.88,57.38,58.25,2508950,6.79287468186999,6.89593898738801,6.72026119389138,6.82215431411942,21422314.8247364,0.0,1.0
1997-02-21,57.5,58.13,57.5,57.63,2117500,6.74141280022837,6.81527523612653,6.74141280022837,6.75665425525497,18060939.6884694,0.0606,1.0
1997-02-24,58.13,58.75,57.0,57.0,2132950,6.81527523612653,6.88796525240725,6.68279181935682,6.68279181935682,18192718.4455824,0.0,1.0
1997-02-25,58.5,58.63,57.38,58.25,2058000,6.85865476197147,6.87389621699808,6.7273437648192,6.8293442715357,17553442.2096198,0.0,1.0
1997-02-26,57.88,58.5,56.5,58.38,1889800,6.78596474569075,6.85865476197147,6.62417083848527,6.8445857265623,16118802.2778132,0.0,1.0
1997-02-27,57.5,58.13,57.0,57.5,2265700,6.74141280022837,6.81527523612653,6.68279181935682,6.74141280022837,19324992.2324274,0.0,1.0
1997-02-28,56.25,57.75,56.25,57.0,2264750,6.59486034804949,6.77072329066415,6.59486034804949,6.68279181935682,19316889.3315046,0.0,1.0
1997-03-03,57.0,57.0,55.25,55.25,2482450,6.68279181935682,6.68279181935682,6.47761838630639,6.47761838630639,21173733.0482365,0.0,1.0
1997-03-04,55.88,57.13,55.63,57.0,2194450,6.55148082220455,6.69803327438342,6.52217033176877,6.68279181935682,18717274.6632168,0.0,1.0
1997-03-05,58.88,58.88,56.25,56.25,2713200,6.90320670743385,6.90320670743385,6.59486034804949,6.59486034804949,23141885.0355396,0.0,1.0
1997-03-06,57.5,59.75,57.25,59.5,4437250,6.74141280022837,7.00520721415035,6.7121023097926,6.97589672371458,37846944.3365576,0.0,1.0
1997-03-07,59.0,59.63,57.75,58.13,2596700,6.91727574284302,6.99113817874118,6.77072329066415,6.81527523612653,22148213.5013216,0.0,1.0
1997-03-10,60.13,60.13,58.88,60.0,2748000,7.04975915961273,7.04975915961273,6.90320670743385,7.03451770458613,23438707.0903961,0.0,1.0
1997-03-11,59.13,59.88,58.75,59.63,2384800,6.93251719786963,7.02044866917695,6.88796525240725,6.99113817874118,20340840.1270658,0.0,1.0
1997-03-12,59.13,59.38,58.5,58.88,2433600,6.93251719786963,6.9618276883054,6.85865476197147,6.90320670743385,20757073.3534163,0.0,1.0
1997-03-13,58.5,58.88,58.25,58.5,2585850,6.85865476197147,6.90320670743385,6.8293442715357,6.85865476197147,22055669.8434137,0.0,1.0
1997-03-14,57.88,59.25,57.88,58.75,2769750,6.78596474569075,6.9465862332788,6.78596474569075,6.88796525240725,23624220.8746815,0.0,1.0
1997-03-17,59.88,60.0,56.5,57.13,4416100,7.02044866917695,7.03451770458613,6.62417083848527,6.69803327438342,37666548.1739077,0.0,1.0
1997-03-18,59.5,59.88,59.13,59.75,2852600,6.97589672371458,7.02044866917695,6.93251719786963,7.00520721415035,24330879.1288442,0.0,1.0
1997-03-19,58.75,60.5,58.38,59.63,2978100,6.88796525240725,7.09313868545768,6.8445857265623,6.99113817874118,25401314.9875942,0.0,1.0
1997-03-20,58.13,58.88,57.5,58.88,2225400,6.81527523612653,6.90320670743385,6.74141280022837,6.90320670743385,18981258.6459125,0.0,1.0
1997-03-21,57.75,58.88,57.75,58.5,3245400,6.77072329066415,6.90320670743385,6.77072329066415,6.85865476197147,27681215.4261905,0.0,1.0
1997-03-24,59.5,59.63,58.0,58.0,2044700,6.97589672371458,6.99113817874118,6.80003378109992,6.80003378109992,17440001.5967005,0.0,1.0
1997-03-25,59.0,60.25,58.88,59.5,2010200,6.91727574284302,7.0638281950219,6.90320670743385,6.97589672371458,17145738.3526617,0.0,1.0
1997-03-26,59.25,59.63,58.75,59.0,2206400,6.9465862332788,6.99113817874118,6.88796525240725,6.91727574284302,18819200.6274563,0.0,1.0
1997-03-27,58.0,59.75,57.75,59.63,3002800,6.80003378109992,7.00520721415035,6.77072329066415,6.99113817874118,25611990.4115872,0.0,1.0
1997-03-31,56.13,58.38,56.0,57.75,3595850,6.58079131264032,6.8445857265623,6.56554985761372,6.77072329066415,30670332.9297675,0.0,1.0
1997-04-01,55.63,56.75,55.5,55.88,3828350,6.52217033176877,6.65348132892104,6.50692887674217,6.55148082220455,32653411.3135073,0.0,1.0
1997-04-02,55.88,56.88,54.88,55.5,2515400,6.55148082220455,6.66872278394765,6.43423886046144,6.50692887674217,21454775.769717,0.0,1.0
1997-04-03,55.88,56.0,54.75,55.5,1756000,6.55148082220455,6.56554985761372,6.41899740543484,6.50692887674217,14977572.6531061,0.0,1.0
1997-04-04,57.13,57.13,55.25,55.5,2224050,6.69803327438342,6.69803327438342,6.47761838630639,6.50692887674217,18969743.9972327,0.0,1.0
1997-04-07,56.38,57.5,56.0,57.13,1209750,6.6101018030761,6.74141280022837,6.56554985761372,6.69803327438342,10318404.6224915,0.0,1.0
1997-04-08,56.5,56.75,55.5,56.25,1827900,6.62417083848527,6.65348132892104,6.50692887674217,6.59486034804949,15590834.3124218,0.0,1.0
1997-04-09,55.5,57.5,55.25,57.0,1948900,6.50692887674217,6.74141280022837,6.47761838630639,6.68279181935682,16622888.0089058,0.0,1.0
1997-04-10,56.63,57.13,55.38,55.63,1998850,6.63941229351187,6.69803327438342,6.49285984133299,6.52217033176877,17048930.0100576,0.0,1.0
1997-04-11,53.75,56.13,52.88,55.88,2868250,6.30886030657337,6.58821077224118,6.20674480021581,6.55886723593153,24436812.6742904,0.0606,1.0
1997-04-14,55.0,55.38,53.75,54.63,2548100,6.45557798812159,6.50018016331225,6.30886030657337,6.41214955438332,21709210.2764262,0.0,1.0
1997-04-15,56.5,56.63,55.5,56.0,2335200,6.63163920597945,6.64689784486047,6.51426506074088,6.57295213336016,19895352.5519055,0.0,1.0
1997-04-16,58.25,58.25,56.0,56.5,3371300,6.83704396014696,6.83704396014696,6.57295213336016,6.63163920597945,28722679.8810548,0.0,1.0
1997-04-17,58.5,59.13,58.13,58.5,3281250,6.8663874964566,6.9403332079569,6.82295906271833,6.8663874964566,27955475.1460003,0.0,1.0
1997-04-18,58.0,58.75,57.88,58.5,2219150,6.80770042383731,6.89573103276624,6.79361552640868,6.8663874964566,18906633.9566466,0.0,1.0
1997-04-21,58.75,58.88,57.75,58.0,2523850,6.89573103276624,6.91098967164726,6.77835688752767,6.80770042383731,21502606.0029662,0.0,1.0
1997-04-22,60.25,61.38,58.5,58.88,4597400,7.0717922506241,7.20442503474369,6.8663874964566,6.91098967164726,39168762.3424677,0.0,1.0
1997-04-23,59.88,60.88,59.75,60.38,2475050,7.02836381688583,7.14573796212441,7.01310517800482,7.08705088950512,21086841.5268901,0.0,1.0
1997-04-24,59.38,59.88,59.0,59.88,1683400,6.96967674426655,7.02836381688583,6.92507456907589,7.02836381688583,14342170.4718558,0.0,1.0
1997-04-25,58.88,59.25,58.63,58.88,1219350,6.91098967164726,6.95441810538553,6.88164613533761,6.91098967164726,10388574.0553982,0.0,1.0
1997-04-28,59.13,59.5,58.63,59.0,2367950,6.9403332079569,6.98376164169517,6.88164613533761,6.92507456907589,20174374.8181247,0.0,1.0
1997-04-29,60.63,60.75,59.13,60.25,3836900,7.11639442581476,7.13047932324339,6.9403332079569,7.0717922506241,32689481.9314861,0.0,1.0
1997-04-30,61.0,61.5,59.88,60.13,2777150,7.15982285955304,7.21850993217232,7.02836381688583,7.05770735319548,23660662.1871893,0.0,1.0
1997-05-01,61.0,61.5,60.13,61.0,2167450,7.15982285955304,7.21850993217232,7.05770735319548,7.15982285955304,18466162.1653938,0.0,1.0
1997-05-02,61.88,62.5,61.0,61.13,2224950,7.26311210736298,7.3358840774109,7.15982285955304,7.17508149843405,18956048.5869999,0.0,1.0
1997-05-05,63.25,63.38,61.75,62.13,2658900,7.42391468633983,7.43917332522084,7.24785346848197,7.29245564367262,22653200.1114515,0.0,1.0
1997-05-06,63.25,63.75,62.75,63.0,3045400,7.42391468633983,7.48260175895911,7.36522761372054,7.39457115003018,25946088.8410299,0.0,1.0
1997-05-07,62.63,63.75,62.5,63.25,2671800,7.35114271629191,7.48260175895911,7.3358840774109,7.42391468633983,22763105.0651684,0.0,1.0
1997-05-08,62.5,63.63,62.25,62.38,3140650,7.3358840774109,7.46851686153049,7.30654054110125,7.32179917998227,26757596.3481252,0.0,1.0
1997-05-09,62.75,62.88,61.75,62.75,1859400,7.36522761372054,7.38048625260156,7.24785346848197,7.36522761372054,15841648.9101632,0.0,1.0
1997-05-12,63.75,64.0,62.75,62.88,1917550,7.48260175895911,7.51194529526876,7.36522761372054,7.38048625260156,16337073.1782744,0.0,1.0
1997-05-13,64.13,64.38,63.5,64.0,3200150,7.52720393414977,7.55654747045942,7.45325822264947,7.51194529526876,27264522.2974394,0.0,1.0
1997-05-14,64.88,65.25,64.5,64.88,2548100,7.6152345430787,7.65866297681698,7.57063236788805,7.6152345430787,21709210.2764262,0.0,1.0
1997-05-15,67.13,67.13,64.63,64.88,4413600,7.8793263698655,7.8793263698655,7.58589100676906,7.6152345430787,37602829.7460989,0.0,1.0
1997-05-16,66.25,66.88,65.13,65.88,4242700,7.77603712205555,7.84998283355585,7.64457807938835,7.73260868831728,36146802.1034471,0.0,1.0
1997-05-19,66.13,66.25,65.5,66.0,2831050,7.76195222462692,7.77603712205555,7.68800651312662,7.74669358574591,24119877.4589209,0.0,1.0
1997-05-20,65.0,65.88,64.63,65.38,3187450,7.62931944050733,7.73260868831728,7.58589100676906,7.67392161569799,27156321.2964934,0.0,1.0
1997-05-21,63.38,65.38,62.5,64.75,4487550,7.43917332522084,7.67392161569799,7.3358840774109,7.59997590419769,38232866.2831037,0.0,1.0
1997-05-22,63.38,63.75,63.0,63.5,2315300,7.43917332522084,7.48260175895911,7.39457115003018,7.45325822264947,19725809.2512106,0.0,1.0
1997-05-23,64.0,64.13,63.5,63.75,1595350,7.51194529526876,7.52720393414977,7.45325822264947,7.48260175895911,13592005.2645095,0.0,1.0
1997-05-27,64.0,64.38,62.88,63.75,2023750,7.51194529526876,7.55654747045942,7.38048625260156,7.48260175895911,17241872.0995713,0.0,1.0
1997-05-28,63.13,64.13,62.63,64.0,2146900,7.4098297889112,7.52720393414977,7.35114271629191,7.51194529526876,18291081.0181937,0.0,1.0
1997-05-29,63.0,63.63,62.25,63.25,1895050,7.39457115003018,7.46851686153049,7.30654054110125,7.42391468633983,16145378.491559,0.0,1.0
1997-05-30,63.0,63.63,62.13,62.13,2059800,7.39457115003018,7.46851686153049,7.29245564367262,7.29245564367262,17549009.5865087,0.0,1.0
1997-06-02,62.63,63.75,62.13,63.5,1625650,7.35114271629191,7.48260175895911,7.29245564367262,7.45325822264947,13850154.1092862,0.0,1.0
1997-06-03,63.25,63.88,62.5,62.5,1716300,7.42391468633983,7.49786039784013,7.3358840774109,7.3358840774109,14622470.7026531,0.0,1.0
1997-06-04,62.88,63.13,62.63,63.13,1238300,7.38048625260156,7.4098297889112,7.35114271629191,7.4098297889112,10550023.5804319,0.0,1.0
1997-06-05,62.63,63.5,62.63,63.13,1632300,7.35114271629191,7.45325822264947,7.35114271629191,7.4098297889112,13906810.5389155,0.0,1.0
1997-06-06,64.0,64.38,62.63,63.13,2389100,7.51194529526876,7.55654747045942,7.35114271629191,7.4098297889112,20354567.8236372,0.0,1.0
1997-06-09,65.0,65.5,63.88,64.0,2543950,7.62931944050733,7.68800651312662,7.49786039784013,7.51194529526876,21673853.256432,0.0,1.0
1997-06-10,64.63,65.75,64.5,65.25,3036650,7.58589100676906,7.71735004943626,7.57063236788805,7.65866297681698,25871540.9073073,0.0,1.0
1997-06-11,65.63,65.75,64.5,64.63,1728200,7.70326515200763,7.71735004943626,7.57063236788805,7.58589100676906,14723855.8925159,0.0,1.0
1997-06-12,66.5,66.63,65.25,66.0,2980800,7.80538065836519,7.82063929724621,7.65866297681698,7.74669358574591,25395712.0960603,0.0,1.0
1997-06-13,66.38,66.88,66.25,66.38,3206400,7.79129576093656,7.84998283355585,7.77603712205555,7.79129576093656,27317770.821527,0.0,1.0
1997-06-16,66.13,66.75,65.75,66.5,1929300,7.76195222462692,7.83472419467484,7.71735004943626,7.80538065836519,16437180.4035592,0.0,1.0
1997-06-17,65.38,66.0,65.0,65.75,2714550,7.67392161569799,7.74669358574591,7.62931944050733,7.71735004943626,23127324.9699277,0.0,1.0
1997-06-18,64.75,65.38,64.38,65.0,2032900,7.59997590419769,7.67392161569799,7.55654747045942,7.62931944050733,17319827.9388355,0.0,1.0
1997-06-19,66.75,67.0,65.13,65.75,1912550,7.83472419467484,7.86406773098448,7.64457807938835,7.71735004943626,16294474.3590043,0.0,1.0
1997-06-20,66.75,67.63,66.63,66.88,4180550,7.83472419467484,7.93801344248478,7.82063929724621,7.84998283355585,35617298.7799198,0.0,1.0
1997-06-23,64.88,66.5,64.88,66.0,2218500,7.6152345430787,7.80538065836519,7.6152345430787,7.74669358574591,18901096.1101415,0.0,1.0
1997-06-24,68.0,68.13,65.63,66.0,3128250,7.98144187622306,7.99670051510407,7.70326515200763,7.74669358574591,26651951.2763354,0.0,1.0
1997-06-25,67.13,68.0,66.25,67.88,2694000,7.8793263698655,7.98144187622306,7.77603712205555,7.96735697879443,22952243.8227276,0.0,1.0
1997-06-26,65.88,67.63,65.88,67.13,2054500,7.73260868831728,7.93801344248478,7.73260868831728,7.8793263698655,17503854.8380823,0.0,1.0
1997-06-27,67.75,69.0,66.0,66.88,3282600,7.95209833991341,8.09881602146163,7.74669358574591,7.84998283355585,27966976.8272033,0.0,1.0
1997-06-30,66.75,67.75,66.0,67.75,2765100,7.83472419467484,7.95209833991341,7.74669358574591,7.95209833991341,23557999.0327484,0.0,1.0
1997-07-01,65.88,67.25,65.75,66.38,2453500,7.73260868831728,7.89341126729412,7.71735004943626,7.79129576093656,20903240.615836,0.0,1.0
1997-07-02,66.5,66.63,65.88,66.0,2036850,7.80538065836519,7.82063929724621,7.73260868831728,7.74669358574591,17353481.0060589,0.0,1.0
1997-07-03,68.5,68.5,66.88,67.38,1815400,8.04012894884234,8.04012894884234,7.84998283355585,7.90866990617514,15466779.3005864,0.0,1.0
1997-07-07,67.13,68.5,67.0,68.5,1938400,7.8793263698655,8.04012894884234,7.86406773098448,8.04012894884234,16514710.2546307,0.0,1.0
1997-07-08,67.75,67.75,67.13,67.13,1328050,7.95209833991341,7.95209833991341,7.8793263698655,7.8793263698655,11314672.3863301,0.0,1.0
1997-07-09,67.13,68.13,67.0,67.88,2254150,7.8793263698655,7.99670051510407,7.86406773098448,7.96735697879443,19204825.6915373,0.0,1.0
1997-07-10,67.0,67.38,66.88,67.0,2496950,7.86406773098448,7.90866990617514,7.84998283355585,7.86406773098448,21273424.3552931,0.0,1.0
1997-07-11,64.25,67.0,64.0,67.0,5051550,7.54840170477986,7.87148504622958,7.51903049192079,7.87148504622958,42997458.2956387,0.0606,1.0
1997-07-14,64.38,65.0,64.13,64.75,3025300,7.56367473546657,7.63651534335705,7.53430352260751,7.60714413049799,25750553.9055925,0.0,1.0
1997-07-15,63.63,63.88,63.13,63.25,3489550,7.47556109688938,7.50493230974844,7.41681867117124,7.4309168533436,29702127.1878029,0.0,1.0
1997-07-16,63.5,64.25,63.38,64.0,3241650,7.46028806620266,7.54840170477986,7.44618988403031,7.51903049192079,27592067.9165914,0.0,1.0
1997-07-17,65.0,65.0,64.13,64.25,8755100,7.63651534335705,7.63651534335705,7.53430352260751,7.54840170477986,74521096.9156292,0.0,1.0
1997-07-18,62.13,63.25,61.75,62.75,6418900,7.29933381973498,7.4309168533436,7.2546895761892,7.37217442762546,54635980.0563936,0.0,1.0
1997-07-21,62.0,62.38,61.0,62.0,2426100,7.28406078904827,7.32870503259405,7.166575937612,7.28406078904827,20650321.8954675,0.0,1.0
1997-07-22,62.75,62.88,62.13,62.25,3465500,7.37217442762546,7.38744745831218,7.29933381973498,7.31343200190733,29497419.9450735,0.0,1.0
1997-07-23,63.88,64.25,63.38,64.13,3629000,7.50493230974844,7.54840170477986,7.44618988403031,7.53430352260751,30889088.7262074,0.0,1.0
1997-07-24,63.56,64.0,62.38,63.88,3051150,7.46733715728884,7.51903049192079,7.32870503259405,7.50493230974844,25970582.2725179,0.0,1.0
1997-07-25,63.63,64.75,62.5,63.25,2599800,7.47556109688938,7.60714413049799,7.3428032147664,7.4309168533436,22128810.3803786,0.0,1.0
1997-07-28,64.13,64.25,63.88,64.0,2341900,7.53430352260751,7.54840170477986,7.50493230974844,7.51903049192079,19933633.7525227,0.0,1.0
1997-07-29,64.13,64.13,63.13,63.63,2893700,7.53430352260751,7.53430352260751,7.41681867117124,7.47556109688938,24630409.4921538,0.0,1.0
1997-07-30,64.13,64.88,63.13,63.63,2871800,7.53430352260751,7.6224171611847,7.41681867117124,7.47556109688938,24444002.4811029,0.0,1.0
1997-07-31,65.44,65.56,64.81,64.94,2379700,7.68820867798901,7.70230686016136,7.61419322158417,7.62946625227088,20255377.3606381,0.0,1.0
1997-08-01,63.88,65.56,63.75,65.44,2362850,7.50493230974844,7.70230686016136,7.48965927906173,7.68820867798901,20111954.6146925,0.0,1.0
1997-08-04,63.25,64.0,62.88,63.5,3458400,7.4309168533436,7.51903049192079,7.38744745831218,7.46028806620266,29436986.621856,0.0,1.0
1997-08-05,63.5,63.75,62.88,63.0,3610950,7.46028806620266,7.48965927906173,7.38744745831218,7.40154564048453,30735451.8974645,0.0,1.0
1997-08-06,63.25,63.5,63.0,63.25,2412950,7.4309168533436,7.46028806620266,7.40154564048453,7.4309168533436,20538392.5714803,0.0,1.0
1997-08-07,63.75,64.5,63.5,63.88,3312900,7.48965927906173,7.57777291763892,7.46028806620266,7.50493230974844,28198529.0826818,0.0,1.0
1997-08-08,64.0,64.38,63.38,63.5,4124400,7.51903049192079,7.56367473546657,7.44618988403031,7.46028806620266,35105802.5743648,0.0,1.0
1997-08-11,64.13,64.5,62.75,64.0,4279050,7.53430352260751,7.57777291763892,7.37217442762546,7.51903049192079,36422142.4948684,0.0,1.0
1997-08-12,64.0,65.0,63.75,64.13,3942850,7.51903049192079,7.63651534335705,7.48965927906173,7.53430352260751,33560496.9644879,0.0,1.0
1997-08-13,62.88,64.5,62.88,64.13,4394000,7.38744745831218,7.57777291763892,7.38744745831218,7.53430352260751,37400566.5094944,0.0,1.0
1997-08-14,63.63,63.88,63.0,63.25,1901500,7.47556109688938,7.50493230974844,7.40154564048453,7.4309168533436,16185065.3659089,0.0,1.0
1997-08-15,60.63,63.25,60.63,63.0,4305750,7.12310654258059,7.4309168533436,7.12310654258059,7.40154564048453,36649405.8371087,0.0,1.0
1997-08-18,62.5,62.5,61.0,61.63,3289050,7.3428032147664,7.3428032147664,7.166575937612,7.24059139401685,27995524.1870852,0.0,1.0
1997-08-19,61.75,62.75,61.25,62.5,4168800,7.2546895761892,7.37217442762546,7.19594715047107,7.3428032147664,35483723.6378653,0.0,1.0
1997-08-20,62.0,62.63,61.5,62.0,4150250,7.28406078904827,7.35807624545311,7.22531836333014,7.28406078904827,35325830.9412902,0.0,1.0
1997-08-21,61.13,62.25,60.63,62.13,3337400,7.18184896829872,7.31343200190733,7.12310654258059,7.29933381973498,28407066.6064603,0.0,1.0
1997-08-22,60.75,61.0,59.75,59.75,3303350,7.13720472475294,7.166575937612,7.01971987331668,7.01971987331668,28117242.0070866,0.0,1.0
1997-08-25,59.5,61.5,59.5,60.88,3087500,6.99034866045761,7.22531836333014,6.99034866045761,7.15247775543965,26279983.8639199,0.0,1.0
1997-08-26,60.0,60.63,59.25,59.5,3037400,7.04909108617574,7.12310654258059,6.96097744759855,6.99034866045761,25853545.9071321,0.0,1.0
1997-08-27,60.25,60.88,59.5,59.75,2868900,7.07846229903481,7.15247775543965,6.99034866045761,7.01971987331668,24419318.447676,0.0,1.0
1997-08-28,60.13,61.0,59.5,60.25,3140250,7.06436411686246,7.166575937612,6.99034866045761,7.07846229903481,26728977.9202184,0.0,1.0
1997-08-29,60.0,61.0,59.75,59.88,1931100,7.04909108617574,7.166575937612,7.01971987331668,7.03499290400339,16437012.7415759,0.0,1.0
1997-09-02,62.25,62.25,60.13,60.5,2934650,7.31343200190733,7.31343200190733,7.06436411686246,7.10783351189387,24978965.0676122,0.0,1.0
1997-09-03,62.75,63.63,62.25,62.5,2563350,7.37217442762546,7.47556109688938,7.31343200190733,7.3428032147664,21818557.6154102,0.0,1.0
1997-09-04,62.63,63.25,62.38,63.0,2494850,7.35807624545311,7.4309168533436,7.32870503259405,7.40154564048453,21235503.7223969,0.0,1.0
1997-09-05,61.88,63.13,61.25,62.63,2155850,7.26996260687592,7.41681867117124,7.19594715047107,7.35807624545311,18350025.332156,0.0,1.0
1997-09-08,60.88,62.0,60.5,61.75,2557700,7.15247775543965,7.28406078904827,7.10783351189387,7.2546895761892,21770466.3089062,0.0,1.0
1997-09-09,60.75,61.25,60.0,60.25,2160350,7.13720472475294,7.19594715047107,7.04909108617574,7.07846229903481,18388328.1426459,0.0,1.0
1997-09-10,59.63,61.0,59.63,60.5,2237150,7.00562169114433,7.166575937612,7.00562169114433,7.10783351189387,19042029.441674,0.0,1.0
1997-09-11,59.5,59.75,58.88,59.63,2644200,6.99034866045761,7.01971987331668,6.91750805256713,7.00562169114433,22506731.4438792,0.0,1.0
1997-09-12,62.0,62.13,59.5,60.0,3652850,7.28406078904827,7.29933381973498,6.99034866045761,7.04909108617574,31092093.621804,0.0,1.0
1997-09-15,61.88,62.88,61.88,62.0,1901700,7.26996260687592,7.38744745831218,7.26996260687592,7.28406078904827,16186767.7130418,0.0,1.0
1997-09-16,63.5,63.75,62.38,62.5,3039150,7.46028806620266,7.48965927906173,7.32870503259405,7.3428032147664,25868441.4445448,0.0,1.0
1997-09-17,63.13,63.75,63.0,63.25,2062900,7.41681867117124,7.48965927906173,7.40154564048453,7.4309168533436,17558859.5021475,0.0,1.0
1997-09-18,63.75,65.0,63.5,63.88,3069400,7.48965927906173,7.63651534335705,7.46028806620266,7.50493230974844,26125921.4483937,0.0,1.0
1997-09-19,64.5,65.0,63.63,64.5,3174100,7.57777291763892,7.63651534335705,7.47556109688938,7.57777291763892,27017100.1724593,0.0,1.0
1997-09-22,64.88,65.0,64.25,64.63,2001000,7.6224171611847,7.63651534335705,7.54840170477986,7.59304594832564,17031983.0645194,0.0,1.0
1997-09-23,64.38,64.75,63.75,64.63,1565750,7.56367473546657,7.60714413049799,7.48965927906173,7.59304594832564,13327250.1165773,0.0,1.0
1997-09-24,63.13,65.0,63.0,64.5,2856050,7.41681867117124,7.63651534335705,7.40154564048453,7.57777291763892,24309942.6443882,0.0,1.0
1997-09-25,62.88,64.0,62.63,63.75,2012600,7.38744745831218,7.51903049192079,7.35807624545311,7.48965927906173,17130719.1982268,0.0,1.0
1997-09-26,63.63,63.63,62.88,63.25,2063250,7.47556109688938,7.47556109688938,7.38744745831218,7.4309168533436,17561838.60963,0.0,1.0
1997-09-29,64.5,64.63,62.75,63.13,1629700,7.57777291763892,7.59304594832564,7.37217442762546,7.41681867117124,13871575.6123175,0.0,1.0
1997-09-30,64.0,64.88,63.88,64.38,1647000,7.51903049192079,7.6224171611847,7.50493230974844,7.56367473546657,14018828.6393121,0.0,1.0
1997-10-01,64.13,64.63,63.5,64.13,1611700,7.53430352260751,7.59304594832564,7.46028806620266,7.53430352260751,13718364.3703578,0.0,1.0
1997-10-02,64.5,64.5,63.75,64.38,1680700,7.57777291763892,7.57777291763892,7.48965927906173,7.56367473546657,14305674.1312033,0.0,1.0
1997-10-03,64.38,65.5,63.13,65.0,3032900,7.56367473546657,7.69525776907519,7.41681867117124,7.63651534335705,25815243.0966421,0.0,1.0
1997-10-06,65.0,65.13,64.63,64.88,2107950,7.63651534335705,7.65178837404377,7.59304594832564,7.6224171611847,17942313.1938299,0.0,1.0
1997-10-07,65.88,66.0,64.75,65.0,1783200,7.73990201262097,7.75400019479332,7.60714413049799,7.63651534335705,15178127.0368071,0.0,1.0
1997-10-08,65.63,65.88,64.88,65.5,1663250,7.7105307997619,7.73990201262097,7.6224171611847,7.69525776907519,14157144.343859,0.0,1.0
1997-10-09,65.0,65.5,63.88,64.75,2036650,7.63651534335705,7.69525776907519,7.50493230974844,7.60714413049799,17335426.4409563,0.0,1.0
1997-10-10,64.13,64.63,64.0,64.0,1259650,7.54142310460454,7.60022103930441,7.52613564158258,7.52613564158258,10711685.7626882,0.0606,1.0
1997-10-13,64.25,64.88,63.88,64.38,873150,7.55553460893251,7.62962000665434,7.51202413725461,7.57082207195447,7425005.69498763,0.0,1.0
1997-10-14,64.88,65.63,64.5,64.75,2383550,7.62962000665434,7.71781690870414,7.58493357628244,7.61433254363237,20268994.2441594,0.0,1.0
1997-10-15,63.63,64.5,63.5,64.25,3021750,7.48262516990468,7.58493357628244,7.46733770688272,7.55553460893251,25696055.613387,0.0,1.0
1997-10-16,63.63,64.25,63.5,63.75,1827500,7.48262516990468,7.55553460893251,7.46733770688272,7.49673667423265,15540511.833694,0.0,1.0
1997-10-17,63.88,64.25,62.5,63.38,3033300,7.51202413725461,7.55553460893251,7.34974183748299,7.45322620255475,25794273.348916,0.0,1.0
1997-10-20,63.63,63.75,62.88,63.13,1936200,7.48262516990468,7.49673667423265,7.39442826785488,7.42382723520482,16464864.0286721,0.0,1.0
1997-10-21,63.75,63.88,63.38,63.5,3007250,7.49673667423265,7.51202413725461,7.45322620255475,7.46733770688272,25572751.9627229,0.0,1.0
1997-10-22,63.5,63.88,63.25,63.63,1872550,7.46733770688272,7.51202413725461,7.43793873953278,7.48262516990468,15923603.5207571,0.0,1.0
1997-10-23,61.75,62.5,61.38,61.63,3526150,7.26154493543319,7.34974183748299,7.21803446375529,7.24743343110522,29985321.916487,0.0,1.0
1997-10-24,61.5,63.25,61.25,62.75,2227800,7.23214596808326,7.43793873953278,7.20274700073333,7.37914080483292,18944542.9620265,0.0,1.0
1997-10-27,58.25,61.63,58.25,61.0,3402650,6.84995939253414,7.24743343110522,6.84995939253414,7.1733480333834,28935114.9608311,0.0,1.0
1997-10-28,61.25,69.75,57.13,58.0,5837700,7.20274700073333,8.20231189063101,6.71825201880645,6.82056042518421,49642049.757349,0.0,1.0
1997-10-29,60.88,62.88,60.75,61.38,3371050,7.15923652905543,7.39442826785488,7.14394906603346,7.21803446375529,28666398.0393839,0.0,1.0
1997-10-30,60.25,62.25,59.88,60.38,2642850,7.0851511313336,7.32034287013306,7.0416406596557,7.10043859435557,22474003.6660345,0.0,1.0
1997-10-31,61.38,61.88,60.0,60.88,2484450,7.21803446375529,7.27683239845516,7.05575216398367,7.15923652905543,21127017.5787803,0.0,1.0
1997-11-03,62.25,63.0,62.13,62.5,2217150,7.32034287013306,7.40853977218285,7.30623136580509,7.34974183748299,18853978.5565387,0.0,1.0
1997-11-04,63.13,63.25,62.0,62.13,2659500,7.42382723520482,7.43793873953278,7.29094390278312,7.30623136580509,22615590.271797,0.0,1.0
1997-11-05,63.75,64.38,63.0,63.25,3338950,7.49673667423265,7.57082207195447,7.40853977218285,7.43793873953278,28393429.2679138,0.0,1.0
1997-11-06,62.5,63.25,62.25,62.5,2076150,7.34974183748299,7.43793873953278,7.32034287013306,7.34974183748299,17654956.8500814,0.0,1.0
1997-11-07,62.44,62.5,61.13,61.25,2939750,7.342686085319,7.34974183748299,7.18863549640536,7.20274700073333,24998752.2096317,0.0,1.0
1997-11-10,62.69,63.25,62.5,62.88,2704350,7.37208505266894,7.43793873953278,7.34974183748299,7.39442826785488,22996981.218851,0.0,1.0
1997-11-11,62.56,63.25,62.44,62.63,1351250,7.35679758964697,7.43793873953278,7.342686085319,7.36502930050495,11490624.6868832,0.0,1.0
1997-11-12,62.75,63.44,61.5,61.5,2647950,7.37914080483292,7.46028195471873,7.23214596808326,7.23214596808326,22517372.5362681,0.0,1.0
1997-11-13,63.56,64.44,62.25,62.25,3582000,7.4743934590467,7.57787782411846,7.32034287013306,7.32034287013306,30460253.5640447,0.0,1.0
1997-11-14,64.44,64.5,63.13,63.38,2729650,7.57787782411846,7.58493357628244,7.42382723520482,7.45322620255475,23212124.8300097,0.0,1.0
1997-11-17,64.81,65.44,64.69,64.88,3178600,7.62138829579636,7.69547369351819,7.60727679146839,7.62962000665434,27029860.9655702,0.0,1.0
1997-11-18,64.25,64.94,63.75,64.56,2135550,7.55553460893251,7.63667575881832,7.49673667423265,7.59198932844643,18160076.6328017,0.0,1.0
1997-11-19,65.06,65.19,63.81,63.81,2343850,7.65078726314629,7.66607472616826,7.50379242639663,7.50379242639663,19931397.3523412,0.0,1.0
1997-11-20,65.44,66.13,64.94,65.06,3407350,7.69547369351819,7.776614843404,7.63667575881832,7.65078726314629,28975082.3510463,0.0,1.0
1997-11-21,65.88,65.94,64.94,65.44,2168600,7.74721587605407,7.75427162821805,7.63667575881832,7.69547369351819,18441123.9193153,0.0,1.0
1997-11-24,65.06,65.81,64.94,65.38,1753500,7.65078726314629,7.73898416519609,7.63667575881832,7.6884179413542,14911238.030305,0.0,1.0
1997-11-25,65.94,66.5,65.44,65.5,2234250,7.75427162821805,7.8201253150819,7.69547369351819,7.70252944568217,18999391.8273219,0.0,1.0
1997-11-26,65.88,66.31,65.63,65.94,1669500,7.74721587605407,7.79778209989595,7.71781690870414,7.75427162821805,14196927.226458,0.0,1.0
1997-11-28,65.13,66.0,65.0,66.0,799150,7.65901897400427,7.76132738038203,7.64373151098231,7.76132738038203,6795731.89159865,0.0,1.0
1997-12-01,67.25,67.25,65.06,65.13,1972050,7.90832221713169,7.90832221713169,7.65078726314629,7.65901897400427,16769721.6753139,0.0,1.0
1997-12-02,67.25,67.94,66.75,66.94,1617850,7.90832221713169,7.98946336701751,7.84952428243183,7.87186749761778,13757711.1190926,0.0,1.0
1997-12-03,68.25,68.25,66.69,67.38,2020600,8.02591808653142,8.02591808653142,7.84246853026785,7.92360968015366,17182576.3125374,0.0,1.0
1997-12-04,67.63,69.25,67.38,68.06,3144100,7.95300864750359,8.14351395593115,7.92360968015366,8.00357487134547,26736483.3139903,0.0,1.0
1997-12-05,68.0,68.69,67.25,67.5,1672650,7.99651911918149,8.0776602690673,7.90832221713169,7.93772118448163,14223713.8816023,0.0,1.0
1997-12-08,67.25,68.0,66.75,68.0,1450350,7.90832221713169,7.99651911918149,7.84952428243183,7.99651911918149,12333341.3614216,0.0,1.0
1997-12-09,68.56,68.69,66.88,67.25,2719650,8.06237280604534,8.0776602690673,7.86481174545379,7.90832221713169,23127087.8295517,0.0,1.0
1997-12-10,67.75,68.31,67.31,67.56,2367500,7.96712015183156,8.03297383869541,7.91537796929568,7.94477693664561,20132509.8584243,0.0,1.0
1997-12-11,66.81,68.0,66.75,67.56,2685550,7.85658003459581,7.99651911918149,7.84952428243183,7.94477693664561,22837111.6579901,0.0,1.0
1997-12-12,66.63,67.75,66.44,66.75,1752500,7.83541277810386,7.96712015183156,7.81306956291791,7.84952428243183,14902734.3302592,0.0,1.0
1997-12-15,67.63,68.0,66.25,66.63,2625850,7.95300864750359,7.99651911918149,7.79072634773197,7.83541277810386,22329440.765256,0.0,1.0
1997-12-16,68.63,68.81,67.75,67.81,1893700,8.07060451690332,8.09177177339527,7.96712015183156,7.97417590399554,16103456.7767257,0.0,1.0
1997-12-17,67.38,68.75,67.25,68.31,1858250,7.92360968015366,8.08471602123129,7.90832221713169,8.03297383869541,15802000.6101022,0.0,1.0
1997-12-18,65.25,66.81,64.44,66.75,3351250,7.67313047833224,7.85658003459581,7.57787782411846,7.84952428243183,28498024.7784771,0.0,1.0
1997-12-19,64.63,65.0,62.25,64.31,5219550,7.60022103930441,7.64373151098231,7.32034287013306,7.5625903610965,44385487.5740396,0.0,1.0
1997-12-22,66.06,66.38,64.69,64.69,2412450,7.76838313254602,7.80601381075393,7.60727679146839,7.60727679146839,20514751.1754829,0.0,1.0
1997-12-23,64.88,66.69,64.88,65.75,1773650,7.62962000665434,7.84246853026785,7.62962000665434,7.7319284130321,15082587.5862278,0.0,1.0
1997-12-24,64.5,65.75,64.5,65.25,950900,7.58493357628244,7.7319284130321,7.58493357628244,7.67313047833224,8086168.37354834,0.0,1.0
1997-12-26,65.25,65.56,64.75,64.75,370350,7.67313047833224,7.70958519784616,7.61433254363237,7.61433254363237,3149345.31196091,0.0,1.0
1997-12-29,65.88,65.94,65.25,65.25,1390050,7.74721587605407,7.75427162821805,7.67313047833224,7.67313047833224,11820568.2486601,0.0,1.0
1997-12-30,66.94,67.06,66.19,66.5,1709850,7.87186749761778,7.88597900194575,7.78367059556798,7.8201253150819,14540051.5233059,0.0,1.0
1997-12-31,65.5,67.5,65.38,66.94,2049600,7.70252944568217,7.93772118448163,7.6884179413542,7.87186749761778,17429183.6138655,0.0,1.0
1998-01-02,67.44,67.5,65.06,65.63,2777800,7.93066543231764,7.93772118448163,7.65078726314629,7.71781690870414,23621577.9872148,0.0,1.0
1998-01-05,67.81,68.31,66.88,67.69,3152350,7.97417590399554,8.03297383869541,7.86481174545379,7.96006439966757,26806638.8393681,0.0,1.0
1998-01-06,66.69,67.63,66.38,67.06,2378150,7.84246853026785,7.95300864750359,7.80601381075393,7.88597900194575,20223074.2639121,0.0,1.0
1998-01-07,67.13,67.13,65.94,66.25,2132450,7.89421071280373,7.89421071280373,7.75427162821805,7.79072634773197,18133715.1626597,0.0,1.0
1998-01-08,68.0,68.44,67.69,68.25,3645050,7.99651911918149,8.04826130171737,7.96006439966757,8.02591808653142,30996411.8519323,0.0,1.0
1998-01-09,67.25,68.06,66.88,68.0,3820300,7.90832221713169,8.00357487134547,7.86481174545379,7.99651911918149,32486685.2849582,0.0,1.0
1998-01-12,69.56,69.56,66.19,66.38,4132000,8.17996867544507,8.17996867544507,7.78367059556798,7.80601381075393,35137288.5892331,0.0,1.0
1998-01-13,69.81,70.19,68.88,69.0,3830650,8.21649395248062,8.26121917382345,8.1070348581416,8.12115861224986,32546445.9715527,0.0606,1.0
1998-01-14,70.0,70.25,69.25,69.81,2342100,8.23885656315203,8.26828105087758,8.1505830999754,8.21649395248062,19899241.9328244,0.0,1.0
1998-01-15,69.44,70.5,69.38,70.0,2431200,8.17294571064682,8.29770553860312,8.16588383359269,8.23885656315203,20656264.4580003,0.0,1.0
1998-01-16,70.06,70.69,69.5,69.5,4430250,8.24591844020616,8.32006814927453,8.18000758770095,8.18000758770095,37640842.2240276,0.0,1.0
1998-01-20,71.44,71.74,70.5,71.0,3884950,8.40834161245116,8.44365099772181,8.29770553860312,8.35655451405421,33007796.3993535,0.0,1.0
1998-01-21,70.69,71.44,70.0,71.44,2486200,8.32006814927453,8.40834161245116,8.23885656315203,8.40834161245116,21123562.3130472,0.0,1.0
1998-01-22,70.25,70.69,70.0,70.06,3290850,8.26828105087758,8.32006814927453,8.23885656315203,8.24591844020616,27960129.9323833,0.0,1.0
1998-01-23,69.88,70.5,69.69,70.0,3218900,8.22473280904377,8.29770553860312,8.20237019837236,8.23885656315203,27348819.3747356,0.0,1.0
1998-01-26,69.19,70.0,68.75,69.88,2673800,8.14352122292127,8.23885656315203,8.09173412452432,8.22473280904377,22717472.814989,0.0,1.0
1998-01-27,70.88,71.44,69.19,69.31,3021350,8.34243075994594,8.40834161245116,8.14352122292127,8.15764497702954,25670370.4426535,0.0,1.0
1998-01-28,70.94,72.0,70.88,71.19,2492050,8.34949263700008,8.47425246495638,8.34243075994594,8.37891712472562,21173265.8121749,0.0,1.0
1998-01-29,71.88,72.0,70.13,70.13,2681400,8.46012871084812,8.47425246495638,8.25415729676932,8.25415729676932,22782044.8822318,0.0,1.0
1998-01-30,70.81,72.0,70.69,71.38,3241450,8.33419190338279,8.47425246495638,8.32006814927453,8.40127973539703,27540411.4953049,0.0,1.0
1998-02-02,71.19,72.25,71.13,71.56,4064500,8.37891712472562,8.50367695268192,8.37185524767149,8.42246536655942,34533311.4879657,0.0,1.0
1998-02-03,70.44,71.13,70.13,71.0,3742150,8.29064366154899,8.37185524767149,8.25415729676932,8.35655451405421,31794521.2411591,0.0,1.0
1998-02-04,70.38,70.63,69.5,69.56,2698900,8.28358178449486,8.3130062722204,8.18000758770095,8.18706946475508,22930730.5633831,0.0,1.0
1998-02-05,70.63,70.69,69.81,70.19,2834800,8.3130062722204,8.32006814927453,8.21649395248062,8.26121917382345,24085381.0815808,0.0,1.0
1998-02-06,71.81,71.81,70.63,70.75,2761950,8.45188985428497,8.45188985428497,8.3130062722204,8.32713002632866,23466423.8317596,0.0,1.0
1998-02-09,71.69,71.94,70.94,71.94,2223600,8.4377661001767,8.46719058790225,8.34949263700008,8.46719058790225,18892427.4633142,0.0,1.0
1998-02-10,73.56,73.56,71.5,71.5,3564600,8.65786126836377,8.65786126836377,8.41540348950529,8.41540348950529,30285998.8018213,0.0,1.0
1998-02-11,73.19,73.63,72.75,73.56,3260100,8.61431302652996,8.66610012492692,8.56252592813301,8.65786126836377,27698867.9497889,0.0,1.0
1998-02-12,73.88,73.88,72.38,72.75,3156500,8.69552461265246,8.69552461265246,8.5189776862992,8.56252592813301,26818648.7173733,0.0,1.0
1998-02-13,74.06,74.63,73.38,73.63,3097300,8.71671024381485,8.78379807582909,8.63667563720137,8.66610012492692,26315666.2988501,0.0,1.0
1998-02-17,75.25,75.75,74.31,74.94,3806350,8.85677080538844,8.91561978083952,8.74613473154039,8.82028444060876,32339985.2828683,0.0,1.0
1998-02-18,74.88,75.69,74.63,75.69,2765300,8.81322256355463,8.90855790378539,8.78379807582909,8.90855790378539,23494886.5192943,0.0,1.0
1998-02-19,73.75,74.38,73.75,74.06,2635650,8.68022387903518,8.75437358810355,8.68022387903518,8.71671024381485,22393338.0300792,0.0,1.0
1998-02-20,74.25,74.38,73.25,73.88,3307100,8.73907285448627,8.75437358810355,8.62137490358409,8.69552461265246,28098195.2077381,0.0,1.0
1998-02-23,74.94,74.94,74.13,74.94,1706100,8.82028444060876,8.82028444060876,8.724949100378,8.82028444060876,14495579.4635548,0.0,1.0
1998-02-24,74.81,75.0,74.06,74.94,2342500,8.80498370699148,8.82734631766289,8.71671024381485,8.82028444060876,19902640.4626792,0.0,1.0
1998-02-25,74.75,75.5,74.44,75.25,2352300,8.79792182993735,8.88619529311398,8.76143546515768,8.85677080538844,19985904.4441239,0.0,1.0
1998-02-26,74.5,74.56,73.5,74.31,2270800,8.76849734221181,8.77555921926594,8.65079939130963,8.74613473154039,19293453.9861908,0.0,1.0
1998-02-27,74.81,75.0,74.13,74.13,1837950,8.80498370699148,8.82734631766289,8.724949100378,8.724949100378,15615819.8669717,0.0,1.0
1998-03-02,75.19,75.38,74.5,74.63,1547500,8.84970892833431,8.87207153900572,8.76849734221181,8.78379807582909,13148062.3760922,0.0,1.0
1998-03-03,75.06,75.25,74.69,74.81,1795400,8.83440819471702,8.85677080538844,8.79085995288322,8.80498370699148,15254301.2536582,0.0,1.0
1998-03-04,74.25,74.94,73.63,74.88,2145150,8.73907285448627,8.82028444060876,8.66610012492692,8.81322256355463,18225890.7955246,0.0,1.0
1998-03-05,74.75,74.81,73.88,74.0,1979850,8.79792182993735,8.80498370699148,8.69552461265246,8.70964836676072,16821448.3329927,0.0,1.0
1998-03-06,75.88,76.13,75.0,75.06,2901200,8.9309205144568,8.96034500218235,8.82734631766289,8.83440819471702,24649537.037492,0.0,1.0
1998-03-09,75.63,76.25,75.38,76.0,2847300,8.90149602673126,8.97446875629061,8.87207153900572,8.94504426856506,24191585.139546,0.0,1.0
1998-03-10,76.88,77.19,75.81,76.0,2568650,9.04861846535898,9.08510483013865,8.92268165789365,8.94504426856506,21824084.2793857,0.0,1.0
1998-03-11,77.63,77.75,77.0,77.25,2428050,9.1368919285356,9.15101568264387,9.06274221946724,9.09216670719278,20629501.0353931,0.0,1.0
1998-03-12,78.06,78.13,76.81,77.19,2074600,9.18750204742354,9.19574090398669,9.04037960879582,9.08510483013865,17626475.092369,0.0,1.0
1998-03-13,77.88,78.94,77.5,78.31,3062300,9.16631641626115,9.29107624421745,9.12159119491832,9.21692653514908,26018294.9365475,0.0,1.0
1998-03-16,77.94,78.31,77.44,77.5,2620550,9.17337829331528,9.21692653514908,9.11452931786419,9.12159119491832,22265043.5280572,0.0,1.0
1998-03-17,78.13,78.44,77.56,78.19,2045850,9.19574090398669,9.23222726876636,9.12865307197245,9.20280278104082,17382205.759049,0.0,1.0
1998-03-18,77.25,78.13,76.38,77.88,2460400,9.09216670719278,9.19574090398669,8.98976948990789,9.16631641626115,20904357.137407,0.0,1.0
1998-03-19,77.0,77.25,76.44,77.19,1979050,9.06274221946724,9.09216670719278,8.99683136696202,9.08510483013865,16814651.273283,0.0,1.0
1998-03-20,77.75,78.06,76.75,77.06,3698300,9.15101568264387,9.18750204742354,9.03331773174169,9.06980409652137,31421957.4058171,0.0,1.0
1998-03-23,77.19,77.63,77.13,77.25,1823950,9.08510483013865,9.1368919285356,9.07804295308452,9.09216670719278,15496871.3220507,0.0,1.0
1998-03-24,76.75,77.5,76.5,77.44,2671600,9.03331773174169,9.12159119491832,9.00389324401615,9.11452931786419,22698780.9007871,0.0,1.0
1998-03-25,74.56,76.81,74.0,76.75,4366600,8.77555921926594,9.04037960879582,8.70964836676072,9.03331773174169,37100051.1608688,0.0,1.0
1998-03-26,75.38,75.75,74.63,74.63,3905050,8.87207153900572,8.91561978083952,8.78379807582909,8.78379807582909,33178572.5245616,0.0,1.0
1998-03-27,75.13,76.25,75.13,76.25,3957550,8.84264705128017,8.97446875629061,8.84264705128017,8.97446875629061,33624629.5680155,0.0,1.0
1998-03-30,74.13,75.38,73.94,75.38,2649100,8.724949100378,8.87207153900572,8.70258648970659,8.87207153900572,22507613.5964498,0.0,1.0
1998-03-31,75.31,75.56,74.75,74.81,3238700,8.86383268244257,8.89325717016811,8.79792182993735,8.80498370699148,27517046.6025525,0.0,1.0
1998-04-01,76.0,76.44,75.5,76.13,3591800,8.94504426856506,8.99683136696202,8.88619529311398,8.96034500218235,30517098.8319536,0.0,1.0
1998-04-02,77.38,77.94,75.44,75.88,3273200,9.10746744081006,9.17337829331528,8.87913341605985,8.9309205144568,27810169.8025365,0.0,1.0
1998-04-03,78.19,78.25,77.63,78.0,2815950,9.20280278104082,9.20986465809495,9.1368919285356,9.18044017036941,23925225.3621693,0.0,1.0
1998-04-06,77.19,79.56,77.0,79.31,2569050,9.08510483013865,9.3640489737768,9.06274221946724,9.33462448605125,21827482.8092406,0.0,1.0
1998-04-07,76.81,77.81,76.38,77.44,1678700,9.04037960879582,9.158077559698,8.98976948990789,9.11452931786419,14262780.168495,0.0,1.0
1998-04-08,75.69,77.0,75.56,77.0,2146700,8.90855790378539,9.06274221946724,8.89325717016811,9.06274221946724,18239060.0987123,0.0,1.0
1998-04-09,76.38,76.75,75.75,76.63,1909000,8.98976948990789,9.03331773174169,8.91561978083952,9.01919397763343,16219483.732446,0.0,1.0
1998-04-13,74.94,75.88,74.5,75.88,1835300,8.82821022062251,8.93894571044618,8.77637658708804,8.93894571044618,15579305.2683222,0.06734,1.0
1998-04-14,75.19,75.5,74.81,74.88,2481550,8.85766114876711,8.8941802996664,8.81289573798733,8.82114199786781,21065125.5863373,0.0,1.0
1998-04-15,74.0,75.13,73.88,75.0,3014150,8.71747473079885,8.8505929260124,8.70333828528945,8.83527844337722,25586205.5110953,0.0,1.0
1998-04-16,72.0,73.63,71.81,73.5,4673400,8.48186730564213,8.67388735714486,8.45948460025224,8.65857287450967,39671075.7047768,0.0,1.0
1998-04-17,74.88,74.88,72.13,72.25,4903500,8.82114199786781,8.82114199786781,8.49718178827731,8.51131823378672,41624324.8423788,0.0,1.0
1998-04-20,73.06,74.56,72.88,74.5,3643700,8.60673924097519,8.78344480984274,8.58553457271109,8.77637658708804,30930264.5922659,0.0,1.0
1998-04-21,72.69,73.44,72.19,73.0,3724550,8.5631518673212,8.65150465175497,8.50425001103202,8.59967101822049,31616575.7299239,0.0,1.0
1998-04-22,72.25,72.94,72.13,72.69,3272400,8.51131823378672,8.59260279546579,8.49718178827731,8.5631518673212,27778411.4640971,0.0,1.0
1998-04-23,72.13,72.81,71.88,72.0,2649100,8.49718178827731,8.5772883128306,8.46773086013272,8.48186730564213,22487406.7380332,0.0,1.0
1998-04-24,71.81,73.38,71.13,72.0,2710250,8.45948460025224,8.64443642900027,8.37937807569895,8.48186730564213,23006490.5483954,0.0,1.0
1998-04-27,71.38,71.75,70.38,70.63,3911700,8.40882900384354,8.45241637749754,8.29102529126518,8.32047621940977,33205235.3392338,0.0,1.0
1998-04-28,70.19,71.69,69.81,71.38,3306250,8.26864258587529,8.44534815474283,8.22387717509551,8.40882900384354,28065753.8513541,0.0,1.0
1998-04-29,70.63,71.56,70.63,71.0,2496200,8.32047621940977,8.43003367210765,8.32047621940977,8.36406359306377,21189484.994707,0.0,1.0
1998-04-30,73.13,73.69,71.0,71.0,3212900,8.61498550085568,8.68095557989956,8.36406359306377,8.36406359306377,27273334.003483,0.0,1.0
1998-05-01,72.88,73.19,72.13,73.19,1293950,8.58553457271109,8.62205372361038,8.49718178827731,8.62205372361038,10983949.246415,0.0,1.0
1998-05-04,72.5,74.0,72.25,73.56,2497150,8.54076916193131,8.71747473079885,8.51131823378672,8.66564109726438,21197549.2566832,0.0,1.0
1998-05-05,71.63,72.19,71.0,72.06,2423150,8.43827993198813,8.50425001103202,8.36406359306377,8.48893552839683,20569385.6922219,0.0,1.0
1998-05-06,70.69,72.19,70.44,71.63,2524050,8.32754444216447,8.50425001103202,8.29809351401988,8.43827993198813,21425895.2010617,0.0,1.0
1998-05-07,71.31,71.5,69.88,70.56,3036650,8.40058274396306,8.42296544935295,8.232123434976,8.31222995952929,25777201.1894788,0.0,1.0
1998-05-08,72.63,73.44,71.5,71.5,2385050,8.5560836445665,8.65150465175497,8.42296544935295,8.42296544935295,20245966.3434925,0.0,1.0
1998-05-11,72.38,73.5,71.94,72.56,1803650,8.52663271642191,8.65857287450967,8.47479908288743,8.54783738468601,15310638.0140627,0.0,1.0
1998-05-12,73.31,73.31,71.88,72.38,2294350,8.63619016911978,8.63619016911978,8.46773086013272,8.52663271642191,19476041.5421866,0.0,1.0
1998-05-13,73.38,74.0,72.81,73.31,2024900,8.64443642900027,8.71747473079885,8.5772883128306,8.63619016911978,17188762.1848338,0.0,1.0
1998-05-14,72.5,73.25,72.13,73.19,3549450,8.54076916193131,8.62912194636508,8.49718178827731,8.62205372361038,30130204.9172594,0.0,1.0
1998-05-15,74.44,75.06,72.69,72.75,3875850,8.76930836433333,8.84234666613192,8.5631518673212,8.5702200900759,32900915.5583428,0.0,1.0
1998-05-18,75.31,75.5,74.44,74.63,4144300,8.87179759427651,8.8941802996664,8.76930836433333,8.79169106972322,35179706.2188784,0.0,1.0
1998-05-19,75.06,75.94,74.75,75.75,3198200,8.84234666613192,8.94601393320088,8.80582751523263,8.92363122781099,27148550.1602724,0.0,1.0
1998-05-20,76.44,76.44,75.0,75.31,2186200,9.00491578949006,9.00491578949006,8.83527844337722,8.87179759427651,18557988.9814232,0.0,1.0
1998-05-21,75.25,76.69,75.13,76.44,2521650,8.86472937152181,9.03436671763465,8.8505929260124,9.00491578949006,21405522.3287008,0.0,1.0
1998-05-22,75.38,75.81,75.0,75.38,1543950,8.88004385415699,8.93069945056569,8.83527844337722,8.88004385415699,13106123.4506762,0.0,1.0
1998-05-26,74.88,75.31,74.69,75.0,1889800,8.82114199786781,8.87179759427651,8.79875929247792,8.83527844337722,16041939.2448511,0.0,1.0
1998-05-27,74.5,75.0,73.19,74.69,3253400,8.77637658708804,8.83527844337722,8.62205372361038,8.79875929247792,27617126.2245733,0.0,1.0
1998-05-28,74.88,75.0,73.94,74.5,1983950,8.82114199786781,8.83527844337722,8.71040650804415,8.77637658708804,16841150.0501759,0.0,1.0
1998-05-29,74.19,75.19,74.0,75.0,2247700,8.73985743618874,8.85766114876711,8.71747473079885,8.83527844337722,19080043.8356714,0.0,1.0
1998-06-01,36.63,37.25,36.38,37.0,1817000,8.63029998349087,8.77637658708804,8.57139812720168,8.71747473079885,7711981.05828512,0.0,2.0
1998-06-02,36.56,37.06,36.25,36.63,4666300,8.61380746372989,8.73161117630826,8.54076916193131,8.63029998349087,19805402.9786879,0.0,1.0
1998-06-03,36.38,37.19,36.19,36.81,4170600,8.57139812720168,8.76224014157863,8.52663271642191,8.67270932001908,17701479.4725834,0.0,1.0
1998-06-04,36.5,36.5,35.56,36.06,5068300,8.59967101822049,8.59967101822049,8.37820003857317,8.49600375115153,21511631.0389139,0.0,1.0
1998-06-05,37.5,37.63,36.63,36.75,3999300,8.83527844337722,8.86590740864759,8.63029998349087,8.65857287450967,16974422.5902035,0.0,1.0
1998-06-08,37.19,38.0,37.0,37.5,4987200,8.76224014157863,8.95308215595558,8.71747473079885,8.83527844337722,21167414.3829827,0.0,1.0
1998-06-09,37.19,37.69,36.94,37.0,4335500,8.76224014157863,8.88004385415699,8.70333828528945,8.71747473079885,18401372.5251487,0.0,1.0
1998-06-10,37.5,38.31,36.87,36.94,4511600,8.83527844337722,9.02612045775417,8.68684576552848,8.70333828528945,19148802.2798895,0.0,1.0
1998-06-11,37.25,37.88,37.13,37.5,5378400,8.77637658708804,8.92480926493677,8.74810369606923,8.83527844337722,22827803.4803966,0.0,1.0
1998-06-12,38.38,38.44,37.0,37.25,6251100,9.04261297751514,9.05674942302454,8.71747473079885,8.77637658708804,26531846.3365141,0.0,1.0
1998-06-15,38.56,39.13,37.75,37.94,9096000,9.08502231404335,9.21931854638268,8.8941802996664,8.93894571044618,38606593.1239194,0.0,1.0
1998-06-16,39.0,39.13,38.38,38.56,6667700,9.18868958111231,9.21931854638268,9.04261297751514,9.08502231404335,28300041.8835045,0.0,1.0
1998-06-17,39.94,39.94,39.13,39.13,7936600,9.41016056075963,9.41016056075963,9.21931854638268,9.21931854638268,33685695.5790785,0.0,1.0
1998-06-18,40.88,40.94,39.75,39.88,7589800,9.63163154040695,9.64576798591635,9.36539514997985,9.39602411525022,32213755.551003,0.0,1.0
1998-06-19,40.0,41.25,40.0,41.0,7097500,9.42429700626903,9.71880628771494,9.42429700626903,9.65990443142576,30124262.8294874,0.0,1.0
1998-06-22,40.13,40.5,39.5,39.5,4200200,9.45492597153941,9.54210071884739,9.30649329369067,9.30649329369067,17827112.1854756,0.0,1.0
1998-06-23,40.75,40.81,39.81,40.25,4269000,9.60100257513658,9.61513902064598,9.37953159548925,9.48319886255821,18119123.3559819,0.0,1.0
1998-06-24,41.56,41.63,40.31,40.63,4842800,9.79184458951352,9.8083371092745,9.49733530806762,9.57272968411777,20554530.4727921,0.0,1.0
1998-06-25,41.63,42.13,41.5,41.69,6174200,9.8083371092745,9.92614082185286,9.77770814400412,9.8224735547839,26205455.9438987,0.0,1.0
1998-06-26,42.25,42.25,41.38,41.38,4363400,9.95441371287166,9.95441371287166,9.74943525298531,9.74943525298531,18519789.8457465,0.0,1.0
1998-06-29,42.31,42.69,42.13,42.5,4240900,9.96855015838107,10.0580809799406,9.92614082185286,10.0133155691608,17999857.1657025,0.0,1.0
1998-06-30,41.0,42.19,40.88,42.13,5132300,9.65990443142576,9.94027726736226,9.63163154040695,9.92614082185286,21783269.3370593,0.0,1.0
1998-07-01,41.44,41.5,40.69,41.25,4133500,9.76357169849472,9.77770814400412,9.58686612962717,9.71880628771494,17544014.1466272,0.0,1.0
1998-07-02,41.75,42.13,41.0,41.0,2563500,9.8366100002933,9.92614082185286,9.65990443142576,9.65990443142576,10880387.1452471,0.0,1.0
1998-07-06,42.75,42.75,42.0,42.56,4266900,10.07221742545,10.07221742545,9.89551185658248,10.0274520146702,18110210.2243241,0.0,1.0
1998-07-07,42.5,42.94,42.25,42.5,4115600,10.0133155691608,10.1169828362298,9.95441371287166,10.0133155691608,17468040.3101147,0.0,1.0
1998-07-08,42.81,43.0,42.31,42.44,2833000,10.0863538709594,10.1311192817392,9.96855015838107,9.99917912365144,12024239.0413439,0.0,1.0
1998-07-09,42.94,43.69,42.5,43.0,5137300,10.1169828362298,10.2936884050973,10.0133155691608,10.1311192817392,21804491.0791019,0.0,1.0
1998-07-10,43.88,43.88,42.75,43.13,4776500,10.3384538158771,10.3384538158771,10.07221742545,10.1617482470096,20273130.1733071,0.0,1.0
1998-07-13,44.56,44.56,43.19,43.88,5360900,10.5145326689938,10.5145326689938,10.1912627013878,10.3540775025908,22719193.6646348,0.06734,1.0
1998-07-14,45.06,45.06,44.06,44.06,5021200,10.6325144089959,10.6325144089959,10.3965509289916,10.3965509289916,21279564.1084268,0.0,1.0
1998-07-15,44.0,45.06,44.0,44.75,4271100,10.3823931201913,10.6325144089959,10.3823931201913,10.5593657301946,18100682.3594961,0.0,1.0
1998-07-16,44.56,44.94,44.0,44.13,4166900,10.5145326689938,10.6041987913954,10.3823931201913,10.4130683725919,17659088.6010123,0.0,1.0
1998-07-17,44.88,45.06,44.31,44.56,3743800,10.5900409825951,10.6325144089959,10.4555417989927,10.5145326689938,15866014.5202598,0.0,1.0
1998-07-20,44.69,45.13,43.81,44.44,3156900,10.5452079213943,10.6490318525962,10.3375600589905,10.4862170513932,13378765.2222362,0.0,1.0
1998-07-21,43.38,44.63,43.38,44.63,5021600,10.2360957625886,10.5310501125941,10.2360957625886,10.5310501125941,21281259.2860025,0.0,1.0
1998-07-22,44.63,44.81,43.13,43.13,3892200,10.5310501125941,10.5735235389948,10.1771048925875,10.1771048925875,16494925.400864,0.0,1.0
1998-07-23,43.5,44.63,43.5,43.81,3665400,10.2644113801891,10.5310501125941,10.2644113801891,10.3375600589905,15533759.7154122,0.0,1.0
1998-07-24,43.63,43.88,42.88,43.06,4718200,10.2950866325897,10.3540775025908,10.1181140225864,10.1605874489872,19995467.0947939,0.0,1.0
1998-07-27,43.56,43.88,42.88,43.31,2946800,10.2785691889894,10.3540775025908,10.1181140225864,10.2195783189883,12488373.200572,0.0,1.0
1998-07-28,42.63,43.19,41.44,42.88,4810500,10.0591231525854,10.1912627013878,9.77832661138019,10.1181140225864,20386629.3203988,0.0,1.0
1998-07-29,42.81,42.94,42.38,42.63,2432600,10.1015965789861,10.1322718313867,10.0001322825843,10.0591231525854,10309222.4269416,0.0,1.0
1998-07-30,43.06,43.19,42.31,42.31,3379700,10.1605874489872,10.1912627013878,9.98361483898397,9.98361483898397,14322979.1319306,0.0,1.0
1998-07-31,41.63,43.0,41.5,42.94,3237800,9.82315967258101,10.146429640187,9.79248442018045,10.1322718313867,13721614.8869322,0.0,1.0
1998-08-03,42.38,42.94,41.38,41.38,2658800,10.0001322825843,10.1322718313867,9.76416880257993,9.76416880257993,11267845.3460298,0.0,1.0
1998-08-04,40.63,43.13,40.5,43.06,4742600,9.58719619257667,10.1771048925875,9.5565209401761,10.1605874489872,20098872.9269148,0.0,1.0
1998-08-05,40.63,41.06,39.0,40.5,5982700,9.58719619257667,9.68866048897854,9.20257572016958,9.5565209401761,25354347.2061429,0.0,1.0
1998-08-06,40.5,41.13,40.25,40.94,4947000,9.5565209401761,9.70517793257884,9.49753007017501,9.66034487137801,20965108.6681246,0.0,1.0
1998-08-07,40.44,40.88,39.88,40.25,4476200,9.54236313137584,9.64618706257775,9.4102235825734,9.49753007017501,18969884.6614634,0.0,1.0
1998-08-10,40.44,41.44,40.13,40.25,3881600,9.54236313137584,9.77832661138019,9.46921445257449,9.49753007017501,16450003.1951066,0.0,1.0
1998-08-11,40.81,41.06,39.63,39.88,6139800,9.62966961897745,9.68866048897854,9.35123271257232,9.4102235825734,26020128.1990199,0.0,1.0
1998-08-12,41.19,41.44,39.63,39.88,4557500,9.7193357413791,9.77832661138019,9.35123271257232,9.4102235825734,19314429.5037351,0.0,1.0
1998-08-13,41.38,42.25,41.13,41.38,4132100,9.76416880257993,9.96945703018371,9.70517793257884,9.76416880257993,17511608.1519219,0.0,1.0
1998-08-14,40.75,41.94,40.5,41.13,4045800,9.61551181017719,9.89630835138236,9.5565209401761,9.70517793257884,17145873.5899532,0.0,1.0
1998-08-17,42.25,42.38,40.38,40.81,5024800,9.96945703018371,10.0001322825843,9.52820532257558,9.62966961897745,21294820.7066085,0.0,1.0
1998-08-18,42.63,42.94,41.88,42.19,3943100,10.0591231525854,10.1322718313867,9.8821505425821,9.95529922138345,16710636.7473786,0.0,1.0
1998-08-19,42.94,43.0,42.13,42.25,3148600,10.1322718313867,10.146429640187,9.94114141258319,9.96945703018371,13343590.2875393,0.0,1.0
1998-08-20,43.0,43.38,42.38,42.5,4290700,10.146429640187,10.2360957625886,10.0001322825843,10.0284479001848,18183746.0607079,0.0,1.0
1998-08-21,43.38,43.38,41.0,42.63,5530000,10.2360957625886,10.2360957625886,9.67450268017827,10.0591231525854,23435829.9847845,0.0,1.0
1998-08-24,43.25,43.69,42.5,43.25,4505400,10.2054205101881,10.30924444139,10.0284479001848,10.2054205101881,19093632.6244932,0.0,1.0
1998-08-25,43.25,43.38,42.75,42.75,6320100,10.2054205101881,10.2360957625886,10.0874387701859,10.0874387701859,26784229.4912904,0.0,1.0
1998-08-26,44.0,44.44,42.13,42.38,5580200,10.3823931201913,10.4862170513932,9.94114141258319,10.0001322825843,23648574.7705415,0.0,1.0
1998-08-27,42.5,43.94,42.38,43.06,6196100,10.0284479001848,10.3682353113911,10.0001322825843,10.1605874489872,26258724.4428071,0.0,1.0
1998-08-28,41.44,42.56,41.25,42.38,6752800,9.77832661138019,10.0426057089851,9.73349355017936,10.0001322825843,28617987.8338612,0.0,1.0
1998-08-31,38.5,41.5,37.0,41.06,8595000,9.0845939801674,9.79248442018045,8.73064876016088,9.68866048897854,36425128.1589915,0.0,1.0
1998-09-01,39.5,39.81,36.63,38.75,8699800,9.32055746017175,9.3937061389731,8.64334227255927,9.14358485016849,36869264.6838387,0.0,1.0
1998-09-02,38.94,40.19,38.94,39.31,5668800,9.18841791136932,9.48337226137475,9.18841791136932,9.27572439897093,24024056.6035708,0.0,1.0
1998-09-03,40.13,40.25,37.63,38.94,5897800,9.46921445257449,9.49753007017501,8.87930575256362,9.18841791136932,24994545.7656893,0.0,1.0
1998-09-04,39.63,40.63,38.56,40.19,4849300,9.35123271257232,9.58719619257667,9.09875178896766,9.48337226137475,20551061.5452469,0.0,1.0
1998-09-08,41.56,41.88,39.81,40.75,4446800,9.80664222898071,9.8821505425821,9.3937061389731,9.61551181017719,18845289.1096455,0.0,1.0
1998-09-09,40.63,41.94,40.56,41.44,3816500,9.58719619257667,9.89630835138236,9.57067874897636,9.77832661138019,16174113.0446528,0.0,1.0
1998-09-10,40.75,41.13,39.13,39.63,5477900,9.61551181017719,9.70517793257884,9.23325097257014,9.35123271257232,23215033.1055427,0.0,1.0
1998-09-11,41.06,41.75,39.25,40.75,3981600,9.68866048897854,9.85147529018153,9.26156659017066,9.61551181017719,16873797.5890448,0.0,1.0
1998-09-14,42.81,43.13,41.75,42.0,5347600,10.1015965789861,10.1771048925875,9.85147529018153,9.91046616018262,22662829.0102413,0.0,1.0
1998-09-15,43.94,44.0,42.31,42.56,4675900,10.3682353113911,10.3823931201913,9.98361483898397,10.0426057089851,19816202.0661579,0.0,1.0
1998-09-16,43.13,43.88,42.06,43.5,4831100,10.1771048925875,10.3540775025908,9.92462396898288,10.2644113801891,20473930.9655502,0.0,1.0
1998-09-17,42.56,42.94,41.56,41.63,3708200,10.0426057089851,10.1322718313867,9.80664222898071,9.82315967258101,15715143.7160176,0.0,1.0
1998-09-18,42.88,43.31,42.25,43.19,6522000,10.1181140225864,10.2195783189883,9.96945703018371,10.1912627013878,27639870.3726519,0.0,1.0
1998-09-21,44.0,44.63,41.63,42.5,4882000,10.3823931201913,10.5310501125941,9.82315967258101,10.0284479001848,20689642.3120648,0.0,1.0
1998-09-22,43.88,44.5,43.56,44.5,4325100,10.3540775025908,10.5003748601935,10.2785691889894,10.5003748601935,18329531.3322227,0.0,1.0
1998-09-23,45.56,45.69,43.56,44.31,5649000,10.7504961489981,10.7811714013987,10.2785691889894,10.4555417989927,23940145.313571,0.0,1.0
1998-09-24,44.38,45.5,44.25,44.31,4837600,10.472059242593,10.7363383401978,10.4413839901924,10.4555417989927,20501477.6011561,0.0,1.0
1998-09-25,44.25,44.94,43.38,43.38,4366400,10.4413839901924,10.6041987913954,10.2360957625886,10.2360957625886,18504558.4169192,0.0,1.0
1998-09-28,44.63,45.06,44.13,44.75,3452200,10.5310501125941,10.6325144089959,10.4130683725919,10.5593657301946,14630230.0675358,0.0,1.0
1998-09-29,44.63,45.13,44.13,44.88,2873000,10.5310501125941,10.6490318525962,10.4130683725919,10.5900409825951,12175612.9378455,0.0,1.0
1998-09-30,43.44,44.31,42.94,44.0,4072500,10.2502535713889,10.4555417989927,10.1322718313867,10.3823931201913,17259026.6931347,0.0,1.0
1998-10-01,42.25,42.75,40.88,42.5,6028100,9.96945703018371,10.0874387701859,9.64618706257775,10.0284479001848,25546749.8609909,0.0,1.0
1998-10-02,42.06,42.5,41.31,41.5,5911200,9.92462396898288,10.0284479001848,9.74765135897962,9.79248442018045,25051334.2144771,0.0,1.0
1998-10-05,43.19,43.38,40.81,41.81,5306100,10.1912627013878,10.2360957625886,9.62966961897745,9.8656330989818,22486954.3367568,0.0,1.0
1998-10-06,42.94,43.63,42.13,43.0,6265300,10.1322718313867,10.2950866325897,9.94114141258319,10.146429640187,26551990.1634124,0.0,1.0
1998-10-07,41.81,43.31,41.44,42.69,5246700,9.8656330989818,10.2195783189883,9.77832661138019,10.0732809613856,22235220.4667575,0.0,1.0
1998-10-08,40.5,40.75,39.0,40.13,8605000,9.5565209401761,9.61551181017719,9.20257572016958,9.46921445257449,36467507.5983853,0.0,1.0
1998-10-09,41.94,42.44,40.75,41.63,5155600,9.89630835138236,10.0142900913845,9.61551181017719,9.82315967258101,21849143.7738797,0.0,1.0
1998-10-12,42.94,43.56,42.63,42.81,3003700,10.1322718313867,10.2785691889894,10.0591231525854,10.1015965789861,12729512.2107228,0.0,1.0
1998-10-13,43.5,44.31,43.13,43.63,5184800,10.2803011609326,10.4717274584121,10.1928595188741,10.3110239000343,21938929.26572,0.06734,1.0
1998-10-14,43.81,44.25,42.44,42.88,5353800,10.3535630772519,10.4575477326729,10.0297926728731,10.1337773282941,22654034.7752685,0.0,1.0
1998-10-15,44.31,45.44,43.06,43.06,6162100,10.4717274584121,10.738778959834,10.1763165055117,10.1763165055117,26074270.1798127,0.0,1.0
1998-10-16,44.81,45.5,44.63,45.25,6516600,10.5898918395722,10.7529586855732,10.5473526623546,10.6938764949931,27574299.1924454,0.0,1.0
1998-10-19,44.81,45.38,44.69,44.94,3043500,10.5898918395722,10.7245992340948,10.5615323880938,10.6206145786739,12878246.2621931,0.0,1.0
1998-10-20,44.94,46.69,44.5,46.25,4929700,10.6206145786739,11.0341899127344,10.5166299232529,10.9302052573134,20859500.771721,0.0,1.0
1998-10-21,44.88,45.13,43.69,45.0,5225300,10.6064348529346,10.6655170435147,10.3252036257735,10.6347943044131,22110300.7043988,0.0,1.0
1998-10-22,45.94,46.31,44.0,44.63,4195700,10.8569433409941,10.9443849830527,10.3984655420928,10.5473526623546,17753657.9077653,0.0,1.0
1998-10-23,46.81,47.06,46.0,46.0,4694600,11.0625493642128,11.1216315547929,10.8711230667334,10.8711230667334,19864700.1486748,0.0,1.0
1998-10-26,45.56,46.69,45.5,46.5,3622700,10.7671384113124,11.0341899127344,10.7529586855732,10.9892874478935,15329069.4049769,0.0,1.0
1998-10-27,44.94,46.19,44.75,46.06,3513300,10.6206145786739,10.9160255315742,10.575712113833,10.8853027924726,14866154.9508667,0.0,1.0
1998-10-28,46.0,46.44,44.69,45.0,3161100,10.8711230667334,10.9751077221543,10.5615323880938,10.6347943044131,13375858.1433936,0.0,1.0
1998-10-29,47.19,47.25,45.38,45.81,3165200,11.1523542938945,11.1665340196337,10.7245992340948,10.8262206018925,13393206.8569389,0.0,1.0
1998-10-30,47.0,47.81,46.56,47.69,3524800,11.1074518290537,11.2988781265331,11.0034671736327,11.2705186750547,14914815.9766644,0.0,1.0
1998-11-02,47.06,47.94,46.69,47.25,3814500,11.1216315547929,11.3296008656347,11.0341899127344,11.1665340196337,16140650.687411,0.0,1.0
1998-11-03,46.81,47.19,46.63,47.06,2893200,11.0625493642128,11.1523542938945,11.0200101869951,11.1216315547929,12242267.8119852,0.0,1.0
1998-11-04,45.63,47.25,45.5,47.0,4947800,10.7836814246749,11.1665340196337,10.7529586855732,11.1074518290537,20936088.994933,0.0,1.0
1998-11-05,46.56,46.63,45.5,45.5,4262400,11.0034671736327,11.0200101869951,10.7529586855732,10.7529586855732,18035891.8573918,0.0,1.0
1998-11-06,47.31,47.38,45.63,46.31,4032000,11.1807137453729,11.1972567587354,10.7836814246749,10.9443849830527,17060978.7840193,0.0,1.0
1998-11-09,46.56,47.38,45.81,47.38,3413000,11.0034671736327,11.1972567587354,10.8262206018925,11.1972567587354,14441746.1780401,0.0,1.0
1998-11-10,47.5,48.0,46.44,46.56,3863200,11.2256162102138,11.3437805913739,10.9751077221543,11.0034671736327,16346719.5531803,0.0,1.0
1998-11-11,45.94,47.44,45.63,47.0,3935800,10.8569433409941,11.2114364844746,10.7836814246749,11.1074518290537,16653918.7247379,0.0,1.0
1998-11-12,45.75,46.38,45.5,46.19,3356600,10.8120408761533,10.9609279964151,10.7529586855732,10.9160255315742,14203095.5819541,0.0,1.0
1998-11-13,45.94,46.44,45.63,46.06,2286100,10.8569433409941,10.9751077221543,10.7836814246749,10.8853027924726,9673388.78922285,0.0,1.0
1998-11-16,48.38,48.63,46.5,46.63,4470600,11.4335855210557,11.4926677116357,10.9892874478935,11.0200101869951,18916867.994007,0.0,1.0
1998-11-17,47.19,48.31,47.06,48.0,3545200,11.1523542938945,11.4170425076932,11.1216315547929,11.3437805913739,15001136.405036,0.0,1.0
1998-11-18,47.31,47.5,46.69,47.19,3429300,11.1807137453729,11.2256162102138,11.0341899127344,11.1523542938945,14510717.8928664,0.0,1.0
1998-11-19,48.75,48.94,47.25,47.38,3136500,11.5210271631142,11.565929627955,11.1665340196337,11.1972567587354,13271765.8621221,0.0,1.0
1998-11-20,49.19,49.25,48.19,48.5,3769000,11.6250118185351,11.6391915442743,11.3886830562148,11.4619449725341,15948122.2809942,0.0,1.0
1998-11-23,49.69,49.75,48.69,49.31,3261700,11.7431761996952,11.7573559254345,11.5068474373749,11.6533712700135,13801536.3342846,0.0,1.0
1998-11-24,48.88,49.81,48.5,49.69,3888900,11.5517499022158,11.7715356511737,11.4619449725341,11.7431761996952,16455466.3673543,0.0,1.0
1998-11-25,48.81,49.0,48.5,48.75,2595800,11.5352068888534,11.5801093536942,11.4619449725341,11.5210271631142,10983851.3709219,0.0,1.0
1998-11-27,49.31,49.31,48.75,48.88,1330100,11.6533712700135,11.6533712700135,11.5210271631142,11.5517499022158,5628176.55769445,0.0,1.0
1998-11-30,48.0,49.81,48.0,49.38,3668600,11.3437805913739,11.7715356511737,11.3437805913739,11.6699142833759,15523290.3688128,0.0,1.0
1998-12-01,47.88,48.5,47.5,48.0,3510800,11.3154211398955,11.4619449725341,11.2256162102138,11.3437805913739,14855576.4669977,0.0,1.0
1998-12-02,48.88,49.06,47.56,47.75,4274200,11.5517499022158,11.5942890794335,11.239795935953,11.2846984007939,18085822.3012537,0.0,1.0
1998-12-03,47.88,49.06,47.69,48.13,3964500,11.3154211398955,11.5942890794335,11.2705186750547,11.3745033304756,16775359.7195546,0.0,1.0
1998-12-04,49.75,49.81,48.0,48.38,3973500,11.7573559254345,11.7715356511737,11.3437805913739,11.4335855210557,16813442.2614832,0.0,1.0
1998-12-07,49.75,49.94,48.88,49.75,3282200,11.7573559254345,11.8022583902753,11.5517499022158,11.7573559254345,13888279.9020108,0.0,1.0
1998-12-08,49.63,50.06,49.31,49.38,4349100,11.728996473956,11.8306178417537,11.6533712700135,11.6699142833759,18402753.6779708,0.0,1.0
1998-12-09,49.38,49.63,48.81,49.56,2606200,11.6699142833759,11.728996473956,11.5352068888534,11.7124534605936,11027857.8638172,0.0,1.0
1998-12-10,48.13,49.31,48.0,49.31,4316300,11.3745033304756,11.6533712700135,11.3437805913739,11.6533712700135,18263963.9696087,0.0,1.0
1998-12-11,48.88,49.25,48.19,48.44,3200500,11.5517499022158,11.6391915442743,11.3886830562148,11.4477652467949,13542575.04917,0.0,1.0
1998-12-14,47.75,49.5,47.5,48.75,4736500,11.2846984007939,11.6982737348544,11.2256162102138,11.5210271631142,20041995.5383202,0.0,1.0
1998-12-15,47.0,47.38,46.5,47.25,5997400,11.1074518290537,11.1972567587354,10.9892874478935,11.1665340196337,25377359.662519,0.0,1.0
1998-12-16,46.12,47.0,46.12,46.5,3749400,10.8994825182118,11.1074518290537,10.8994825182118,10.9892874478935,15865186.9674607,0.0,1.0
1998-12-17,47.69,47.94,46.31,46.31,3971800,11.2705186750547,11.3296008656347,10.9443849830527,10.9443849830527,16806248.8924522,0.0,1.0
1998-12-18,47.06,47.69,47.0,47.31,7322600,11.1216315547929,11.2705186750547,11.1074518290537,11.1807137453729,30984802.3918301,0.0,1.0
1998-12-21,46.31,49.0,46.31,47.0,4507500,10.9443849830527,11.5801093536942,10.9443849830527,11.1074518290537,19073006.4159143,0.0,1.0
1998-12-22,47.31,47.63,46.0,46.56,3580000,11.1807137453729,11.2563389493154,10.8711230667334,11.0034671736327,15148388.9004933,0.0,1.0
1998-12-23,48.38,48.5,47.31,48.0,3288400,11.4335855210557,11.4619449725341,11.1807137453729,11.3437805913739,13914514.5420061,0.0,1.0
1998-12-24,47.88,48.44,47.81,48.19,1191100,11.3154211398955,11.4477652467949,11.2988781265331,11.3886830562148,5040012.85457473,0.0,1.0
1998-12-28,46.94,48.31,46.88,48.25,2791100,11.0932721033144,11.4170425076932,11.0790923775752,11.402862781954,11810242.5307729,0.0,1.0
1998-12-29,48.94,48.94,46.94,47.0,3503100,11.565929627955,11.565929627955,11.0932721033144,11.1074518290537,14822994.736681,0.0,1.0
1998-12-30,48.63,49.0,48.06,48.81,2515200,11.4926677116357,11.5801093536942,11.3579603171132,11.5352068888534,10642801.0509835,0.0,1.0
1998-12-31,49.0,49.75,48.56,48.75,4716700,11.5801093536942,11.7573559254345,11.4761246982733,11.5210271631142,19958213.9460773,0.0,1.0
1999-01-04,48.75,50.0,48.5,49.31,4959300,11.5210271631142,11.8164381160145,11.4619449725341,11.6533712700135,20984750.0207307,0.0,1.0
1999-01-05,48.81,49.38,48.56,49.25,3654200,11.5352068888534,11.6699142833759,11.4761246982733,11.6391915442743,15462358.3017269,0.0,1.0
1999-01-06,48.44,49.0,47.75,48.81,6460100,11.4477652467949,11.5801093536942,11.2846984007939,11.5352068888534,27335225.4570046,0.0,1.0
1999-01-07,47.81,48.5,47.44,48.13,4114200,11.2988781265331,11.4619449725341,11.2114364844746,11.3745033304756,17408799.3336339,0.0,1.0
1999-01-08,47.63,48.0,47.0,47.94,5112700,11.2563389493154,11.3437805913739,11.1074518290537,11.3296008656347,21633845.7909364,0.0,1.0
1999-01-11,47.0,47.94,46.38,47.88,5266500,11.1074518290537,11.3296008656347,10.9609279964151,11.3154211398955,22284634.1185607,0.0,1.0
1999-01-12,46.56,46.94,46.13,46.13,4567900,11.0034671736327,11.0932721033144,10.901845805835,10.901845805835,19328582.5861909,0.0,1.0
1999-01-13,48.06,48.13,45.31,45.31,5473700,11.3738746959678,11.390440888825,10.7230599765772,10.7230599765772,23128971.351624,0.06734,1.0
1999-01-14,47.44,48.06,46.88,47.5,5602500,11.2271455592325,11.3738746959678,11.0946160163748,11.2413451531101,23673212.2691183,0.0,1.0
1999-01-15,47.63,48.25,47.06,48.0,4884300,11.2721109398449,11.4188400765803,11.1372147980076,11.3596751020902,20638477.5878724,0.0,1.0
1999-01-19,46.38,47.44,46.38,47.31,4369900,10.9762860673947,11.2271455592325,10.9762860673947,11.1963797724977,18464894.2962641,0.0,1.0
1999-01-20,46.88,47.38,46.0,46.75,4520400,11.0946160163748,11.2129459653549,10.8863553061698,11.0638502296399,19100827.9770321,0.0,1.0
1999-01-21,45.0,47.0,44.81,46.88,5266900,10.6496954082096,11.12301520413,10.6047300275971,11.0946160163748,22255143.5431002,0.0,1.0
1999-01-22,44.25,45.25,44.0,44.0,7829500,10.4722004847394,10.7088603826996,10.4130355102493,10.4130355102493,33083340.5552989,0.0,1.0
1999-01-25,43.44,44.5,43.0,44.38,8357200,10.2805059673916,10.5313654592295,10.1763756122891,10.5029662714742,35313122.6373006,0.0,1.0
1999-01-26,45.56,46.0,43.63,43.75,8865700,10.7822249510673,10.8863553061698,10.3254713480041,10.3538705357593,37461775.6384332,0.0,1.0
1999-01-27,45.75,46.25,44.31,45.81,7166100,10.8271903316797,10.9455202806598,10.486400078617,10.8413899255573,30280161.7923658,0.0,1.0
1999-01-28,46.04,46.44,45.69,45.75,5634600,10.8958217020882,10.9904856612723,10.8129907378021,10.8271903316797,23808849.9511957,0.0,1.0
1999-01-29,46.44,46.88,44.94,45.94,4863400,10.9904856612723,11.0946160163748,10.6354958143319,10.8721557122922,20550165.2029683,0.0,1.0
1999-02-01,45.81,47.31,45.5,46.94,5753200,10.8413899255573,11.1963797724977,10.7680253571897,11.1088156102524,24309991.0444787,0.0,1.0
1999-02-02,46.13,46.25,45.06,45.75,4695400,10.9171210929046,10.9455202806598,10.6638950020872,10.8271903316797,19840285.745367,0.0,1.0
1999-02-03,46.63,46.69,45.56,45.75,6648800,11.0354510418847,11.0496506357623,10.7822249510673,10.8271903316797,28094324.6291681,0.0,1.0
1999-02-04,45.63,46.75,45.5,46.0,4436200,10.7987911439245,11.0638502296399,10.7680253571897,10.8863553061698,18745043.1536391,0.0,1.0
1999-02-05,45.81,46.5,45.5,46.38,4718200,10.8413899255573,11.0046852551499,10.7680253571897,10.9762860673947,19936626.5288986,0.0,1.0
1999-02-08,45.13,46.06,44.75,46.0,3860500,10.6804611949444,10.9005549000474,10.5905304337195,10.8863553061698,16312438.3694657,0.0,1.0
1999-02-09,44.31,45.31,44.31,45.13,3373200,10.486400078617,10.7230599765772,10.486400078617,10.6804611949444,14253365.3951254,0.0,1.0
1999-02-10,45.0,45.31,44.0,44.31,3368200,10.6496954082096,10.7230599765772,10.4130355102493,10.486400078617,14232238.0303158,0.0,1.0
1999-02-11,45.88,45.88,44.81,44.81,3699200,10.8579561184145,10.8579561184145,10.6047300275971,10.6047300275971,15630869.5807092,0.0,1.0
1999-02-12,45.0,45.94,44.5,45.44,2932600,10.6496954082096,10.8721557122922,10.5313654592295,10.7538257633121,12391622.0081064,0.0,1.0
1999-02-16,46.94,46.94,45.25,45.44,5389100,11.1088156102524,11.1088156102524,10.7088603826996,10.7538257633121,22771496.339046,0.0,1.0
1999-02-17,45.0,47.0,44.88,46.13,5008500,10.6496954082096,11.12301520413,10.6212962204543,10.9171210929046,21163281.3297419,0.0,1.0
1999-02-18,46.0,46.38,44.75,45.06,5769000,10.8863553061698,10.9762860673947,10.5905304337195,10.6638950020872,24376753.5172768,0.0,1.0
1999-02-19,46.0,46.63,45.19,45.44,5433000,10.8863553061698,11.0354510418847,10.694660788822,10.7538257633121,22956994.602074,0.0,1.0
1999-02-22,47.25,47.44,46.0,46.25,4758000,11.18218017862,11.2271455592325,10.8863553061698,10.9455202806598,20104800.3527828,0.0,1.0
1999-02-23,47.19,47.5,46.56,47.38,3352800,11.1679805847424,11.2413451531101,11.0188848490275,11.2129459653549,14167165.7467024,0.0,1.0
1999-02-24,45.75,47.88,45.63,47.19,4159600,10.8271903316797,11.331275914335,10.7987911439245,11.1679805847424,17576277.3323739,0.0,1.0
1999-02-25,46.25,46.5,44.94,46.0,5790900,10.9455202806598,11.0046852551499,10.6354958143319,10.8863553061698,24469291.3751428,0.0,1.0
1999-02-26,46.31,47.0,44.81,46.94,5203400,10.9597198745374,11.12301520413,10.6047300275971,11.1088156102524,21986826.0100189,0.0,1.0
1999-03-01,45.94,46.19,45.19,45.56,4278800,10.8721557122922,10.9313206867822,10.694660788822,10.7822249510673,18079953.7094339,0.0,1.0
1999-03-02,45.88,46.25,45.56,46.19,5377000,10.8579561184145,10.9455202806598,10.7822249510673,10.9313206867822,22720368.116207,0.0,1.0
1999-03-03,47.0,47.0,45.19,45.25,5815700,11.12301520413,11.12301520413,10.694660788822,10.7088603826996,24574083.1045982,0.0,1.0
1999-03-04,48.44,48.5,46.81,47.0,8961600,11.4638054571927,11.4780050510703,11.0780498235175,11.12301520413,37866998.4954807,0.0,1.0
1999-03-05,49.44,49.75,48.75,49.0,6750500,11.7004653551529,11.7738299235206,11.5371700255604,11.5963350000504,28524055.2293946,0.0,1.0
1999-03-08,49.94,49.94,49.13,49.63,5175200,11.818795304133,11.818795304133,11.6271007867852,11.7454307357653,21867667.6724929,0.0,1.0
1999-03-09,49.69,49.94,49.06,49.5,5205900,11.759630329643,11.818795304133,11.610534593928,11.7146649490305,21997389.6924235,0.0,1.0
1999-03-10,49.69,50.06,49.38,49.75,4903700,11.759630329643,11.8471944918882,11.6862657612753,11.7738299235206,20720451.7633334,0.0,1.0
1999-03-11,50.63,50.69,49.75,49.88,6536200,11.9820906337256,11.9962902276032,11.7738299235206,11.8045957102554,27618536.3736566,0.0,1.0
1999-03-12,49.81,50.94,49.81,50.88,3614200,11.7880295173982,12.0554552020932,11.7880295173982,12.0412556082156,15271704.3789464,0.0,1.0
1999-03-15,50.69,51.44,49.5,49.69,4804700,11.9962902276032,12.1737851510733,11.7146649490305,11.759630329643,20302129.940104,0.0,1.0
1999-03-16,50.81,51.13,50.44,50.94,3973300,12.0246894153584,12.1004205827057,11.9371252531131,12.0554552020932,16789071.7195695,0.0,1.0
1999-03-17,49.31,50.5,48.94,50.44,4134600,11.6696995684181,11.9513248469907,11.5821354061728,11.9371252531131,17470640.508326,0.0,1.0
1999-03-18,49.5,50.25,48.81,49.0,4684200,11.7146649490305,11.8921598725007,11.551369619438,11.5963350000504,19792960.4481936,0.0,1.0
1999-03-19,48.0,49.56,47.81,49.5,5934500,11.3596751020902,11.7288645429081,11.3147097214778,11.7146649490305,25076069.2924735,0.0,1.0
1999-03-22,48.56,48.94,47.63,48.0,3355500,11.4922046449479,11.5821354061728,11.2721109398449,11.3596751020902,14178574.5236996,0.0,1.0
1999-03-23,46.25,48.88,45.94,48.56,5679400,10.9455202806598,11.5679358122952,10.8721557122922,11.4922046449479,23998151.1398895,0.0,1.0
1999-03-24,47.19,47.31,46.31,46.63,4093100,11.1679805847424,11.1963797724977,10.9597198745374,11.0354510418847,17295283.3804067,0.0,1.0
1999-03-25,47.25,47.69,46.88,47.19,4081200,11.18218017862,11.2863105337225,11.0946160163748,11.1679805847424,17245000.25216,0.0,1.0
1999-03-26,46.81,47.25,46.63,47.25,3278800,11.0780498235175,11.18218017862,11.0354510418847,11.18218017862,13854480.7475209,0.0,1.0
1999-03-29,47.94,48.0,47.06,47.06,4155800,11.3454755082126,11.3596751020902,11.1372147980076,11.1372147980076,17560220.5351186,0.0,1.0
1999-03-30,47.88,48.25,46.5,46.5,3394500,11.331275914335,11.4188400765803,11.0046852551499,11.0046852551499,14343367.9692141,0.0,1.0
1999-03-31,46.81,48.19,46.81,48.13,4205700,11.0780498235175,11.4046404827026,11.0780498235175,11.390440888825,17771071.6359182,0.0,1.0
1999-04-01,47.56,47.56,46.0,46.56,3298400,11.2555447469877,11.2555447469877,10.8863553061698,11.0188848490275,13937300.0175743,0.0,1.0
1999-04-05,48.25,48.44,47.19,47.5,3884300,11.4188400765803,11.4638054571927,11.1679805847424,11.2413451531101,16413004.6259591,0.0,1.0
1999-04-06,48.25,48.31,47.69,47.69,3414900,11.4188400765803,11.4330396704579,11.2863105337225,11.2863105337225,14429567.6176371,0.0,1.0
1999-04-07,48.5,48.5,47.56,48.06,3663800,11.4780050510703,11.4780050510703,11.2555447469877,11.3738746959678,15481287.8378574,0.0,1.0
1999-04-08,51.44,51.44,48.69,48.75,8270500,12.1737851510733,12.1737851510733,11.5229704316827,11.5371700255604,34946774.1315027,0.0,1.0
1999-04-09,50.94,51.44,50.75,51.44,6415100,12.0554552020932,12.1737851510733,12.0104898214808,12.1737851510733,27106831.597969,0.0,1.0
1999-04-12,52.5,53.31,50.5,50.5,7774200,12.4246446429112,12.6163391602589,11.9513248469907,11.9513248469907,32849671.900505,0.0,1.0
1999-04-13,52.88,53.31,52.13,52.56,5380500,12.5326349209494,12.634545530178,12.3548838583414,12.45679446757,22702395.9282815,0.07631,1.0
1999-04-14,51.5,52.56,50.5,52.5,8588300,12.2055729657506,12.45679446757,11.9685715489399,12.4425743825613,36237336.1120455,0.0,1.0
1999-04-15,49.94,51.38,49.5,51.0,5989900,11.8358507555259,12.1771327957333,11.7315701321292,12.0870722573453,25273688.5737039,0.0,1.0
1999-04-16,49.06,50.13,48.81,49.94,4807000,11.6272895087325,11.88088102472,11.5680391545299,11.8358507555259,20282579.1705696,0.0,1.0
1999-04-19,47.56,49.94,47.0,49.63,6183600,11.2717873835165,11.8358507555259,11.1390665901025,11.7623803163146,26090983.2658901,0.0,1.0
1999-04-20,50.88,51.0,47.19,47.56,6799000,12.058632087328,12.0870722573453,11.1840968592965,11.2717873835165,28687592.2156651,0.0,1.0
1999-04-21,52.44,52.44,50.56,50.81,5791900,12.4283542975527,12.4283542975527,11.9827916339486,12.0420419881512,24438250.5300648,0.0,1.0
1999-04-22,52.31,52.31,51.0,51.25,5186100,12.3975441133673,12.3975441133673,12.0870722573453,12.146322611548,21882147.6672541,0.0,1.0
1999-04-23,52.94,53.13,52.06,52.25,3679000,12.546855005958,12.5918852751521,12.3382937591646,12.3833240283586,15523113.9522624,0.0,1.0
1999-04-26,52.19,52.88,51.5,52.88,4180400,12.36910394335,12.5326349209494,12.2055729657506,12.5326349209494,17638713.1193361,0.0,1.0
1999-04-27,51.75,52.0,50.88,51.81,5189800,12.2648233199533,12.324073674156,12.058632087328,12.2790434049619,21897759.3882716,0.0,1.0
1999-04-28,51.06,52.13,50.94,52.0,3616900,12.1012923423539,12.3548838583414,12.0728521723366,12.324073674156,15261090.202212,0.0,1.0
1999-04-29,50.63,51.25,50.13,50.94,5914300,11.9993817331253,12.146322611548,11.88088102472,12.0728521723366,24954703.1388599,0.0,1.0
1999-04-30,48.38,48.81,47.56,47.63,10537300,11.4661285453013,11.5680391545299,11.2717873835165,11.2883774826932,44460915.6426132,0.0,1.0
1999-05-03,48.31,49.88,47.75,49.25,11913000,11.4495384461245,11.8216306705173,11.3168176527105,11.6723197779266,50265522.2922811,0.0,1.0
1999-05-04,47.19,48.56,46.88,48.0,9025800,11.1840968592965,11.5087888003272,11.1106264200852,11.3760680069132,38083316.6377631,0.0,1.0
1999-05-05,48.0,48.31,46.94,48.0,4396400,11.3760680069132,11.4495384461245,11.1248465050939,11.3760680069132,18550100.0760333,0.0,1.0
1999-05-06,47.25,47.88,46.75,47.38,6433300,11.1983169443052,11.3476278368959,11.0798162358998,11.2291271284906,27144563.4653681,0.0,1.0
1999-05-07,46.88,47.75,46.75,47.25,5292600,11.1106264200852,11.3168176527105,11.0798162358998,11.1983169443052,22331512.0695146,0.0,1.0
1999-05-10,46.56,47.25,46.44,46.81,4871100,11.0347859667058,11.1983169443052,11.0063457966885,11.0940363209085,20553041.6887375,0.0,1.0
1999-05-11,47.56,48.06,46.69,46.94,4727300,11.2717873835165,11.3902880919218,11.0655961508912,11.1248465050939,19946294.2610845,0.0,1.0
1999-05-12,49.75,49.75,47.31,47.56,7666900,11.7908204863319,11.7908204863319,11.2125370293138,11.2717873835165,32349595.6402828,0.0,1.0
1999-05-13,49.94,50.38,49.31,49.94,4932400,11.8358507555259,11.9401313789227,11.6865398629352,11.8358507555259,20811689.931541,0.0,1.0
1999-05-14,48.81,49.88,48.44,49.81,4052100,11.5680391545299,11.8216306705173,11.4803486303099,11.8050405713406,17097366.1445942,0.0,1.0
1999-05-17,49.25,49.44,48.06,48.44,3367200,11.6723197779266,11.7173500471206,11.3902880919218,11.4803486303099,14207510.0027338,0.0,1.0
1999-05-18,47.75,48.81,46.94,48.63,4329700,11.3168176527105,11.5680391545299,11.1248465050939,11.5253788995039,18268667.1593125,0.0,1.0
1999-05-19,48.56,48.56,47.69,47.75,3183200,11.5087888003272,11.5087888003272,11.3025975677019,11.3168176527105,13431143.3359178,0.0,1.0
1999-05-20,47.63,48.5,47.63,47.81,4056400,11.2883774826932,11.4945687153185,11.2883774826932,11.3310377377192,17115509.4960471,0.0,1.0
1999-05-21,47.13,48.31,46.81,47.63,4582300,11.1698767742879,11.4495384461245,11.0940363209085,11.2883774826932,19334483.572561,0.0,1.0
1999-05-24,45.06,47.06,45.0,46.88,6046200,10.6792838414898,11.1532866751112,10.6650637564811,11.1106264200852,25511239.8962132,0.0,1.0
1999-05-25,44.56,46.31,44.56,45.31,5093500,10.5607831330844,10.9755356125031,10.5607831330844,10.7385341956924,21491432.7034109,0.0,1.0
1999-05-26,44.5,45.19,44.25,44.81,6696300,10.5465630480758,10.7100940256752,10.4873126938731,10.6200334872871,28254261.472828,0.0,1.0
1999-05-27,44.0,45.25,43.94,44.0,4962200,10.4280623396704,10.7243141106838,10.4138422546618,10.4280623396704,20937427.5764927,0.0,1.0
1999-05-28,45.19,45.94,44.06,44.06,4501200,10.7100940256752,10.8878450882832,10.4422824246791,10.4422824246791,18992291.5253936,0.0,1.0
1999-06-01,44.88,45.44,44.38,45.25,3611900,10.6366235864638,10.7693443798778,10.5181228780585,10.7243141106838,15239993.2819181,0.0,1.0
1999-06-02,45.38,45.44,44.13,45.0,3986400,10.7551242948692,10.7693443798778,10.4588725238558,10.6650637564811,16820152.6119322,0.0,1.0
1999-06-03,44.0,45.88,44.0,45.19,6629400,10.4280623396704,10.8736250032745,10.4280623396704,10.7100940256752,27971984.6792956,0.0,1.0
1999-06-04,45.0,45.44,44.5,45.0,8158100,10.6650637564811,10.7693443798778,10.5465630480758,10.6650637564811,34422157.0899571,0.0,1.0
1999-06-07,44.94,45.44,44.56,45.25,3508300,10.6508436714725,10.7693443798778,10.5607831330844,10.7243141106838,14802865.0934281,0.0,1.0
1999-06-08,44.88,45.13,44.38,44.56,5466200,10.6366235864638,10.6958739406665,10.5181228780585,10.5607831330844,23063997.1421193,0.0,1.0
1999-06-09,44.69,45.0,44.38,44.56,4347800,10.5915933172698,10.6650637564811,10.5181228780585,10.5607831330844,18345038.0107764,0.0,1.0
1999-06-10,43.62,44.44,43.62,44.19,3921400,10.3380018012824,10.5323429630671,10.3380018012824,10.4730926088645,16545892.6481113,0.0,1.0
1999-06-11,42.94,44.44,42.56,43.63,4558900,10.1768408378511,10.5323429630671,10.086780299463,10.3403718154505,19235749.9855855,0.0,1.0
1999-06-14,43.19,43.69,42.56,43.31,3246900,10.2360911920538,10.3545919004591,10.086780299463,10.2645313620711,13699918.1004622,0.0,1.0
1999-06-15,43.25,44.5,43.06,43.44,3738800,10.2503112770624,10.5465630480758,10.2052810078684,10.2953415462564,15775433.1189776,0.0,1.0
1999-06-16,44.0,44.25,43.25,43.25,4109400,10.4280623396704,10.4873126938731,10.2503112770624,10.2503112770624,17339136.8511626,0.0,1.0
1999-06-17,44.63,44.94,43.75,43.81,2968100,10.5773732322612,10.6508436714725,10.3688119854678,10.3830320704764,12523553.8248736,0.0,1.0
1999-06-18,44.69,44.88,44.19,44.19,6105800,10.5915933172698,10.6366235864638,10.4730926088645,10.4730926088645,25762715.1861168,0.0,1.0
1999-06-21,44.19,44.5,43.69,44.19,4380100,10.4730926088645,10.5465630480758,10.3545919004591,10.4730926088645,18481324.115875,0.0,1.0
1999-06-22,43.5,43.75,41.94,42.5,25554800,10.3095616312651,10.3688119854678,9.93983942104041,10.0725602144544,107825515.745386,0.0,1.0
1999-06-23,43.81,44.19,43.44,43.5,10643300,10.3830320704764,10.4730926088645,10.2953415462564,10.3095616312651,44908170.3528443,0.0,1.0
1999-06-24,43.5,44.0,43.31,44.0,11472400,10.3095616312651,10.4280623396704,10.2645313620711,10.4280623396704,48406461.6759812,0.0,1.0
1999-06-25,43.75,44.0,43.56,43.94,7376400,10.3688119854678,10.4280623396704,10.3237817162737,10.4138422546618,31123864.5712062,0.0,1.0
1999-06-28,44.06,44.13,43.75,43.81,4794700,10.4422824246791,10.4588725238558,10.3688119854678,10.3830320704764,20230680.7466464,0.0,1.0
1999-06-29,44.5,44.63,43.56,44.0,8524100,10.5465630480758,10.5773732322612,10.3237817162737,10.4280623396704,35966451.6554715,0.0,1.0
1999-06-30,45.38,45.5,43.75,44.69,12170600,10.7551242948692,10.7835644648865,10.3688119854678,10.5915933172698,51352435.6258234,0.0,1.0
1999-07-01,45.44,45.44,44.44,44.88,7581700,10.7693443798778,10.7693443798778,10.5323429630671,10.6366235864638,31990104.1184746,0.0,1.0
1999-07-02,45.38,45.69,45.06,45.5,5359900,10.7551242948692,10.8285947340805,10.6792838414898,10.7835644648865,22615476.6166706,0.0,1.0
1999-07-06,44.5,45.38,44.31,44.56,6672300,10.5465630480758,10.7551242948692,10.5015327788818,10.5607831330844,28152996.2554173,0.0,1.0
1999-07-07,43.56,44.44,43.44,44.44,7534500,10.3237817162737,10.5323429630671,10.2953415462564,10.5323429630671,31790949.1909,0.0,1.0
1999-07-08,42.88,43.44,42.38,43.38,8465800,10.1626207528425,10.2953415462564,10.0441200444371,10.2811214612478,35720461.5648443,0.0,1.0
1999-07-09,42.19,42.75,41.81,42.75,11169200,9.99908977524308,10.1318105686571,9.90902923685502,10.1318105686571,47127144.4293583,0.0,1.0
1999-07-12,41.88,42.69,41.75,42.63,8115200,9.92561933603177,10.1175904836484,9.89480915184638,10.1033703986398,34241145.5138352,0.0,1.0
1999-07-13,41.5,41.88,40.69,41.69,12843800,9.85364437576053,9.94387051703255,9.66132023252279,9.89875744639654,54093458.1839788,0.07631,1.0
1999-07-14,41.75,42.13,41.38,41.63,14648800,9.91300367922897,10.003229820501,9.82515191009568,9.88451121356412,61695467.8713051,0.0,1.0
1999-07-15,41.88,42.25,41.06,42.0,14588900,9.94387051703255,10.0317222861658,9.74917200165608,9.9723629826974,61443190.6523185,0.0,1.0
1999-07-16,41.94,42.0,41.0,42.0,14696900,9.95811674986498,9.9723629826974,9.73492576882366,9.9723629826974,61898047.7416433,0.0,1.0
1999-07-19,41.75,42.06,41.5,41.94,11911400,9.91300367922897,9.98660921552983,9.85364437576053,9.95811674986498,50166525.3128081,0.0,1.0
1999-07-20,42.25,42.38,41.81,41.88,12109200,10.0317222861658,10.0625891239694,9.92724991206139,9.94387051703255,50999587.6486272,0.0,1.0
1999-07-21,43.25,43.25,42.5,43.25,15747300,10.2691595000396,10.2691595000396,10.0910815896343,10.2691595000396,66321954.0992984,0.0,1.0
1999-07-22,43.06,43.25,42.81,43.06,16894100,10.2240464294036,10.2691595000396,10.1646871259351,10.2240464294036,71151862.525573,0.0,1.0
1999-07-23,42.88,43.06,42.63,43.06,10657300,10.1813077309063,10.2240464294036,10.1219484274379,10.2240464294036,44884707.9450098,0.0,1.0
1999-07-26,43.13,43.5,42.38,42.63,7370700,10.2406670343747,10.328518803508,10.0625891239694,10.1219484274379,31042732.8545021,0.0,1.0
1999-07-27,43.31,43.38,42.75,43.25,8874300,10.283405732872,10.3000263378432,10.1504408931027,10.2691595000396,37375354.3314349,0.0,1.0
1999-07-28,43.5,43.63,43.19,43.25,7918700,10.328518803508,10.3593856413116,10.2549132672072,10.2691595000396,33350711.4188538,0.0,1.0
1999-07-29,43.38,43.56,43.0,43.56,8133500,10.3000263378432,10.3427650363405,10.2098001965712,10.3427650363405,34255371.629844,0.0,1.0
1999-07-30,42.94,43.44,42.88,43.44,6771100,10.1955539637387,10.3142725706756,10.1813077309063,10.3142725706756,28517433.6808063,0.0,1.0
1999-08-02,43.31,43.38,42.25,42.63,7957600,10.283405732872,10.3000263378432,10.0317222861658,10.1219484274379,33514544.203805,0.0,1.0
1999-08-03,42.94,43.19,42.5,43.13,6246100,10.1955539637387,10.2549132672072,10.0910815896343,10.2406670343747,26306322.8299219,0.0,1.0
1999-08-04,42.31,43.06,42.25,43.06,6206700,10.0459685189983,10.2240464294036,10.0317222861658,10.2240464294036,26140384.2251125,0.0,1.0
1999-08-05,41.75,42.25,41.0,42.06,7858400,9.91300367922897,10.0317222861658,9.73492576882366,9.98660921552983,33096749.5439807,0.0,1.0
1999-08-06,41.5,42.0,41.19,41.75,6405300,9.85364437576053,9.9723629826974,9.78003883945967,9.91300367922897,26976815.8727043,0.0,1.0
1999-08-09,41.81,42.25,41.63,41.69,4723600,9.92724991206139,10.0317222861658,9.88451121356412,9.89875744639654,19894101.3623571,0.0,1.0
1999-08-10,41.69,41.94,41.25,41.81,4978100,9.89875744639654,9.95811674986498,9.79428507229209,9.92724991206139,20965963.6700715,0.0,1.0
1999-08-11,41.75,42.06,41.63,42.0,4567500,9.91300367922897,9.98660921552983,9.88451121356412,9.9723629826974,19236664.4026941,0.0,1.0
1999-08-12,41.25,42.0,41.25,41.75,7560800,9.79428507229209,9.9723629826974,9.79428507229209,9.91300367922897,31843365.5645079,0.0,1.0
1999-08-13,40.88,41.63,40.81,41.5,9367800,9.70643330315881,9.88451121356412,9.68981269818764,9.85364437576053,39453798.5312662,0.0,1.0
1999-08-16,41.69,41.75,41.0,41.0,8714400,9.89875744639654,9.91300367922897,9.73492576882366,9.73492576882366,36701913.1408512,0.0,1.0
1999-08-17,42.19,42.19,41.75,42.0,6882600,10.0174760533334,10.0174760533334,9.91300367922897,9.9723629826974,28987031.5091369,0.0,1.0
1999-08-18,41.88,42.19,41.88,41.94,5138100,9.94387051703255,10.0174760533334,9.94387051703255,9.95811674986498,21639826.0246268,0.0,1.0
1999-08-19,42.25,42.31,41.31,41.88,6124200,10.0317222861658,10.0459685189983,9.80853130512452,9.94387051703255,25792923.9485452,0.0,1.0
1999-08-20,42.94,42.94,42.06,42.25,7142100,10.1955539637387,10.1955539637387,9.98660921552983,10.0317222861658,30079952.0154313,0.0,1.0
1999-08-23,43.63,43.63,42.88,42.94,7559300,10.3593856413116,10.3593856413116,10.1813077309063,10.1955539637387,31837048.104934,0.0,1.0
1999-08-24,44.06,44.31,43.31,43.63,5997400,10.4614836432773,10.5208429467458,10.283405732872,10.3593856413116,25258888.0325601,0.0,1.0
1999-08-25,45.5,45.69,44.5,44.56,7296700,10.8033932312555,10.8485063018915,10.5659560173818,10.5802022502142,30731071.5155202,0.0,1.0
1999-08-26,44.19,45.5,43.88,45.5,4951600,10.4923504810809,10.8033932312555,10.41874494478,10.8033932312555,20854355.2175983,0.0,1.0
1999-08-27,43.38,44.38,43.19,44.19,4135000,10.3000263378432,10.5374635517169,10.2549132672072,10.4923504810809,17415130.225537,0.0,1.0
1999-08-30,43.88,44.19,43.06,43.13,4531000,10.41874494478,10.4923504810809,10.2240464294036,10.2406670343747,19082939.5530613,0.0,1.0
1999-08-31,43.38,44.13,43.06,43.63,6786700,10.3000263378432,10.4781042482485,10.2240464294036,10.3593856413116,28583135.2603753,0.0,1.0
1999-09-01,44.0,44.06,43.13,43.19,5353800,10.4472374104449,10.4614836432773,10.2406670343747,10.2549132672072,22548276.7113616,0.0,1.0
1999-09-02,43.88,43.88,43.13,43.75,5351800,10.41874494478,10.41874494478,10.2406670343747,10.3878781069765,22539853.4319297,0.0,1.0
1999-09-03,44.75,44.94,44.5,44.75,5827400,10.6253153208502,10.6704283914862,10.5659560173818,10.6253153208502,24542909.2808451,0.0,1.0
1999-09-07,44.94,45.25,44.69,44.94,4681700,10.6704283914862,10.7440339277871,10.6110690880178,10.6704283914862,19717633.658258,0.0,1.0
1999-09-08,45.0,45.13,44.56,45.06,4865300,10.6846746243186,10.7155414621222,10.5802022502142,10.6989208571511,20490890.7101102,0.0,1.0
1999-09-09,45.13,45.25,44.44,45.0,5244000,10.7155414621222,10.7440339277871,10.5517097845493,10.6846746243186,22085838.6705481,0.0,1.0
1999-09-10,45.63,45.88,45.0,45.13,5845700,10.8342600690591,10.8936193725275,10.6846746243186,10.7155414621222,24619982.2876474,0.0,1.0
1999-09-13,45.19,45.69,45.06,45.69,2843200,10.7297876949547,10.8485063018915,10.6989208571511,10.8485063018915,11974534.0404466,0.0,1.0
1999-09-14,43.88,45.0,43.88,44.88,5281700,10.41874494478,10.6846746243186,10.41874494478,10.6561821586538,22244617.4878402,0.0,1.0
1999-09-15,43.63,44.5,43.13,44.44,5232100,10.3593856413116,10.5659560173818,10.2406670343747,10.5517097845493,22035720.157928,0.0,1.0
1999-09-16,43.0,43.63,42.94,43.19,4279900,10.2098001965712,10.3593856413116,10.1955539637387,10.2549132672072,18025396.820381,0.0,1.0
1999-09-17,43.31,43.5,42.69,43.5,6562700,10.283405732872,10.328518803508,10.1361946602703,10.328518803508,27639727.963998,0.0,1.0
1999-09-20,43.75,43.94,42.94,43.0,3935800,10.3878781069765,10.4329911776125,10.1955539637387,10.2098001965712,16576171.5941157,0.0,1.0
1999-09-21,43.0,43.63,42.75,43.56,5600800,10.2098001965712,10.3593856413116,10.1504408931027,10.3427650363405,23588551.7212061,0.0,1.0
1999-09-22,42.25,43.0,41.75,43.0,8908500,10.0317222861658,10.2098001965712,9.91300367922897,10.2098001965712,37519392.4097212,0.0,1.0
1999-09-23,40.5,42.75,40.5,42.75,6930500,9.61620716188678,10.1504408931027,9.61620716188678,10.1504408931027,29188769.0515319,0.0,1.0
1999-09-24,39.88,40.75,39.69,40.5,9223800,9.46899608928506,9.67556646535522,9.42388301864904,9.61620716188678,38847322.4121665,0.0,1.0
1999-09-27,40.69,41.13,40.06,40.19,6640600,9.66132023252279,9.76579260662724,9.51173478778233,9.54260162558592,27967814.6978721,0.0,1.0
1999-09-28,40.0,40.81,39.25,40.75,7540800,9.49748855494991,9.68981269818764,9.3194106445446,9.67556646535522,31759132.7701885,0.0,1.0
1999-09-29,37.5,37.81,36.5,36.5,31430500,8.90389552026554,8.9775010565664,8.66645830639179,8.66645830639179,132373942.092803,0.0,1.0
1999-09-30,36.69,37.94,36.31,37.5,19823800,8.7115713770278,9.00836789436999,8.62134523575578,8.90389552026554,83490703.4014512,0.0,1.0
1999-10-01,37.0,37.25,36.75,36.94,13425300,8.78517691332867,8.8445362167971,8.72581760986023,8.77093068049624,56542526.6788155,0.0,1.0
1999-10-04,37.63,37.69,37.06,37.19,8495600,8.93476235806913,8.94900859090155,8.79942314616109,8.83028998396468,35780406.3709969,0.0,1.0
1999-10-05,36.25,38.13,36.06,37.56,8951400,8.60709900292335,9.053480965006,8.56198593228734,8.91814175309796,37700071.7535362,0.0,1.0
1999-10-06,36.38,37.13,36.19,36.25,11703400,8.63796584072694,8.81604375113225,8.59285277009093,8.60709900292335,49290504.2518863,0.0,1.0
1999-10-07,37.88,38.19,37.0,37.19,10676700,8.99412166153756,9.06772719783842,8.78517691332867,8.83028998396468,44966413.7554997,0.0,1.0
1999-10-08,40.81,41.25,38.25,38.44,16823000,9.68981269818764,9.79428507229209,9.08197343067085,9.12708650130686,70852414.9417677,0.0,1.0
1999-10-11,41.44,42.88,40.75,41.0,13150000,9.8393981429281,10.1813077309063,9.67556646535522,9.73492576882366,55383062.2650089,0.0,1.0
1999-10-12,40.44,41.06,39.75,41.0,21947000,9.60196092905436,9.74917200165608,9.43812925148147,9.73492576882366,92432856.8463992,0.0,1.0
1999-10-13,38.69,40.19,38.56,39.88,9299200,9.204564638566,9.56142292127081,9.17363692073159,9.48767220951182,39087785.4768427,0.07631,1.0
1999-10-14,38.38,39.25,37.19,38.0,20877200,9.13081392680701,9.3377917307758,8.8477063558612,9.04040982852179,87754163.2567468,0.0,1.0
1999-10-15,37.56,37.75,36.5,37.0,8262600,8.93573139892838,8.98093344807099,8.68355154581698,8.80250430671859,34730593.6296628,0.0,1.0
1999-10-18,37.25,37.75,36.56,37.75,7603500,8.86198068716939,8.98093344807099,8.69782587712518,8.98093344807099,31960166.1296857,0.0,1.0
1999-10-19,38.75,39.25,37.88,38.0,5880500,9.2188389698742,9.3377917307758,9.01186116590541,9.04040982852179,24717795.3476184,0.0,1.0
1999-10-20,38.94,39.19,38.44,39.0,9617500,9.2640410190168,9.3235173994676,9.1450882581152,9.278315350325,40425711.54761,0.0,1.0
1999-10-21,38.81,39.25,38.0,38.5,15494100,9.23311330118239,9.3377917307758,9.04040982852179,9.15936258942339,65127113.8330984,0.0,1.0
1999-10-22,39.06,40.0,38.81,39.0,10828200,9.29258968163319,9.5162208721282,9.23311330118239,9.278315350325,45514706.501672,0.0,1.0
1999-10-25,39.0,39.38,38.13,38.63,8600000,9.278315350325,9.36871944861021,9.07133754635621,9.19029030725781,36148803.6713746,0.0,1.0
1999-10-26,37.63,39.25,37.44,39.13,9183400,8.95238478545461,9.3377917307758,8.907182736312,9.30924306815941,38601037.6320584,0.0,1.0
1999-10-27,37.75,38.19,37.5,38.0,12320300,8.98093344807099,9.0856118776644,8.92145706762019,9.04040982852179,51786523.9386555,0.0,1.0
1999-10-28,39.81,40.19,38.63,39.0,20187300,9.47101882298559,9.56142292127081,9.19029030725781,9.278315350325,84854272.5994351,0.0,1.0
1999-10-29,40.38,41.25,39.56,40.0,14211900,9.60662497041342,9.81360277438221,9.41154244253479,9.5162208721282,59737579.4066523,0.0,1.0
1999-11-01,40.31,41.13,40.0,40.5,8656500,9.58997158388719,9.78505411176582,9.5162208721282,9.6351736330298,36386292.9047971,0.0,1.0
1999-11-02,38.0,39.63,37.56,39.06,22183400,9.04040982852179,9.42819582906102,8.93573139892838,9.29258968163319,93244578.0655317,0.0,1.0
1999-11-03,36.81,38.25,36.81,37.75,19538700,8.75730225757598,9.09988620897259,8.75730225757598,8.98093344807099,82127980.2667311,0.0,1.0
1999-11-04,37.88,38.25,37.0,37.44,15124600,9.01186116590541,9.09988620897259,8.80250430671859,8.907182736312,63573976.2800085,0.0,1.0
1999-11-05,38.44,38.88,37.88,37.88,13604600,9.1450882581152,9.24976668770861,9.01186116590541,9.01186116590541,57184885.3985562,0.0,1.0
1999-11-08,38.88,38.88,38.44,38.56,9546200,9.24976668770861,9.24976668770861,9.1450882581152,9.17363692073159,40126012.7450787,0.0,1.0
1999-11-09,37.0,39.0,36.75,39.0,11980600,8.80250430671859,9.278315350325,8.74302792626779,9.278315350325,50358646.1936362,0.0,1.0
1999-11-10,37.0,37.19,36.56,36.69,7764200,8.80250430671859,8.8477063558612,8.69782587712518,8.72875359495959,32635644.3564287,0.0,1.0
1999-11-11,36.5,38.25,36.5,38.13,29938300,8.68355154581698,9.09988620897259,8.68355154581698,9.07133754635621,125841131.273804,0.0,1.0
1999-11-12,36.44,36.88,36.13,36.5,13167300,8.66927721450879,8.7739556441022,8.5955265027498,8.68355154581698,55346760.7653595,0.0,1.0
1999-11-15,36.63,37.19,36.38,36.44,13534800,8.7144792636514,8.8477063558612,8.6550028832006,8.66927721450879,56891491.6199211,0.0,1.0
1999-11-16,37.94,38.13,37.25,37.5,16435300,9.0261354972136,9.07133754635621,8.86198068716939,8.92145706762019,69083306.1604818,0.0,1.0
1999-11-17,37.31,38.06,36.88,37.81,11573100,8.87625501847758,9.05468415982998,8.7739556441022,8.99520777937918,48645781.36851,0.0,1.0
1999-11-18,38.0,38.56,37.31,38.5,14108100,9.04040982852179,9.17363692073159,8.87625501847758,9.15936258942339,59301271.7530373,0.0,1.0
1999-11-19,37.5,38.0,37.5,37.94,9158600,8.92145706762019,9.04040982852179,8.92145706762019,9.0261354972136,38496794.5703084,0.0,1.0
1999-11-22,38.88,38.94,37.88,38.0,13446400,9.24976668770861,9.2640410190168,9.01186116590541,9.04040982852179,56519915.5449735,0.0,1.0
1999-11-23,38.0,38.56,37.38,38.44,9020200,9.04040982852179,9.17363692073159,8.8929084050038,9.1450882581152,37915051.0321551,0.0,1.0
1999-11-24,38.5,39.0,37.94,38.19,6721500,9.15936258942339,9.278315350325,9.0261354972136,9.0856118776644,28252812.0787378,0.0,1.0
1999-11-26,38.0,38.31,37.81,38.0,3066600,9.04040982852179,9.11416054028079,8.99520777937918,9.04040982852179,12889990.8533299,0.0,1.0
1999-11-29,38.88,38.88,37.56,37.69,8969500,9.24976668770861,9.24976668770861,8.93573139892838,8.9666591167628,37701941.2244645,0.0,1.0
1999-11-30,38.0,38.88,37.63,38.0,9266700,9.04040982852179,9.24976668770861,8.95238478545461,9.04040982852179,38951176.625759,0.0,1.0
1999-12-01,37.44,38.19,37.0,38.0,8490600,8.907182736312,9.0856118776644,8.80250430671859,9.04040982852179,35688957.2618806,0.0,1.0
1999-12-02,37.57,37.88,37.25,37.69,5763000,8.93811045414641,9.01186116590541,8.86198068716939,8.9666591167628,24223901.8090851,0.0,1.0
1999-12-03,37.44,38.38,37.25,37.94,6611900,8.907182736312,9.13081392680701,8.86198068716939,9.0261354972136,27792124.9993909,0.0,1.0
1999-12-06,36.38,37.31,36.0,37.13,8812600,8.6550028832006,8.87625501847758,8.56459878491538,8.833432024553,37042435.7249251,0.0,1.0
1999-12-07,35.81,36.63,35.69,36.56,11989100,8.51939673577277,8.7144792636514,8.49084807315639,8.69782587712518,50394374.6623812,0.0,1.0
1999-12-08,35.55,36.19,35.06,36.0,8539500,8.45754130010394,8.60980083405799,8.34096759442037,8.56459878491538,35894501.0408958,0.0,1.0
1999-12-09,35.19,35.5,34.13,35.13,14603700,8.37189531225478,8.44564602401378,8.11971545914339,8.35762098094659,61384451.6483319,0.0,1.0
1999-12-10,34.88,35.75,34.88,35.38,7879300,8.29814460049579,8.50512240446458,8.29814460049579,8.41709736139739,33119449.8567282,0.0,1.0
1999-12-13,33.93,35.06,33.44,34.63,10005800,8.07213435478275,8.34096759442037,7.95556064909918,8.23866822004499,42057872.0668652,0.0,1.0
1999-12-14,33.31,34.25,33.0,33.0,12154800,7.92463293126476,8.14826412175977,7.85088221950577,7.85088221950577,51090869.6354447,0.0,1.0
1999-12-15,35.19,35.19,33.38,33.38,13586400,8.37189531225478,8.37189531225478,7.94128631779098,7.94128631779098,57108384.4419494,0.0,1.0
1999-12-16,39.5,41.0,34.75,35.38,20261900,9.3972681112266,9.75412639393141,8.26721688266137,8.41709736139739,85167842.4545379,0.0,1.0
1999-12-17,37.25,40.06,37.0,39.87,51505800,8.86198068716939,9.5304952034364,8.80250430671859,9.48529315429378,216496866.527568,0.0,1.0
1999-12-20,37.45,37.75,36.88,37.0,14983900,8.90956179153003,8.98093344807099,8.7739556441022,8.80250430671859,62982565.0385477,0.0,1.0
1999-12-21,37.69,38.0,37.38,37.44,12308000,8.9666591167628,9.04040982852179,8.8929084050038,8.907182736312,51734822.7427069,0.0,1.0
1999-12-22,37.5,37.75,37.06,37.44,10555000,8.92145706762019,8.98093344807099,8.81677863802678,8.907182736312,44366351.4827162,0.0,1.0
1999-12-23,37.06,37.5,36.81,37.13,11832600,8.81677863802678,8.92145706762019,8.75730225757598,8.833432024553,49736550.5025474,0.0,1.0
1999-12-27,37.19,37.19,36.69,37.0,9950600,8.8477063558612,8.8477063558612,8.72875359495959,8.80250430671859,41825847.1874861,0.0,1.0
1999-12-28,37.06,37.44,36.88,37.31,6123500,8.81677863802678,8.907182736312,8.7739556441022,8.87625501847758,25739209.218798,0.0,1.0
1999-12-29,36.38,37.25,36.25,37.25,6532300,8.6550028832006,8.86198068716939,8.62407516536618,8.86198068716939,27457538.3979675,0.0,1.0
1999-12-30,36.69,36.81,36.38,36.5,5523900,8.72875359495959,8.75730225757598,8.6550028832006,8.68355154581698,23218881.0000356,0.0,1.0
1999-12-31,36.31,36.5,36.13,36.44,3136500,8.63834949667438,8.68355154581698,8.5955265027498,8.66927721450879,13183804.9668915,0.0,1.0
2000-01-03,35.0,36.0,34.75,35.25,10635000,8.32669326311218,8.56459878491538,8.26721688266137,8.38616964356298,44702619.4238453,0.0,1.0
2000-01-04,34.0,34.75,33.75,34.44,10734600,8.08878774130897,8.26721688266137,8.02931136085817,8.19346617090238,45121273.010551,0.0,1.0
2000-01-05,33.81,34.88,33.56,33.56,11722500,8.04358569216636,8.29814460049579,7.98410931171556,7.98410931171556,49273761.7485685,0.0,1.0
2000-01-06,35.13,35.25,33.81,34.0,17479500,8.35762098094659,8.38616964356298,8.04358569216636,8.08878774130897,73472443.462069,0.0,1.0
2000-01-07,35.5,36.25,34.5,34.5,15755900,8.44564602401378,8.62407516536618,8.20774050221057,8.20774050221057,66227550.6704432,0.0,1.0
2000-01-10,35.25,36.06,34.88,36.0,10442000,8.38616964356298,8.57887311622357,8.29814460049579,8.56459878491538,43891373.0158714,0.0,1.0
2000-01-11,34.75,35.19,34.38,34.38,9533100,8.26721688266137,8.37189531225478,8.17919183959419,8.17919183959419,40070948.8697188,0.0,1.0
2000-01-12,34.06,35.0,34.0,34.81,8329900,8.12121664298597,8.34534886977419,8.10691033063778,8.30004554733827,34935208.1679826,0.07631,1.0
2000-01-13,33.75,34.38,33.69,34.06,10615800,8.04730069585368,8.19751697550961,8.03299438350549,8.12121664298597,44522165.0763719,0.0,1.0
2000-01-14,34.5,34.63,34.0,34.5,11217500,8.22612960020598,8.25712661029372,8.10691033063778,8.22612960020598,47045666.5295316,0.0,1.0
2000-01-18,33.75,34.5,33.13,33.81,11348600,8.04730069585368,8.22612960020598,7.89946880158911,8.06160700820186,47595493.7532465,0.0,1.0
2000-01-19,33.06,33.44,32.88,32.88,16849700,7.88277810384956,7.97338474872139,7.83985916680501,7.83985916680501,70666847.9895386,0.0,1.0
2000-01-20,32.05,32.88,31.69,32.69,15429100,7.64195517932179,7.83985916680501,7.55611730523268,7.79455584436909,64708918.5157831,0.0,1.0
2000-01-21,31.19,31.63,30.75,31.5,18903500,7.43689803566448,7.5418109928845,7.33198507844446,7.51081398279677,79280388.4324494,0.0,1.0
2000-01-24,30.0,30.88,30.0,30.63,20606500,7.15315617409216,7.3629820885322,7.15315617409216,7.30337245374809,86422690.2019874,0.0,1.0
2000-01-25,29.63,30.56,29.38,30.0,22725300,7.06493391461169,7.28668175600855,7.00532427982759,7.15315617409216,95308837.5826668,0.0,1.0
2000-01-26,29.69,30.0,29.44,29.81,14037300,7.07924022695987,7.15315617409216,7.01963059217577,7.10785285165624,58871774.8852235,0.0,1.0
2000-01-27,30.81,31.19,29.63,29.75,16105600,7.34629139079265,7.43689803566448,7.06493391461169,7.09354653930806,67546127.6450211,0.0,1.0
2000-01-28,31.88,32.19,31.06,31.19,13831100,7.6014206276686,7.67533657480089,7.40590102557675,7.43689803566448,58006981.7995636,0.0,1.0
2000-01-31,32.56,32.88,30.94,31.88,11452000,7.76355883428136,7.83985916680501,7.37728840088038,7.6014206276686,48029148.481943,0.0,1.0
2000-02-01,32.88,32.88,31.88,32.38,8050600,7.83985916680501,7.83985916680501,7.6014206276686,7.7206398972368,33763837.1261553,0.0,1.0
2000-02-02,33.06,33.25,32.75,32.75,10301700,7.88277810384956,7.92808142628548,7.80886215671727,7.80886215671727,43204844.4740161,0.0,1.0
2000-02-03,33.25,33.44,32.94,33.0,8176100,7.92808142628548,7.97338474872139,7.85416547915319,7.86847179150138,34290178.2136932,0.0,1.0
2000-02-04,34.44,35.06,33.81,33.81,13315300,8.2118232878578,8.35965518212237,8.06160700820186,8.06160700820186,55843740.8995473,0.0,1.0
2000-02-07,33.81,34.56,33.38,34.5,5931600,8.06160700820186,8.24043591255417,7.95907843637321,8.22612960020598,24876850.9548981,0.0,1.0
2000-02-08,34.13,34.5,33.5,34.19,10834000,8.13790734072551,8.22612960020598,7.98769106106958,8.1522136530737,45437285.5966968,0.0,1.0
2000-02-09,36.06,36.5,34.56,34.69,14133800,8.59809372125878,8.70300667847879,8.24043591255417,8.2714329226419,59276491.3389876,0.0,1.0
2000-02-10,35.13,36.0,34.69,36.0,14272400,8.37634587986192,8.58378740891059,8.2714329226419,8.58378740891059,59857773.2093681,0.0,1.0
2000-02-11,34.0,35.19,34.0,35.19,6960800,8.10691033063778,8.3906521922101,8.10691033063778,8.3906521922101,29193267.2679977,0.0,1.0
2000-02-14,35.06,35.19,34.38,34.75,6156500,8.35965518212237,8.3906521922101,8.19751697550961,8.28573923499008,25820070.9595776,0.0,1.0
2000-02-15,35.13,35.38,34.56,35.19,8322400,8.37634587986192,8.43595551464602,8.24043591255417,8.3906521922101,34903753.521317,0.0,1.0
2000-02-16,34.69,35.13,34.56,34.75,5104000,8.2714329226419,8.37634587986192,8.24043591255417,8.28573923499008,21405935.5441702,0.0,1.0
2000-02-17,34.25,35.25,34.13,34.94,9944300,8.16651996542188,8.40495850455829,8.13790734072551,8.331042557426,41705925.7115776,0.0,1.0
2000-02-18,32.63,34.44,32.38,34.0,9892600,7.78024953202091,8.2118232878578,7.7206398972368,8.10691033063778,41489098.3472293,0.0,1.0
2000-02-22,33.38,33.5,32.81,33.44,8656100,7.95907843637321,7.98769106106958,7.82316846906546,7.97338474872139,36303275.6002923,0.0,1.0
2000-02-23,32.13,33.0,31.81,32.38,8071400,7.6610302624527,7.86847179150138,7.58472992992905,7.7206398972368,33851071.3462413,0.0,1.0
2000-02-24,31.75,32.56,31.0,32.25,7740500,7.57042361758087,7.76355883428136,7.39159471322856,7.68964288714907,32463292.3353545,0.0,1.0
2000-02-25,32.06,32.75,31.75,31.88,9544800,7.64433956471315,7.80886215671727,7.57042361758087,7.6014206276686,40030441.5325227,0.0,1.0
2000-02-28,33.13,33.69,32.63,33.5,9246300,7.89946880158911,8.03299438350549,7.78024953202091,7.98769106106958,38778546.5952314,0.0,1.0
2000-02-29,33.0,33.56,32.63,33.13,8257800,7.86847179150138,8.00199737341776,7.78024953202091,7.89946880158911,34632824.1647039,0.0,1.0
2000-03-01,33.81,34.0,32.75,33.13,8537000,8.06160700820186,8.10691033063778,7.80886215671727,7.89946880158911,35803775.8112424,0.0,1.0
2000-03-02,33.5,33.94,32.94,33.81,7037700,7.98769106106958,8.0926040182896,7.85416547915319,8.06160700820186,29515782.2451424,0.0,1.0
2000-03-03,32.44,33.13,31.88,32.75,11829500,7.73494620958499,7.89946880158911,7.6014206276686,7.80886215671727,49612365.6974454,0.0,1.0
2000-03-06,31.25,32.19,31.0,32.19,9772800,7.45120434801267,7.67533657480089,7.39159471322856,7.67533657480089,40986662.7911572,0.0,1.0
2000-03-07,29.63,31.25,29.5,31.19,15393700,7.06493391461169,7.45120434801267,7.03393690452396,7.43689803566448,64560452.5835214,0.0,1.0
2000-03-08,31.0,31.44,30.06,30.13,16825900,7.39159471322856,7.49650767044858,7.16746248644034,7.18415318417989,70567031.9107864,0.0,1.0
2000-03-09,31.25,31.44,30.06,30.25,11917600,7.45120434801267,7.49650767044858,7.16746248644034,7.21276580887626,49981852.9469441,0.0,1.0
2000-03-10,30.94,31.94,30.5,31.44,8180200,7.37728840088038,7.61572694001679,7.27237544366036,7.49650767044858,34307373.4205371,0.0,1.0
2000-03-13,30.56,30.69,29.88,30.0,7070400,7.28668175600855,7.31767876609628,7.12454354939579,7.15315617409216,29652924.5046044,0.0,1.0
2000-03-14,31.13,31.44,30.75,30.88,8679000,7.4225917233163,7.49650767044858,7.33198507844446,7.3629820885322,36399317.1214446,0.0,1.0
2000-03-15,32.5,32.5,30.63,30.94,9056800,7.74925252193317,7.74925252193317,7.30337245374809,7.37728840088038,37983792.5228137,0.0,1.0
2000-03-16,34.5,34.88,33.25,33.5,12571200,8.22612960020598,8.31673624507782,7.92808142628548,7.98769106106958,52723020.5550299,0.0,1.0
2000-03-17,33.5,34.88,33.38,34.5,8273400,7.98769106106958,8.31673624507782,7.95907843637321,8.22612960020598,34698249.8297684,0.0,1.0
2000-03-20,33.88,34.44,33.5,34.25,5535000,8.07829770594141,8.2118232878578,7.98769106106958,8.16651996542188,23213529.2392207,0.0,1.0
2000-03-21,33.69,34.44,32.94,34.38,8819200,8.03299438350549,8.2118232878578,7.85416547915319,8.19751697550961,36987309.3164471,0.0,1.0
2000-03-22,34.31,34.44,33.44,33.5,5635600,8.18082627777007,8.2118232878578,7.97338474872139,7.98769106106958,23635440.8998287,0.0,1.0
2000-03-23,33.81,34.31,33.5,34.25,6320300,8.06160700820186,8.18082627777007,7.98769106106958,8.16651996542188,26507040.4427545,0.0,1.0
2000-03-24,33.62,34.12,33.5,33.87,6335300,8.01630368576595,8.13552295533415,7.98769106106958,8.07591332055005,26569949.7360857,0.0,1.0
2000-03-27,33.25,33.88,33.13,33.5,7046800,7.92808142628548,8.07829770594141,7.89946880158911,7.98769106106958,29553947.21643,0.0,1.0
2000-03-28,33.88,34.0,32.56,33.06,10095200,8.07829770594141,8.10691033063778,7.76355883428136,7.88277810384956,42338793.2024897,0.0,1.0
2000-03-29,34.88,35.5,33.94,34.13,11370100,8.31673624507782,8.46456813934239,8.0926040182896,8.13790734072551,47685663.7403546,0.0,1.0
2000-03-30,35.5,36.0,34.75,35.38,10572500,8.46456813934239,8.58378740891059,8.28573923499008,8.43595551464602,44340566.9162891,0.0,1.0
2000-03-31,35.19,35.94,34.44,35.5,7390100,8.3906521922101,8.56948109656241,8.2118232878578,8.46456813934239,30993731.2431372,0.0,1.0
2000-04-03,37.0,37.38,35.38,35.56,9708000,8.822225948047,8.91283259291883,8.43595551464602,8.47887445169057,40714894.6439664,0.0,1.0
2000-04-04,39.44,39.75,36.94,37.19,15373200,9.40401598353982,9.47793193067211,8.80791963569881,8.86752927048291,64474476.5493021,0.0,1.0
2000-04-05,37.13,38.69,37.0,38.63,8360700,8.85322295813473,9.22518707918752,8.822225948047,9.21088076683934,35064381.9169561,0.0,1.0
2000-04-06,37.81,38.5,37.13,37.13,7079400,9.01536116474749,9.1798837567516,8.85322295813473,8.85322295813473,29690670.0806032,0.0,1.0
2000-04-07,36.63,38.0,36.44,37.81,6845100,8.73400368856653,9.0606644871834,8.68870036613061,9.01536116474749,28708026.9187695,0.0,1.0
2000-04-10,36.81,38.0,35.56,36.25,11166100,8.77692262561108,9.0606644871834,8.47887445169057,8.64339704369469,46830097.35105,0.0,1.0
2000-04-11,38.06,38.5,36.94,36.94,8703800,9.07497079953159,9.1798837567516,8.80791963569881,8.80791963569881,36503327.1530856,0.0,1.0
2000-04-12,39.63,40.06,38.25,38.75,15842200,9.46965572897869,9.5724049584377,9.13990238792417,9.25937823613233,66298755.0939945,0.08529,1.0
2000-04-13,39.19,39.88,38.56,39.25,8913900,9.36451698255551,9.52939365308277,9.21397741381323,9.37885408434049,37304192.1596974,0.0,1.0
2000-04-14,36.81,39.0,36.5,38.81,11353400,8.79581194508467,9.31911616023641,8.72173691919561,9.27371533791731,47513368.4768629,0.0,1.0
2000-04-17,37.69,37.88,36.56,37.0,7666900,9.00608943793103,9.05149026025013,8.73607402098059,8.84121276740377,32085564.2164691,0.0,1.0
2000-04-18,38.19,38.63,37.13,37.69,6324500,9.12556528613919,9.23070403256237,8.87227648793789,9.00608943793103,26467692.4033258,0.0,1.0
2000-04-19,38.38,38.81,37.69,38.44,6056800,9.17096610845829,9.27371533791731,9.00608943793103,9.18530321024327,25347382.2987531,0.0,1.0
2000-04-20,39.25,39.38,38.25,38.56,6094800,9.37885408434049,9.40991780487461,9.13990238792417,9.21397741381323,25506410.255323,0.0,1.0
2000-04-24,40.06,40.25,38.63,38.75,9178800,9.5724049584377,9.61780578075681,9.23070403256237,9.25937823613233,38412784.4148387,0.0,1.0
2000-04-25,39.75,40.13,39.0,40.0,5514700,9.49832993254865,9.58913157718685,9.31911616023641,9.55806785665273,23078722.9498966,0.0,1.0
2000-04-26,39.0,39.0,38.44,38.56,4376100,9.31911616023641,9.31911616023641,9.18530321024327,9.21397741381323,18313743.1775151,0.0,1.0
2000-04-27,39.0,39.06,38.31,38.5,8515600,9.31911616023641,9.33345326202139,9.15423948970915,9.19964031202825,35637328.0780712,0.0,1.0
2000-04-28,38.44,38.75,37.69,38.75,6870100,9.18530321024327,9.25937823613233,9.00608943793103,9.25937823613233,28750999.0639716,0.0,1.0
2000-05-01,38.06,38.19,37.31,38.13,8625200,9.09450156560507,9.12556528613919,8.91528779329283,9.11122818435421,36095998.1843886,0.0,1.0
2000-05-02,38.19,38.38,36.75,37.63,8389700,9.12556528613919,9.17096610845829,8.78147484329969,8.99175233614605,35110443.3482777,0.0,1.0
2000-05-03,37.63,38.25,37.13,37.94,7554800,8.99175233614605,9.13990238792417,8.87227648793789,9.06582736203511,31616431.7445879,0.0,1.0
2000-05-04,37.25,37.69,36.81,37.38,5276500,8.90095069150785,9.00608943793103,8.79581194508467,8.93201441204197,22081868.7589768,0.0,1.0
2000-05-05,37.94,37.94,36.81,37.0,6311700,9.06582736203511,9.06582736203511,8.79581194508467,8.84121276740377,26414125.0916391,0.0,1.0
2000-05-08,38.81,38.81,37.56,38.0,4218600,9.27371533791731,9.27371533791731,8.97502571739691,9.08016446382009,17654614.1469951,0.0,1.0
2000-05-09,39.0,39.0,38.19,38.19,4383400,9.31911616023641,9.31911616023641,9.12556528613919,9.12556528613919,18344293.2849614,0.0,1.0
2000-05-10,38.56,38.88,38.0,38.25,6806700,9.21397741381323,9.29044195666645,9.08016446382009,9.13990238792417,28485673.4732734,0.0,1.0
2000-05-11,37.81,38.88,37.69,38.88,6419100,9.03476364150099,9.29044195666645,9.00608943793103,9.29044195666645,26863588.3162604,0.0,1.0
2000-05-12,37.0,37.5,36.75,37.44,6130800,8.84121276740377,8.96068861561193,8.78147484329969,8.94635151382695,25657068.3194418,0.0,1.0
2000-05-15,38.94,39.19,37.38,37.44,10544600,9.30477905845143,9.36451698255551,8.93201441204197,8.94635151382695,44128583.9696592,0.0,1.0
2000-05-16,38.63,39.0,38.25,38.94,5328800,9.23070403256237,9.31911616023641,9.13990238792417,9.30477905845143,22300741.4465717,0.0,1.0
2000-05-17,38.56,39.19,38.25,38.38,5120800,9.21397741381323,9.36451698255551,9.13990238792417,9.17096610845829,21430272.6316627,0.0,1.0
2000-05-18,40.56,40.69,38.88,39.0,14290900,9.69188080664586,9.72294452717999,9.29044195666645,9.31911616023641,59806648.0143393,0.0,1.0
2000-05-19,41.56,41.88,40.13,40.31,12146300,9.93083250306218,10.0072970459154,9.58913157718685,9.63214288254178,50831612.3390808,0.0,1.0
2000-05-22,42.75,42.81,41.56,41.63,12208400,10.2151850217976,10.2295221235826,9.93083250306218,9.94755912181132,51091497.4996858,0.0,1.0
2000-05-23,42.75,42.94,42.25,42.75,7282400,10.2151850217976,10.2605858441167,10.0957091735894,10.2151850217976,30476452.3927551,0.0,1.0
2000-05-24,43.46,44.0,42.63,42.94,11233400,10.3848407262532,10.513874642318,10.1865108182276,10.2605858441167,47011174.9298,0.0,1.0
2000-05-25,42.75,43.25,42.5,42.81,6554300,10.2151850217976,10.3346608700058,10.1554470976935,10.2295221235826,27429393.0459512,0.0,1.0
2000-05-26,41.69,43.0,41.38,42.75,4614400,9.9618962235963,10.2749229459017,9.88782119770724,10.2151850217976,19311015.8630574,0.0,1.0
2000-05-30,41.13,41.75,40.63,41.69,4096900,9.82808327360316,9.97623332538128,9.70860742539501,9.9618962235963,17145306.1913488,0.0,1.0
2000-05-31,40.69,41.5,40.44,41.44,4422400,9.72294452717999,9.9164954012772,9.6632066030759,9.90215829949222,18507506.1877568,0.0,1.0
2000-06-01,40.88,41.69,40.38,40.75,4444300,9.76834534949909,9.9618962235963,9.64886950129093,9.73728162896496,18599156.5100958,0.0,1.0
2000-06-02,39.13,41.19,38.94,41.13,8030200,9.35017988077053,9.84242037538814,9.30477905845143,9.82808327360316,33605955.1802019,0.0,1.0
2000-06-05,39.75,40.19,38.88,38.88,5274900,9.49832993254865,9.60346867897183,9.29044195666645,9.29044195666645,22075172.8450159,0.0,1.0
2000-06-06,40.19,40.5,38.81,39.19,3894500,9.60346867897183,9.67754370486088,9.27371533791731,9.36451698255551,16298273.0753028,0.0,1.0
2000-06-07,40.19,40.69,40.06,40.06,3213800,9.60346867897183,9.72294452717999,9.5724049584377,9.5724049584377,13449580.1795887,0.0,1.0
2000-06-08,40.63,41.0,40.0,40.94,3801500,9.70860742539501,9.79701955306904,9.55806785665273,9.78268245128406,15909073.076329,0.0,1.0
2000-06-09,40.81,41.75,40.5,40.75,3290100,9.75161873074994,9.97623332538128,9.67754370486088,9.73728162896496,13768891.5765961,0.0,1.0
2000-06-12,40.31,41.5,40.31,40.88,2758400,9.63214288254178,9.9164954012772,9.63214288254178,9.76834534949909,11543755.6684851,0.0,1.0
2000-06-13,41.06,41.5,40.19,40.19,3572300,9.81135665485402,9.9164954012772,9.60346867897183,9.60346867897183,14949883.401439,0.0,1.0
2000-06-14,42.0,42.13,41.31,41.38,4600000,10.0359712494854,10.0670349700195,9.8710945789581,9.88782119770724,19250752.6374098,0.0,1.0
2000-06-15,42.88,43.06,41.88,42.06,5519100,10.2462487423317,10.2892600476867,10.0072970459154,10.0503083512703,23097136.7132889,0.0,1.0
2000-06-16,42.44,42.94,42.38,42.88,6136900,10.1411099959085,10.2605858441167,10.1267728941236,10.2462487423317,25682596.4914176,0.0,1.0
2000-06-19,42.56,43.0,42.06,42.56,4127100,10.1697841994785,10.2749229459017,10.0503083512703,10.1697841994785,17271691.5673596,0.0,1.0
2000-06-20,41.81,42.19,41.38,42.19,4432000,9.99057042716626,10.0813720718045,9.88782119770724,10.0813720718045,18547681.6715219,0.0,1.0
2000-06-21,41.56,42.06,41.5,41.81,4258400,9.93083250306218,10.0503083512703,9.9164954012772,9.99057042716626,17821175.0067709,0.0,1.0
2000-06-22,40.81,41.38,40.56,41.06,5972000,9.75161873074994,9.88782119770724,9.69188080664586,9.81135665485402,24992498.8588287,0.0,1.0
2000-06-23,40.44,41.13,40.06,41.0,5284400,9.6632066030759,9.82808327360316,9.5724049584377,9.79701955306904,22114929.8341584,0.0,1.0
2000-06-26,41.06,42.5,40.13,40.38,5800100,9.81135665485402,10.1554470976935,9.58913157718685,9.64886950129093,24273106.6026611,0.0,1.0
2000-06-27,41.56,42.5,40.81,40.94,6441000,9.93083250306218,10.1554470976935,9.75161873074994,9.78268245128406,26955238.6385994,0.0,1.0
2000-06-28,42.54,43.06,41.75,41.88,7026800,10.1650051655502,10.2892600476867,9.97623332538128,10.0072970459154,29406780.1375112,0.0,1.0
2000-06-29,41.88,43.69,41.88,43.19,9090200,10.0072970459154,10.4397996164289,10.0072970459154,10.3203237682208,38041998.1792572,0.0,1.0
2000-06-30,44.56,44.69,40.63,41.0,14397800,10.6476875923111,10.6787513128453,9.70860742539501,9.79701955306904,60254018.765848,0.0,1.0
2000-07-03,44.31,44.81,43.63,44.13,5157900,10.5879496682071,10.7074255164152,10.425462514644,10.5449383628521,21585534.1366296,0.0,1.0
2000-07-05,44.56,45.19,44.0,44.44,10513100,10.6476875923111,10.7982271610534,10.513874642318,10.6190133887412,43996758.1635553,0.0,1.0
2000-07-06,43.81,44.75,43.38,44.5,5738600,10.4684738199989,10.6930884146302,10.3657245905399,10.6333504905262,24015732.4097914,0.0,1.0
2000-07-07,43.31,44.06,43.0,43.81,6199400,10.3489979717907,10.528211744103,10.2749229459017,10.4684738199989,25944155.6305129,0.0,1.0
2000-07-10,43.0,43.63,42.38,43.44,6666300,10.2749229459017,10.425462514644,10.1267728941236,10.3800616923249,27898107.0232098,0.0,1.0
2000-07-11,43.0,43.13,42.56,42.94,4906000,10.2749229459017,10.3059866664358,10.1697841994785,10.2605858441167,20531346.1824201,0.0,1.0
2000-07-12,44.31,44.75,42.56,43.0,11584800,10.6083298583944,10.7136709808881,10.1893594848401,10.2947006073338,48388624.3029864,0.08529,1.0
2000-07-13,43.63,45.0,42.56,45.0,9299200,10.4455299418133,10.7735238913958,10.1893594848401,10.7735238913958,38841887.2244952,0.0,1.0
2000-07-14,42.5,43.69,41.0,43.63,9511600,10.1749947863183,10.4598946403352,9.81587732327174,10.4455299418133,39729062.1262589,0.0,1.0
2000-07-17,42.5,42.94,41.56,41.56,6334300,10.1749947863183,10.2803359088119,9.94994784280911,9.94994784280911,26457777.6847598,0.0,1.0
2000-07-18,41.94,43.38,41.38,42.69,5274000,10.0409242667809,10.3856770313056,9.90685374724352,10.2204829983042,22029003.9166796,0.0,1.0
2000-07-19,41.13,42.38,41.0,42.06,3729400,9.84700083673577,10.1462653892745,9.81587732327174,10.0696536638246,15577354.4192008,0.0,1.0
2000-07-20,41.13,41.69,40.63,41.38,4544100,9.84700083673577,9.98107135627314,9.72729501572026,9.90685374724352,18980279.9957876,0.0,1.0
2000-07-21,40.38,41.0,40.0,41.0,7121500,9.6674421052125,9.81587732327174,9.57646568124072,9.81587732327174,29745838.337625,0.0,1.0
2000-07-24,40.75,40.94,40.0,40.0,4500800,9.75602441276398,9.80151262474987,9.57646568124072,9.57646568124072,18799419.9522548,0.0,1.0
2000-07-25,39.75,40.31,39.75,40.06,5136900,9.51661277073296,9.65068329027033,9.51661277073296,9.59083037976258,21456350.0605976,0.0,1.0
2000-07-26,39.88,40.38,39.69,39.94,5986800,9.547736284197,9.6674421052125,9.5022480722111,9.56210098271886,25006302.7395483,0.0,1.0
2000-07-27,40.0,40.31,39.88,39.88,3954900,9.57646568124072,9.65068329027033,9.547736284197,9.547736284197,16519246.7937194,0.0,1.0
2000-07-28,41.5,42.13,39.75,39.81,5858200,9.93558314428724,10.0864124787668,9.51661277073296,9.53097746925483,24469152.5871621,0.0,1.0
2000-07-31,41.5,42.19,41.44,42.0,5687100,9.93558314428724,10.1007771772886,9.92121844576538,10.0552889653028,23754483.9162967,0.0,1.0
2000-08-01,42.19,42.44,41.63,41.88,8208400,10.1007771772886,10.1606300877964,9.96670665775128,10.026559568259,34285717.8137418,0.0,1.0
2000-08-02,42.75,42.75,41.38,42.13,11375900,10.234847696826,10.234847696826,9.90685374724352,10.0864124787668,47516068.5733327,0.0,1.0
2000-08-03,42.94,42.94,42.38,42.75,8417200,10.2803359088119,10.2803359088119,10.1462653892745,10.234847696826,35157855.8527638,0.0,1.0
2000-08-04,42.0,42.31,41.5,42.13,7071000,10.0552889653028,10.1295065743324,9.93558314428724,10.0864124787668,29534904.5686085,0.0,1.0
2000-08-07,40.43,42.0,40.0,41.5,9163600,9.67941268731406,10.0552889653028,9.57646568124072,9.93558314428724,38275498.7278888,0.0,1.0
2000-08-08,40.19,40.69,39.38,40.13,10761500,9.62195389322661,9.74165971424212,9.42803046318149,9.60758919470475,44949777.3320721,0.0,1.0
2000-08-09,39.56,40.88,39.31,40.06,6169200,9.47112455874707,9.78714792622801,9.41127164823932,9.59083037976258,25768170.4517975,0.0,1.0
2000-08-10,40.56,40.81,39.31,39.31,5376400,9.71053620077809,9.77038911128584,9.41127164823932,9.41127164823932,22456719.1235564,0.0,1.0
2000-08-11,40.93,41.31,40.56,40.94,6395500,9.79911850832957,9.89009493230135,9.71053620077809,9.80151262474987,26713404.3513699,0.0,1.0
2000-08-14,40.19,40.41,39.75,40.31,3638500,9.62195389322661,9.67462445447343,9.51661277073296,9.65068329027033,15197673.6349713,0.0,1.0
2000-08-15,40.19,40.81,39.75,39.88,8844500,9.62195389322661,9.77038911128584,9.51661277073296,9.547736284197,36942647.9220844,0.0,1.0
2000-08-16,41.06,41.19,40.69,40.88,9283000,9.8302420217936,9.86136553525763,9.74165971424212,9.78714792622801,38774221.3421572,0.0,1.0
2000-08-17,40.94,41.19,40.56,41.19,5817200,9.80151262474987,9.86136553525763,9.71053620077809,9.86136553525763,24297899.4281587,0.0,1.0
2000-08-18,40.19,40.81,39.63,40.56,8320300,9.62195389322661,9.77038911128584,9.48788337368924,9.71053620077809,34753113.6306313,0.0,1.0
2000-08-21,41.81,42.25,41.13,42.25,9751700,10.0098007533169,10.1151418758105,9.84700083673577,10.1151418758105,40731937.333008,0.0,1.0
2000-08-22,42.06,42.19,41.56,41.94,5186300,10.0696536638246,10.1007771772886,9.94994784280911,10.0409242667809,21662689.2326651,0.0,1.0
2000-08-23,41.63,42.0,41.5,41.63,4321300,9.96670665775128,10.0552889653028,9.93558314428724,9.96670665775128,18049665.2683253,0.0,1.0
2000-08-24,40.94,41.69,40.75,41.56,4155000,9.80151262474987,9.98107135627314,9.75602441276398,9.94994784280911,17355045.7477823,0.0,1.0
2000-08-25,41.88,42.13,40.38,40.63,4976200,10.026559568259,10.0864124787668,9.6674421052125,9.72729501572026,20785121.2154307,0.0,1.0
2000-08-28,43.25,43.5,42.0,42.5,8327200,10.3545535178415,10.4144064283493,10.0552889653028,10.1749947863183,34781934.2842198,0.0,1.0
2000-08-29,42.56,43.0,42.25,43.0,5008900,10.1893594848401,10.2947006073338,10.1151418758105,10.2947006073338,20921706.0520017,0.0,1.0
2000-08-30,43.06,43.75,42.44,42.63,7222800,10.3090653058556,10.474259338857,10.1606300877964,10.2061182997823,30168958.947553,0.0,1.0
2000-08-31,43.77,45.0,43.38,44.0,12143600,10.4790475716977,10.7735238913958,10.3856770313056,10.5341122493648,50722679.5530129,0.0,1.0
2000-09-01,43.25,44.38,43.25,44.0,4006000,10.3545535178415,10.6250886733366,10.3545535178415,10.5341122493648,16732686.7065261,0.0,1.0
2000-09-05,42.69,42.94,42.0,42.81,6076400,10.2204829983042,10.2803359088119,10.0552889653028,10.2492123953479,25380553.5455653,0.0,1.0
2000-09-06,42.38,42.75,41.75,42.56,6097300,10.1462653892745,10.234847696826,9.995436054795,10.1893594848401,25467850.8875941,0.0,1.0
2000-09-07,43.19,43.44,42.13,42.5,3863400,10.3401888193197,10.4000417298274,10.0864124787668,10.1749947863183,16137059.8656996,0.0,1.0
2000-09-08,44.13,44.19,43.0,43.19,5164600,10.5652357628288,10.5796004613507,10.2947006073338,10.3401888193197,21572050.3655828,0.0,1.0
2000-09-11,44.94,44.94,43.81,43.94,5805500,10.7591591928739,10.7591591928739,10.4886240373789,10.5197475508429,24249029.6242481,0.0,1.0
2000-09-12,44.88,45.0,44.06,44.5,4785700,10.7447944943521,10.7735238913958,10.5484769478867,10.6538180703803,19989420.5620124,0.0,1.0
2000-09-13,44.25,44.88,43.69,44.63,4581900,10.5939651598725,10.7447944943521,10.4598946403352,10.6849415838443,19138167.0545762,0.0,1.0
2000-09-14,44.0,44.38,43.25,44.0,6969100,10.5341122493648,10.6250886733366,10.3545535178415,10.5341122493648,29109277.8148904,0.0,1.0
2000-09-15,44.0,44.13,43.25,43.56,8703400,10.5341122493648,10.5652357628288,10.3545535178415,10.4287711268711,36353286.4407337,0.0,1.0
2000-09-18,44.25,46.81,43.63,44.94,16889100,10.5939651598725,11.2068589634719,10.4455299418133,10.7591591928739,70544188.4810762,0.0,1.0
2000-09-19,43.5,43.94,43.06,43.81,8908900,10.4144064283493,10.5197475508429,10.3090653058556,10.4886240373789,37211640.6889092,0.0,1.0
2000-09-20,43.94,43.94,43.13,43.5,5205500,10.5197475508429,10.5197475508429,10.3258241207978,10.4144064283493,21742885.8339545,0.0,1.0
2000-09-21,46.0,46.5,43.75,43.94,10714600,11.0129355334268,11.1326413544423,10.474259338857,10.5197475508429,44753880.4257976,0.0,1.0
2000-09-22,48.5,48.5,46.63,47.0,13540000,11.6114646385044,11.6114646385044,11.1637648679064,11.2523471754578,56555311.5342893,0.0,1.0
2000-09-25,48.0,48.25,47.63,48.0,8692900,11.4917588174889,11.5516117279966,11.4031765099374,11.4917588174889,36309428.9244035,0.0,1.0
2000-09-26,46.5,47.63,45.75,47.25,8163600,11.1326413544423,11.4031765099374,10.9530826229191,11.3122000859656,34098592.4107331,0.0,1.0
2000-09-27,46.75,46.88,45.44,46.0,6418000,11.1924942649501,11.2236177784141,10.8788650138895,11.0129355334268,26807384.7435059,0.0,1.0
2000-09-28,46.69,47.25,46.13,46.25,6895500,11.1781295664282,11.3122000859656,11.0440590468909,11.0727884439346,28801857.5099478,0.0,1.0
2000-09-29,47.56,48.0,46.44,46.5,7122900,11.3864176949952,11.4917588174889,11.1182766559205,11.1326413544423,29751686.006469,0.0,1.0
2000-10-02,47.94,48.0,47.31,47.94,5670900,11.477394118967,11.4917588174889,11.3265647844875,11.477394118967,23686818.0339588,0.0,1.0
2000-10-03,48.25,48.38,47.44,47.81,6516000,11.5516117279966,11.5827352414606,11.3576882979515,11.446270605503,27216721.5625872,0.0,1.0
2000-10-04,47.38,48.38,47.25,48.25,4902600,11.3433235994296,11.5827352414606,11.3122000859656,11.5516117279966,20477700.910488,0.0,1.0
2000-10-05,47.63,48.63,47.5,47.5,8633500,11.4031765099374,11.6425881519684,11.3720529964734,11.3720529964734,36061320.6891645,0.0,1.0
2000-10-06,47.94,48.94,47.31,48.13,6205200,11.477394118967,11.716805760998,11.3265647844875,11.5228823309529,25918539.0792151,0.0,1.0
2000-10-09,47.69,48.5,47.19,48.38,3522700,11.4175412084592,11.6114646385044,11.2978353874437,11.5827352414606,14713987.8834448,0.0,1.0
2000-10-10,49.06,49.63,46.63,46.75,13289900,11.7455351580417,11.8819997939994,11.1637648679064,11.1924942649501,55510667.264369,0.0,1.0
2000-10-11,50.06,50.75,49.13,49.25,12761700,12.0053662190216,12.1708417022642,11.7823340459555,11.8111123908672,53213762.1081304,0.08529,1.0
2000-10-12,49.75,50.88,49.56,50.19,14493700,11.9310221613329,12.2020182425853,11.8854564485559,12.0365427593427,60435859.1619148,0.0,1.0
2000-10-13,50.25,50.25,48.69,49.06,11259400,12.0509319317985,12.0509319317985,11.6768134479457,11.7655466780903,46949468.5723913,0.0,1.0
2000-10-16,50.44,51.31,49.88,50.25,13035400,12.0964976445755,12.3051406451857,11.9621987016539,12.0509319317985,54355036.9139161,0.0,1.0
2000-10-17,51.5,52.44,50.44,51.25,11923700,12.3507063579627,12.5761367264381,12.0964976445755,12.2907514727298,49719468.0370729,0.0,1.0
2000-10-18,51.0,52.75,50.88,51.5,13371100,12.230796587497,12.6504807841268,12.2020182425853,12.3507063579627,55754839.4433362,0.0,1.0
2000-10-19,48.75,50.0,47.81,49.88,10662700,11.6912026204016,11.9909770465657,11.4657722519261,11.9621987016539,44461347.7225104,0.0,1.0
2000-10-20,48.81,49.0,48.13,48.13,6189000,11.7055917928574,11.7511575056344,11.5425145050241,11.5425145050241,25806904.5414969,0.0,1.0
2000-10-23,49.31,50.5,48.69,49.06,6998900,11.8255015633231,12.1108868170314,11.6768134479457,11.7655466780903,29184027.1765199,0.0,1.0
2000-10-24,49.25,50.19,48.31,49.5,8267600,11.8111123908672,12.0365427593427,11.5856820223918,11.8710672761,34474254.9664371,0.0,1.0
2000-10-25,51.44,51.63,49.69,49.88,12992400,12.3363171855068,12.3818828982837,11.916632988877,11.9621987016539,54175735.4281697,0.0,1.0
2000-10-26,51.06,52.56,50.44,51.5,10172300,12.2451857599529,12.6049150713499,12.0964976445755,12.3507063579627,42416476.8246029,0.0,1.0
2000-10-27,51.69,52.38,50.06,50.38,8457400,12.3962720707396,12.5617475539822,12.0053662190216,12.0821084721196,35265683.3849176,0.0,1.0
2000-10-30,54.0,54.0,51.63,51.88,13404500,12.950255210291,12.950255210291,12.3818828982837,12.4418377835166,55894110.829939,0.0,1.0
2000-10-31,52.81,54.06,52.25,54.0,10027700,12.6648699565827,12.9646443827468,12.5305710136612,12.950255210291,41813523.4562558,0.0,1.0
2000-11-01,52.88,52.94,51.75,51.75,5323000,12.6816573244479,12.6960464969038,12.4106612431955,12.4106612431955,22195856.0146045,0.0,1.0
2000-11-02,53.5,53.81,51.81,52.5,6259200,12.8303454398253,12.904689497514,12.4250504156514,12.590525898894,26099624.6414827,0.0,1.0
2000-11-03,52.75,53.88,52.06,53.5,6692700,12.6504807841268,12.9214768653792,12.4850053008842,12.8303454398253,27907233.8059259,0.0,1.0
2000-11-06,52.63,53.75,51.56,52.06,7863000,12.6217024392151,12.8903003250581,12.3650955304186,12.4850053008842,32787153.0796233,0.0,1.0
2000-11-07,52.31,53.19,52.0,52.56,6102300,12.544960186117,12.7560013821366,12.4706161284283,12.6049150713499,25445382.7086082,0.0,1.0
2000-11-08,52.5,53.44,52.5,52.88,7128800,12.590525898894,12.8159562673694,12.590525898894,12.6816573244479,29725684.4555537,0.0,1.0
2000-11-09,52.38,53.25,50.56,52.5,7562500,12.5617475539822,12.7703905545925,12.1252759894872,12.590525898894,31534127.5803958,0.0,1.0
2000-11-10,52.56,53.19,51.63,52.0,5253600,12.6049150713499,12.7560013821366,12.3818828982837,12.4706161284283,21906471.7562138,0.0,1.0
2000-11-13,51.25,52.38,49.25,52.38,8551200,12.2907514727298,12.5617475539822,11.8111123908672,12.5617475539822,35656810.8119645,0.0,1.0
2000-11-14,50.88,50.94,49.56,50.63,7475600,12.2020182425853,12.2164074150411,11.8854564485559,12.1420633573524,31171771.7871082,0.0,1.0
2000-11-15,53.25,53.38,50.44,50.75,7821300,12.7703905545925,12.8015670949135,12.0964976445755,12.1708417022642,32613272.3364693,0.0,1.0
2000-11-16,52.88,53.38,52.56,53.25,4993900,12.6816573244479,12.8015670949135,12.6049150713499,12.7703905545925,20823574.1783456,0.0,1.0
2000-11-17,52.13,53.19,51.5,52.88,5422600,12.5017926687494,12.7560013821366,12.3507063579627,12.6816573244479,22611168.2932171,0.0,1.0
2000-11-20,52.69,53.13,52.13,52.63,3495800,12.6360916116709,12.7416122096807,12.5017926687494,12.6217024392151,14576793.8109815,0.0,1.0
2000-11-21,53.88,54.13,52.0,52.0,10132300,12.9214768653792,12.981431750612,12.4706161284283,12.4706161284283,42249684.7448389,0.0,1.0
2000-11-22,53.56,53.81,52.44,52.88,6461600,12.8447346122812,12.904689497514,12.5761367264381,12.6816573244479,26943592.5650889,0.0,1.0
2000-11-24,53.06,53.5,52.5,53.5,1738800,12.7248248418155,12.8303454398253,12.590525898894,12.8303454398253,7250451.70734443,0.0,1.0
2000-11-27,53.0,53.38,52.25,53.0,5720900,12.7104356693596,12.8015670949135,12.5305710136612,12.7104356693596,23855020.2280578,0.0,1.0
2000-11-28,54.75,55.0,52.75,53.0,8919700,13.1301198659894,13.1900747512223,12.6504807841268,12.7104356693596,37193382.846791,0.0,1.0
2000-11-29,55.75,55.88,54.94,55.0,8108700,13.3699394069208,13.4011159472418,13.1756855787664,13.1900747512223,33811673.4295741,0.0,1.0
2000-11-30,55.06,56.25,54.19,55.94,9759600,13.2044639236782,13.4898491773864,12.9958209230679,13.4155051196977,40695599.5416369,0.0,1.0
2000-12-01,52.88,54.5,51.75,54.5,8917400,12.6816573244479,13.0701649807566,12.4106612431955,13.0701649807566,37183792.3022044,0.0,1.0
2000-12-04,54.06,54.81,51.75,51.81,6504500,12.9646443827468,13.1445090384453,12.4106612431955,12.4250504156514,27122477.070636,0.0,1.0
2000-12-05,53.75,55.75,53.5,54.69,8508700,12.8903003250581,13.3699394069208,12.8303454398253,13.1157306935336,35479594.2272151,0.0,1.0
2000-12-06,51.19,54.0,50.44,53.5,8500800,12.276362300274,12.950255210291,12.0964976445755,12.8303454398253,35446652.7914615,0.0,1.0
2000-12-07,51.06,51.94,50.5,50.56,7605600,12.2451857599529,12.4562269559725,12.1108868170314,12.1252759894872,31713846.0463415,0.0,1.0
2000-12-08,49.69,51.06,49.06,51.06,9332800,11.916632988877,12.2451857599529,11.7655466780903,12.2451857599529,38915928.0505544,0.0,1.0
2000-12-11,50.06,50.69,49.56,49.94,6178400,12.0053662190216,12.1564525298083,11.8854564485559,11.9765878741098,25762704.6403593,0.0,1.0
2000-12-12,50.19,50.81,49.88,50.0,5803800,12.0365427593427,12.1852308747201,11.9621987016539,11.9909770465657,24200696.8133686,0.0,1.0
2000-12-13,51.81,52.81,50.56,50.69,7000600,12.4250504156514,12.6648699565827,12.1252759894872,12.1564525298083,29191115.8399098,0.0,1.0
2000-12-14,48.13,50.88,47.75,50.38,17118500,11.5425145050241,12.2020182425853,11.4513830794702,12.0821084721196,71380755.436034,0.0,1.0
2000-12-15,46.81,47.88,45.44,45.5,32598700,11.2259527109948,11.4825596197913,10.8973999399189,10.9117891123748,135930124.26513,0.0,1.0
2000-12-18,49.56,50.0,47.56,47.94,17980600,11.8854564485559,11.9909770465657,11.4058173666933,11.4969487922472,74975541.7351491,0.0,1.0
2000-12-19,50.31,50.75,49.06,49.06,15929900,12.0653211042544,12.1708417022642,11.7655466780903,11.7655466780903,66424528.7858442,0.0,1.0
2000-12-20,48.81,50.31,48.06,50.0,9590200,11.7055917928574,12.0653211042544,11.525727137159,11.9909770465657,39989235.0838364,0.0,1.0
2000-12-21,48.13,49.88,48.0,48.75,10996000,11.5425145050241,11.9621987016539,11.5113379647031,11.6912026204016,45851142.7271449,0.0,1.0
2000-12-22,47.38,48.25,46.69,48.19,6362200,11.3626498493257,11.5712928499359,11.1971743660831,11.55690367748,26529114.2468751,0.0,1.0
2000-12-26,48.19,48.75,47.0,47.0,4104200,11.55690367748,11.6912026204016,11.2715184237718,11.2715184237718,17113701.3441931,0.0,1.0
2000-12-27,48.56,50.56,48.38,48.81,5631500,11.6456369076246,12.1252759894872,11.602469390257,11.7055917928574,23482239.929785,0.0,1.0
2000-12-28,48.5,49.38,47.94,48.63,5397400,11.6312477351687,11.8422889311883,11.4969487922472,11.6624242754898,22506089.2829658,0.0,1.0
2000-12-29,48.44,48.94,47.88,48.44,4274200,11.6168585627129,11.7367683331785,11.4825596197913,11.6168585627129,17822567.6831903,0.0,1.0
2001-01-02,48.13,49.13,48.0,48.13,5243800,11.5425145050241,11.7823340459555,11.5113379647031,11.5425145050241,21865607.6966717,0.0,1.0
2001-01-03,47.06,49.56,46.94,48.38,11035200,11.2859075962276,11.8854564485559,11.2571292513159,11.602469390257,46014598.9653137,0.0,1.0
2001-01-04,42.75,46.5,42.25,45.63,31523900,10.2522853748137,11.1516086533061,10.132375604348,10.9429656526959,131448421.081869,0.0,1.0
2001-01-05,43.0,43.75,42.31,43.19,16300100,10.3122402600465,10.492104915745,10.1467647768039,10.3578059728235,67968189.4840607,0.0,1.0
2001-01-08,42.56,43.5,42.13,42.5,10008700,10.2067196620367,10.4321500305122,10.1035972594363,10.1923304895808,41734297.218368,0.0,1.0
2001-01-09,43.5,44.25,42.75,42.81,8979300,10.4321500305122,10.6120146862106,10.2522853748137,10.2666745472696,37441903.0456392,0.0,1.0
2001-01-10,42.56,44.38,42.44,43.69,7409900,10.2522853748137,10.6907054730787,10.2233785551478,10.5244912600002,30760492.1703353,0.19,1.0
2001-01-11,42.06,43.56,42.0,42.81,11252100,10.1318402928727,10.4931755386956,10.1173868830398,10.3125079157842,46710499.9999773,0.0,1.0
2001-01-12,43.56,43.88,42.19,42.44,8935800,10.4931755386956,10.5702603911378,10.1631560141774,10.2233785551478,37094914.3626341,0.0,1.0
2001-01-16,45.0,45.75,43.5,43.5,11165600,10.8400573746855,11.0207249975969,10.4787221288627,10.4787221288627,46351415.1846985,0.0,1.0
2001-01-17,44.25,45.19,43.56,45.0,9598300,10.6593897517741,10.8858265058231,10.4931755386956,10.8400573746855,39845130.4334107,0.0,1.0
2001-01-18,45.06,45.88,44.44,45.0,8587100,10.8545107845184,11.0520407189016,10.7051588829116,10.8400573746855,35647366.6737591,0.0,1.0
2001-01-19,44.06,45.0,44.0,44.5,7406200,10.6136206206365,10.8400573746855,10.5991672108036,10.7196122927446,30745132.4730345,0.0,1.0
2001-01-22,44.19,44.94,43.88,44.75,5924300,10.6449363419412,10.8256039648526,10.5702603911378,10.779834833715,24593366.1405306,0.0,1.0
2001-01-23,44.0,44.56,43.44,44.44,8053300,10.5991672108036,10.7340657025775,10.4642687190297,10.7051588829116,33431418.9928828,0.0,1.0
2001-01-24,43.25,43.63,42.88,43.19,12685400,10.4184995878922,10.5100378501673,10.3293702272559,10.4040461780593,52660514.6327983,0.0,1.0
2001-01-25,45.63,46.0,43.94,44.13,10707500,10.9918181779311,11.0809475385674,10.5847138009707,10.6304829321083,44449718.6080604,0.0,1.0
2001-01-26,46.19,46.88,45.75,45.88,7636900,11.126716669705,11.2929308827835,11.0207249975969,11.0520407189016,31702830.3560957,0.0,1.0
2001-01-29,45.45,47.2,45.4,46.95,4866100,10.9484579484324,11.3700157352257,10.9364134402383,11.3097931942552,20200492.7124615,0.0,1.0
2001-01-30,45.05,45.94,44.56,45.85,6004700,10.8521018828796,11.0664941287345,10.7340657025775,11.0448140139851,24927128.2116105,0.0,1.0
2001-01-31,44.86,45.2,43.44,44.95,6800500,10.806332751742,10.8882354074619,10.4642687190297,10.8280128664914,28230708.5121752,0.0,1.0
2001-02-01,46.0,46.0,44.62,44.9,4897600,11.0809475385674,11.0809475385674,10.7485191124104,10.8159683582973,20331257.7029966,0.0,1.0
2001-02-02,45.51,46.25,45.29,46.0,4615800,10.9629113582653,11.1411700795379,10.9099155222113,11.0809475385674,19161429.9464006,0.0,1.0
2001-02-05,46.33,46.53,45.29,45.29,5031400,11.1604412926484,11.2086193254248,10.9099155222113,10.9099155222113,20886697.567555,0.0,1.0
2001-02-06,47.17,47.55,46.22,46.33,8109600,11.3627890303092,11.4543272925844,11.1339433746214,11.1604412926484,33665135.4680296,0.0,1.0
2001-02-07,47.56,47.73,47.01,47.17,6346800,11.4567361942232,11.4976875220831,11.3242466040881,11.3627890303092,26347277.5215164,0.0,1.0
2001-02-08,48.29,49.2,47.51,47.51,8079800,11.632586013857,11.8517960629895,11.4446916860291,11.4446916860291,33541427.6357137,0.0,1.0
2001-02-09,48.4,48.91,47.81,48.9,7686700,11.659083931884,11.7819379154637,11.5169587351937,11.7795290138249,31909563.5792273,0.0,1.0
2001-02-12,49.5,49.5,48.7,48.9,9060000,11.9240631121541,11.9240631121541,11.7313509810485,11.7795290138249,37610502.0396008,0.0,1.0
2001-02-13,47.66,48.65,47.48,48.55,10283000,11.4808252106114,11.7193064728545,11.4374649811126,11.6952174564663,42687504.6879928,0.0,1.0
2001-02-14,47.41,47.99,47.27,47.91,4028900,11.4206026696409,11.5603189646924,11.3868780466974,11.5410477515818,16725049.8529082,0.0,1.0
2001-02-15,47.95,47.95,46.39,47.65,6862600,11.5506833581371,11.5506833581371,11.1748947024814,11.4784163089725,28488502.3506584,0.0,1.0
2001-02-16,48.5,48.5,47.26,48.3,7297400,11.6831729482722,11.6831729482722,11.3844691450586,11.6349949154958,30293474.3469959,0.0,1.0
2001-02-20,48.67,48.67,48.1,48.3,5967000,11.7241242761321,11.7241242761321,11.5868168827194,11.6349949154958,24770625.3499225,0.0,1.0
2001-02-21,50.0,50.0,48.75,48.85,7921000,12.044508194095,12.044508194095,11.7433954892426,11.7674845056308,32882206.0326356,0.0,1.0
2001-02-22,49.95,50.55,48.87,49.6,8756100,12.0324636859009,12.1769977842301,11.7723023089085,11.9481521285423,36348931.2261534,0.0,1.0
2001-02-23,48.9,49.5,47.87,49.5,5853800,11.7795290138249,11.9240631121541,11.5314121450266,11.9240631121541,24300701.6379046,0.0,1.0
2001-02-26,49.2,49.3,48.55,49.25,4980400,11.8517960629895,11.8758850793777,11.6952174564663,11.8638405711836,20674982.8209744,0.0,1.0
2001-02-27,48.62,49.46,48.0,49.2,7796300,11.712079767938,11.9144275055988,11.5627278663312,11.8517960629895,32364542.7208985,0.0,1.0
2001-02-28,48.99,49.88,48.45,48.84,7877000,11.8012091285743,12.0156013744292,11.6711284400781,11.765075603992,32699550.1728406,0.0,1.0
2001-03-01,49.83,49.99,48.5,48.9,5607700,12.0035568662351,12.0420992924562,11.6831729482722,11.7795290138249,23279074.203915,0.0,1.0
2001-03-02,49.68,49.9,48.66,49.75,6294200,11.9674233416528,12.0204191777068,11.7217153744933,11.9842856531245,26128920.7436706,0.0,1.0
2001-03-05,48.97,49.63,48.52,49.6,3525400,11.7963913252967,11.9553788334587,11.6879907515498,11.9481521285423,14634885.6391179,0.0,1.0
2001-03-06,48.02,49.31,47.71,49.3,5575200,11.5675456696089,11.8782939810165,11.4928697188055,11.8758850793777,23144157.9438391,0.0,1.0
2001-03-07,47.13,48.05,45.92,47.91,7118100,11.353153423754,11.5747723745253,11.0616763254569,11.5410477515818,29549151.7183314,0.0,1.0
2001-03-08,48.5,48.75,46.9,47.25,6186700,11.6831729482722,11.7433954892426,11.2977486860611,11.3820602434198,25682659.2680351,0.0,1.0
2001-03-09,47.76,48.98,47.4,48.51,6994700,11.5049142269996,11.7988002269355,11.4181937680021,11.685581849911,29036885.0569973,0.0,1.0
2001-03-12,47.19,48.55,47.18,47.25,4668600,11.3676068335869,11.6952174564663,11.3651979319481,11.3820602434198,19380616.9781546,0.0,1.0
2001-03-13,47.88,48.03,46.29,47.15,6319700,11.5338210466654,11.5699545712477,11.1508056860932,11.3579712270316,26234778.1169609,0.0,1.0
2001-03-14,46.28,47.51,46.1,47.5,7801500,11.1483967844543,11.4446916860291,11.1050365549556,11.4422827843903,32386129.3225108,0.0,1.0
2001-03-15,46.28,46.5,45.35,46.28,8433000,11.1483967844543,11.2013926205084,10.9243689320442,11.1483967844543,35007656.0375227,0.0,1.0
2001-03-16,45.0,45.5,44.09,45.0,14248800,10.8400573746855,10.9605024566265,10.620847325553,10.8400573746855,59150609.432877,0.0,1.0
2001-03-19,44.75,45.0,44.01,44.05,8216700,10.779834833715,10.8400573746855,10.6015761124424,10.6112117189977,34109736.4358487,0.0,1.0
2001-03-20,43.3,44.8,43.2,44.8,7943300,10.4305440960863,10.7918793419091,10.4064550796981,10.7918793419091,32974779.3433953,0.0,1.0
2001-03-21,44.0,44.6,43.7,44.0,9007000,10.5991672108036,10.7437013091328,10.526900161639,10.5991672108036,37390484.7539388,0.0,1.0
2001-03-22,43.48,44.0,42.4,43.55,12100000,10.473904325585,10.5991672108036,10.2137429485926,10.4907666370568,50230361.4436172,0.0,1.0
2001-03-23,43.48,44.02,42.25,42.6,7060800,10.473904325585,10.6039850140813,10.1776094240103,10.261920981369,29311283.973644,0.0,1.0
2001-03-26,44.25,44.6,43.62,44.0,6727300,10.6593897517741,10.7437013091328,10.5076289485285,10.5991672108036,27926835.5817888,0.0,1.0
2001-03-27,44.78,45.0,44.0,44.25,8135400,10.7870615386315,10.8400573746855,10.5991672108036,10.6593897517741,33772238.222182,0.0,1.0
2001-03-28,45.53,45.91,44.3,44.3,6004100,10.9677291615429,11.059267423818,10.6714342599682,10.6714342599682,24924637.4498861,0.0,1.0
2001-03-29,46.5,46.78,45.06,45.1,6967000,11.2013926205084,11.2688418663953,10.8545107845184,10.8641463910737,28921894.8907173,0.0,1.0
2001-03-30,47.19,47.4,46.01,46.5,6058100,11.3676068335869,11.4181937680021,11.0833564402062,11.2013926205084,25148806.0050889,0.0,1.0
2001-04-02,46.4,47.5,45.63,46.75,5765900,11.1773036041202,11.4422827843903,10.9918181779311,11.2616151614788,23935805.0452687,0.0,1.0
2001-04-03,44.92,46.89,44.13,46.25,8578500,10.820786161575,11.2953397844223,10.6304829321083,11.1411700795379,35611665.755708,0.0,1.0
2001-04-04,45.43,45.65,43.43,44.5,8713200,10.9436401451547,10.9966359812087,10.4618598173909,10.7196122927446,36170841.7628533,0.0,1.0
2001-04-05,47.1,47.1,46.12,46.45,9010800,11.3459267188375,11.3459267188375,11.1098543582332,11.1893481123143,37406259.5781938,0.0,1.0
2001-04-06,47.28,47.29,46.35,47.0,6498100,11.3892869483362,11.3916958499751,11.1652590959261,11.3218377024493,26975364.6030388,0.0,1.0
2001-04-09,48.42,48.42,47.16,47.28,7483300,11.6639017351616,11.6639017351616,11.3603801286704,11.3892869483362,31065195.3546297,0.0,1.0
2001-04-10,48.21,49.5,47.5,49.5,6387000,11.6639017351616,11.9760036484236,11.4921247131337,11.9760036484236,26399165.3043306,0.21,1.0
2001-04-11,46.99,47.51,45.57,47.5,6746900,11.3687355846348,11.4945441078102,11.025181540579,11.4921247131337,27886727.4764034,0.0,1.0
2001-04-12,45.67,47.18,45.4,46.0,9605800,11.0493754873435,11.4147040834873,10.9840518310794,11.1292155116663,39703319.5679254,0.0,1.0
2001-04-16,46.54,47.49,46.0,46.4,6373200,11.2598628241946,11.4897053184573,11.1292155116663,11.2259912987243,26342126.2435509,0.0,1.0
2001-04-17,47.1,47.45,46.28,46.3,8130800,11.3953489260758,11.4800277397515,11.1969585626069,11.2017973519598,33606753.2889385,0.0,1.0
2001-04-18,46.89,46.89,45.7,46.63,8478100,11.3445416378703,11.3445416378703,11.0566336713729,11.2816373762826,35042236.3185605,0.0,1.0
2001-04-19,45.72,46.99,45.54,46.99,7100600,11.0614724607258,11.3687355846348,11.0179233565497,11.3687355846348,29348663.4037779,0.0,1.0
2001-04-20,45.09,45.11,44.34,44.55,10626900,10.9090505961095,10.9138893854624,10.7275959953758,10.7784032835812,43923796.7390935,0.0,1.0
2001-04-23,44.54,45.55,44.25,45.4,8077100,10.7759838889048,11.0203427512261,10.7058214432877,10.9840518310794,33384796.9437307,0.0,1.0
2001-04-24,44.43,45.23,44.16,44.94,5584600,10.7493705474638,10.9429221215798,10.6840468911997,10.8727596759627,23082633.2485619,0.0,1.0
2001-04-25,45.51,45.97,44.3,44.43,4154000,11.0106651725203,11.121957327637,10.71791841667,10.7493705474638,17169583.947736,0.0,1.0
2001-04-26,44.86,45.24,44.3,44.3,8220900,10.8534045185511,10.9453415162562,10.71791841667,10.71791841667,33979160.4901162,0.0,1.0
2001-04-27,45.98,46.1,44.84,45.2,4655800,11.1243767223134,11.1534094584308,10.8485657291982,10.9356639375504,19243656.4621736,0.0,1.0
2001-04-30,46.38,46.85,45.54,46.0,6331800,11.2211525093714,11.3348640591645,11.0179233565497,11.1292155116663,26171009.0612119,0.0,1.0
2001-05-01,45.8,46.29,45.7,46.25,6748800,11.0808276181374,11.1993779572834,11.0566336713729,11.1897003785776,27894580.6804236,0.0,1.0
2001-05-02,45.37,45.69,44.56,44.6,7324700,10.97679364705,11.0542142766964,10.7808226782577,10.7905002569635,30274928.1516567,0.0,1.0
2001-05-03,45.81,45.94,45.0,45.3,5047100,11.0832470128138,11.1146991436076,10.8872760440214,10.9598578843149,20861003.1638464,0.0,1.0
2001-05-04,46.59,46.74,45.35,45.35,5617100,11.2719597975768,11.3082507177236,10.9719548576971,10.9719548576971,23216964.3699634,0.0,1.0
2001-05-07,47.0,47.46,46.25,46.25,7524800,11.3711549793113,11.4824471344279,11.1897003785776,11.1897003785776,31101994.5329617,0.0,1.0
2001-05-08,47.7,47.95,46.51,46.9,9595800,11.5405126066627,11.6009974735739,11.2526046401652,11.3469610325468,39661986.9151864,0.0,1.0
2001-05-09,48.36,48.59,47.6,48.0,10669400,11.7001926553084,11.7558387328667,11.5163186598982,11.6130944469562,44099460.5132337,0.0,1.0
2001-05-10,48.1,48.85,47.92,48.37,7736500,11.6372883937207,11.8187429944544,11.5937392895446,11.7026120499848,31977006.7914441,0.0,1.0
2001-05-11,49.26,49.4,48.15,49.0,7238200,11.9179381761888,11.9518097016591,11.6493853671029,11.8550339146011,29917400.7054651,0.0,1.0
2001-05-14,49.85,49.85,49.12,49.26,6328600,12.0606824620993,12.0606824620993,11.8840666507185,11.9179381761888,26157782.6123354,0.0,1.0
2001-05-15,51.5,51.6,50.4,50.5,15751300,12.4598825837134,12.4840765304779,12.193749169304,12.2179431160685,65104301.3086117,0.0,1.0
2001-05-16,53.8,53.8,51.3,51.5,16248800,13.0163433592967,13.0163433592967,12.4114946901844,12.4598825837134,67160600.7823717,0.0,1.0
2001-05-17,53.7,54.0,52.81,53.8,13706300,12.9921494125322,13.0647312528257,12.7768232863282,13.0163433592967,56651773.8235083,0.0,1.0
2001-05-18,53.02,53.7,52.33,53.7,10603100,12.8276305745337,12.9921494125322,12.6606923418587,12.9921494125322,43825425.025575,0.0,1.0
2001-05-21,53.26,53.37,52.69,53.02,7053700,12.8856960467685,12.9123093882094,12.7477905502109,12.8276305745337,29154813.2624325,0.0,1.0
2001-05-22,52.95,53.25,52.58,52.9,6672900,12.8106948117985,12.883276652092,12.7211772087699,12.7985978384163,27580865.8461356,0.0,1.0
2001-05-23,52.9,53.5,51.8,53.25,9759000,12.7985978384163,12.9437615190032,12.5324644240069,12.883276652092,40336535.8078851,0.0,1.0
2001-05-24,51.94,52.13,50.55,51.85,11573900,12.5663359494772,12.6123044483297,12.2300400894507,12.5445613973891,47837998.9534666,0.0,1.0
2001-05-25,51.4,51.75,50.7,51.49,4780300,12.4356886369489,12.5203674506246,12.2663310095975,12.457463189037,19758247.9887728,0.0,1.0
2001-05-29,51.35,51.66,51.01,51.2,7067100,12.4235916635667,12.4985928985366,12.3413322445674,12.3873007434199,29210199.0171026,0.0,1.0
2001-05-30,51.48,52.1,51.28,51.6,6632900,12.4550437943605,12.6050462643004,12.4066559008315,12.4840765304779,27415535.23518,0.0,1.0
2001-05-31,51.98,51.98,50.95,51.48,5985600,12.576013528183,12.576013528183,12.3268158765087,12.4550437943605,24740072.6233914,0.0,1.0
2001-06-01,51.62,51.9,50.51,51.06,6986600,12.4889153198308,12.5566583707714,12.2203625107449,12.3534292179496,28877471.1625546,0.0,1.0
2001-06-04,51.84,51.9,51.12,51.2,8323800,12.5421420027127,12.5566583707714,12.3679455860083,12.3873007434199,34404473.4867992,0.0,1.0
2001-06-05,52.85,52.85,51.04,51.2,9777800,12.786500865034,12.786500865034,12.3485904285967,12.3873007434199,40414241.1950344,0.0,1.0
2001-06-06,51.7,52.65,51.15,52.35,5926400,12.5082704772424,12.7381129715051,12.3752037700377,12.6655311312116,24495383.3191772,0.0,1.0
2001-06-07,51.65,51.77,50.69,50.75,6699600,12.4961735038601,12.5252062399775,12.263911614921,12.2784279829797,27691224.0289485,0.0,1.0
2001-06-08,51.52,51.72,51.0,51.1,4028700,12.4647213730663,12.5131092665953,12.3389128498909,12.3631067966554,16651685.8089176,0.0,1.0
2001-06-11,50.39,51.6,50.3,51.5,7698800,12.1913297746275,12.4840765304779,12.1695552225395,12.4598825837134,31821182.6906186,0.0,1.0
2001-06-12,50.72,51.49,50.28,50.95,6239800,12.2711697989504,12.457463189037,12.1647164331866,12.3268158765087,25790748.656014,0.0,1.0
2001-06-13,50.78,50.95,50.3,50.5,4809900,12.2856861670091,12.3268158765087,12.1695552225395,12.2179431160685,19880592.6408798,0.0,1.0
2001-06-14,50.5,51.72,50.2,50.28,6912400,12.2179431160685,12.5131092665953,12.145361275775,12.1647164331866,28570782.879232,0.0,1.0
2001-06-15,50.56,51.2,50.05,50.25,10060600,12.2324594841272,12.3873007434199,12.1090703556283,12.1574582491573,41583128.6144901,0.0,1.0
2001-06-18,51.1,51.34,50.5,50.5,9641500,12.3631067966554,12.4211722688902,12.2179431160685,12.2179431160685,39850877.1382033,0.0,1.0
2001-06-19,51.28,51.48,50.72,51.0,8607100,12.4066559008315,12.4550437943605,12.2711697989504,12.3389128498909,35575427.5388922,0.0,1.0
2001-06-20,52.25,52.68,51.8,52.15,11741700,12.6413371844471,12.7453711555344,12.5324644240069,12.6171432376826,48531560.8664253,0.0,1.0
2001-06-21,53.0,53.25,51.93,52.25,14180400,12.8227917851808,12.883276652092,12.5639165548007,12.6413371844471,58611354.889859,0.0,1.0
2001-06-22,52.02,52.39,51.29,52.25,8523700,12.5856911068888,12.6752087099174,12.409075295508,12.6413371844471,35230713.2150496,0.0,1.0
2001-06-25,51.86,52.9,51.86,52.15,5324900,12.5469807920656,12.7985978384163,12.5469807920656,12.6171432376826,22009224.2569328,0.0,1.0
2001-06-26,51.47,52.45,51.15,51.15,7112300,12.4526243996841,12.6897250779761,12.3752037700377,12.3752037700377,29397022.6074824,0.0,1.0
2001-06-27,50.0,51.9,50.0,51.47,6347000,12.096973382246,12.5566583707714,12.096973382246,12.4526243996841,26233834.6933751,0.0,1.0
2001-06-28,50.61,50.88,49.9,49.9,7136900,12.2445564575094,12.3098801137736,12.0727794354815,12.0727794354815,29498700.9332202,0.0,1.0
2001-06-29,48.0,51.11,47.0,51.1,14815300,11.6130944469562,12.3655261913319,11.3711549793113,12.3631067966554,61235565.0122512,0.0,1.0
2001-07-02,49.37,49.8,48.75,49.05,8117100,11.9445515176297,12.048585488717,11.7945490476899,11.8671308879833,33550127.5546864,0.0,1.0
2001-07-03,49.27,49.52,48.7,49.52,3538100,11.9203575708652,11.9808424377765,11.7824520743076,11.9808424377765,14623905.8655476,0.0,1.0
2001-07-05,48.94,49.43,48.01,49.28,5176500,11.8405175465424,11.9590678856884,11.6155138416326,11.9227769655417,21395847.6902877,0.0,1.0
2001-07-06,47.31,48.92,46.86,48.8,11615600,11.4461562142812,11.8356787571895,11.337283453841,11.8066460210721,48010356.1153879,0.0,1.0
2001-07-09,47.9,48.34,46.6,47.5,8254800,11.5889005001917,11.6953538659555,11.2743791922533,11.4921247131337,34119278.1829009,0.0,1.0
2001-07-10,48.4,48.45,47.25,47.4,8290900,11.7098702340141,11.7219672073964,11.4316398462225,11.4679307663692,34268489.0592885,0.0,1.0
2001-07-11,50.18,50.9,49.0,49.1,18514700,12.1913297746275,12.3662551918801,11.9046464519081,11.9289416487487,76207244.2608819,0.21,1.0
2001-07-12,49.0,51.0,47.56,50.0,16375300,11.9046464519081,12.3905503887207,11.5547956174031,12.1475984203144,67401388.4613425,0.0,1.0
2001-07-13,49.6,50.25,49.04,49.23,9204800,12.0504176329519,12.208336412416,11.9143645306444,11.9605254046416,37887324.2327752,0.0,1.0
2001-07-16,49.75,50.15,49.5,50.12,4806700,12.0868604282128,12.1840412155754,12.0261224361113,12.1767526565232,19784569.0715367,0.0,1.0
2001-07-17,50.15,50.52,49.33,50.0,8055800,12.1840412155754,12.2739334438857,11.9848206014822,12.1475984203144,33157994.3675462,0.0,1.0
2001-07-18,51.55,51.6,50.0,50.1,8562500,12.5241739713442,12.5363215697645,12.1475984203144,12.171893617155,35243591.7937529,0.0,1.0
2001-07-19,51.6,51.9,51.1,51.59,7549600,12.5363215697645,12.6092071602864,12.4148455855613,12.5338920500804,31074454.9612984,0.0,1.0
2001-07-20,52.28,52.49,51.5,51.93,6718200,12.7015289082807,12.7525488216461,12.5120263729238,12.6164957193385,27652379.3738736,0.0,1.0
2001-07-23,51.41,52.25,51.27,52.08,4636700,12.4901606957673,12.6942403492286,12.4561474201904,12.6529385145995,19084842.2855585,0.0,1.0
2001-07-24,51.28,51.95,50.51,50.67,7907200,12.4585769398745,12.6213547587067,12.2715039242016,12.3103762391466,32546350.835803,0.0,1.0
2001-07-25,51.5,51.71,50.78,51.1,4442800,12.5120263729238,12.5630462862892,12.3371009556713,12.4148455855613,18286742.1455517,0.0,1.0
2001-07-26,51.85,51.85,51.01,51.35,4599400,12.597059561866,12.597059561866,12.3929799084048,12.4755835776629,18931313.9966351,0.0,1.0
2001-07-27,51.54,51.98,51.23,51.6,3392200,12.5217444516601,12.6286433177589,12.4464293414541,12.5363215697645,13962430.6082066,0.0,1.0
2001-07-30,52.29,52.57,51.26,51.9,5466200,12.7039584279648,12.7719849791186,12.4537179005063,12.6092071602864,22499097.3971402,0.0,1.0
2001-07-31,53.59,53.82,52.0,52.0,7943100,13.019795986893,13.0756749396264,12.633502357127,12.633502357127,32694116.668842,0.0,1.0
2001-08-01,53.1,53.41,52.42,53.35,8540200,12.9007495223739,12.9760646325799,12.7355421838576,12.9614875144755,35151804.1035924,0.0,1.0
2001-08-02,52.0,53.33,51.65,53.33,7305900,12.633502357127,12.9566284751073,12.5484691681848,12.9566284751073,30071376.0333991,0.0,1.0
2001-08-03,52.26,52.51,51.14,52.0,3514300,12.6966698689126,12.7574078610142,12.4245636642976,12.633502357127,14464999.0821356,0.0,1.0
2001-08-06,51.71,52.5,51.35,52.48,5601000,12.5630462862892,12.7549783413301,12.4755835776629,12.750119301962,23053939.5780216,0.0,1.0
2001-08-07,52.59,52.6,51.46,51.66,6036400,12.7768440184867,12.7792735381708,12.5023082941876,12.5508986878688,24846063.3581093,0.0,1.0
2001-08-08,51.87,52.75,51.63,52.59,3650600,12.6019186012342,12.8157163334317,12.5436101288167,12.7768440184867,15026015.3228934,0.0,1.0
2001-08-09,51.57,52.11,51.24,51.87,4840900,12.5290330107123,12.6602270736517,12.4488588611382,12.6019186012342,19925337.6367158,0.0,1.0
2001-08-10,52.28,52.44,51.52,51.57,6059800,12.7015289082807,12.7404012232258,12.516885412292,12.5290330107123,24942378.6921793,0.0,1.0
2001-08-13,52.55,52.86,51.85,51.85,6582100,12.7671259397504,12.8424410499564,12.597059561866,12.597059561866,27092186.3410993,0.0,1.0
2001-08-14,52.29,52.64,51.61,52.5,4842000,12.7039584279648,12.788991616907,12.5387510894485,12.7549783413301,19929865.2806251,0.0,1.0
2001-08-15,53.15,53.52,52.26,52.54,6938000,12.9128971207942,13.0027893491045,12.6966698689126,12.7646964200664,28557084.9477441,0.0,1.0
2001-08-16,52.97,53.38,52.15,53.0,4706900,12.8691657664811,12.9687760735277,12.6699451523879,12.8764543255333,19373788.2877683,0.0,1.0
2001-08-17,52.29,52.95,51.6,52.62,3692300,12.7039584279648,12.864306727113,12.5363215697645,12.7841325775389,15197654.1874539,0.0,1.0
2001-08-20,52.99,53.3,52.2,52.25,6001000,12.8740248058492,12.9493399160552,12.6820927508082,12.6942403492286,24700355.5450291,0.0,1.0
2001-08-21,52.74,53.49,52.56,53.24,6254200,12.8132868137476,12.9955007900524,12.7695554594345,12.9347627979508,25742536.8521449,0.0,1.0
2001-08-22,52.95,52.95,52.02,52.74,3721900,12.864306727113,12.864306727113,12.6383613964951,12.8132868137476,15319488.9690124,0.0,1.0
2001-08-23,52.29,53.6,52.0,52.7,9482900,12.7039584279648,13.022225506577,12.633502357127,12.8035687350114,39031994.9338372,0.0,1.0
2001-08-24,52.5,52.5,51.8,52.29,7560600,12.7549783413301,12.7549783413301,12.5849119634457,12.7039584279648,31119731.4003912,0.0,1.0
2001-08-27,52.06,52.54,52.0,52.45,3340100,12.6480794752314,12.7646964200664,12.633502357127,12.7428307429098,13747984.9285038,0.0,1.0
2001-08-28,51.4,52.04,51.15,51.6,4443700,12.4877311760832,12.6432204358632,12.4269931839816,12.5363215697645,18290446.5814774,0.0,1.0
2001-08-29,51.0,51.9,50.94,51.85,3418700,12.3905503887207,12.6092071602864,12.3759732706163,12.597059561866,14071505.6660208,0.0,1.0
2001-08-30,50.32,51.58,50.04,51.0,5327400,12.2253430502044,12.5314625303963,12.1573164990507,12.3905503887207,21927791.0565886,0.0,1.0
2001-08-31,49.7,50.98,49.39,50.32,5518300,12.0747128297925,12.3856913493526,11.9993977195866,12.2253430502044,22713543.0768429,0.0,1.0
2001-09-04,50.6,51.5,49.45,50.2,6363200,12.2933696013582,12.5120263729238,12.013974837691,12.1961888139957,26191185.2031543,0.0,1.0
2001-09-05,51.63,51.88,50.18,50.35,8058500,12.5436101288167,12.6043481209182,12.1913297746275,12.2326316092566,33169107.6753235,0.0,1.0
2001-09-06,49.96,51.22,49.95,50.85,6842800,12.1378803415782,12.4439998217701,12.1354508218941,12.3541075934598,28165237.9475962,0.0,1.0
2001-09-07,48.9,50.35,48.56,50.21,8594200,11.8803512550675,12.2326316092566,11.7977475858094,12.1986183336797,35374070.2591383,0.0,1.0
2001-09-10,49.53,50.14,48.43,48.9,6017700,12.0334109951635,12.1816116958913,11.7661638299165,11.8803512550675,24769093.4116516,0.0,1.0
2001-09-17,50.53,51.1,47.8,48.0,15170400,12.2763629635697,12.4148455855613,11.6131040898206,11.6616944835018,62441971.9647244,0.0,1.0
2001-09-18,50.41,50.97,49.7,50.6,10206300,12.247208727361,12.3832618296685,12.0747128297925,12.2933696013582,42009538.21017,0.0,1.0
2001-09-19,49.6,50.8,48.28,50.8,10791300,12.0504176329519,12.3419599950394,11.7297210346556,12.3419599950394,44417421.5619185,0.0,1.0
2001-09-20,48.49,49.4,48.29,49.4,11071000,11.7807409480209,12.0018272392706,11.7321505543397,12.0018272392706,45568677.9268485,0.0,1.0
2001-09-21,47.05,47.99,46.84,47.99,13951400,11.4308901135159,11.6592649638178,11.3798702001505,11.6592649638178,57424519.3052688,0.0,1.0
2001-09-24,47.25,47.95,46.35,47.85,8397600,11.4794805071971,11.6495468850815,11.2608237356315,11.6252516882409,34564856.8113542,0.0,1.0
2001-09-25,48.45,48.95,46.94,46.95,9214800,11.7710228692847,11.8924988534878,11.4041653969912,11.4065949166752,37928484.6319503,0.0,1.0
2001-09-26,49.9,49.9,48.95,49.3,7466200,12.1233032234738,12.1233032234738,11.8924988534878,11.97753204243,30731177.2321773,0.0,1.0
2001-09-27,50.99,51.0,49.6,49.7,9533500,12.3881208690366,12.3905503887207,12.0504176329519,12.0747128297925,39240266.5536637,0.0,1.0
2001-09-28,51.85,51.96,50.96,51.4,11185900,12.597059561866,12.6237842783907,12.3808323099844,12.4877311760832,46041610.9133715,0.0,1.0
2001-10-01,52.79,52.9,51.55,51.75,9462200,12.825434412168,12.8521591286926,12.5241739713442,12.5727643650254,38946792.9075444,0.0,1.0
2001-10-02,53.4,53.41,52.16,52.47,11318200,12.9736351128958,12.9760646325799,12.672374672072,12.7476897822779,46586162.994459,0.0,1.0
2001-10-03,51.45,53.41,50.98,53.41,10894500,12.4998787745035,12.9760646325799,12.3856913493526,12.9760646325799,44842196.8814065,0.0,1.0
2001-10-04,51.66,51.98,51.32,51.98,7416800,12.5508986878688,12.6286433177589,12.4682950186107,12.6286433177589,30527844.8602521,0.0,1.0
2001-10-05,51.98,52.13,51.38,52.13,8477000,12.6286433177589,12.6650861130198,12.4828721367151,12.6650861130198,34891670.3808051,0.0,1.0
2001-10-08,51.77,52.2,51.4,52.2,4615600,12.5776234043935,12.6820927508082,12.4877311760832,12.6820927508082,18997993.8432989,0.0,1.0
2001-10-09,51.03,51.77,50.4,51.77,6221500,12.3978389477729,12.5776234043935,12.2447792076769,12.5776234043935,25607942.3468419,0.0,1.0
2001-10-10,52.65,52.69,50.9,51.65,8817600,12.7914211365911,12.8011392153273,12.3662551918801,12.5484691681848,36293593.5767119,0.0,1.0
2001-10-11,51.02,52.75,50.8,52.75,13285500,12.4464293414541,12.8684662438594,12.3927599087783,12.8684662438594,54459491.2648908,0.21,1.0
2001-10-12,51.91,51.97,50.8,50.95,7603100,12.6635465918245,12.678183709827,12.3927599087783,12.4293527037846,31166381.2454246,0.0,1.0
2001-10-15,53.0,53.72,51.8,51.85,11435500,12.9294542355364,13.1050996515664,12.6367118754866,12.648909473822,46876031.1888645,0.0,1.0
2001-10-16,53.48,53.95,53.0,53.3,9726700,13.0465511795564,13.1612086039093,12.9294542355364,13.0026398255489,39871373.5791812,0.0,1.0
2001-10-17,53.22,53.4,52.69,53.05,6114400,12.9831236682123,13.0270350222197,12.8538291258569,12.9416518338719,25063950.4264082,0.0,1.0
2001-10-18,52.56,53.38,52.0,53.0,4933700,12.8221153701848,13.0221559828856,12.6855022688282,12.9294542355364,20224063.2308601,0.0,1.0
2001-10-19,53.05,53.05,52.31,52.56,5133300,12.9416518338719,12.9416518338719,12.7611273785078,12.8221153701848,21042257.0855491,0.0,1.0
2001-10-22,54.58,54.58,52.48,52.5,9411800,13.3148983429355,13.3148983429355,12.8025992128482,12.8074782521823,38580545.6992131,0.0,1.0
2001-10-23,53.86,54.58,53.4,54.58,8594600,13.1392529269055,13.3148983429355,13.0270350222197,13.3148983429355,35230705.929414,0.0,1.0
2001-10-24,54.24,54.6,53.51,54.6,7925100,13.2319546742547,13.3197773822696,13.0538697385576,13.3197773822696,32486313.215414,0.0,1.0
2001-10-25,54.55,54.9,53.26,53.79,7132100,13.3075797839342,13.3929629722821,12.9928817468806,13.122176289236,29235673.3017445,0.0,1.0
2001-10-26,54.3,54.65,53.7,54.0,6343400,13.2465917922572,13.331974980605,13.1002206122322,13.1734062022447,26002659.808792,0.0,1.0
2001-10-29,54.03,54.5,53.91,54.35,6902000,13.1807247612459,13.2953821855988,13.1514505252409,13.2587893905926,28292454.8349912,0.0,1.0
2001-10-30,53.78,54.23,53.75,54.23,7619600,13.1197367695689,13.2295151545876,13.1124182105676,13.2295151545876,31234017.5109676,0.0,1.0
2001-10-31,52.98,53.99,52.98,53.5,7748000,12.9245751962023,13.1709666825776,12.9245751962023,13.0514302188906,31760350.6319199,0.0,1.0
2001-11-01,53.92,54.09,52.76,52.78,7827800,13.153890044908,13.1953618792484,12.8709057635265,12.8757848028606,32087464.2070913,0.0,1.0
2001-11-02,54.45,54.7,53.35,53.92,6073300,13.2831845872634,13.3441725789404,13.0148374238843,13.153890044908,24895474.6376922,0.0,1.0
2001-11-05,53.8,54.94,53.49,54.94,9097700,13.124615808903,13.4027210509504,13.0489906992235,13.4027210509504,37292997.1533323,0.0,1.0
2001-11-06,54.25,54.74,53.21,54.0,7207700,13.2343941939217,13.3539306576088,12.9806841485452,13.1734062022447,29545570.3729595,0.0,1.0
2001-11-07,53.72,54.6,53.54,54.6,6413500,13.1050996515664,13.3197773822696,13.0611882975589,13.3197773822696,26290011.4581593,0.0,1.0
2001-11-08,53.53,53.85,53.28,53.72,8091200,13.0587487778918,13.1368134072384,12.9977607862148,13.1050996515664,33167184.9552131,0.0,1.0
2001-11-09,53.2,53.79,52.9,53.53,5749800,12.9782446288781,13.122176289236,12.9050590388656,13.0587487778918,23569393.9162898,0.0,1.0
2001-11-12,53.61,53.84,52.5,52.95,4324500,13.0782649352285,13.1343738875714,12.8074782521823,12.917256637201,17726850.3236626,0.0,1.0
2001-11-13,53.12,53.84,52.99,53.61,8086400,12.9587284715414,13.1343738875714,12.9270147158694,13.0782649352285,33147508.9506915,0.0,1.0
2001-11-14,52.18,52.99,52.02,52.88,8309500,12.7294136228357,12.9270147158694,12.6903813081624,12.9001799995315,34062033.2441841,0.0,1.0
2001-11-15,52.9,53.04,52.2,52.2,7360500,12.9050590388656,12.9392123142048,12.7342926621699,12.7342926621699,30171923.1835631,0.0,1.0
2001-11-16,52.03,53.08,51.56,53.05,7549800,12.6928208278295,12.9489703928731,12.5781634034766,12.9416518338719,30947895.6118829,0.0,1.0
2001-11-19,52.13,52.33,51.24,51.97,8723200,12.7172160245003,12.7660064178419,12.50009877413,12.678183709827,35757858.8838879,0.0,1.0
2001-11-20,52.94,53.12,52.3,52.3,5953500,12.914817117534,12.9587284715414,12.7586878588407,12.7586878588407,24404394.3581743,0.0,1.0
2001-11-21,53.75,54.14,52.43,54.14,7386600,13.1124182105676,13.2075594775838,12.7904016145128,13.2075594775838,30278911.4581492,0.0,1.0
2001-11-23,53.95,54.19,53.33,54.19,1832400,13.1612086039093,13.2197570759192,13.0099583845502,13.2197570759192,7511314.72611383,0.0,1.0
2001-11-26,54.05,54.4,53.81,54.2,6473700,13.1856038005801,13.270986988928,13.1270553285701,13.2221965955863,26536781.3482008,0.0,1.0
2001-11-27,53.78,54.48,53.07,53.3,5932600,13.1197367695689,13.2905031462646,12.946530873206,13.0026398255489,24318721.7551533,0.0,1.0
2001-11-28,54.09,54.5,53.75,54.5,5369700,13.1953618792484,13.2953821855988,13.1124182105676,13.2953821855988,22011300.3082371,0.0,1.0
2001-11-29,54.55,54.75,53.63,54.0,5923700,13.3075797839342,13.3563701772759,13.0831439745626,13.1734062022447,24282239.1634363,0.0,1.0
2001-11-30,55.0,55.0,54.38,54.7,8047100,13.4173581689529,13.4173581689529,13.2661079495938,13.3441725789404,32986411.6636711,0.0,1.0
2001-12-03,55.46,56.0,54.75,56.0,11137900,13.5295760736387,13.6613101356612,13.3563701772759,13.6613101356612,45656118.9085262,0.0,1.0
2001-12-04,55.09,55.45,54.57,55.4,6571000,13.4393138459567,13.5271365539716,13.3124588232684,13.5149389556362,26935630.3565237,0.0,1.0
2001-12-05,55.16,55.3,54.58,54.95,8866800,13.4563904836262,13.4905437589654,13.3148983429355,13.4051605706175,36346499.3524921,0.0,1.0
2001-12-06,54.92,55.45,54.63,55.45,9216700,13.3978420116163,13.5271365539716,13.3270959412709,13.5271365539716,37780798.098763,0.0,1.0
2001-12-07,55.14,55.48,54.83,55.48,5614200,13.4515114442921,13.5344551129729,13.3758863346125,13.5344551129729,23013546.7885551,0.0,1.0
2001-12-10,55.5,55.65,54.74,55.14,7822000,13.539334152307,13.5759269473133,13.3539306576088,13.4515114442921,32063689.0349611,0.0,1.0
2001-12-11,54.14,55.97,53.8,55.95,8333800,13.2075594775838,13.6539915766599,13.124615808903,13.6491125373257,34161643.0170747,0.0,1.0
2001-12-12,53.04,54.05,53.04,54.0,10161100,12.9392123142048,13.1856038005801,12.9392123142048,13.1734062022447,41652051.9883843,0.0,1.0
2001-12-13,53.19,53.97,52.85,53.04,9039800,12.975805109211,13.1660876432434,12.8928614405302,12.9392123142048,37055655.3487907,0.0,1.0
2001-12-14,54.4,54.85,53.28,53.4,6481200,13.270986988928,13.3807653739467,12.9977607862148,13.0270350222197,26567525.1052658,0.0,1.0
2001-12-17,54.0,54.5,53.79,54.05,7125800,13.1734062022447,13.2953821855988,13.122176289236,13.1856038005801,29209848.5458099,0.0,1.0
2001-12-18,53.85,54.0,53.4,53.77,9137500,13.1368134072384,13.1734062022447,13.0270350222197,13.1172972499018,37456144.0241571,0.0,1.0
2001-12-19,54.82,55.15,53.54,54.1,5503300,13.3734468149454,13.4539509639592,13.0611882975589,13.1978013989155,22558949.1007545,0.0,1.0
2001-12-20,55.6,55.94,55.06,55.25,8448900,13.5637293489779,13.6466730176587,13.4319952869554,13.47834616063,34633457.2088316,0.0,1.0
2001-12-21,56.59,56.7,55.5,55.6,14493900,13.805241796019,13.8320765123569,13.539334152307,13.5637293489779,59412925.4031989,0.0,1.0
2001-12-24,56.46,56.94,56.41,56.5,2124200,13.7735280403469,13.8906249843669,13.7613304420115,13.7832861190153,8707451.8343217,0.0,1.0
2001-12-26,56.77,57.17,56.56,56.75,4713400,13.8491531500265,13.9467339367098,13.7979232370178,13.8442741106923,19321016.6066716,0.0,1.0
2001-12-27,56.5,56.81,56.26,56.38,4176100,13.7832861190153,13.8589112286948,13.7247376470053,13.7540118830103,17118533.850537,0.0,1.0
2001-12-28,56.48,56.85,56.12,56.8,3474900,13.7784070796811,13.8686693073632,13.6905843716661,13.8564717090277,14244197.5233426,0.0,1.0
2001-12-31,55.75,56.47,55.75,56.25,4278000,13.6003221439841,13.775967560014,13.6003221439841,13.7222981273382,17536239.0298598,0.0,1.0
2002-01-02,55.84,56.0,54.92,55.15,7724600,13.6222778209878,13.6613101356612,13.3978420116163,13.4539509639592,31664430.1098773,0.0,1.0
2002-01-03,55.89,55.9,55.36,55.9,5919900,13.6344754193232,13.6369149389903,13.5051808769679,13.6369149389903,24266662.3265234,0.0,1.0
2002-01-04,55.79,56.05,55.21,56.05,5953500,13.6100802226524,13.6735077339966,13.4685880819616,13.6735077339966,24404394.3581745,0.0,1.0
2002-01-07,55.4,55.9,54.96,55.9,4962400,13.5149389556362,13.6369149389903,13.4076000902846,13.6369149389903,20341709.3412287,0.0,1.0
2002-01-08,55.04,55.89,54.7,55.65,5976000,13.4271162476212,13.6344754193232,13.3441725789404,13.5759269473133,24496625.6293694,0.0,1.0
2002-01-09,54.74,55.58,54.5,54.85,5540600,13.3539306576088,13.5588503096437,13.2953821855988,13.3807653739467,22711848.0525575,0.0,1.0
2002-01-10,55.24,55.46,54.63,54.75,4717500,13.4759066409629,13.5295760736387,13.3270959412709,13.3563701772759,19337823.1938671,0.0,1.0
2002-01-11,55.88,55.94,54.92,55.15,8195700,13.6832658126649,13.6979579377322,13.4481918115883,13.5045116243463,33469766.813717,0.21,1.0
2002-01-14,55.89,56.5,55.88,56.0,7162500,13.6857145001761,13.8350844383602,13.6832658126649,13.7126500627995,29250363.5812985,0.0,1.0
2002-01-15,55.77,56.29,55.14,56.25,6039800,13.6563302500415,13.7836620006247,13.502062936835,13.7738672505798,24665458.4235012,0.0,1.0
2002-01-16,56.5,57.16,55.37,55.7,11824900,13.8350844383602,13.9966978141003,13.558382749593,13.639189437463,48290767.7923206,0.0,1.0
2002-01-17,57.4,57.54,56.33,56.5,10416600,14.0554663143694,14.0897479395264,13.7934567506695,13.8350844383602,42539523.5296272,0.0,1.0
2002-01-18,57.41,57.74,57.08,57.26,11701500,14.0579150018807,14.1387216897507,13.9771083140106,14.0211846892125,47786824.3555412,0.0,1.0
2002-01-22,57.48,57.64,57.06,57.26,8060200,14.0750558144592,14.1142348146386,13.9722109389882,14.0211846892125,32916409.1501545,0.0,1.0
2002-01-23,57.39,57.84,57.12,57.84,7488500,14.0530176268582,14.1632085648629,13.9869030640555,14.1632085648629,30581689.0301647,0.0,1.0
2002-01-24,57.34,57.88,56.8,57.2,10165400,14.0407741893022,14.1730033149077,13.9085450636966,14.0064925641452,41513667.8463289,0.0,1.0
2002-01-25,57.24,57.6,56.81,57.2,7727300,14.01628731419,14.1044400645937,13.9109937512078,14.0064925641452,31556905.340561,0.0,1.0
2002-01-28,56.85,57.48,56.57,57.48,6313200,13.9207885012527,14.0750558144592,13.8522252509387,14.0750558144592,25781974.9195746,0.0,1.0
2002-01-29,56.22,57.63,56.02,56.85,8629400,13.7665211880462,14.1117861271274,13.7175474378219,13.9207885012527,35240919.7191563,0.0,1.0
2002-01-30,56.48,56.97,56.02,56.22,8338000,13.8301870633377,13.9501727513872,13.7175474378219,13.7665211880462,34050894.4559676,0.0,1.0
2002-01-31,57.7,57.72,56.4,56.7,7543100,14.1289269397059,14.1338243147283,13.810597563248,13.8840581885845,30804665.6237476,0.0,1.0
2002-02-01,57.44,57.97,57.27,57.97,5662900,14.0652610644143,14.1950415025087,14.0236333767237,14.1950415025087,23126266.5165145,0.0,1.0
2002-02-04,56.61,57.4,56.5,57.19,7366600,13.8620200009835,14.0554663143694,13.8350844383602,14.004043876634,30083871.3239782,0.0,1.0
2002-02-05,57.0,57.25,56.51,56.61,7243200,13.9575188139209,14.0187360017012,13.8375331258714,13.8620200009835,29579927.8871987,0.0,1.0
2002-02-06,55.92,56.65,55.64,56.55,10330700,13.6930605627097,13.8718147510284,13.6244973123958,13.8473278759162,42188723.3576714,0.0,1.0
2002-02-07,55.58,56.24,55.15,56.17,6444100,13.6098051873285,13.7714185630686,13.5045116243463,13.7542777504901,26316547.0093187,0.0,1.0
2002-02-08,55.29,55.45,54.39,55.05,8815900,13.5387932495033,13.5779722496827,13.318411373494,13.4800247492341,36002552.2228787,0.0,1.0
2002-02-11,55.68,55.89,54.54,54.75,9049800,13.6342920624406,13.6857145001761,13.3551416861622,13.4065641238977,36957757.8133383,0.0,1.0
2002-02-12,56.13,56.13,55.35,55.53,8258000,13.7444830004452,13.7444830004452,13.5534853745705,13.5975617497724,33724188.824344,0.0,1.0
2002-02-13,55.97,56.1,55.47,56.0,8555800,13.7053040002658,13.7371369379116,13.5828696247051,13.7126500627995,34940350.5380627,0.0,1.0
2002-02-14,56.27,56.3,55.68,55.97,6181700,13.7787646256022,13.7861106881359,13.6342920624406,13.7053040002658,25244952.5375935,0.0,1.0
2002-02-15,57.34,57.9,56.21,57.9,11737800,14.0407741893022,14.1779006899302,13.764072500535,14.1779006899302,47935067.0358904,0.0,1.0
2002-02-19,56.59,57.47,56.49,57.4,7151300,13.8571226259611,14.0726071269479,13.832635750849,14.0554663143694,29204624.7928712,0.0,1.0
2002-02-20,57.58,57.75,56.88,57.75,6929700,14.0995426895713,14.1411703772619,13.9281345637863,14.1411703772619,28299650.1932739,0.0,1.0
2002-02-21,57.15,58.0,56.75,57.58,9663400,13.9942491265891,14.2023875650423,13.8963016261405,14.0995426895713,39463590.0078911,0.0,1.0
2002-02-22,57.61,57.89,56.71,56.71,5438900,14.1068887521049,14.1754520024189,13.8865068760957,13.8865068760957,22211490.7479686,0.0,1.0
2002-02-25,56.77,57.82,56.19,57.61,8094400,13.901199001163,14.1583111898404,13.7591751255125,14.1068887521049,33056075.8076736,0.0,1.0
2002-02-26,56.49,56.83,56.25,56.77,7392000,13.832635750849,13.9158911262302,13.7738672505798,13.901199001163,30187600.3620185,0.0,1.0
2002-02-27,56.39,56.88,56.0,56.25,7002000,13.8081488757368,13.9281345637863,13.7126500627995,13.7738672505798,28594910.4078537,0.0,1.0
2002-02-28,56.55,57.45,56.4,56.59,8491800,13.8473278759162,14.0677097519255,13.810597563248,13.8571226259611,34678986.0327639,0.0,1.0
2002-03-01,57.49,57.79,56.31,56.95,5702700,14.0775045019704,14.1509651273068,13.7885593756471,13.9452753763648,23288802.5682472,0.0,1.0
2002-03-04,57.37,57.7,57.15,57.49,5496600,14.0481202518358,14.1289269397059,13.9942491265891,14.0775045019704,22447127.184777,0.0,1.0
2002-03-05,55.02,57.2,54.84,57.15,13062300,13.4726786867005,14.0064925641452,13.4286023114986,13.9942491265891,53344087.1494582,0.0,1.0
2002-03-06,56.02,56.65,55.51,55.72,7331800,13.7175474378219,13.8718147510284,13.59266437475,13.6440868124855,29941754.3742219,0.0,1.0
2002-03-07,54.35,56.0,53.98,56.0,13871400,13.3086166234491,13.7126500627995,13.2180151855342,13.7126500627995,56648306.2312914,0.0,1.0
2002-03-08,54.09,54.92,53.7,54.75,7611000,13.2449507481576,13.4481918115883,13.1494519352202,13.4065641238977,31081957.0285881,0.0,1.0
2002-03-11,54.67,54.8,53.84,53.9,6246300,13.386974623808,13.4188075614538,13.1837335603772,13.1984256854445,25508767.3351294,0.0,1.0
2002-03-12,55.19,55.46,54.03,55.46,6646100,13.5143063743911,13.5804209371939,13.2302586230903,13.5804209371939,27141478.7291683,0.0,1.0
2002-03-13,55.5,55.85,54.85,55.19,6470400,13.5902156872388,13.6759197501312,13.4310509990098,13.5143063743911,26423951.4857149,0.0,1.0
2002-03-14,54.84,55.6,54.45,55.6,8755500,13.4286023114986,13.6147025623509,13.3331034985613,13.6147025623509,35755889.4710031,0.0,1.0
2002-03-15,54.01,55.3,52.4,55.09,21623800,13.2253612480678,13.5412419370145,12.8311225587624,13.489819499279,88307715.4637744,0.0,1.0
2002-03-18,53.51,54.3,52.95,54.25,11854700,13.1029268725071,13.296373185893,12.9658003718791,13.284129748337,48412465.6401005,0.0,1.0
2002-03-19,53.38,54.3,53.11,54.3,8538100,13.0710939348613,13.296373185893,13.0049793720586,13.296373185893,34868066.9170661,0.0,1.0
2002-03-20,51.8,53.01,51.4,52.8,18962400,12.6842013080895,12.9804924969464,12.5862538076409,12.9290700592109,77439035.8637368,0.0,1.0
2002-03-21,52.36,52.51,51.52,52.51,9248000,12.8213278087175,12.8580581213857,12.6156380577755,12.8580581213857,37767171.0156856,0.0,1.0
2002-03-22,53.7,53.98,52.24,52.45,11958900,13.1494519352202,13.2180151855342,12.7919435585829,12.8433659963184,48837999.7252901,0.0,1.0
2002-03-25,52.41,53.65,52.2,53.55,8376100,12.8335712462736,13.1372084976641,12.7821488085381,13.112721622552,34206488.0130281,0.0,1.0
2002-03-26,52.84,53.36,52.26,52.26,7009500,12.9388648092558,13.0661965598389,12.7968409336054,12.7968409336054,28625539.0608184,0.0,1.0
2002-03-27,51.91,52.9,51.56,52.9,9347600,12.7111368707129,12.9535569343231,12.6254328078204,12.9535569343231,38173919.5270569,0.0,1.0
2002-03-28,52.6,53.27,51.81,52.0,9733000,12.8800963089866,13.044158372238,12.6866499956007,12.7331750583138,39747823.9074037,0.0,1.0
2002-04-01,53.24,53.55,52.25,53.55,11091700,13.0368123097043,13.112721622552,12.7943922460941,13.112721622552,45296510.6784907,0.0,1.0
2002-04-02,53.48,53.55,52.5,52.6,7556200,13.0955808099735,13.112721622552,12.8556094338745,12.8800963089866,30858163.670926,0.0,1.0
2002-04-03,52.95,54.5,52.8,53.52,10056600,12.9658003718791,13.3453469361173,12.9290700592109,13.1053755600183,41069348.1873211,0.0,1.0
2002-04-04,52.8,53.25,52.25,53.2,7567300,12.9290700592109,13.0392609972156,12.7943922460941,13.0270175596595,30903494.0773139,0.0,1.0
2002-04-05,51.91,52.8,51.5,52.55,7176300,12.7111368707129,12.9290700592109,12.6107406827531,12.8678528714306,29306720.3027535,0.0,1.0
2002-04-08,51.95,52.7,51.34,52.3,8300900,12.7209316207577,12.9045831840988,12.5715616825737,12.8066356836502,33899384.7193021,0.0,1.0
2002-04-09,52.66,53.24,51.7,52.85,11642500,12.8947884340539,13.0368123097043,12.6597144329774,12.941313496767,47545878.952219,0.0,1.0
2002-04-10,54.58,54.7,52.31,52.41,13046000,13.364936436207,13.3943206863416,12.8090843711614,12.8335712462736,53277520.8770152,0.0,1.0
2002-04-11,53.82,54.85,53.51,54.34,8662700,13.2363803418683,13.4896964279353,13.1601395781006,13.36426807464,35223112.5094878,0.235,1.0
2002-04-12,53.69,54.01,52.5,53.7,9245500,13.2044084086754,13.2831085519195,12.9117422509864,13.2068677881518,37592815.9472762,0.0,1.0
2002-04-15,53.75,54.25,53.34,53.55,5612500,13.2191646855337,13.3421336593526,13.1183301270021,13.1699770960061,22820797.0909185,0.0,1.0
2002-04-16,54.33,54.77,53.51,53.75,6390700,13.3618086951636,13.4700213921242,13.1601395781006,13.2191646855337,25985009.8831062,0.0,1.0
2002-04-17,54.5,54.65,53.86,54.08,5722500,13.403618146262,13.4405088384077,13.2462178597738,13.3003242082541,23268064.3835692,0.0,1.0
2002-04-18,54.67,54.74,53.76,54.3,6933500,13.4454275973605,13.4626432536951,13.22162406501,13.3544305567345,28192070.6690216,0.0,1.0
2002-04-19,54.75,55.17,54.51,54.92,5123100,13.4651026331715,13.5683965711794,13.4060775257384,13.5069120842699,20830864.2452534,0.0,1.0
2002-04-22,54.39,55.23,54.25,54.8,6581900,13.3765649720219,13.5831528480376,13.3421336593526,13.4773995305534,26762441.7590586,0.0,1.0
2002-04-23,54.58,55.2,54.35,54.88,6267100,13.4232931820731,13.5757747096085,13.3667274541164,13.4970745663644,25482444.0888188,0.0,1.0
2002-04-24,53.66,54.99,53.57,54.83,6452600,13.1970302702462,13.5241277406046,13.1748958549588,13.4847776689825,26236699.3868796,0.0,1.0
2002-04-25,53.39,54.08,52.75,53.76,6788000,13.130627024384,13.3003242082541,12.9732267378958,13.22162406501,27600458.022834,0.0,1.0
2002-04-26,54.12,54.58,53.21,53.64,10968700,13.3101617261597,13.4232931820731,13.0863581938092,13.1921115112935,44599461.3899613,0.0,1.0
2002-04-29,53.14,54.31,53.0,54.12,10009300,13.0691425374746,13.3568899362108,13.0347112248053,13.3101617261597,40698477.3847895,0.0,1.0
2002-04-30,53.95,54.1,53.15,53.59,7994100,13.2683522750612,13.3052429672069,13.071601916951,13.1798146139116,32504540.5834321,0.0,1.0
2002-05-01,55.0,55.0,53.87,54.1,6729200,13.5265871200809,13.5265871200809,13.2486772392502,13.3052429672069,27361373.3245808,0.0,1.0
2002-05-02,54.0,55.0,52.43,54.95,12713800,13.2806491724431,13.5265871200809,12.8945265946517,13.5142902226991,51695153.6845472,0.0,1.0
2002-05-03,53.43,53.91,52.53,53.9,5793600,13.1404645422895,13.2585147571557,12.9191203894155,13.2560553776793,23557161.6972733,0.0,1.0
2002-05-06,52.18,53.8,52.13,53.75,5600600,12.8330421077423,13.2314615829155,12.8207452103604,13.2191646855337,22772410.9019863,0.0,1.0
2002-05-07,51.68,52.72,51.65,52.25,6161300,12.7100731339233,12.9658485994667,12.7026949954942,12.8502577640769,25052254.2746151,0.0,1.0
2002-05-08,52.4,52.61,50.25,52.05,12478300,12.8871484562226,12.9387954252265,12.3583818688012,12.8010701745493,50737595.0716452,0.0,1.0
2002-05-09,52.15,53.18,52.0,52.7,7329900,12.8256639693131,13.0789800553801,12.7887732771674,12.9609298405139,29803859.3490823,0.0,1.0
2002-05-10,51.25,52.5,51.25,52.5,7721500,12.6043198164391,12.9117422509864,12.6043198164391,12.9117422509864,31396130.910918,0.0,1.0
2002-05-13,51.02,51.2,50.78,51.0,9277800,12.5477540884824,12.5920229190572,12.4887289810493,12.5428353295296,37724149.8886635,0.0,1.0
2002-05-14,51.74,51.79,50.58,50.9,11550600,12.7248294107816,12.7371263081635,12.4395413915217,12.5182415347658,46965505.3680827,0.0,1.0
2002-05-15,46.9,48.5,46.05,48.5,56056000,11.5344897442145,11.927990460435,11.3254424887223,11.927990460435,227927412.334705,0.0,1.0
2002-05-16,45.75,46.19,44.05,45.75,46741500,11.251661104431,11.3598738013916,10.8335665934466,11.251661104431,190054037.812948,0.0,1.0
2002-05-17,47.6,47.98,45.1,45.1,21649600,11.706646307561,11.8001027276633,11.0918014384664,11.0918014384664,88028708.899697,0.0,1.0
2002-05-20,47.01,47.97,46.75,47.35,12494700,11.5615429184546,11.797643348187,11.4975990520688,11.6451618206515,50804278.5589134,0.0,1.0
2002-05-21,46.63,47.35,46.57,47.11,8687700,11.4680864983523,11.6451618206515,11.453330221494,11.5861367132184,35324764.1669083,0.0,1.0
2002-05-22,47.6,47.64,46.7,46.85,10362200,11.706646307561,11.7164838254665,11.4853021546869,11.5221928468326,42133392.1809382,0.0,1.0
2002-05-23,47.75,47.75,46.35,47.5,8696100,11.7435369997066,11.7435369997066,11.3992238730137,11.6820525127972,35358919.1238018,0.0,1.0
2002-05-24,46.9,48.05,46.8,48.0,6452400,11.5344897442145,11.817318383998,11.5098959494507,11.8050214866161,26235886.1736201,0.0,1.0
2002-05-28,46.77,47.32,46.71,47.0,6854700,11.5025178110216,11.6377836822224,11.4877615341633,11.5590835389783,27871664.6448319,0.0,1.0
2002-05-29,47.1,47.56,46.72,46.78,7347800,11.583677333742,11.6968087896555,11.4902209136397,11.5049771904979,29876641.9357955,0.0,1.0
2002-05-30,46.74,47.0,45.81,46.85,8321100,11.4951396725924,11.5590835389783,11.2664173812892,11.5221928468326,33834144.2624932,0.0,1.0
2002-05-31,47.5,47.9,46.6,46.7,12827800,11.6820525127972,11.7804276918523,11.4607083599231,11.4853021546869,52158685.2423848,0.0,1.0
2002-06-03,45.42,48.05,45.32,47.7,8669400,11.1705015817105,11.817318383998,11.1459077869467,11.7312401023247,35250355.1536765,0.0,1.0
2002-06-04,44.67,45.65,44.22,45.42,11514300,10.9860481209821,11.2270673096672,10.8753760445451,11.1705015817105,46817907.1615081,0.0,1.0
2002-06-05,45.05,45.1,44.01,44.42,8407600,11.0795045410845,11.0918014384664,10.8237290755411,10.9245636340726,34185858.9971682,0.0,1.0
2002-06-06,44.75,45.23,44.15,44.85,8505400,11.0057231567931,11.1237733716593,10.8581603882104,11.0303169515569,34583520.2809977,0.0,1.0
2002-06-07,45.36,45.9,44.05,44.05,9469500,11.1557453048522,11.2885517965766,10.8335665934466,10.8335665934466,38503614.7977646,0.0,1.0
2002-06-10,45.67,46.34,45.02,45.36,6976600,11.2319860686199,11.3967644935373,11.0721264026553,11.1557453048522,28367318.1264148,0.0,1.0
2002-06-11,38.3,41.4,38.3,41.4,54949300,9.4194233945291,10.1818310322064,9.4194233945291,10.1818310322064,223427496.764011,0.0,1.0
2002-06-12,37.02,38.35,35.25,38.3,45349700,9.10462282155267,9.43172029191099,8.6693126542337,9.4194233945291,184394886.74103,0.0,1.0
2002-06-13,35.95,37.6,35.8,36.95,20392800,8.84146921758018,9.24726683118261,8.80457852543451,9.08740716521802,82918476.7778503,0.0,1.0
2002-06-14,36.75,37.19,35.6,35.75,16210000,9.03821957569045,9.1464322726511,8.75539093590694,8.79228162805262,65910934.6714994,0.0,1.0
2002-06-17,37.77,37.99,36.69,36.92,16046000,9.28907628228104,9.34318263076137,9.02346329883218,9.08002902678888,65244099.7988204,0.0,1.0
2002-06-18,38.75,39.3,37.63,37.74,15029500,9.53009547096612,9.66536134216693,9.25464496961175,9.28169814385191,61110943.4080999,0.0,1.0
2002-06-19,37.65,39.19,37.44,39.0,12484300,9.2595637285645,9.63830816792677,9.20791675956056,9.59157995787558,50761991.4694263,0.0,1.0
2002-06-20,37.67,38.2,37.15,37.25,11371100,9.26448248751726,9.39482959976531,9.13659475474558,9.16118854950937,46235646.467803,0.0,1.0
2002-06-21,36.13,37.7,36.13,37.0,14615800,8.88573804815499,9.2718606259464,8.88573804815499,9.09970406259991,59428811.7811043,0.0,1.0
2002-06-24,37.22,37.57,35.76,36.25,15146100,9.15381041108023,9.23988869275348,8.79474100752899,8.91525060187153,61585046.7383095,0.0,1.0
2002-06-25,38.11,39.5,38.1,38.38,15422000,9.37269518447791,9.7145489316945,9.37023580500153,9.43909843034012,62706874.4296029,0.0,1.0
2002-06-26,37.95,38.59,36.93,38.11,14430500,9.33334511285585,9.49074539934407,9.08248840626526,9.37269518447791,58675369.696303,0.0,1.0
2002-06-27,39.15,39.32,37.65,37.85,10064400,9.62847065002125,9.67028010111969,9.2595637285645,9.30875131809207,40922517.6377445,0.0,1.0
2002-06-28,37.65,39.85,37.6,39.3,13723800,9.2595637285645,9.80062721336774,9.24726683118261,9.66536134216693,55801880.6443383,0.0,1.0
2002-07-01,37.3,38.7,37.1,38.08,10643300,9.17348544689126,9.51779857358423,9.12429785736369,9.36531704604877,43276363.4169753,0.0,1.0
2002-07-02,36.78,37.68,36.35,37.55,11167700,9.04559771411959,9.26694186699364,8.93984439663532,9.23496993380072,45408608.5830292,0.0,1.0
2002-07-03,37.1,37.29,36.48,37.0,10273200,9.12429785736369,9.17102606741488,8.97181632982823,9.09970406259991,41771512.2805211,0.0,1.0
2002-07-05,37.47,37.5,37.14,37.22,5298000,9.21529489798969,9.22267303641883,9.13413537526921,9.15381041108023,21542019.2405678,0.0,1.0
2002-07-08,37.0,37.3,36.88,37.2,10129800,9.09970406259991,9.17348544689126,9.07019150888337,9.14889165212748,41188438.3735567,0.0,1.0
2002-07-09,35.41,37.3,35.27,37.0,11252800,8.70866272585575,9.17348544689126,8.67423141318645,9.09970406259991,45754630.8248888,0.0,1.0
2002-07-10,33.9,35.41,33.4,35.41,19235900,8.33729642492262,8.70866272585575,8.2143274511037,8.70866272585575,78214444.6790558,0.0,1.0
2002-07-11,31.65,33.57,31.15,33.56,37394900,7.84173146043238,8.31743839262923,7.71784944683945,8.31496075235737,150929497.008654,0.235,1.0
2002-07-12,33.15,33.45,30.97,31.95,20240500,8.21337750121117,8.28770670936692,7.673251921946,7.91606066858814,81692650.179668,0.0,1.0
2002-07-15,34.5,35.16,32.0,33.9,15779400,8.54785893791207,8.71138319585474,7.92844886994743,8.39920052160056,63687211.4940369,0.0,1.0
2002-07-16,33.6,35.82,33.5,34.45,13125800,8.3248713134448,8.87490745379741,8.30009491072622,8.53547073655278,52977020.7123484,0.0,1.0
2002-07-17,34.6,34.98,33.83,34.25,11292800,8.57263534063066,8.66678567096129,8.38185703969755,8.48591793111561,45578852.2985576,0.0,1.0
2002-07-18,33.07,34.5,33.04,34.35,7999300,8.1935563790363,8.54785893791207,8.18612345822072,8.5106943338342,32285962.1344442,0.0,1.0
2002-07-19,32.14,33.28,31.97,32.1,11111200,7.96313583375345,8.24558682474533,7.92101594913186,7.95322527266602,44845896.8245018,0.0,1.0
2002-07-22,32.0,32.9,31.6,32.14,13382600,7.92844886994743,8.1514364944147,7.82934325907309,7.96313583375345,54013490.7879957,0.0,1.0
2002-07-23,31.0,32.15,30.6,31.7,17626700,7.68068484276157,7.96561347402531,7.58157923188723,7.85411966179167,71143096.1153112,0.0,1.0
2002-07-24,33.45,33.8,29.8,30.25,18482900,8.28770670936692,8.37442411888197,7.38336801013855,7.49486182237218,74598803.5871538,0.0,1.0
2002-07-25,37.62,38.39,37.0,37.75,29602300,9.32088270273195,9.51166100366506,9.16726900587672,9.35309202626611,119477796.418744,0.0,1.0
2002-07-26,38.65,38.75,36.82,38.0,14597700,9.57607965073338,9.60085605345197,9.12267148098326,9.41503303306257,58917753.9847208,0.0,1.0
2002-07-29,39.65,39.9,39.01,39.35,15359700,9.82384367791924,9.8857846847157,9.66527470052029,9.74951446976348,61993260.9848891,0.0,1.0
2002-07-30,40.4,41.0,39.3,39.65,11266300,10.0096666983086,10.1583251146201,9.73712626840419,9.82384367791924,45471895.6902842,0.0,1.0
2002-07-31,41.41,41.41,39.9,40.65,9463500,10.2599083657663,10.2599083657663,9.8857846847157,10.0716077051051,38195617.4489411,0.0,1.0
2002-08-01,39.91,41.4,39.29,41.25,11984100,9.88826232498756,10.2574307254945,9.73464862813233,10.2202661214166,48369007.1400489,0.0,1.0
2002-08-02,40.12,40.77,39.46,39.91,10672500,9.94029277069659,10.1013393883674,9.77676851275393,9.88826232498756,43075260.445271,0.0,1.0
2002-08-05,37.85,40.05,37.61,40.05,9769200,9.3778684289847,9.92294928879358,9.31840506246009,9.92294928879358,39429452.7375911,0.0,1.0
2002-08-06,38.07,38.53,36.28,37.0,19431200,9.43237651496558,9.54634796747108,8.9888789063029,9.16726900587672,78426235.7239775,0.0,1.0
2002-08-07,39.86,40.0,38.07,38.07,9215200,9.87587412362827,9.91056108743429,9.43237651496558,9.43237651496558,37193454.2099097,0.0,1.0
2002-08-08,40.75,40.9,39.3,39.63,8639800,10.0963841078237,10.1335487119016,9.73712626840419,9.81888839737552,34871083.1759242,0.0,1.0
2002-08-09,40.33,40.75,39.87,40.75,7943300,9.99232321640562,10.0963841078237,9.87835176390013,10.0963841078237,32059940.6226209,0.0,1.0
2002-08-12,40.74,40.95,39.77,40.33,6061600,10.0939064675518,10.1459369132609,9.85357536118154,9.99232321640562,24465214.2155123,0.0,1.0
2002-08-13,39.52,40.75,39.45,40.15,6719800,9.79163435438508,10.0963841078237,9.77429087248207,9.94772569151217,27121774.1991222,0.0,1.0
2002-08-14,40.01,40.25,39.1,39.58,12449100,9.91303872770615,9.97250209423075,9.68757346296702,9.80650019601623,50245792.9078682,0.0,1.0
2002-08-15,40.3,40.47,39.68,39.68,9863400,9.98489029559004,10.0270101802116,9.83127659873481,9.83127659873481,39809653.2092655,0.0,1.0
2002-08-16,39.95,40.45,39.71,40.25,8000400,9.898172886075,10.0220548996679,9.83870951955039,9.97250209423075,32290401.8427122,0.0,1.0
2002-08-19,40.0,40.39,39.9,39.95,6647700,9.91056108743429,10.0071890580368,9.8857846847157,9.898172886075,26830771.5026496,0.0,1.0
2002-08-20,39.1,39.99,38.75,39.99,7598900,9.68757346296702,9.90808344716243,9.60085605345197,9.90808344716243,30669908.324907,0.0,1.0
2002-08-21,40.44,40.54,39.07,39.08,6111700,10.0195772593961,10.0443536621147,9.68014054215144,9.6826181824233,24667422.7466256,0.0,1.0
2002-08-22,41.74,41.93,40.28,40.4,8513300,10.3416704947377,10.388745659903,9.97993501504633,10.0096666983086,34360516.7251089,0.0,1.0
2002-08-23,40.53,41.76,40.43,41.5,5787600,10.0418760218428,10.3466257752814,10.0170996191242,10.2822071282131,23359323.2469478,0.0,1.0
2002-08-26,41.18,41.7,40.0,40.9,5663800,10.2029226395136,10.3317599336502,9.91056108743429,10.1335487119016,22859654.2618811,0.0,1.0
2002-08-27,40.76,41.65,40.36,41.1,6814900,10.0988617480955,10.319371732291,9.9997561372212,10.1831015173387,27505607.1593796,0.0,1.0
2002-08-28,39.84,40.66,39.49,40.65,4794200,9.87091884308455,10.074085345377,9.7842014335695,10.0716077051051,19349863.0711378,0.0,1.0
2002-08-29,40.47,40.8,38.96,39.25,6185400,10.0270101802116,10.108772309183,9.652886499161,9.7247380670449,24964883.2005791,0.0,1.0
2002-08-30,40.03,40.74,39.62,40.1,6330700,9.91799400824986,10.0939064675518,9.81641075710366,9.93533749015288,25551328.3017922,0.0,1.0
2002-09-03,38.28,39.63,38.06,39.5,8401200,9.48440696067462,9.81888839737552,9.42989887469373,9.78667907384136,33908070.0916196,0.0,1.0
2002-09-04,38.8,39.13,38.1,38.15,11559300,9.61324425481126,9.69500638378259,9.43980943578116,9.45219763714045,46654472.5289314,0.0,1.0
2002-09-05,37.8,38.6,37.24,38.1,8597100,9.3654802276254,9.56369144937409,9.22673237240132,9.43980943578116,34698741.773159,0.0,1.0
2002-09-06,37.5,38.38,37.3,38.03,9386400,9.29115101946965,9.5091833633932,9.24159821403247,9.42246595387815,37884434.2603412,0.0,1.0
2002-09-09,37.93,38.32,37.13,37.45,8796900,9.39768955115956,9.49431752176205,9.19947832941088,9.27876281811035,35505154.2385575,0.0,1.0
2002-09-10,38.15,38.53,37.87,37.9,7506000,9.45219763714045,9.54634796747108,9.38282370952841,9.39025663034399,30294954.7811857,0.0,1.0
2002-09-11,38.61,39.25,38.25,39.0,5645000,9.56616908964595,9.7247380670449,9.47697403985904,9.66279706024843,22783775.6114832,0.0,1.0
2002-09-12,38.22,39.07,37.89,39.0,8857000,9.46954111904346,9.68014054215144,9.38777899007213,9.66279706024843,35747723.7539251,0.0,1.0
2002-09-13,37.62,38.35,37.53,38.22,9206100,9.32088270273195,9.50175044257763,9.29858394028522,9.46954111904346,37156725.7142384,0.0,1.0
2002-09-16,38.31,38.75,37.5,37.64,7448100,9.49183988149019,9.60085605345197,9.29115101946965,9.32583798327567,30061264.682354,0.0,1.0
2002-09-17,38.59,39.25,38.5,39.0,9626700,9.56121380910223,9.7247380670449,9.5389150466555,9.66279706024843,38854308.7119691,0.0,1.0
2002-09-18,40.42,41.0,39.4,39.6,15731100,10.0146219788523,10.1583251146201,9.76190267112277,9.81145547655995,63492267.9400895,0.0,1.0
2002-09-19,40.1,40.39,39.59,39.59,9624000,9.93533749015288,10.0071890580368,9.80897783628809,9.80897783628809,38843411.2462204,0.0,1.0
2002-09-20,41.8,42.27,40.22,40.75,19648600,10.3565363363688,10.4729854291462,9.96506917341518,10.0963841078237,79303683.5216635,0.0,1.0
2002-09-23,41.7,42.5,41.53,41.81,12137100,10.3317599336502,10.5299711553989,10.2896400490286,10.3590139766407,48986530.199138,0.0,1.0
2002-09-24,42.1,42.4,40.9,41.25,11127500,10.4308655445246,10.5051947526803,10.1335487119016,10.2202661214166,44911685.228836,0.0,1.0
2002-09-25,43.8,43.85,41.8,42.5,13963900,10.8520643907405,10.8644525920998,10.3565363363688,10.5299711553989,56359674.8026912,0.0,1.0
2002-09-26,41.9,42.84,41.75,42.0,21042300,10.3813127390874,10.6142109246421,10.3441481350095,10.406089141806,84928793.8971681,0.0,1.0
2002-09-27,40.35,41.88,40.1,41.5,15895300,9.99727849694934,10.3763574585437,9.93533749015288,10.2822071282131,64154995.3015428,0.0,1.0
2002-09-30,40.4,40.85,38.85,40.34,11759400,10.0096666983086,10.1211605105423,9.62563245617055,9.99480085667748,47462095.8238577,0.0,1.0
2002-10-01,42.0,42.2,40.31,40.48,12944500,10.406089141806,10.4556419472432,9.9873679358619,10.0294878204835,52245276.0678201,0.0,1.0
2002-10-02,41.65,42.85,41.5,41.93,8813000,10.319371732291,10.616688564914,10.2822071282131,10.388745659903,35570135.4232065,0.0,1.0
2002-10-03,42.39,42.99,41.95,42.0,9976200,10.5027171124085,10.65137552872,10.3937009404467,10.406089141806,40264925.1116525,0.0,1.0
2002-10-04,40.89,41.96,40.3,41.9,9585400,10.1310710716297,10.3961785807186,9.98489029559004,10.3813127390874,38687617.8469993,0.0,1.0
2002-10-07,39.55,40.69,39.3,40.5,14064400,9.79906727520065,10.0815182661925,9.73712626840419,10.0344431010272,56765302.6944455,0.0,1.0
2002-10-08,39.47,39.93,38.08,39.8,19035200,9.77924615302578,9.89321760553128,9.43485415523744,9.86100828199712,76827940.7475121,0.0,1.0
2002-10-09,40.3,41.85,38.6,38.85,18248800,9.98489029559004,10.3689245377281,9.56369144937409,9.62563245617055,73653952.9457636,0.0,1.0
2002-10-10,40.31,41.63,39.27,40.1,13976600,10.0455924822506,10.3745476317562,9.78641569779162,9.9932587084656,56083973.8418074,0.235,1.0
2002-10-11,41.49,41.7,40.3,40.8,11040800,10.3396584492329,10.3919922230178,10.0431003977846,10.1677046210822,44303474.2635996,0.0,1.0
2002-10-14,43.28,43.35,42.4,42.5,10938300,10.7857415686382,10.8031861598998,10.5664381356344,10.591358980294,43892171.9927481,0.0,1.0
2002-10-15,44.13,44.6,43.35,44.4,11406600,10.9975687482441,11.1146967181438,10.8031861598998,11.0648550288248,45771321.7824048,0.0,1.0
2002-10-16,43.5,44.95,43.03,44.2,9221100,10.8405674268891,11.2019196744521,10.7234394569894,11.0150133395057,37001554.8268314,0.0,1.0
2002-10-17,44.2,44.62,43.77,44.45,8696700,11.0150133395057,11.1196808870757,10.9078537074698,11.0773154511545,34897292.2821036,0.0,1.0
2002-10-18,44.0,44.39,43.56,43.9,8075000,10.9651716501867,11.0623629443588,10.8555199336848,10.9402508055272,32402593.5329476,0.0,1.0
2002-10-21,43.65,43.85,42.95,43.3,6732300,10.8779486938784,10.9277903831974,10.7035027812618,10.7907257375701,27014734.420045,0.0,1.0
2002-10-22,42.8,43.23,42.49,42.95,7674800,10.6661215142725,10.7732811463084,10.588866895828,10.7035027812618,30796708.9593395,0.0,1.0
2002-10-23,43.16,43.22,41.55,42.4,9785700,10.7558365550468,10.7707890618425,10.3546109560286,10.5664381356344,39267128.1158346,0.0,1.0
2002-10-24,42.45,43.65,42.25,43.65,6315700,10.5788985579642,10.8779486938784,10.5290568686452,10.8779486938784,25343041.4831006,0.0,1.0
2002-10-25,43.08,43.33,42.4,42.45,6515000,10.7358998793192,10.7982019909679,10.5664381356344,10.5788985579642,26142773.6058394,0.0,1.0
2002-10-28,42.58,43.75,42.29,43.75,6694600,10.6112956560216,10.9028695385379,10.539025206509,10.9028695385379,26863455.4384732,0.0,1.0
2002-10-29,41.87,43.35,41.31,42.75,9971200,10.434357658939,10.8031861598998,10.2948009288457,10.6536610919428,40011484.9084493,0.0,1.0
2002-10-30,42.11,42.32,41.12,41.87,9007200,10.4941676861219,10.5465014599068,10.2474513239927,10.434357658939,36143237.2099027,0.0,1.0
2002-10-31,41.87,42.4,41.14,41.75,7914300,10.434357658939,10.5664381356344,10.2524354929246,10.4044526453476,31757751.8263539,0.0,1.0
2002-11-01,41.73,41.97,41.02,41.3,6919500,10.3994684764157,10.4592785035985,10.2225304793331,10.2923088443798,27765912.811298,0.0,1.0
2002-11-04,42.07,42.83,41.58,41.9,6273000,10.484199348258,10.6735977676704,10.3620872094264,10.4418339123369,25171698.9761215,0.0,1.0
2002-11-05,43.45,43.66,42.2,42.65,8053300,10.8281070045594,10.8804407783443,10.5165964463154,10.6287402472832,32315517.8326794,0.0,1.0
2002-11-06,45.55,45.9,44.0,44.0,15385900,11.3514447424092,11.4386676987175,10.9651716501867,10.9651716501867,61739079.1131366,0.0,1.0
2002-11-07,45.65,45.9,44.91,45.52,11499700,11.3763655870687,11.4386676987175,11.1919513365883,11.3439684890113,46144904.6254907,0.0,1.0
2002-11-08,45.89,46.08,45.36,45.6,8802600,11.4361756142515,11.4835252191046,11.3040951375561,11.3639051647389,35322237.7502323,0.0,1.0
2002-11-11,44.09,45.45,44.07,45.3,7546600,10.9876004103803,11.3265238977497,10.9826162414484,11.2891426307604,30282280.1678937,0.0,1.0
2002-11-12,43.44,44.09,43.1,44.09,8760500,10.8256149200934,10.9876004103803,10.7408840482511,10.9876004103803,35153302.8663019,0.0,1.0
2002-11-13,42.98,43.89,42.38,43.52,10596200,10.7109790346596,10.9377587210612,10.5614539667025,10.845551595821,42519425.5843741,0.0,1.0
2002-11-14,43.96,44.05,43.12,43.5,6933000,10.9552033123229,10.9776320725164,10.745868217183,10.8405674268891,27820084.3298979,0.0,1.0
2002-11-15,44.95,45.09,43.49,43.5,10075800,11.2019196744521,11.2368088569754,10.8380753424232,10.8405674268891,40431213.8599719,0.0,1.0
2002-11-18,44.54,45.25,44.23,45.05,6160900,11.0997442113481,11.2766822084306,11.0224895929036,11.2268405191116,24721874.7364875,0.0,1.0
2002-11-19,44.44,45.0,44.01,44.52,7458500,11.0748233666886,11.2143800967818,10.9676637346526,11.0947600424162,29928760.8502154,0.0,1.0
2002-11-20,45.2,45.42,44.13,44.5,10002500,11.2642217861009,11.3190476443518,10.9975687482441,11.0897758734843,40137082.5774994,0.0,1.0
2002-11-21,45.11,45.89,44.98,45.65,7259200,11.2417930259073,11.4361756142515,11.2093959278499,11.3763655870687,29129028.7274766,0.0,1.0
2002-11-22,43.8,45.5,43.75,45.35,11021000,10.9153299608677,11.3389843200794,10.9028695385379,11.3016030530901,44224022.7029863,0.0,1.0
2002-11-25,43.78,44.09,43.15,43.5,9799000,10.9103457919358,10.9876004103803,10.7533444705808,10.8405674268891,39320497.0934183,0.0,1.0
2002-11-26,43.36,43.84,43.0,43.15,9525600,10.8056782443658,10.9252982987315,10.7159632035915,10.7533444705808,38223423.5241419,0.0,1.0
2002-11-27,43.6,44.25,43.14,43.36,5320900,10.8654882715486,11.0274737618355,10.7508523861149,10.8056782443658,21351202.4680448,0.0,1.0
2002-11-29,43.78,44.19,43.23,43.4,3214200,10.9103457919358,11.0125212550398,10.7732811463084,10.8156465822296,12897636.6728916,0.0,1.0
2002-12-02,42.05,44.16,41.6,44.0,10443100,10.4792151793261,11.0050450016419,10.3670713783583,10.9651716501867,41905080.4363996,0.0,1.0
2002-12-03,42.18,43.0,41.7,42.35,10071600,10.5116122773835,10.7159632035915,10.3919922230178,10.5539777133047,40414360.4986298,0.0,1.0
2002-12-04,42.25,42.6,41.66,42.18,6377000,10.5290568686452,10.6162798249535,10.382023885154,10.5116122773835,25589020.3045952,0.0,1.0
2002-12-05,41.5,42.2,41.19,42.2,9481400,10.3421505336988,10.5165964463154,10.2648959152543,10.5165964463154,38046061.9595406,0.0,1.0
2002-12-06,42.94,43.0,41.4,41.5,10144600,10.7010106967958,10.7159632035915,10.3172296890393,10.3421505336988,40707287.9695779,0.0,1.0
2002-12-09,41.65,43.35,41.62,42.7,7506000,10.3795318006881,10.8031861598998,10.3720555472902,10.641200669613,30119364.3415857,0.0,1.0
2002-12-10,40.58,41.2,40.15,40.85,12947800,10.1128787628313,10.2673879997203,10.0057191307954,10.180165043412,51955702.8539812,0.0,1.0
2002-12-11,41.03,41.1,39.82,40.0,7800100,10.2250225637991,10.2424671550608,9.92348034341896,9.96833786380608,31299500.9060489,0.0,1.0
2002-12-12,40.85,41.35,40.63,41.04,7158300,10.180165043412,10.3047692667095,10.125339185161,10.227514648265,28724146.7847552,0.0,1.0
2002-12-13,40.48,41.12,39.74,40.7,11246500,10.0879579181718,10.2474513239927,9.90354366769134,10.1427837764227,45128887.6988599,0.0,1.0
2002-12-16,40.96,40.96,39.8,40.6,7792400,10.2075779725374,10.2075779725374,9.91849617448705,10.1178629317632,31268603.0769216,0.0,1.0
2002-12-17,41.01,41.89,40.97,40.97,8469500,10.2200383948672,10.4393418278709,10.2100700570034,10.2100700570034,33985605.6875913,0.0,1.0
2002-12-18,40.77,41.32,40.5,41.25,7309000,10.1602283676844,10.2972930133117,10.0929420871037,10.27984842205,29328861.4405341,0.0,1.0
2002-12-19,40.39,41.2,40.0,40.62,7823200,10.0655291579782,10.2673879997203,9.96833786380608,10.1228471006951,31392194.393431,0.0,1.0
2002-12-20,38.7,40.39,38.31,40.39,21063300,9.64436688323239,10.0655291579782,9.54717558906028,10.0655291579782,84520810.9427289,0.0,1.0
2002-12-23,38.13,38.8,37.65,38.7,12082300,9.50231806867315,9.6692877278919,9.38269801430748,9.64436688323239,48482706.6059608,0.0,1.0
2002-12-24,37.7,38.08,37.6,37.75,4795300,9.39515843663724,9.48985764634339,9.37023759197772,9.40761885896699,19242124.677219,0.0,1.0
2002-12-26,36.65,37.85,36.59,37.43,8378400,9.13348956771232,9.43253970362651,9.11853706091662,9.32787215605654,33620048.2546685,0.0,1.0
2002-12-27,36.78,37.1,36.26,36.91,5398700,9.16588666576969,9.24563336868014,9.03629827354021,9.19828376382706,21663390.9233838,0.0,1.0
2002-12-30,37.1,37.26,36.67,36.78,9907400,9.24563336868014,9.28550672013537,9.13847373664423,9.16588666576969,39755474.3242508,0.0,1.0
2002-12-31,40.0,40.05,37.0,37.1,18488900,9.96833786380608,9.98079828613584,9.22071252402063,9.24563336868014,74190502.9809679,0.0,1.0
2003-01-02,40.05,40.74,39.83,40.0,20914300,9.98079828613584,10.1527521142865,9.92597242788491,9.96833786380608,83922917.8855884,0.0,1.0
2003-01-03,40.44,40.45,39.74,39.9,11466400,10.0779895803079,10.0804816647739,9.90354366769134,9.94341701914657,46011281.5462777,0.0,1.0
2003-01-06,40.7,40.85,39.9,40.18,8845900,10.1427837764227,10.180165043412,9.94341701914657,10.0131953841932,35495987.8802602,0.0,1.0
2003-01-07,38.87,40.77,38.69,40.65,14261700,9.68673231915356,10.1602283676844,9.64187479876643,10.1303233540929,57227996.0605374,0.0,1.0
2003-01-08,39.85,40.13,39.25,39.25,10159600,9.93095659681681,10.0007349618635,9.78143152885972,9.78143152885972,40767478.5458,0.0,1.0
2003-01-09,39.98,40.5,39.75,39.92,8389900,9.96335369487418,10.0929420871037,9.9060357521573,9.94840118807847,33666194.3631056,0.0,1.0
2003-01-10,39.78,39.98,39.42,39.98,6476000,9.91351200555515,9.96335369487418,9.8237969647809,9.96335369487418,25986278.1076618,0.0,1.0
2003-01-13,39.43,40.09,39.15,39.85,6124400,9.88485303419671,10.0503108836152,9.81465879504948,9.99014439291754,24429811.0618925,0.235,1.0
2003-01-14,39.06,39.09,37.89,38.5,18371600,9.79209636103787,9.79961717237508,9.49878471888697,9.65170788274342,73283050.895543,0.0,1.0
2003-01-15,37.95,38.98,37.57,38.97,21478300,9.51382634156137,9.77204086413867,9.41856273129014,9.76953392702626,85675463.8708519,0.0,1.0
2003-01-16,39.2,39.26,38.0,38.0,18208600,9.82719348061149,9.84223510328589,9.52636102712338,9.52636102712338,72632855.0881025,0.0,1.0
2003-01-17,38.0,40.13,37.66,39.35,20163600,9.52636102712338,10.0603386320648,9.44112516530175,9.8647975372975,80431215.8460543,0.0,1.0
2003-01-21,38.41,38.98,37.94,38.4,12113300,9.62914544873181,9.77204086413867,9.51131940444897,9.62663851161941,48319121.9280292,0.0,1.0
2003-01-22,38.23,38.82,38.13,38.35,7710200,9.5840205807086,9.73192987034025,9.55895120958459,9.61410382605741,30755458.3713349,0.0,1.0
2003-01-23,38.28,38.55,37.99,38.23,8726700,9.5965552662706,9.66424256830543,9.52385409001098,9.5840205807086,34810207.0723364,0.0,1.0
2003-01-24,37.35,38.28,37.15,38.01,7812600,9.36341011481732,9.5965552662706,9.3132713725693,9.52886796423578,31163924.9399355,0.0,1.0
2003-01-27,36.96,37.46,36.48,37.25,8832200,9.26563956743369,9.39098642305373,9.14530658603844,9.33834074369331,35231039.3280724,0.0,1.0
2003-01-28,37.7,37.84,36.48,37.28,7887800,9.45115291375135,9.48625003332497,9.14530658603844,9.34586155503052,31463892.5762516,0.0,1.0
2003-01-29,37.7,37.84,36.48,37.28,8409500,9.45115291375135,9.48625003332497,9.14530658603844,9.34586155503052,33544918.0531946,0.0,1.0
2003-01-30,37.97,38.85,37.68,38.85,8779200,9.51884021578618,9.73945068167746,9.44613903952655,9.73945068167746,35019625.9673709,0.0,1.0
2003-01-31,38.12,38.7,37.85,37.97,7875100,9.55644427247219,9.70184662499144,9.48875697043737,9.51884021578618,31413233.1483099,0.0,1.0
2003-02-03,37.9,38.6,37.69,37.95,6654800,9.50129165599937,9.67677725386743,9.44864597663895,9.51382634156137,26545540.2414411,0.0,1.0
2003-02-04,37.2,37.7,36.57,37.55,8144600,9.32580605813131,9.45115291375135,9.16786902005005,9.41354885706534,32488250.1428204,0.0,1.0
2003-02-05,36.88,37.89,36.72,37.5,5826300,9.24558407053448,9.49878471888697,9.20547307673606,9.40101417150333,23240710.6312298,0.0,1.0
2003-02-06,36.9,37.56,36.34,36.87,9781700,9.25059794475928,9.41605579417774,9.11020946646483,9.24307713342208,39018529.6296966,0.0,1.0
2003-02-07,37.35,37.6,36.3,37.25,8827400,9.36341011481732,9.42608354262734,9.10018171801523,9.33834074369331,35211892.4576693,0.0,1.0
2003-02-10,36.94,37.36,35.75,37.36,15568100,9.26062569320888,9.36591705192972,8.96230017683318,9.36591705192972,62100081.9007002,0.0,1.0
2003-02-11,36.17,36.52,35.81,36.5,10815100,9.06759153555402,9.15533433448805,8.97734179950758,9.15032046026325,43140691.2702425,0.0,1.0
2003-02-12,35.41,36.19,35.27,36.0,8613300,8.87706431501155,9.07260540977882,8.84196719543794,9.0249736046432,34357862.2590618,0.0,1.0
2003-02-13,34.88,35.36,34.3,34.55,11834900,8.7441966480543,8.86452962944954,8.59879429553505,8.66146772334507,47208603.4446462,0.0,1.0
2003-02-14,35.81,35.9,34.8,35.0,10938300,8.97734179950758,8.99990423351919,8.72414115115509,8.77427989340311,43632127.6105902,0.0,1.0
2003-02-18,36.6,36.94,36.28,36.3,7358600,9.17538983138726,9.26062569320888,9.09516784379043,9.10018171801523,29352950.1143037,0.0,1.0
2003-02-19,35.8,36.92,35.7,36.9,8795500,8.97483486239518,9.25561181898408,8.94976549127118,9.25059794475928,35084645.548115,0.0,1.0
2003-02-20,35.2,36.32,35.07,36.25,7361800,8.82441863565113,9.10519559224003,8.79182845318992,9.08764703245322,29365714.6945725,0.0,1.0
2003-02-21,35.08,35.64,34.51,35.48,11869500,8.79433539030232,8.93472386859677,8.65143997489547,8.89461287479835,47346620.4688023,0.0,1.0
2003-02-24,34.38,35.3,34.22,35.25,8111500,8.61884979243426,8.84948800677514,8.57873879863584,8.83695332121313,32356216.5156653,0.0,1.0
2003-02-25,34.7,34.76,33.75,34.15,9707500,8.69907178003109,8.71411340270549,8.460912754353,8.56119023884904,38722550.9247144,0.0,1.0
2003-02-26,34.7,35.38,34.66,34.95,7463500,8.69907178003109,8.86954350367435,8.68904403158148,8.76174520784111,29771389.0112394,0.0,1.0
2003-02-27,35.53,35.79,34.61,34.65,9565200,8.90714756036036,8.97232792528278,8.67650934601948,8.68653709446908,38154925.9958876,0.0,1.0
2003-02-28,35.62,35.94,35.3,35.45,8272800,8.92970999437197,9.0099319819688,8.84948800677514,8.88709206346115,32999631.139838,0.0,1.0
2003-03-03,35.03,36.0,34.88,35.62,7490600,8.78180070474031,9.0249736046432,8.7441966480543,8.92970999437197,29879489.0503905,0.0,1.0
2003-03-04,35.46,36.05,35.0,35.03,7732500,8.88959900057355,9.0375082902052,8.77427989340311,8.78180070474031,30844411.5400829,0.0,1.0
2003-03-05,35.94,36.12,35.46,35.85,7716100,9.0099319819688,9.05505684999201,8.88959900057355,8.98736954795719,30778993.0662054,0.0,1.0
2003-03-06,35.22,35.81,35.09,35.33,7946800,8.82943250987593,8.97734179950758,8.79684232741472,8.85700881811234,31699239.5249571,0.0,1.0
2003-03-07,35.45,35.59,34.51,34.7,5723200,8.88709206346115,8.92218918303477,8.65143997489547,8.69907178003109,22829451.8106954,0.0,1.0
2003-03-10,34.51,35.17,34.43,35.05,5878200,8.65143997489547,8.81689782431393,8.63138447799626,8.78681457896512,23447736.167464,0.0,1.0
2003-03-11,34.77,35.1,34.04,34.57,7278200,8.71662033981789,8.79934926452712,8.53361393061263,8.66648159756987,29032240.0350509,0.0,1.0
2003-03-12,34.95,34.97,34.4,34.65,7671100,8.76174520784111,8.76675908206591,8.62386366665906,8.68653709446908,30599491.1561758,0.0,1.0
2003-03-13,35.88,36.0,35.22,36.0,9757100,8.99489035929439,9.0249736046432,8.82943250987593,9.0249736046432,38920401.9188804,0.0,1.0
2003-03-14,35.19,35.8,35.08,35.4,7840900,8.82191169853873,8.97483486239518,8.79433539030232,8.87455737789915,31276811.6966874,0.0,1.0
2003-03-17,36.55,36.55,35.01,35.2,8746700,9.16285514582525,9.16285514582525,8.77678683051551,8.82441863565113,34889985.6990162,0.0,1.0
2003-03-18,37.39,37.39,36.67,36.75,9055000,9.37343786326693,9.37343786326693,9.19293839117406,9.21299388807327,36119773.2292855,0.0,1.0
2003-03-19,38.12,38.18,37.28,37.3,7453500,9.55644427247219,9.57148589514659,9.34586155503052,9.35087542925532,29731499.6978995,0.0,1.0
2003-03-20,37.73,38.11,37.16,37.57,8093700,9.45867372508855,9.55393733535979,9.3157783096817,9.41856273129014,32285213.5379203,0.0,1.0
2003-03-21,39.29,39.43,38.01,38.47,10046800,9.84975591462309,9.88485303419671,9.52886796423578,9.64418707140622,40075995.3263375,0.0,1.0
2003-03-24,38.35,38.41,37.8,38.4,9937200,9.61410382605741,9.62914544873181,9.47622228487536,9.62663851161941,39638808.4521321,0.0,1.0
2003-03-25,38.98,39.25,37.85,38.35,8315300,9.77204086413867,9.83972816617349,9.48875697043737,9.61410382605741,33169160.7215326,0.0,1.0
2003-03-26,38.85,38.98,38.55,38.75,6845500,9.73945068167746,9.77204086413867,9.66424256830543,9.71438131055345,27306229.4468331,0.0,1.0
2003-03-27,38.52,38.9,38.0,38.33,8662700,9.65672175696823,9.75198536723946,9.52636102712338,9.60908995183261,34554915.466961,0.0,1.0
2003-03-28,38.21,38.4,37.95,38.15,6923700,9.5790067064838,9.62663851161941,9.51382634156137,9.56396508380939,27618163.8771512,0.0,1.0
2003-03-31,37.61,37.91,37.04,37.5,9473300,9.42859047973974,9.50379859311177,9.28569506433289,9.40101417150333,37788343.2062938,0.0,1.0
2003-04-01,38.91,38.96,37.57,37.62,8200900,9.75449230435186,9.76702698991386,9.41856273129014,9.43109741685215,32712826.9769241,0.0,1.0
2003-04-02,40.35,40.7,39.645,39.65,10150200,10.1154912485376,10.2032340474716,9.93875218211333,9.94000565066952,40488450.8262721,0.0,1.0
2003-04-03,39.38,40.28,39.38,40.28,8574600,9.8723183486347,10.0979426887508,9.8723183486347,10.0979426887508,34203490.6164364,0.0,1.0
2003-04-04,40.18,40.23,39.55,39.6,6663100,10.0728733176268,10.0854080031888,9.91493627954552,9.92747096510752,26578648.3715132,0.0,1.0
2003-04-07,40.17,41.02,40.05,40.9,9092100,10.0703663805144,10.2834560350684,10.0402831351656,10.2533727897196,36267762.5817765,0.0,1.0
2003-04-08,39.93,40.45,39.72,40.3,6954500,10.0101998898168,10.1405606196616,9.95755421045633,10.1029565629756,27741022.962238,0.0,1.0
2003-04-09,40.21,40.8,39.131,40.4,16184400,10.080394128964,10.2283034185956,9.80989561453592,10.1280259340996,64558460.2818385,0.0,1.0
2003-04-10,40.11,40.22,39.85,40.22,6431000,10.05532475784,10.0829010660764,9.99014439291754,10.0829010660764,25652817.4088939,0.0,1.0
2003-04-11,39.12,40.65,38.89,39.93,8203200,9.8685579429661,10.2545214821465,9.81053728021349,10.0728915813557,32518346.2320076,0.245,1.0
2003-04-14,40.14,40.15,39.2,39.33,6881600,10.1258669690864,10.1283896065974,9.88873904305397,9.92153333069675,27279385.0485399,0.0,1.0
2003-04-15,39.56,40.01,39.1,40.0,9512900,9.97955399344936,10.0930726814436,9.86351266794413,10.0905500439326,37710134.5658359,0.0,1.0
2003-04-16,38.68,39.84,38.46,39.81,5549600,9.75756189248284,10.0501878437569,9.70206386724121,10.0426199312239,21999197.1729507,0.0,1.0
2003-04-17,39.64,39.64,38.68,38.68,6741300,9.99973509353722,9.99973509353722,9.75756189248284,9.75756189248284,26723221.115398,0.0,1.0
2003-04-21,38.95,39.787,38.7,39.64,6834300,9.82567310527939,10.0368178649487,9.76260716750481,9.99973509353722,27091882.8814864,0.0,1.0
2003-04-22,39.7,39.78,38.51,38.85,7719800,10.0148709186031,10.035052018691,9.71467705479613,9.80044673016956,30602097.8693501,0.0,1.0
2003-04-23,39.9,39.98,39.37,39.4,5768600,10.0653236688228,10.0855047689107,9.93162388074068,9.93919179327363,22867336.1705138,0.0,1.0
2003-04-24,39.92,40.17,39.59,39.8,8208400,10.0703689438448,10.1334348816193,9.98712190598231,10.040097293713,32538959.5780683,0.0,1.0
2003-04-25,39.49,40.22,39.41,40.08,6788600,9.96189553087248,10.1460480691742,9.94171443078461,10.1107311440205,26910723.2824515,0.0,1.0
2003-04-28,40.17,40.44,39.22,39.3,4709800,10.1334348816193,10.2015460944159,9.89378431807593,9.9139654181638,18670141.784122,0.0,1.0
2003-04-29,40.62,40.82,39.71,40.38,6702700,10.2469535696136,10.2974063198332,10.0173935561141,10.18641026935,26570206.6619461,0.0,1.0
2003-04-30,40.63,41.12,40.0,40.4,8014300,10.2494762071246,10.3730854451627,10.0905500439326,10.1914555443719,31769526.7952966,0.0,1.0
2003-05-01,41.22,41.61,40.05,40.62,7102100,10.3983118202726,10.4966946832009,10.1031632314875,10.2469535696136,28153470.2036205,0.0,1.0
2003-05-02,42.31,42.47,40.86,41.22,10334500,10.6732793089697,10.7136415091455,10.3074968698772,10.3983118202726,40967043.2434517,0.0,1.0
2003-05-05,41.52,42.39,41.35,42.32,5652500,10.4739909456021,10.6934604090576,10.4311061079153,10.6758019464807,22407103.5786549,0.0,1.0
2003-05-06,42.4,42.46,41.62,41.9,7209200,10.6959830465686,10.7111188716345,10.4992173207119,10.5698511710194,28578025.850374,0.0,1.0
2003-05-07,42.7,43.1,41.67,42.4,9386800,10.7716621718981,10.8725676723374,10.5118305082668,10.6959830465686,37210260.9238599,0.0,1.0
2003-05-08,42.85,43.22,42.51,42.55,8828400,10.8095017345628,10.9028393224692,10.7237320591894,10.7338226092333,34996704.6853248,0.0,1.0
2003-05-09,43.38,43.5,42.85,43.1,7596700,10.9432015226449,10.9734731727767,10.8095017345628,10.8725676723374,30114116.5424094,0.0,1.0
2003-05-12,43.22,43.23,42.5,42.95,7535600,10.9028393224692,10.9053619599802,10.7212094216784,10.8347281096726,29871909.7261942,0.0,1.0
2003-05-13,43.47,43.75,43.1,43.27,9235900,10.9659052602438,11.0365391105513,10.8725676723374,10.9154525100241,36612077.4775939,0.0,1.0
2003-05-14,43.1,43.5,42.87,43.48,6558100,10.8725676723374,10.9734731727767,10.8145470095848,10.9684278977548,25996997.0772538,0.0,1.0
2003-05-15,43.92,44.09,43.35,43.63,9019100,11.079423948238,11.1223087859247,10.935633610112,11.0062674604195,35752659.5110566,0.0,1.0
2003-05-16,43.05,44.2,43.05,44.0,8960600,10.8599544847825,11.1500577985455,10.8599544847825,11.0996050483259,35520759.3678719,0.0,1.0
2003-05-19,41.24,42.95,41.0,42.95,11751500,10.4033570952945,10.8347281096726,10.3428137950309,10.8347281096726,46584180.0450358,0.0,1.0
2003-05-20,41.0,41.37,40.67,41.0,8555000,10.3428137950309,10.4361513829373,10.2595667571685,10.3428137950309,33912918.375125,0.0,1.0
2003-05-21,41.4,41.79,40.83,41.0,7347000,10.4437192954703,10.5421021583986,10.2999289573442,10.3428137950309,29124279.5209868,0.0,1.0
2003-05-22,41.95,42.55,41.41,41.42,8313200,10.5824643585743,10.7338226092333,10.4462419329812,10.4487645704922,32954397.7832951,0.0,1.0
2003-05-23,42.08,42.41,41.6,41.9,3803800,10.6152586462171,10.6985056840796,10.4941720456899,10.5698511710194,15078662.6435184,0.0,1.0
2003-05-27,42.94,43.0,41.7,42.08,6518700,10.8322054721617,10.8473412972276,10.5193984207998,10.6152586462171,25840811.3397926,0.0,1.0
2003-05-28,43.55,43.58,42.8,42.94,8729000,10.9860863603316,10.9936542728646,10.7968885470079,10.8322054721617,34602672.6471615,0.0,1.0
2003-05-29,43.82,45.6,43.67,45.6,13933300,11.0541975731282,11.5032270500832,11.0163580104634,11.5032270500832,55233064.3595707,0.0,1.0
2003-05-30,44.55,45.04,43.86,44.2,11154200,11.23835011143,11.3619593494681,11.0642881231721,11.1500577985455,44216420.1215449,0.0,1.0
2003-06-02,43.93,44.89,43.8,44.8,7967200,11.081946585749,11.3241197868034,11.0491522981062,11.3014160492045,31582817.4492455,0.0,1.0
2003-06-03,44.05,44.4,43.65,44.0,7021000,11.1122182358808,11.2005105487652,11.0113127354415,11.0996050483259,27831981.2871715,0.0,1.0
2003-06-04,44.66,45.24,43.85,45.24,5351100,11.2660991240508,11.4124120996878,11.0617654856611,11.4124120996878,21212322.3281275,0.0,1.0
2003-06-05,45.24,45.26,44.2,44.4,6426400,11.4124120996878,11.4174573747098,11.1500577985455,11.2005105487652,25474924.4472125,0.0,1.0
2003-06-06,45.21,46.39,45.05,45.35,7789200,11.4048441871548,11.7025154134509,11.3644819869791,11.4401611123086,30877206.7571624,0.0,1.0
2003-06-09,44.89,45.75,44.71,45.22,5906600,11.3241197868034,11.5410666127479,11.2787123116057,11.4073668246658,23414382.6621289,0.0,1.0
2003-06-10,45.68,45.74,44.96,45.38,5415100,11.523408150171,11.5385439752369,11.3417782493803,11.4477290248416,21466025.0488766,0.0,1.0
2003-06-11,45.6,45.79,45.34,45.51,8230300,11.5032270500832,11.5511571627919,11.4376384747976,11.4805233124843,32625773.4778247,0.0,1.0
2003-06-12,45.73,45.85,45.29,45.84,5860500,11.536021337726,11.5662929878578,11.4250252872427,11.5637703503468,23231637.4210893,0.0,1.0
2003-06-13,45.6,45.94,45.41,45.85,6977000,11.5032270500832,11.5889967254566,11.4552969373745,11.5662929878578,27657560.6666565,0.0,1.0
2003-06-16,46.22,46.45,45.46,45.61,8463500,11.6596305757641,11.7176512385168,11.4679101249294,11.5057496875942,33550202.7665541,0.0,1.0
2003-06-17,46.5,46.94,46.25,46.5,10971200,11.7302644260717,11.8412604765549,11.6671984882971,11.7302644260717,43490988.9044032,0.0,1.0
2003-06-18,46.0,46.6,45.78,46.5,8606700,11.6041325505225,11.7554908011815,11.5486345252809,11.7302644260717,34117862.60423,0.0,1.0
2003-06-19,45.6,46.36,45.1,46.35,8203400,11.5032270500832,11.6949475009179,11.377095174534,11.6924248634069,32519139.0530099,0.0,1.0
2003-06-20,45.61,46.24,45.4,45.9,11536600,11.5057496875942,11.6646758507861,11.4527742998635,11.5789061754127,45732293.8780205,0.0,1.0
2003-06-23,44.35,45.5,44.05,45.45,7930300,11.1878973612103,11.4780006749734,11.1122182358808,11.4653874874184,31436541.9743136,0.0,1.0
2003-06-24,44.43,44.92,44.11,44.5,6807400,11.2080784612982,11.3316876993363,11.1273540609467,11.225736923875,26985248.4566715,0.0,1.0
2003-06-25,44.36,45.15,44.35,44.7,7275700,11.1904199987213,11.3897083620889,11.1878973612103,11.2761896740947,28841638.8336523,0.0,1.0
2003-06-26,44.82,44.99,44.0,44.3,5585400,11.3064613242265,11.3493461619132,11.0996050483259,11.1752841736554,22141112.1323697,0.0,1.0
2003-06-27,43.6,44.82,43.3,44.82,8261500,10.9986995478866,11.3064613242265,10.9230204225571,11.3064613242265,32749453.5541897,0.0,1.0
2003-06-30,43.76,44.25,43.35,43.8,6366400,11.0390617480623,11.1626709861005,10.935633610112,11.0491522981062,25237078.1465102,0.0,1.0
2003-07-01,43.55,43.79,42.3,43.65,10387400,10.9860863603316,11.0466296605952,10.6707566714587,11.0113127354415,41176744.3985709,0.0,1.0
2003-07-02,44.18,44.32,43.25,43.4,6471800,11.1450125235236,11.1803294486773,10.9104072350021,10.9482467976669,25654894.8147438,0.0,1.0
2003-07-03,44.22,44.62,43.8,44.13,3749600,11.1551030735675,11.2560085740068,11.0491522981062,11.1323993359687,14863808.1518841,0.0,1.0
2003-07-07,44.98,44.98,44.06,44.23,7886200,11.3468235244022,11.3468235244022,11.1147408733918,11.1576257110785,31261724.9432976,0.0,1.0
2003-07-08,44.5,45.09,44.34,44.98,5690400,11.225736923875,11.374572537023,11.1853747236993,11.3468235244022,22557343.1585987,0.0,1.0
2003-07-09,43.68,44.65,43.52,44.21,5974300,11.0188806479744,11.2635764865398,10.9785184477987,11.1525804360565,23682752.5714213,0.0,1.0
2003-07-10,43.55,43.74,42.4,43.0,12135400,10.9860863603316,11.0340164730403,10.6959830465686,10.8473412972276,48105999.9590289,0.0,1.0
2003-07-11,44.02,44.18,43.21,43.42,7537900,11.1664549423669,11.2070417845018,10.960984054059,11.014254284361,29715640.2558023,0.245,1.0
2003-07-14,44.04,44.8,43.95,44.26,7423500,11.1715282976338,11.3643157977746,11.1486981989329,11.2273352055693,29264656.6602034,0.0,1.0
2003-07-15,43.15,44.31,42.91,44.1,13440100,10.9457639882584,11.2400185937365,10.884883725056,11.1867483634344,52983082.3706875,0.0,1.0
2003-07-16,42.4,43.27,42.18,43.1,8236700,10.755513165751,10.9762041198595,10.6997062578155,10.9330806000912,32470424.6666797,0.0,1.0
2003-07-17,42.05,42.95,41.61,42.41,6512500,10.6667294485809,10.8950304355897,10.5551156327099,10.7580498433844,25673344.9854616,0.0,1.0
2003-07-18,41.4,41.68,40.83,40.83,9441200,10.5018454024078,10.5728723761439,10.3572547773022,10.3572547773022,37218761.5626473,0.0,1.0
2003-07-21,41.3,41.41,40.7,41.39,8249800,10.4764786260735,10.5043820800412,10.3242779680676,10.4993087247744,32522067.0189729,0.0,1.0
2003-07-22,41.44,41.76,40.45,41.31,9230000,10.5119921129415,10.5931657972113,10.2608610272318,10.4790153037069,36386176.4630805,0.0,1.0
2003-07-23,40.8,41.06,40.1,41.0,13661700,10.3496447444019,10.4155983628711,10.1720773100617,10.4003782970705,53856665.9789453,0.0,1.0
2003-07-24,40.01,41.23,39.98,40.6,12062500,10.1492472113608,10.4587218826394,10.1416371784605,10.2989111917332,47552356.8348761,0.0,1.0
2003-07-25,40.23,40.55,39.75,40.01,9444700,10.2050541192963,10.2862278035661,10.0832935928915,10.1492472113608,37232559.1376874,0.0,1.0
2003-07-28,39.35,40.23,39.15,40.23,12802200,9.98182648755427,10.2050541192963,9.93109293488563,10.2050541192963,50468375.765509,0.0,1.0
2003-07-29,38.91,39.5,38.6,39.5,13801300,9.87021267168326,10.0198766520557,9.79157566504688,10.0198766520557,54406992.1148334,0.0,1.0
2003-07-30,39.28,39.37,38.5,39.05,14739000,9.96406974412024,9.98689984282113,9.76620888871256,9.90572615855131,58103559.5763102,0.0,1.0
2003-07-31,39.25,40.1,38.88,39.85,9133800,9.95645971121995,10.1720773100617,9.86260263878297,10.1086603692259,36006940.2576906,0.0,1.0
2003-08-01,38.54,39.2585,38.31,39.25,8245500,9.77635559924629,9.95861588720836,9.71801201367735,9.95645971121995,32505115.7124951,0.0,1.0
2003-08-04,38.5,38.55,37.79,38.54,8415700,9.76620888871256,9.77889227687972,9.5861047767389,9.77635559924629,33176072.0758772,0.0,1.0
2003-08-05,37.85,38.88,37.65,38.55,10896200,9.60132484253949,9.86260263878297,9.55059128987085,9.77889227687972,42954610.6150615,0.0,1.0
2003-08-06,38.6,39.04,37.66,37.77,11583900,9.79157566504688,9.90318948091788,9.55312796750428,9.58103142147204,45665637.0022403,0.0,1.0
2003-08-07,39.91,39.99,38.179,38.61,12937400,10.1238804350264,10.1441738560939,9.6847815366794,9.79411234268031,51001356.3784896,0.0,1.0
2003-08-08,39.9,40.5,39.71,40.29,7244000,10.121343757393,10.2735444153989,10.0731468823578,10.2202741850969,28557038.1688576,0.0,1.0
2003-08-11,39.6,40.17,39.4,39.9,5386200,10.0452434283901,10.1898340534957,9.99450987572142,10.121343757393,21233285.3375345,0.0,1.0
2003-08-12,39.57,39.99,39.06,39.85,8751500,10.0376333954898,10.1441738560939,9.90826283618474,10.1086603692259,34499850.846874,0.0,1.0
2003-08-13,39.42,39.7,39.17,39.6,6124000,9.99958323098829,10.0706102047244,9.93616629015249,10.0452434283901,24141814.1560027,0.0,1.0
2003-08-14,39.6,39.78,39.23,39.38,7129000,10.0452434283901,10.0909036257918,9.95138635595308,9.98943652045456,28103689.2746803,0.0,1.0
2003-08-15,39.68,39.75,39.15,39.55,5863200,10.0655368494575,10.0832935928915,9.93109293488563,10.0325600402229,23113697.7072951,0.0,1.0
2003-08-18,39.79,40.06,39.4,40.0,6337200,10.0934403034253,10.1619305995279,9.99450987572142,10.1467105337273,24982283.5841639,0.0,1.0
2003-08-19,39.53,39.9,39.23,39.9,7047500,10.027486684956,10.121343757393,9.95138635595308,10.121343757393,27782402.8844594,0.0,1.0
2003-08-20,39.0,39.38,38.67,39.2,10547300,9.89304277038415,9.98943652045456,9.8093324084809,9.94377632305279,41579189.4917712,0.0,1.0
2003-08-21,38.6,39.16,38.35,39.04,10437800,9.79157566504688,9.93362961251906,9.72815872421108,9.90318948091788,41147522.5012287,0.0,1.0
2003-08-22,38.98,39.8,38.8,39.2,17169800,9.88796941511729,10.0959769810587,9.84230921771551,9.94377632305279,67686172.549924,0.0,1.0
2003-08-25,39.59,39.91,38.43,38.93,12998100,10.0427067507566,10.1238804350264,9.74845214527854,9.87528602695013,51240645.7513291,0.0,1.0
2003-08-26,39.95,40.1,39.57,39.57,12247800,10.1340271455602,10.1720773100617,10.0376333954898,10.0376333954898,48282839.8791458,0.0,1.0
2003-08-27,39.7,39.98,39.53,39.9,7791700,10.0706102047244,10.1416371784605,10.027486684956,10.121343757393,30716161.5544294,0.0,1.0
2003-08-28,39.82,40.0,39.11,39.84,6203000,10.1010503363256,10.1467105337273,9.9209462243519,10.1061236915924,24453245.1354807,0.0,1.0
2003-08-29,40.3,40.39,39.59,39.83,7113500,10.2228108627303,10.2456409614312,10.0427067507566,10.103587013959,28042585.7280739,0.0,1.0
2003-09-02,41.15,41.22,40.3,40.55,10146700,10.438428461572,10.456185205006,10.2228108627303,10.2862278035661,39999958.4743162,0.0,1.0
2003-09-03,41.75,41.8,41.3,41.5,10299200,10.5906291195779,10.6033125077451,10.4764786260735,10.5272121787421,40601138.529638,0.0,1.0
2003-09-04,41.2,41.79,41.15,41.75,6992000,10.4511118497392,10.6007758301116,10.438428461572,10.5906291195779,27563612.765965,0.0,1.0
2003-09-05,42.0,42.0,41.16,41.2,9976000,10.6540460604137,10.6540460604137,10.4409651392054,10.4511118497392,39327031.0287855,0.0,1.0
2003-09-08,42.8,42.82,42.01,42.04,8850900,10.8569802710882,10.8620536263551,10.6565827380471,10.6641927709474,34891701.9780152,0.0,1.0
2003-09-09,42.32,42.83,42.19,42.79,6162700,10.7352197446835,10.8645903039885,10.7022429354489,10.8544435934548,24294375.914304,0.0,1.0
2003-09-10,43.28,43.88,42.32,42.32,10618700,10.978740797493,11.1309414554989,10.7352197446835,10.7352197446835,41860660.0225906,0.0,1.0
2003-09-11,43.57,43.98,43.29,43.29,7949100,11.0523044488625,11.1563082318332,10.9812774751264,10.9812774751264,31336658.2148075,0.0,1.0
2003-09-12,44.06,44.19,43.03,43.4,7831500,11.1766016529007,11.2095784621353,10.9153238566572,11.0091809290942,30873059.6934576,0.0,1.0
2003-09-15,43.74,44.12,43.6,44.06,7145800,11.0954279686308,11.1918217187012,11.0599144817628,11.1766016529007,28169917.6348734,0.0,1.0
2003-09-16,43.93,43.96,43.5,43.68,6720500,11.143624843666,11.1512348765663,11.0345477054285,11.0802079028302,26493315.1592777,0.0,1.0
2003-09-17,44.05,44.22,43.77,44.0,6954900,11.1740649752672,11.2171884950356,11.1030380015311,11.1613815871001,27417358.4705394,0.0,1.0
2003-09-18,44.11,44.42,43.92,43.95,6398200,11.1892850410678,11.2679220477042,11.1410881660326,11.1486981989329,25222755.6062927,0.0,1.0
2003-09-19,43.46,44.1,43.4,44.1,7866800,11.0244009948947,11.1867483634344,11.0091809290942,11.1867483634344,31012218.0931487,0.0,1.0
2003-09-22,42.71,43.17,42.26,42.7,8306300,10.8341501723874,10.9508373435252,10.7199996788829,10.8316134947539,32744799.3017643,0.0,1.0
2003-09-23,43.03,43.15,42.03,42.7,6720700,10.9153238566572,10.9457639882584,10.661656093314,10.8316134947539,26494103.592137,0.0,1.0
2003-09-24,42.1,42.95,41.9,42.85,8964100,10.679412836748,10.8950304355897,10.6286792840794,10.8696636592554,35337954.9764572,0.0,1.0
2003-09-25,42.1,42.59,41.73,41.8,7244000,10.679412836748,10.8037100407862,10.585555764311,10.6033125077451,28557038.1688576,0.0,1.0
2003-09-26,42.32,42.619,41.87,42.1,8689800,10.7352197446835,10.8110664059231,10.6210692511791,10.679412836748,34256619.3097375,0.0,1.0
2003-09-29,42.55,42.99,42.15,42.335,8107100,10.7935633302525,10.9051771461235,10.6920962249152,10.7390247611337,31959520.1737636,0.0,1.0
2003-09-30,42.55,42.84,42.07,42.5,10315700,10.7935633302525,10.867126981622,10.6718028038477,10.7808799420853,40666184.2405414,0.0,1.0
2003-10-01,42.78,42.97,41.9,42.15,10470600,10.8519069158214,10.9001037908566,10.6286792840794,10.6920962249152,41276825.4901766,0.0,1.0
2003-10-02,43.15,43.28,42.65,42.79,9901600,10.9457639882584,10.978740797493,10.8189301065868,10.8544435934548,39033734.0050743,0.0,1.0
2003-10-03,42.63,43.85,42.6,43.13,9476400,10.8138567513199,11.1233314225986,10.8062467184196,10.9406906329915,37357525.7459085,0.0,1.0
2003-10-06,42.74,43.05,42.44,42.63,6198800,10.8417602052877,10.920397211924,10.7656598762847,10.8138567513199,24436688.0454325,0.0,1.0
2003-10-07,42.2,42.37,42.0,42.3,9109000,10.7047796130823,10.7479031328507,10.6540460604137,10.7301463894167,35909174.5831204,0.0,1.0
2003-10-08,41.95,42.43,41.66,42.4,7689200,10.6413626722465,10.7631231986513,10.567799020877,10.755513165751,30312089.7139674,0.0,1.0
2003-10-09,42.2,42.85,42.1,42.73,12367600,10.7047796130823,10.8696636592554,10.679412836748,10.8392235276542,48755111.1619497,0.0,1.0
2003-10-10,41.79,42.31,40.94,42.2,8253400,10.6629244321307,10.7956049945789,10.4460427435136,10.7675379525225,32346621.998059,0.245,1.0
2003-10-13,42.01,42.31,41.85,42.0,6536800,10.7190585162434,10.7956049945789,10.6782337277978,10.7165069669655,25618944.7593612,0.0,1.0
2003-10-14,42.1,42.2,41.5,41.88,8861800,10.742022459744,10.7675379525225,10.5889295030731,10.6858883756314,34731055.6646231,0.0,1.0
2003-10-15,41.93,42.35,41.69,42.2,8786700,10.6986461220206,10.8058111916903,10.6374089393522,10.7675379525225,34436724.6844143,0.0,1.0
2003-10-16,42.25,42.62,41.91,41.91,8214400,10.7802956989118,10.8747030221922,10.6935430234649,10.6935430234649,32193773.6860997,0.0,1.0
2003-10-17,41.78,42.45,41.55,42.26,8155600,10.6603728828529,10.8313266844687,10.6016872494623,10.7828472481896,31963325.461915,0.0,1.0
2003-10-20,42.25,42.35,41.49,41.79,9553100,10.7802956989118,10.8058111916903,10.5863779537952,10.6629244321307,37440389.9737873,0.0,1.0
2003-10-21,42.5,42.68,41.94,42.4,6518700,10.844084430858,10.8900123178593,10.7011976712984,10.8185689380795,25548007.4658622,0.0,1.0
2003-10-22,41.02,42.5,40.98,42.5,9890500,10.4664551377363,10.844084430858,10.4562489406249,10.844084430858,38762723.8316093,0.0,1.0
2003-10-23,41.62,41.65,41.04,41.08,7772400,10.6195480944073,10.6272027422408,10.471558236292,10.4817644334034,30461492.8172284,0.0,1.0
2003-10-24,41.76,41.78,40.98,41.4,6355500,10.6552697842972,10.6603728828529,10.4562489406249,10.5634140102946,24908396.068125,0.0,1.0
2003-10-27,41.43,41.97,41.31,41.76,4812200,10.5710686581282,10.708852319132,10.540450066794,10.6552697842972,18859914.0207743,0.0,1.0
2003-10-28,42.45,42.5,41.3,41.5,8884700,10.8313266844687,10.844084430858,10.5378985175161,10.5889295030731,34820805.0580556,0.0,1.0
2003-10-29,42.89,43.0,41.9,42.45,11630400,10.9435948526941,10.9716618947504,10.6909914741871,10.8313266844687,45581718.1387338,0.0,1.0
2003-10-30,42.94,43.0,42.48,42.9,8244800,10.9563525990833,10.9716618947504,10.8389813323023,10.9461464019719,32312916.9856784,0.0,1.0
2003-10-31,42.62,42.99,42.4,42.85,6279400,10.8747030221922,10.9691103454726,10.8185689380795,10.9333886555827,24610145.9004303,0.0,1.0
2003-11-03,42.8,42.94,42.48,42.65,5491200,10.9206309091935,10.9563525990833,10.8389813323023,10.8823576700257,21521042.3238594,0.0,1.0
2003-11-04,41.83,42.45,41.59,42.45,9168800,10.6731306292421,10.8313266844687,10.6118934465737,10.8313266844687,35934246.2228661,0.0,1.0
2003-11-05,42.31,42.32,41.0,41.83,6719000,10.7956049945789,10.7981565438567,10.4613520391806,10.6731306292421,26333020.7193348,0.0,1.0
2003-11-06,42.25,42.34,39.95,39.95,5481400,10.7802956989118,10.8032596424124,10.1934393650065,10.1934393650065,21482634.2864953,0.0,1.0
2003-11-07,41.51,42.33,41.29,42.33,9131900,10.5914810523509,10.8007080931346,10.5353469682383,10.8007080931346,35789628.2046279,0.0,1.0
2003-11-10,41.37,41.64,41.05,41.61,7112900,10.5557593624611,10.624651192963,10.4741097855699,10.6169965451294,27876788.670123,0.0,1.0
2003-11-11,41.67,41.86,41.06,41.23,5657300,10.6323058407965,10.6807852770757,10.4766613348477,10.5200376725712,22172019.3653064,0.0,1.0
2003-11-12,41.83,41.92,41.38,41.72,6460600,10.6731306292421,10.6960945727427,10.5583109117389,10.6450635871858,25320302.6729178,0.0,1.0
2003-11-13,43.86,44.1,41.65,41.8,15694400,11.1910951326454,11.2523323153138,10.6272027422408,10.6654759814086,61509296.0823829,0.0,1.0
2003-11-14,44.2,44.99,43.5,44.6,15239600,11.2778478080923,11.4794202010424,11.0992393586429,11.3799097792063,59726849.6136889,0.0,1.0
2003-11-17,44.16,44.25,43.62,44.2,7054300,11.2676416109809,11.2906055544816,11.1298579499771,11.2778478080923,27647124.2834356,0.0,1.0
2003-11-18,44.08,44.79,44.0,44.5,7445800,11.2472292167581,11.4283892154854,11.2268168225353,11.3543942864278,29181486.1842572,0.0,1.0
2003-11-19,44.36,44.9,44.13,44.75,7756900,11.3186725965379,11.4564562575417,11.2599869631474,11.418183018374,30400745.4111934,0.0,1.0
2003-11-20,43.54,44.33,43.36,44.33,6902800,11.1094455557543,11.3110179487043,11.063517668753,11.3110179487043,27053367.3792863,0.0,1.0
2003-11-21,43.67,43.9,43.43,43.54,7730000,11.1426156963663,11.2013013297568,11.0813785136979,11.1094455557543,30295319.2678165,0.0,1.0
2003-11-24,44.58,44.69,43.59,43.67,9443100,11.3748066806506,11.4028737227069,11.1222033021435,11.1426156963663,37009279.3503126,0.0,1.0
2003-11-25,44.46,44.61,43.84,44.58,7897600,11.3441880893164,11.3824613284841,11.1859920340897,11.3748066806506,30952175.0904924,0.0,1.0
2003-11-26,44.6,44.74,43.85,44.48,7470800,11.3799097792063,11.4156314690961,11.1885435833676,11.3492911878721,29279465.8714104,0.0,1.0
2003-11-28,44.2,44.49,44.2,44.45,2098100,11.2778478080923,11.3518427371499,11.2778478080923,11.3416365400385,8222847.26465791,0.0,1.0
2003-12-01,44.99,45.82,44.35,44.45,8760100,11.4794202010424,11.6911987911038,11.31612104726,11.3416365400385,34332474.2972831,0.0,1.0
2003-12-02,45.26,45.26,44.66,45.03,9048900,11.5483120315443,11.5483120315443,11.3952190748734,11.4896263981538,35464335.6432786,0.0,1.0
2003-12-03,45.28,46.0,45.19,45.5,7994300,11.5534151301,11.7371266781051,11.5304511865994,11.6095492142127,31331160.5204016,0.0,1.0
2003-12-04,45.35,45.5,45.09,45.37,5974300,11.5712759750449,11.6095492142127,11.5049356938209,11.5763790736006,23414401.7984109,0.0,1.0
2003-12-05,44.96,45.38,44.27,45.38,6264900,11.4717655532088,11.5789306228785,11.2957086530373,11.5789306228785,24553317.6818814,0.0,1.0
2003-12-08,45.31,45.41,44.78,44.96,6412000,11.5610697779335,11.586585270712,11.4258376662075,11.4717655532088,25129830.1610918,0.0,1.0
2003-12-09,45.56,45.89,45.18,45.22,7098300,11.6248585098798,11.7090596360488,11.5278996373215,11.5381058344329,27819568.5328254,0.0,1.0
2003-12-10,45.36,45.7,45.23,45.67,6722100,11.5738275243228,11.6605801997696,11.5406573837107,11.6529255519361,26345170.2005418,0.0,1.0
2003-12-11,45.76,45.95,45.355,45.6,6189800,11.6758894954367,11.7243689317159,11.5725517496839,11.6350647069912,24258986.7016728,0.0,1.0
2003-12-12,45.83,45.97,45.3,45.97,5163800,11.6937503403817,11.7294720302716,11.5585182286557,11.7294720302716,20237900.3408991,0.0,1.0
2003-12-15,45.65,46.05,45.6,45.84,5939900,11.6478224533804,11.7498844244944,11.6350647069912,11.6963018896595,23279581.7488878,0.0,1.0
2003-12-16,45.9,46.03,45.71,45.75,5941200,11.7116111853266,11.7447813259387,11.6631317490475,11.6733379461589,23284676.6926198,0.0,1.0
2003-12-17,45.6,45.88,45.09,45.65,6856100,11.6350647069912,11.7065080867709,11.5049356938209,11.6478224533804,26870341.3236837,0.0,1.0
2003-12-18,46.57,46.74,45.69,45.75,13557500,11.8825649869425,11.9259413246659,11.6580286504918,11.6733379461589,53134384.3432628,0.0,1.0
2003-12-19,46.4,46.6,46.13,46.6,12017000,11.8391886492191,11.8902196347761,11.7702968187172,11.8902196347761,47096876.0208731,0.0,1.0
2003-12-22,46.3,46.5,46.05,46.28,7929900,11.8136731564406,11.8647041419976,11.7498844244944,11.8085700578849,31078764.8462946,0.0,1.0
2003-12-23,46.51,46.55,46.06,46.1,7450800,11.8672556912754,11.8774618883868,11.7524359737722,11.7626421708836,29201082.1216878,0.0,1.0
2003-12-24,46.86,46.94,46.19,46.5,4431600,11.9565599160001,11.9769723102229,11.7856061143842,11.8647041419976,17368271.2635518,0.0,1.0
2003-12-26,46.84,47.0,46.52,46.8,2943900,11.9514568174444,11.99228160589,11.8698072405533,11.941250620333,11537696.0404301,0.0,1.0
2003-12-29,47.15,47.15,46.63,46.74,7325100,12.0305548450577,12.0305548450577,11.8978742826096,11.9259413246659,28708440.2546808,0.0,1.0
2003-12-30,46.57,47.11,46.45,46.8,7023700,11.8825649869425,12.0203486479463,11.8519463956083,11.941250620333,27527197.1463599,0.0,1.0
2003-12-31,46.6,46.8,46.41,46.7,7921800,11.8902196347761,11.941250620333,11.8417401984969,11.9157351275545,31047019.4276568,0.0,1.0
2004-01-02,46.75,47.15,46.34,46.6,6894100,11.9284928739438,12.0305548450577,11.823879353552,11.8902196347761,27019270.4481569,0.0,1.0
2004-01-05,46.75,47.25,46.2,47.1,14395700,11.9284928739438,12.0560703378362,11.7881576636621,12.0177970986685,56419447.2941403,0.0,1.0
2004-01-06,46.41,46.69,46.16,46.45,7790500,11.8417401984969,11.9131835782767,11.7779514665507,11.8519463956083,30532430.1107276,0.0,1.0
2004-01-07,46.9,46.9,46.15,46.45,7774200,11.9667661131115,11.9667661131115,11.7753999172728,11.8519463956083,30468547.3547036,0.0,1.0
2004-01-08,45.52,45.55,45.11,45.5,17053700,11.6146523127684,11.6223069606019,11.5100387923766,11.6095492142127,66836647.6322845,0.0,1.0
2004-01-09,44.93,45.6,44.9,45.26,13285500,11.4641109053753,11.6350647069912,11.4564562575417,11.5483120315443,52068365.3470342,0.0,1.0
2004-01-12,44.44,44.97,44.29,44.93,11558500,11.3390849907607,11.4743171024867,11.3008117515929,11.4641109053753,45299928.5584807,0.0,1.0
2004-01-13,44.43,44.45,43.7,44.19,8743800,11.3990463987901,11.4041776373221,11.2117561923729,11.3374715364064,34080660.8209994,0.245,1.0
2004-01-14,44.5,44.59,43.81,44.43,10334900,11.4170057336521,11.440096307046,11.2399780042988,11.3990463987901,40282282.4766056,0.0,1.0
2004-01-15,44.95,44.99,43.9,44.25,9916400,11.5324586006216,11.5427210776855,11.2630685776927,11.3528652520023,38651097.3450167,0.0,1.0
2004-01-16,43.25,44.4,43.14,43.73,24586400,11.0963033254034,11.3913495409922,11.0680815134775,11.2194530501709,95830275.0759873,0.0,1.0
2004-01-20,43.28,43.74,43.21,43.35,11832400,11.1040001832014,11.2220186694369,11.0860408483394,11.1219595180633,46119079.9307385,0.0,1.0
2004-01-21,43.7,44.11,43.06,43.25,13352600,11.2117561923729,11.3169465822785,11.0475565593496,11.0963033254034,52044355.0491178,0.0,1.0
2004-01-22,43.08,43.73,43.05,43.55,13756900,11.0526877978816,11.2194530501709,11.0449909400836,11.1732719033831,53620192.919372,0.0,1.0
2004-01-23,42.97,43.65,42.92,43.28,9337000,11.0244659859557,11.198928096043,11.0116378896258,11.1040001832014,36392773.1747833,0.0,1.0
2004-01-26,43.88,44.0,42.99,42.99,9474300,11.2579373391607,11.2887247703526,11.0295972244877,11.0295972244877,36927926.6241673,0.0,1.0
2004-01-27,43.39,43.9,43.25,43.57,9324500,11.1322219951273,11.2630685776927,11.0963033254034,11.1784031419151,36344051.9940308,0.0,1.0
2004-01-28,43.8,44.09,43.48,43.48,10578900,11.2374123850328,11.3118153437465,11.1553125685212,11.1553125685212,41233319.9248919,0.0,1.0
2004-01-29,43.75,43.83,43.32,43.5,11907200,11.2245842887029,11.2451092428308,11.1142626602653,11.1604438070531,46410627.4763606,0.0,1.0
2004-01-30,43.08,43.77,42.9,43.76,10103100,11.0526877978816,11.2297155272348,11.0065066510938,11.2271499079689,39378796.900734,0.0,1.0
2004-02-02,43.48,43.74,42.9,43.12,10008500,11.1553125685212,11.2220186694369,11.0065066510938,11.0629502749455,39010075.0048,0.0,1.0
2004-02-03,44.25,44.25,43.2,43.7,10066200,11.3528652520023,11.3528652520023,11.0834752290735,11.2117561923729,39234971.9751531,0.0,1.0
2004-02-04,44.26,44.7,43.95,44.25,16355900,11.3554308712683,11.4683181189718,11.2758966740227,11.3528652520023,63750300.821403,0.0,1.0
2004-02-05,44.57,44.65,44.13,44.2,8244400,11.434965068514,11.4554900226419,11.3220778208105,11.3400371556724,32134152.2075809,0.0,1.0
2004-02-06,44.37,44.66,44.09,44.45,6350700,11.3836526831942,11.4580556419079,11.3118153437465,11.4041776373221,24753088.2083213,0.0,1.0
2004-02-09,44.36,44.59,43.96,44.5,8492700,11.3810870639282,11.440096307046,11.2784622932886,11.4170057336521,33101949.7420459,0.0,1.0
2004-02-10,44.1,44.5,44.01,44.25,7314200,11.3143809630125,11.4170057336521,11.2912903896186,11.3528652520023,28508516.8207133,0.0,1.0
2004-02-11,44.6,44.85,43.85,44.27,9177500,11.4426619263119,11.5068024079617,11.2502404813628,11.3579964905343,35771090.9083834,0.0,1.0
2004-02-12,43.77,44.43,43.71,44.35,8324900,11.2297155272348,11.3990463987901,11.2143218116389,11.3785214446622,32447916.6116263,0.0,1.0
2004-02-13,44.31,44.44,43.77,43.77,9484900,11.3682589675983,11.4016120180561,11.2297155272348,11.2297155272348,36969242.1854451,0.0,1.0
2004-02-17,45.0,45.1,44.41,44.41,10795500,11.5452866969515,11.5709428896114,11.3939151602582,11.3939151602582,42077560.5449688,0.0,1.0
2004-02-18,44.59,45.0,44.5,44.77,12227100,11.440096307046,11.5452866969515,11.4170057336521,11.4862774538338,47657499.934175,0.0,1.0
2004-02-19,43.34,44.54,43.18,44.54,19640400,11.1193938987973,11.427268210716,11.0783439905415,11.427268210716,76552278.2758932,0.0,1.0
2004-02-20,43.38,44.05,43.27,43.5,9550800,11.1296563758613,11.3015528666825,11.1014345639354,11.1604438070531,37226100.2503716,0.0,1.0
2004-02-23,43.72,43.93,43.36,43.5,6770500,11.2168874309049,11.2707654354907,11.1245251373293,11.1604438070531,26389340.3427086,0.0,1.0
2004-02-24,43.55,43.72,43.21,43.46,7895100,11.1732719033831,11.2168874309049,11.0860408483394,11.1501813299892,30772687.532637,0.0,1.0
2004-02-25,43.5,43.66,43.25,43.5,6074100,11.1604438070531,11.201493715309,11.0963033254034,11.1604438070531,23674985.9206332,0.0,1.0
2004-02-26,43.05,43.47,42.95,43.28,8507000,11.0449909400836,11.1527469492552,11.0193347474237,11.1040001832014,33157686.7728266,0.0,1.0
2004-02-27,42.8,43.25,42.56,42.8,8220500,10.9808504584339,11.0963033254034,10.9192755960501,10.9808504584339,32040997.3099824,0.0,1.0
2004-03-01,43.4,43.58,42.58,42.8,8070400,11.1347876143932,11.180968761181,10.9244068345821,10.9808504584339,31455953.3715082,0.0,1.0
2004-03-02,43.61,43.79,43.16,43.18,8678400,11.188665618979,11.2348467657668,11.0732127520095,11.0783439905415,33825751.603303,0.0,1.0
2004-03-03,43.93,43.99,43.29,43.62,7616200,11.2707654354907,11.2861591510866,11.1065658024674,11.191231238245,29685620.5476903,0.0,1.0
2004-03-04,43.63,43.88,43.4,43.7,6245300,11.193796857511,11.2579373391607,11.1347876143932,11.2117561923729,24342271.2122174,0.0,1.0
2004-03-05,43.58,43.89,43.33,43.45,10792800,11.180968761181,11.2605029584267,11.1168282795313,11.1476157107232,42067036.7699264,0.0,1.0
2004-03-08,43.15,43.64,43.06,43.58,8414100,11.0706471327435,11.196362476777,11.0475565593496,11.180968761181,32795590.9574751,0.0,1.0
2004-03-09,42.4,43.33,42.21,43.0,9388900,10.8782256877943,11.1168282795313,10.8294789217405,11.0321628437537,36595063.5172672,0.0,1.0
2004-03-10,41.45,42.33,41.35,42.3,14340900,10.6344918575253,10.8602663529324,10.6088356648655,10.8525694951344,55896446.4841226,0.0,1.0
2004-03-11,41.52,41.87,41.16,41.45,13991200,10.6524511923873,10.7422478666969,10.5600888988117,10.6344918575253,54533422.7313941,0.0,1.0
2004-03-12,41.44,41.63,41.11,41.6,10144600,10.6319262382594,10.6806730043131,10.5472608024817,10.6729761465152,39540551.2208317,0.0,1.0
2004-03-15,40.7,41.44,40.66,41.2,8756100,10.4420704125762,10.6319262382594,10.4318079355122,10.5703513758756,34128602.4628595,0.0,1.0
2004-03-16,41.56,41.83,41.21,41.4,10704200,10.6627136694512,10.7319853896329,10.5729169951416,10.6216637611954,41721701.0407536,0.0,1.0
2004-03-17,40.63,41.65,40.0,41.6,20303400,10.4241110777142,10.6858042428451,10.2624770639569,10.6729761465152,79136449.7029986,0.0,1.0
2004-03-18,40.09,40.64,39.82,40.38,20121000,10.2855676373508,10.4266766969802,10.2162959171691,10.3599705960645,78425510.23346,0.0,1.0
2004-03-19,40.21,40.62,40.07,40.2,11661500,10.3163550685427,10.4215454584482,10.2804363988188,10.3137894492767,45452963.9474922,0.0,1.0
2004-03-22,39.61,40.24,39.45,40.0,9386400,10.1624179125833,10.3240519263406,10.1213680043275,10.2624770639569,36585319.2811167,0.0,1.0
2004-03-23,40.04,40.3,39.8,39.8,9696700,10.2727395410209,10.3394456419366,10.2111646786371,10.2111646786371,37794773.8721131,0.0,1.0
2004-03-24,39.35,40.25,39.28,39.96,10956200,10.0957118116676,10.3266175456066,10.0777524768057,10.2522145868929,42703920.0447211,0.0,1.0
2004-03-25,39.81,40.14,39.38,39.4,10294400,10.2137302979031,10.2983957336808,10.1034086694656,10.1085399079976,40124425.8509682,0.0,1.0
2004-03-26,40.14,40.38,39.6,39.6,8442800,10.2983957336808,10.3599705960645,10.1598522933173,10.1598522933173,32907454.7884823,0.0,1.0
2004-03-29,40.57,40.71,40.1,40.4,10740300,10.4087173621183,10.4446360318421,10.2881332566168,10.3651018345965,41862407.8107663,0.0,1.0
2004-03-30,40.96,41.04,40.51,40.7,8813600,10.5087765134919,10.5293014676198,10.3933236465224,10.4420704125762,34352719.8943204,0.0,1.0
2004-03-31,41.1,41.4,40.8,41.04,9788400,10.5446951832157,10.6216637611954,10.467726605236,10.5293014676198,38152192.4541126,0.0,1.0
2004-04-01,41.85,42.15,41.2,41.25,10479300,10.7371166281649,10.8140852061446,10.5703513758756,10.5831794722056,40845109.5566571,0.0,1.0
2004-04-02,42.37,42.49,42.04,42.44,10817600,10.8705288299964,10.9013162611882,10.7858633942187,10.8884881648583,42163699.5925388,0.0,1.0
2004-04-05,42.89,42.94,42.3294,42.43,12295900,11.0039410318278,11.0167691281577,10.8601124157764,10.8859225455923,47925661.3130361,0.0,1.0
2004-04-06,43.19,43.25,42.69,42.85,8192500,11.0809096098075,11.0963033254034,10.952628646508,10.9936785547638,31931861.8650971,0.0,1.0
2004-04-07,42.75,43.34,42.72,43.22,13725900,10.9680223621039,11.1193938987973,10.960325504306,11.0886064676054,53499364.3911064,0.0,1.0
2004-04-08,42.32,43.45,42.16,43.3,15125000,10.8577007336664,11.1476157107232,10.8166508254106,11.1091314217333,58952628.7103564,0.0,1.0
2004-04-12,41.2,41.64,40.8,41.25,19774900,10.5703513758756,10.6832386235791,10.467726605236,10.5831794722056,77076518.1807887,0.0,1.0
2004-04-13,40.25,41.25,40.25,40.95,17481200,10.3933236465224,10.651542867554,10.3933236465224,10.5740771012445,67699065.6627373,0.26,1.0
2004-04-14,41.96,41.99,40.0,40.05,16848400,10.8348785144864,10.8426250911174,10.3287688412645,10.341679802316,65248434.7706147,0.0,1.0
2004-04-15,43.97,44.15,41.78,41.85,23213000,11.3538991487599,11.4003786085456,10.7883990547007,10.8064744001729,89896483.7213197,0.0,1.0
2004-04-16,44.13,44.4,43.5,44.0,14765700,11.395214224125,11.4649334138035,11.2325361148751,11.3616457253909,57182807.46495,0.0,1.0
2004-04-19,44.2,44.21,43.25,43.82,10943500,11.4132895695972,11.4158717618075,11.1679813096172,11.3151662656052,42380656.080828,0.0,1.0
2004-04-20,43.23,44.3,43.23,44.25,9128100,11.1628169251966,11.4391114917004,11.1628169251966,11.4262005306488,35350195.7117379,0.0,1.0
2004-04-21,43.12,43.64,42.89,43.06,12883900,11.1344128108831,11.2686868058195,11.0750223900458,11.1189196576212,49895201.2500368,0.0,1.0
2004-04-22,44.25,44.27,42.61,42.87,11197700,11.4262005306488,11.4313649150694,11.002721008157,11.0698580056252,43365090.9303501,0.0,1.0
2004-04-23,43.9,44.32,43.77,44.0,8371800,11.3358238032877,11.444275876121,11.3022553045536,11.3616457253909,32421289.0370975,0.0,1.0
2004-04-26,44.0,44.07,43.8,44.04,7809700,11.3616457253909,11.3797210708631,11.3100018811846,11.3719744942322,30244456.5079217,0.0,1.0
2004-04-27,44.42,44.64,43.8,44.0,9817600,11.4700977982242,11.5269060268511,11.3100018811846,11.3616457253909,38020407.469195,0.0,1.0
2004-04-28,44.15,44.31,43.86,44.19,10475400,11.4003786085456,11.4416936839107,11.3254950344465,11.4107073773869,40567855.321342,0.0,1.0
2004-04-29,44.4,44.67,44.09,44.16,9323400,11.4649334138035,11.5346526034821,11.3848854552837,11.402960800756,36106529.8034443,0.0,1.0
2004-04-30,44.02,44.63,44.02,44.4,8936400,11.3668101098115,11.5243238346408,11.3668101098115,11.4649334138035,34607803.2622755,0.0,1.0
2004-05-03,42.32,42.5,41.17,41.37,13175600,12.4846746716236,12.5377758398866,12.1454172077208,12.2044185057908,44662068.2289262,2.91544597534445,1.06883283454468
2004-05-04,41.78,42.32,41.56,42.32,8566600,12.3253711668344,12.4846746716236,12.2604697389574,12.4846746716236,29038683.1483895,0.0,1.0
2004-05-05,41.97,42.25,41.5,41.5,6947200,12.381422400001,12.4640242172991,12.2427693495363,12.2427693495363,23549312.3956401,0.0,1.0
2004-05-06,41.99,42.23,41.8,41.97,5943700,12.387322529808,12.458124087492,12.3312712966414,12.381422400001,20147692.3200666,0.0,1.0
2004-05-07,41.5,42.38,41.45,41.99,6086400,12.2427693495363,12.5023750610446,12.2280190250188,12.387322529808,20631410.4912519,0.0,1.0
2004-05-10,40.79,41.6,40.56,41.45,9058300,12.0333147413877,12.2722699985714,11.9654632486071,12.2280190250188,30705426.1390814,0.0,1.0
2004-05-11,40.93,40.97,40.33,40.33,5641100,12.0746156500367,12.0864159096507,11.8976117558265,11.8976117558265,19121952.1757033,0.0,1.0
2004-05-12,41.22,41.45,40.5,40.53,6333400,12.1601675322383,12.2280190250188,11.9477628591861,11.9566130538966,21468680.2059171,0.0,1.0
2004-05-13,41.0,41.3,40.74,40.82,6107900,12.0952661043612,12.1837680514663,12.0185644168701,12.0421649360982,20704290.2437429,0.0,1.0
2004-05-14,41.15,41.72,40.89,41.0,5791900,12.1395170779137,12.3076707774134,12.0628153904227,12.0952661043612,19633127.3699201,0.0,1.0
2004-05-17,41.08,41.55,40.77,40.9,6917200,12.1188666235892,12.2575196740539,12.0274146115806,12.0657654553262,23447619.7177457,0.0,1.0
2004-05-18,40.99,41.49,40.91,41.48,5501800,12.0923160394577,12.2398192846328,12.0687155202297,12.2368692197293,18649759.1746795,0.0,1.0
2004-05-19,40.83,41.5,40.76,41.5,6679400,12.0451150010017,12.2427693495363,12.0244645466771,12.2427693495363,22641535.7576345,0.0,1.0
2004-05-20,40.26,40.73,40.19,40.63,6330900,11.876961301502,12.0156143519666,11.8563108471775,11.9861137029316,21460205.8160926,0.0,1.0
2004-05-21,39.95,40.43,39.89,40.35,7990400,11.7855092894934,11.9271124048616,11.7678089000724,11.9035118856335,27085505.7816277,0.0,1.0
2004-05-24,39.55,40.21,39.54,40.12,8088700,11.6675066933533,11.8622109769845,11.6645566284498,11.835660392853,27418718.7895289,0.0,1.0
2004-05-25,40.62,40.65,39.43,39.64,8599200,11.9831636380281,11.9920138327386,11.6321059145113,11.6940572774848,29149189.1917016,0.0,1.0
2004-05-26,41.04,41.14,40.4,40.57,6278600,12.1070663639752,12.1365670130102,11.918262210151,11.9684133135106,21282921.5809631,0.0,1.0
2004-05-27,41.55,41.63,41.05,41.3,6174400,12.2575196740539,12.2811201932819,12.1100164288787,12.1837680514663,20929709.0130758,0.0,1.0
2004-05-28,41.21,41.71,40.8,41.61,6109200,12.1572174673348,12.3047207125099,12.0362648062912,12.2752200634749,20708696.9264516,0.0,1.0
2004-06-01,41.01,41.2,40.8,41.06,5808000,12.0982161692647,12.1542674024313,12.0362648062912,12.1129664937822,19687702.4403901,0.0,1.0
2004-06-02,41.2,41.26,40.77,41.25,5274600,12.1542674024313,12.1719677918523,12.0274146115806,12.1690177269488,17879606.6274245,0.0,1.0
2004-06-03,41.15,41.44,40.8,40.83,5126900,12.1395170779137,12.2250689601153,12.0362648062912,12.0451150010017,17378939.6765903,0.0,1.0
2004-06-04,41.74,41.82,41.19,41.25,7217100,12.3135709072204,12.3371714264484,12.1513173375278,12.1690177269488,24464207.5210984,0.0,1.0
2004-06-07,42.31,42.32,41.95,41.95,7090200,12.4817246067201,12.4846746716236,12.375522270194,12.375522270194,24034047.4936043,0.0,1.0
2004-06-08,42.7,42.75,42.13,42.15,6201900,12.5967771379567,12.6115274624742,12.428623438457,12.434523568264,21022927.3011459,0.0,1.0
2004-06-09,42.57,42.79,42.32,42.71,6862200,12.5584262942111,12.6233277220882,12.4846746716236,12.5997272028602,23261183.1416056,0.0,1.0
2004-06-10,42.7,42.87,42.41,42.5,7283600,12.5967771379567,12.6469282413162,12.5112252557551,12.5377758398866,24689626.2904313,0.0,1.0
2004-06-14,42.59,42.85,42.28,42.4,6905300,12.5643264240181,12.6410281115092,12.4728744120096,12.5082751908516,23407281.6221808,0.0,1.0
2004-06-15,43.0,43.19,42.56,42.75,15291100,12.6852790850618,12.7413303182283,12.5554762293076,12.6115274624742,51833096.8984587,0.0,1.0
2004-06-16,42.84,42.97,42.75,42.88,5529800,12.6380780466057,12.6764288903512,12.6115274624742,12.6498783062197,18744672.3407144,0.0,1.0
2004-06-17,43.18,43.24,42.59,42.75,5532900,12.7383802533248,12.7560806427458,12.5643264240181,12.6115274624742,18755180.5840968,0.0,1.0
2004-06-18,43.0,43.26,42.78,43.18,8812000,12.6852790850618,12.7619807725528,12.6203776571847,12.7383802533248,29870529.253567,0.0,1.0
2004-06-21,42.56,43.01,42.55,43.0,6214600,12.5554762293076,12.6882291499653,12.5525261644041,12.6852790850618,21065977.2014547,0.0,1.0
2004-06-22,42.02,42.85,41.57,42.48,12784900,12.3961727245185,12.6410281115092,12.2634198038609,12.5318757100796,43337690.5871459,0.0,1.0
2004-06-23,41.95,42.1,41.69,42.02,5902600,12.375522270194,12.4197732437465,12.2988205827029,12.3961727245185,20008373.351351,0.0,1.0
2004-06-24,41.91,41.95,41.0,41.58,13197500,12.36372201058,12.375522270194,12.0952661043612,12.2663698687644,44736303.8837892,0.0,1.0
2004-06-25,40.56,41.95,40.51,41.91,14331800,11.9654632486071,12.375522270194,11.9507129240896,12.36372201058,48581304.0349833,0.0,1.0
2004-06-28,40.78,41.15,40.6,40.8,9677100,12.0303646764841,12.1395170779137,11.9772635082211,12.0362648062912,32803007.1084538,0.0,1.0
2004-06-29,41.3,41.47,40.71,40.77,7822400,12.1837680514663,12.2339191548258,12.0097142221596,12.0274146115806,26516026.785418,0.0,1.0
2004-06-30,40.76,41.3,40.41,41.3,8112700,12.0244645466771,12.1837680514663,11.9212122750545,12.1837680514663,27500072.9318446,0.0,1.0
2004-07-01,40.72,41.15,40.21,40.8,8998300,12.0126642870631,12.1395170779137,11.8622109769845,12.0362648062912,30502040.7832925,0.0,1.0
2004-07-02,40.59,40.91,40.42,40.59,4257100,11.9743134433176,12.0687155202297,11.9241623399581,11.9743134433176,14430529.9688335,0.0,1.0
2004-07-06,39.79,40.42,39.79,40.25,8833600,11.7383082510374,11.9241623399581,11.7383082510374,11.8740112365985,29943747.9816511,0.0,1.0
2004-07-07,39.58,40.1,39.35,39.75,7051800,11.6763568880638,11.829760263046,11.6085053952833,11.7265079914234,23903880.8658993,0.0,1.0
2004-07-08,40.28,40.63,39.53,39.58,9557500,11.882861431309,11.9861137029316,11.6616065635463,11.6763568880638,32397592.2992474,0.0,1.0
2004-07-09,39.9,40.9,39.8,40.85,10993100,11.7707589649759,12.0657654553262,11.7412583159409,12.0510151308087,37263925.9120958,0.0,1.0
2004-07-12,40.4,40.69,39.81,40.1,8237800,11.918262210151,12.0038140923526,11.7442083808444,11.829760263046,27924131.398665,0.0,1.0
2004-07-13,40.28,40.36,40.0,40.01,8100600,11.9595631188001,11.983315975044,11.8764281219465,11.8793972289769,27282950.4521848,0.26,1.0
2004-07-14,39.77,40.37,39.52,39.95,8547300,11.8081386602453,11.9862850820745,11.7339109844831,11.861582586794,28787443.2017331,0.0,1.0
2004-07-15,39.77,40.42,39.74,40.1,7201300,11.8081386602453,12.0011306172269,11.7992313391538,11.9061191922513,24254093.6586572,0.0,1.0
2004-07-16,39.1,40.08,39.04,40.08,7990800,11.6092084892027,11.9001809781903,11.5913938470197,11.9001809781903,26913142.2948075,0.0,1.0
2004-07-19,39.13,39.53,38.89,39.31,5950600,11.6181158102941,11.7368800915136,11.5468572415624,11.6715597368429,20041716.0408823,0.0,1.0
2004-07-20,39.37,39.46,38.95,39.13,4349500,11.6893743790258,11.7160963423002,11.5646718837454,11.6181158102941,14649185.6148653,0.0,1.0
2004-07-21,38.76,39.95,38.75,39.46,5810300,11.5082588501661,11.861582586794,11.5052897431356,11.7160963423002,19569183.3953448,0.0,1.0
2004-07-22,39.27,39.47,38.7,38.7,5510600,11.6596833087209,11.7190654493307,11.4904442079832,11.4904442079832,18559788.9985693,0.0,1.0
2004-07-23,38.63,39.34,38.4,39.27,5813800,11.4696604587698,11.6804670579343,11.4013709970686,11.6596833087209,19580971.4513631,0.0,1.0
2004-07-26,38.51,38.75,38.28,38.65,4502200,11.434031174404,11.5052897431356,11.3657417127028,11.4755986728308,15163481.658868,0.0,1.0
2004-07-27,39.19,39.25,38.33,38.66,6266100,11.635930452477,11.65374509466,11.3805872478552,11.4785677798612,21104325.090541,0.0,1.0
2004-07-28,39.05,39.18,38.27,39.0,5865700,11.5943629540502,11.6329613454466,11.3627726056723,11.5795174188978,19755771.482036,0.0,1.0
2004-07-29,39.15,39.4,38.75,39.05,4733800,11.6240540243551,11.6982817001173,11.5052897431356,11.5943629540502,15943514.1656856,0.0,1.0
2004-07-30,39.35,39.48,38.98,39.16,5065600,11.6834361649648,11.7220345563612,11.5735792048368,11.6270231313856,17061021.8762299,0.0,1.0
2004-08-02,39.26,39.48,39.11,39.35,4125800,11.6567142016904,11.7220345563612,11.6121775962331,11.6834361649648,13895760.4344894,0.0,1.0
2004-08-03,39.17,39.54,38.97,39.11,5041800,11.6299922384161,11.7398491985441,11.5706100978063,11.6121775962331,16980863.0953047,0.0,1.0
2004-08-04,39.13,39.22,38.55,38.73,4921400,11.6181158102941,11.6448377735685,11.4459076025259,11.4993515290747,16575353.9682718,0.0,1.0
2004-08-05,38.71,39.22,38.7,38.95,5597900,11.4934133150137,11.6448377735685,11.4904442079832,11.5646718837454,18853816.7958281,0.0,1.0
2004-08-06,38.69,38.93,38.35,38.63,7422000,11.4874751009527,11.5587336696844,11.3865254619162,11.4696604587698,24997414.7910175,0.0,1.0
2004-08-09,38.36,38.7,38.31,38.4,7684400,11.3894945689467,11.4904442079832,11.3746490337942,11.4013709970686,25881182.1907968,0.0,1.0
2004-08-10,39.05,39.06,38.26,38.7,5017500,11.5943629540502,11.5973320610807,11.3598034986418,11.4904442079832,16899020.306377,0.0,1.0
2004-08-11,39.78,39.92,38.85,38.9,6263200,11.8111077672758,11.8526752657026,11.5349808134405,11.5498263485929,21094557.8441256,0.0,1.0
2004-08-12,39.63,39.86,39.34,39.48,5861600,11.7665711618185,11.8348606235196,11.6804670579343,11.7220345563612,19741962.6164143,0.0,1.0
2004-08-13,39.59,39.75,39.25,39.63,3747600,11.7546947336965,11.8022004461843,11.65374509466,11.7665711618185,12621976.7813011,0.0,1.0
2004-08-16,40.0,40.2,39.47,39.7,7235300,11.8764281219465,11.9358102625562,11.7190654493307,11.7873549110319,24368606.2028359,0.0,1.0
2004-08-17,40.0,40.4,39.9,40.4,8861800,11.8764281219465,11.9951924031659,11.8467370516416,11.9951924031659,29846684.2353864,0.0,1.0
2004-08-18,40.59,40.6,39.76,40.0,5195400,12.0516054367452,12.0545745437757,11.8051695532148,11.8764281219465,17498190.3537122,0.0,1.0
2004-08-19,40.71,40.8,40.25,40.52,7430800,12.087234721111,12.1139566843854,11.9506557977086,12.0308216875318,25027053.3318637,0.0,1.0
2004-08-20,41.01,41.16,40.59,40.71,7164200,12.1763079320256,12.2208445374829,12.0516054367452,12.087234721111,24129140.2648622,0.0,1.0
2004-08-23,40.88,41.45,40.85,41.09,4666100,12.1377095406293,12.306948641367,12.1288022195378,12.2000607882695,15715499.4821297,0.0,1.0
2004-08-24,41.0,41.34,40.94,41.15,3562700,12.1733388249951,12.2742884640317,12.1555241828122,12.2178754304524,11999230.6219291,0.0,1.0
2004-08-25,41.45,41.54,40.96,41.0,5609600,12.306948641367,12.3336706046414,12.1614623968732,12.1733388249951,18893222.5830897,0.0,1.0
2004-08-26,41.22,41.58,41.17,41.35,4014300,12.2386591796658,12.3455470327633,12.2238136445134,12.2772575710621,13520226.6499032,0.0,1.0
2004-08-27,41.51,41.59,41.16,41.18,4437800,12.3247632835499,12.3485161397938,12.2208445374829,12.2267827515439,14946581.4281296,0.0,1.0
2004-08-30,41.22,41.51,41.2,41.51,3189400,12.2386591796658,12.3247632835499,12.2327209656049,12.3247632835499,10741950.2471667,0.0,1.0
2004-08-31,41.69,41.69,41.12,41.35,5533700,12.3782072100987,12.3782072100987,12.208968109361,12.2772575710621,18637590.1682907,0.0,1.0
2004-09-01,42.06,42.1,41.52,41.69,6553300,12.4880641702267,12.4999405983486,12.3277323905804,12.3782072100987,22071619.2872507,0.0,1.0
2004-09-02,42.59,42.81,42.06,42.06,6629000,12.6454268428425,12.7107471975132,12.4880641702267,12.4880641702267,22326578.0988486,0.0,1.0
2004-09-03,42.67,43.04,42.62,42.67,5971400,12.6691796990864,12.7790366592144,12.6543341639339,12.6691796990864,20111770.7737916,0.0,1.0
2004-09-07,42.08,42.96,41.9,42.67,8979900,12.4940023842877,12.7552838029705,12.4405584577389,12.6691796990864,30244446.9256073,0.0,1.0
2004-09-08,42.17,42.3,41.9,42.2,6479300,12.5207243475621,12.5593227389584,12.4405584577389,12.5296316686535,21822386.1028616,0.0,1.0
2004-09-09,42.0,42.22,41.88,42.12,5190000,12.4702495280438,12.5355698827145,12.4346202436779,12.5058788124096,17480003.0672838,0.0,1.0
2004-09-10,42.31,42.41,41.7,41.8,4535800,12.5622918459889,12.5919829162937,12.3811763171292,12.410867387434,15276646.9966447,0.0,1.0
2004-09-13,42.95,42.95,42.1,42.25,5922800,12.75231469594,12.75231469594,12.4999405983486,12.5444772038059,19948085.1959362,0.0,1.0
2004-09-14,42.94,42.99,42.55,42.85,6700000,12.7493455889095,12.764191124062,12.6335504147205,12.7226236256351,22565707.2352219,0.0,1.0
2004-09-15,42.51,43.07,42.49,42.85,6595400,12.6216739865986,12.7879439803058,12.6157357725376,12.7226236256351,22213412.761072,0.0,1.0
2004-09-16,42.69,42.89,42.55,42.62,3671300,12.6751179131474,12.7345000537571,12.6335504147205,12.6543341639339,12364997.1601,0.0,1.0
2004-09-17,42.92,43.16,42.77,42.88,6919300,12.7434073748485,12.8146659435802,12.6988707693912,12.7315309467266,23304313.1451748,0.0,1.0
2004-09-20,42.59,42.93,42.46,42.75,5192900,12.6454268428425,12.746376481879,12.6068284514462,12.6929325553303,17489770.3136991,0.0,1.0
2004-09-21,43.04,43.2,42.29,42.5,6496600,12.7790366592144,12.8265423717022,12.5563536319279,12.6187048795681,21880652.7797526,0.0,1.0
2004-09-22,42.01,42.68,41.92,42.6,8414700,12.4732186350743,12.6721488061169,12.4464966717999,12.648395949873,28340844.279436,0.0,1.0
2004-09-23,42.37,42.5,42.12,42.13,7969300,12.5801064881718,12.6187048795681,12.5058788124096,12.5088479194401,26840729.9506946,0.0,1.0
2004-09-24,42.34,42.46,42.21,42.26,5658600,12.5711991670803,12.6068284514462,12.532600775684,12.5474463108364,19058255.3673473,0.0,1.0
2004-09-27,42.43,42.68,42.12,42.17,7018500,12.5979211303547,12.6721488061169,12.5058788124096,12.5207243475621,23638420.3328963,0.0,1.0
2004-09-28,42.51,42.8,42.14,42.3,7473100,12.6216739865986,12.7077780904827,12.5118170264706,12.5593227389584,25169520.4088861,0.0,1.0
2004-09-29,42.31,42.41,42.02,42.4,5858800,12.5622918459889,12.5919829162937,12.4761877421048,12.5890138092632,19732532.1715997,0.0,1.0
2004-09-30,42.36,42.56,41.92,42.41,10146900,12.5771373811413,12.636519521751,12.4464966717999,12.5919829162937,34174921.6037422,0.0,1.0
2004-10-01,42.19,42.86,42.13,42.45,9799700,12.526662561623,12.7255927326656,12.5088479194401,12.6038593444157,33005546.4467171,0.0,1.0
2004-10-04,42.2,42.48,41.85,42.2,12476400,12.5296316686535,12.6127666655071,12.4257129225865,12.5296316686535,42020714.8879885,0.0,1.0
2004-10-05,42.28,42.41,42.05,42.2,5495400,12.5533845248974,12.5919829162937,12.4850950631962,12.5296316686535,18508595.1552893,0.0,1.0
2004-10-06,42.2,42.37,41.95,42.35,3712700,12.5296316686535,12.5801064881718,12.4554039928913,12.5741682741108,12504433.0227177,0.0,1.0
2004-10-07,41.33,42.22,41.3,42.21,9908200,12.2713193570012,12.5355698827145,12.2624120359097,12.532600775684,33370976.1832873,0.0,1.0
2004-10-08,40.83,41.46,40.75,41.1,6137100,12.1228640054768,12.3099177483975,12.099111149233,12.2030298953,20669851.0258628,0.0,1.0
2004-10-11,41.17,41.38,40.84,40.84,5165400,12.2238136445134,12.2861648921536,12.1258331125073,12.1258331125073,17397149.8735545,0.0,1.0
2004-10-12,41.51,41.6,40.99,41.12,7115400,12.3247632835499,12.3514852468243,12.1703697179646,12.208968109361,23964781.0838057,0.0,1.0
2004-10-13,41.15,41.7,40.94,41.7,7758200,12.2950722132451,12.4594048916724,12.2323270087546,12.4594048916724,25965681.5724988,0.26,1.0
2004-10-14,41.01,41.63,41.0,41.35,7755300,12.2532420769181,12.4384898235089,12.2502542100376,12.354829550855,25955975.6514656,0.0,1.0
2004-10-15,41.36,41.88,41.27,41.7,12143800,12.3578174177355,12.5131864955213,12.330926615811,12.4594048916724,40643711.6702472,0.0,1.0
2004-10-18,41.35,41.74,41.25,41.45,8833200,12.354829550855,12.4713563591944,12.32495088205,12.38470821966,29563566.0934491,0.0,1.0
2004-10-19,41.38,41.67,41.18,41.26,9269000,12.3637931514965,12.4504412910309,12.3040358138866,12.3279387489305,31022131.7438957,0.0,1.0
2004-10-20,41.4,41.48,41.0,41.45,5713000,12.3697688852575,12.3936718203015,12.2502542100376,12.38470821966,19120664.4355244,0.0,1.0
2004-10-21,41.1,41.59,40.67,41.35,7134000,12.2801328788426,12.4265383559869,12.1516546029812,12.354829550855,23876565.7418224,0.0,1.0
2004-10-22,40.86,41.15,40.8,41.1,5768400,12.2084240737107,12.2950722132451,12.1904968724277,12.2801328788426,19306080.9959529,0.0,1.0
2004-10-25,40.64,40.86,40.44,40.86,6402200,12.1426910023397,12.2084240737107,12.0829336647298,12.2084240737107,21427326.7721188,0.0,1.0
2004-10-26,40.98,41.03,40.25,40.55,7559100,12.2442784762766,12.2592178106791,12.0261641940003,12.1158002004152,25299319.8905257,0.0,1.0
2004-10-27,42.43,42.57,40.85,40.85,10123100,12.6775191739487,12.7193493102756,12.2054362068302,12.2054362068302,33880692.8316572,0.0,1.0
2004-10-28,42.71,42.75,42.16,42.25,6074400,12.7611794466026,12.7731309141246,12.5968467681753,12.6237375700997,20330223.0084281,0.0,1.0
2004-10-29,42.63,42.75,42.38,42.57,7650000,12.7372765115586,12.7731309141246,12.6625798395462,12.7193493102756,25603550.3118786,0.0,1.0
2004-11-01,42.74,42.96,42.27,42.5,9146100,12.7701430472441,12.835876118615,12.6297133038607,12.6984342421122,30610801.5042447,0.0,1.0
2004-11-02,42.31,42.99,42.12,42.55,11304900,12.6416647713827,12.8448397192565,12.5848953006533,12.7133735765146,37836022.9961773,0.0,1.0
2004-11-03,43.61,43.9,42.94,42.98,12707700,13.0300874658473,13.1167356053817,12.829900384854,12.841851852376,42531011.2808182,0.0,1.0
2004-11-04,44.45,44.7,43.35,43.61,13233400,13.2810682838091,13.3557649558215,12.9524029269544,13.0300874658473,44290460.4832958,0.0,1.0
2004-11-05,44.45,44.6,44.0,44.55,8573300,13.2810682838091,13.3258862870165,13.1466142741867,13.310946952614,28693714.7567095,0.0,1.0
2004-11-08,44.96,45.18,44.28,44.7,12284900,13.4334494947144,13.4991825660854,13.2302745468406,13.3557649558215,41115954.9315552,0.0,1.0
2004-11-09,45.0,45.3,44.61,44.9,8333600,13.4454009622364,13.5350369686513,13.328874153897,13.4155222934314,27891470.1802707,0.0,1.0
2004-11-10,45.05,45.19,44.75,45.0,6186100,13.4603402966389,13.5021704329658,13.370704290224,13.4454009622364,20704068.3116747,0.0,1.0
2004-11-11,45.3,45.48,44.9,45.06,5886800,13.5350369686513,13.5888185725003,13.4155222934314,13.4633281635194,19702350.3236558,0.0,1.0
2004-11-12,44.18,44.83,43.67,44.55,13839700,13.2003958780357,13.394607225268,13.0480146671303,13.310946952614,46319667.3531117,0.0,1.0
2004-11-15,44.49,44.6,43.94,44.3,8353800,13.2930197513311,13.3258862870165,13.1286870729037,13.2362502806016,27959076.9405713,0.0,1.0
2004-11-16,44.19,44.7152,44.15,44.49,6089600,13.2033837449161,13.3603065134799,13.1914322773942,13.2930197513311,20381095.4221198,0.0,1.0
2004-11-17,43.65,44.58,43.43,44.25,8071400,13.0420389333693,13.3199105532555,12.9763058619984,13.2213109461991,27013921.0440911,0.0,1.0
2004-11-18,43.37,43.77,43.28,43.45,7361600,12.9583786607154,13.0778933359353,12.9314878587909,12.9822815957594,24638313.1994673,0.0,1.0
2004-11-19,42.75,43.04,42.62,43.0,9764900,12.7731309141246,12.859779053659,12.7342886446781,12.847827586137,32681844.2405833,0.0,1.0
2004-11-22,42.87,42.94,42.15,42.91,7597900,12.8089853166905,12.829900384854,12.5938589012948,12.8209367842125,25429178.4202121,0.0,1.0
2004-11-23,42.25,43.08,42.15,42.95,7826500,12.6237375700997,12.871730521181,12.5938589012948,12.8328882517345,26194272.7471788,0.0,1.0
2004-11-24,42.39,42.67,42.03,42.35,6435300,12.6655677064267,12.7492279790806,12.5580044987288,12.6536162389047,21538108.1466708,0.0,1.0
2004-11-26,42.59,42.95,42.25,42.27,1998900,12.7253250440366,12.8328882517345,12.6237375700997,12.6297133038607,6690057.0873744,0.0,1.0
2004-11-29,42.43,42.92,42.32,42.59,6152500,12.6775191739487,12.823924651093,12.6446526382632,12.7253250440366,20591613.5024618,0.0,1.0
2004-11-30,41.96,42.35,41.61,41.61,6844300,12.5370894305653,12.6536162389047,12.4325140897479,12.4325140897479,22906977.6992929,0.0,1.0
2004-12-01,43.25,43.25,41.89,41.94,9203600,12.9225242581494,12.9225242581494,12.5161743624018,12.5311136968043,30803246.4902491,0.0,1.0
2004-12-02,43.67,43.9,42.97,43.0,7808400,13.0480146671303,13.1167356053817,12.8388639854955,12.847827586137,26133694.4124539,0.0,1.0
2004-12-03,43.43,43.86,43.24,43.77,5528500,12.9763058619984,13.1047841378597,12.9195363912689,13.0778933359353,18503167.0456497,0.0,1.0
2004-12-06,43.59,43.77,42.84,43.27,6205000,13.0241117320863,13.0778933359353,12.8000217160491,12.9284999919104,20767324.1418571,0.0,1.0
2004-12-07,43.55,43.86,43.27,43.59,6718400,13.0121602645643,13.1047841378597,12.9284999919104,13.0241117320863,22485606.8516765,0.0,1.0
2004-12-08,43.86,44.35,43.68,43.9,7833400,13.1047841378597,13.2511896150041,13.0510025340108,13.1167356053817,26217366.1454994,0.0,1.0
2004-12-09,43.97,44.08,42.63,42.63,6912400,13.1376506735452,13.1705172092307,12.7372765115586,12.7372765115586,23134899.5001084,0.0,1.0
2004-12-10,43.74,44.92,42.97,42.97,6108700,13.0689297352938,13.4214980271924,12.8388639854955,12.8388639854955,20445020.6261663,0.0,1.0
2004-12-13,43.89,44.0,43.45,43.8,4776700,13.1137477385012,13.1466142741867,12.9822815957594,13.0868569365768,15986990.6895099,0.0,1.0
2004-12-14,44.49,44.49,43.64,44.0,6035000,13.2930197513311,13.2930197513311,13.0390510664888,13.1466142741867,20198356.3571486,0.0,1.0
2004-12-15,44.35,44.41,43.98,44.2,5278200,13.2511896150041,13.2691168162871,13.1406385404257,13.2063716117966,17665445.6543997,0.0,1.0
2004-12-16,46.19,46.3,44.35,44.55,18594600,13.8009571210155,13.833823656701,13.2511896150041,13.310946952614,62233696.2914063,0.0,1.0
2004-12-17,46.99,47.63,46.0,46.22,25249400,14.0399864714553,14.2312099518071,13.7441876502861,13.809920721657,84506442.2542152,0.0,1.0
2004-12-20,46.42,47.01,46.17,46.9,10273000,13.869678059267,14.0459622052163,13.7949813872546,14.0130956695308,34382388.5429971,0.0,1.0
2004-12-21,46.1,46.55,45.8,46.42,8392000,13.7740663190911,13.9085203287134,13.6844303126762,13.869678059267,28086927.3486646,0.0,1.0
2004-12-22,46.5,46.7,45.93,46.02,5566400,13.893580994311,13.9533383319209,13.7232725821226,13.7501633840471,18630013.3929464,0.0,1.0
2004-12-23,46.42,46.99,46.29,46.51,4486000,13.869678059267,14.0399864714553,13.8308357898205,13.8965688611914,15014055.7776584,0.0,1.0
2004-12-27,46.01,46.5,46.0,46.41,5378400,13.7471755171666,13.893580994311,13.7441876502861,13.8666901923865,18000801.9604454,0.0,1.0
2004-12-28,46.36,46.7,46.12,46.12,4503500,13.851750857984,13.9533383319209,13.7800420528521,13.7800420528521,15072625.9907902,0.0,1.0
2004-12-29,46.84,46.84,46.3,46.36,4602700,13.9951684682479,13.9951684682479,13.833823656701,13.851750857984,15404635.4275141,0.0,1.0
2004-12-30,46.92,47.3,46.8,46.97,5359100,14.0190714032918,14.1326103447507,13.9832170007259,14.0340107376943,17936207.3825345,0.0,1.0
2004-12-31,46.65,46.89,46.31,46.89,4053900,13.9383989975184,14.0101078026503,13.8368115235815,14.0101078026503,13567873.5437025,0.0,1.0
2005-01-03,46.67,46.82,46.33,46.5,7165900,13.9443747312794,13.9891927344869,13.8427872573425,13.893580994311,23983330.8731883,0.0,1.0
2005-01-04,46.2,46.73,45.95,46.68,7886800,13.803944987896,13.9623019325624,13.7292483158836,13.9473625981599,26396088.9672842,0.0,1.0
2005-01-05,45.67,46.43,45.67,46.4,6601200,13.6455880432297,13.8726659261475,13.6455880432297,13.863702325506,22093353.7671598,0.0,1.0
2005-01-06,46.7,46.9,45.88,45.89,11950100,13.9533383319209,14.0130956695308,13.7083332477201,13.7113211146006,39995423.0826117,0.0,1.0
2005-01-07,47.5,47.55,46.5,46.8,13965400,14.1923676823606,14.2073070167631,13.893580994311,13.9832170007259,46740368.826864,0.0,1.0
2005-01-10,47.96,48.16,47.4,47.49,12901400,14.3298095588635,14.3895668964734,14.1624890135557,14.1893798154802,43179299.8684536,0.0,1.0
2005-01-11,47.08,48.01,47.08,48.0,9620800,14.0668772733798,14.344748893266,14.0668772733798,14.3417610263855,32199560.3713099,0.0,1.0
2005-01-12,46.93,47.46,46.47,46.95,9152700,14.0997438090652,14.2589780775247,13.961540481723,14.1057526493845,30464114.5836874,0.26,1.0
2005-01-13,46.03,46.96,45.83,46.94,7997900,13.8293459947,14.1087570695441,13.7692575915078,14.1027482292249,26620444.4621668,0.0,1.0
2005-01-14,46.25,46.46,45.55,45.75,9098300,13.8954432382115,13.9585360615634,13.6851338270386,13.7452222302309,30283048.0313747,0.0,1.0
2005-01-18,46.04,46.39,45.5,46.05,10155600,13.8323504148597,13.9375051204461,13.6701117262405,13.8353548350193,33802196.2990259,0.0,1.0
2005-01-19,46.05,46.49,45.9,46.05,8540000,13.8353548350193,13.9675493220423,13.7902885326251,13.8353548350193,28424785.9696799,0.0,1.0
2005-01-20,45.75,46.35,45.5,46.05,9509700,13.7452222302309,13.9254874398077,13.6701117262405,13.8353548350193,31652363.8332395,0.0,1.0
2005-01-21,45.98,46.18,45.55,45.6,9754200,13.814323893902,13.8744122970942,13.6851338270386,13.7001559278367,32466164.7898656,0.0,1.0
2005-01-24,45.93,46.34,45.85,45.99,8083500,13.7993017931039,13.9224830196481,13.775266431827,13.8173283140616,26905358.0077176,0.0,1.0
2005-01-25,45.91,46.25,45.8,45.94,5464100,13.7932929527847,13.8954432382115,13.7602443310289,13.8023062132635,18186870.3766895,0.0,1.0
2005-01-26,45.89,46.32,45.87,45.97,6843400,13.7872841124655,13.9164741793288,13.7812752721462,13.8113194737424,22777772.8694271,0.0,1.0
2005-01-27,45.46,46.05,45.38,45.79,8253800,13.6580940456021,13.8353548350193,13.6340586843252,13.7572399108693,27472189.5124759,0.0,1.0
2005-01-28,45.27,45.54,44.89,45.4,8599200,13.6010100625694,13.682129406879,13.4868420965041,13.6400675246444,28621828.982491,0.0,1.0
2005-01-31,45.02,45.41,44.86,45.27,7407600,13.5258995585791,13.643071944804,13.4778288360253,13.6010100625694,24655672.6638175,0.0,1.0
2005-02-01,45.55,45.65,44.84,45.02,8140400,13.6851338270386,13.7151780286347,13.4718199957061,13.5258995585791,27094745.6332064,0.0,1.0
2005-02-02,45.64,45.75,45.38,45.55,5276300,13.7121736084751,13.7452222302309,13.6340586843252,13.6851338270386,17561791.3596982,0.0,1.0
2005-02-03,45.66,46.0,45.41,45.73,5035000,13.7181824487944,13.8203327342212,13.643071944804,13.7392133899116,16758641.3767375,0.0,1.0
2005-02-04,45.52,45.69,45.32,45.46,8925300,13.6761205665598,13.7271957092732,13.6160321633675,13.6580940456021,29707229.767586,0.0,1.0
2005-02-07,45.59,45.85,45.45,45.5,5251500,13.6971515076771,13.775266431827,13.6550896254425,13.6701117262405,17479246.3137909,0.0,1.0
2005-02-08,45.28,45.61,45.15,45.4,6093900,13.604014482729,13.7031603479963,13.5649570206541,13.6400675246444,20283115.1312217,0.0,1.0
2005-02-09,45.16,45.55,45.15,45.35,5890300,13.5679614408137,13.6851338270386,13.5649570206541,13.6250454238463,19605446.9317571,0.0,1.0
2005-02-10,44.98,45.42,44.87,45.41,6051600,13.5138818779406,13.6460763649636,13.4808332561849,13.643071944804,20142322.5730815,0.0,1.0
2005-02-11,46.2,46.45,45.09,45.15,9076200,13.8804211374135,13.9555316414038,13.5469304996964,13.5649570206541,30209489.7444975,0.0,1.0
2005-02-14,46.49,46.59,46.03,46.1,6531800,13.9675493220423,13.9975935236384,13.8293459947,13.8503769358173,21740634.3087535,0.0,1.0
2005-02-15,46.87,47.0,46.48,46.65,8228600,14.0817172881076,14.1207747501825,13.9645449018826,14.0156200445961,27388313.0948604,0.0,1.0
2005-02-16,46.83,46.96,46.7,46.87,5888900,14.0696996074691,14.1087570695441,14.0306421453941,14.0817172881076,19600787.1307785,0.0,1.0
2005-02-17,46.56,46.84,46.29,46.83,5633300,13.9885802631596,14.0727040276287,13.90746091885,14.0696996074691,18750040.6092503,0.0,1.0
2005-02-18,46.4,46.56,46.1,46.56,8378400,13.9405095406057,13.9885802631596,13.8503769358173,13.9885802631596,27886911.7995746,0.0,1.0
2005-02-22,45.44,46.5,45.4,46.0,10219800,13.6520852052829,13.9705537422019,13.6400675246444,13.8203327342212,34015881.4581891,0.0,1.0
2005-02-23,45.74,45.89,45.42,45.5,7473300,13.7422178100713,13.7872841124655,13.6460763649636,13.6701117262405,24874350.4668863,0.0,1.0
2005-02-24,46.36,46.37,45.35,45.58,7029500,13.9284918599673,13.9314962801269,13.6250454238463,13.6941470875174,23397193.5566587,0.0,1.0
2005-02-25,46.27,46.3,45.92,46.25,6726100,13.9014520785308,13.9104653390096,13.7962973729443,13.8954432382115,22387348.1160028,0.0,1.0
2005-02-28,45.99,46.33,45.5,46.27,5873600,13.8173283140616,13.9194785994884,13.6701117262405,13.9014520785308,19549862.1629406,0.0,1.0
2005-03-01,45.96,46.37,45.87,45.99,7974500,13.8083150535828,13.9314962801269,13.7812752721462,13.8173283140616,26542559.217238,0.0,1.0
2005-03-02,46.06,46.23,45.3,45.62,6534500,13.8383592551789,13.8894343978923,13.6100233230483,13.7061647681559,21749621.0677838,0.0,1.0
2005-03-03,46.01,46.24,45.53,46.06,5887800,13.8233371543808,13.8924388180519,13.6791249867194,13.8383592551789,19597125.858581,0.0,1.0
2005-03-04,46.41,46.5,45.89,46.14,5635600,13.9435139607653,13.9705537422019,13.7872841124655,13.8623946164558,18757695.9965725,0.0,1.0
2005-03-07,46.65,46.73,46.43,46.58,6212100,14.0156200445961,14.039655405873,13.9495228010846,13.9945891034788,20676535.4709893,0.0,1.0
2005-03-08,46.5,46.74,46.39,46.65,6367200,13.9705537422019,14.0426598260326,13.9375051204461,14.0156200445961,21192774.8508368,0.0,1.0
2005-03-09,45.9,46.46,45.88,46.2,6714800,13.7902885326251,13.9585360615634,13.7842796923058,13.8804211374135,22349736.8652467,0.0,1.0
2005-03-10,46.29,46.5,45.78,45.84,5482400,13.90746091885,13.9705537422019,13.7542354907097,13.7722620116674,18247780.6323388,0.0,1.0
2005-03-11,46.0,46.28,45.97,46.2,5496000,13.8203327342212,13.9044564986904,13.8113194737424,13.8804211374135,18293047.270417,0.0,1.0
2005-03-14,46.12,46.36,45.82,46.0,5765300,13.8563857761366,13.9284918599673,13.7662531713482,13.8203327342212,19189393.2729503,0.0,1.0
2005-03-15,45.66,46.23,45.61,46.12,7973100,13.7181824487944,13.8894343978923,13.7031603479963,13.8563857761366,26537899.4162593,0.0,1.0
2005-03-16,45.42,45.55,45.12,45.43,6441400,13.6460763649636,13.6851338270386,13.5559437601752,13.6490807851232,21439744.3027046,0.0,1.0
2005-03-17,44.53,44.88,44.08,44.25,9139600,13.378682970758,13.4838376763445,13.2434840635755,13.2945592062889,30420512.1602445,0.0,1.0
2005-03-18,44.47,44.9,43.83,44.31,14699200,13.3606564498004,13.4898465166637,13.1683735595851,13.3125857272466,48925247.5322622,0.0,1.0
2005-03-21,43.87,44.38,43.7,44.38,7746700,13.1803912402236,13.3336166683639,13.1293160975101,13.3336166683639,25784343.0294285,0.0,1.0
2005-03-22,43.76,44.5,43.34,43.34,7570600,13.1473426184678,13.3696697102792,13.0211569717641,13.0211569717641,25198206.6349016,0.0,1.0
2005-03-23,44.6,44.88,43.64,43.64,8553100,13.3997139118753,13.4838376763445,13.1112895765525,13.1112895765525,28468388.393123,0.0,1.0
2005-03-24,44.94,45.29,44.45,44.5,6721500,13.5018641973022,13.6070189028887,13.3546476094811,13.3696697102792,22372037.3413588,0.0,1.0
2005-03-28,45.18,45.34,44.65,44.95,7888400,13.5739702811329,13.6220410036867,13.4147360126734,13.5048686174618,26255981.457052,0.0,1.0
2005-03-29,45.75,46.05,45.38,45.5,12520400,13.7452222302309,13.8353548350193,13.6340586843252,13.6701117262405,41673265.8377963,0.0,1.0
2005-03-30,46.75,46.78,46.03,46.15,10563100,14.0456642461922,14.054677506671,13.8293459947,13.8653990366154,35158531.2267362,0.0,1.0
2005-03-31,46.62,47.0,46.54,46.75,8676500,14.0066067841172,14.1207747501825,13.9825714228403,14.0456642461922,28879116.5650971,0.0,1.0
2005-04-01,46.19,46.98,46.12,46.83,7308000,13.8774167172539,14.1147659098633,13.8563857761366,14.0696996074691,24324161.1084802,0.0,1.0
2005-04-04,46.18,46.42,45.98,46.36,7683200,13.8744122970942,13.946518380925,13.814323893902,13.9284918599673,25572987.7707548,0.0,1.0
2005-04-05,47.2,47.22,46.43,46.49,7825300,14.1808631533748,14.186871993694,13.9495228010846,13.9675493220423,26045957.5700863,0.0,1.0
2005-04-06,47.61,47.9,47.17,47.3,9512000,14.3040443799189,14.3911725645477,14.171849892896,14.2109073549709,31660019.2205617,0.0,1.0
2005-04-07,48.35,48.49,47.55,47.61,9074600,14.5263714717303,14.5684333539649,14.2860178589613,14.3040443799189,30204164.2576649,0.0,1.0
2005-04-08,47.86,48.41,47.82,48.35,6155400,14.3791548839093,14.544397992688,14.3671372032708,14.5263714717303,20487813.5313546,0.0,1.0
2005-04-11,47.75,48.2,47.74,48.0,6496800,14.3461062621535,14.4813051693361,14.3431018419939,14.4212167661439,21624139.2842878,0.0,1.0
2005-04-12,47.9,48.08,47.05,47.7,7763200,14.3911725645477,14.4452521274208,14.1357968509806,14.3310841613555,25839262.1123911,0.0,1.0
2005-04-13,48.04,48.25,47.45,47.5,7575400,14.5158560011717,14.5793099928504,14.337580500741,14.3526885939978,25070668.6516196,0.275,1.0
2005-04-14,48.29,48.5,47.85,47.91,9097500,14.5913964674559,14.6548504591346,14.4584452467957,14.4765749587039,30108034.9629207,0.0,1.0
2005-04-15,49.87,49.98,48.29,48.29,20272400,15.068812214372,15.1020500195371,14.5913964674559,14.5913964674559,67091192.9631564,0.0,1.0
2005-04-18,48.98,49.69,48.39,49.4,14942000,14.7998881544003,15.0144230786474,14.6216126539696,14.9267961377577,49450316.9459699,0.0,1.0
2005-04-19,48.17,48.74,47.8,48.65,8509100,14.5551370436395,14.7273693067674,14.4433371535389,14.7001747389051,28160734.3009605,0.0,1.0
2005-04-20,47.3,48.15,47.22,47.8,7894300,14.2922562209705,14.5490938063367,14.2680832717595,14.4433371535389,26126063.2490008,0.0,1.0
2005-04-21,48.08,48.19,46.76,47.75,6969900,14.5279424757772,14.5611802809422,14.1290888137966,14.428229060282,23066775.8052279,0.0,1.0
2005-04-22,47.57,48.0,47.22,47.9,5826500,14.3738399245574,14.5037695265662,14.2680832717595,14.4735533400525,19282711.262595,0.0,1.0
2005-04-25,47.77,47.9,47.32,47.6,5934900,14.4342722975847,14.4735533400525,14.2982994582732,14.3829047805115,19641459.3791084,0.0,1.0
2005-04-26,47.94,48.46,47.52,47.52,7080600,14.485639814658,14.6427639845291,14.3587318313006,14.3587318313006,23433135.7360216,0.0,1.0
2005-04-27,48.47,48.55,47.61,47.93,9021200,14.6457856031805,14.6699585523914,14.3859263991629,14.4826181960066,29855521.2978841,0.0,1.0
2005-04-28,48.09,48.56,48.09,48.16,7940600,14.5309640944285,14.6729801710428,14.5309640944285,14.5521154249881,26279292.3799471,0.0,1.0
2005-04-29,49.16,49.19,48.1,48.34,7984500,14.8542772901249,14.863342146079,14.5339857130799,14.6065045607127,26424578.7481661,0.0,1.0
2005-05-02,49.38,49.49,48.95,49.0,7136500,14.920752900455,14.95399070562,14.7908232984462,14.805931391703,23618135.9178768,0.0,1.0
2005-05-03,49.26,49.4,48.92,49.35,7313800,14.8844934766386,14.9267961377577,14.7817584424921,14.9116880445009,24204907.5143511,0.0,1.0
2005-05-04,49.71,49.84,49.08,49.3,7457600,15.0204663159501,15.0597473584179,14.830104340914,14.896579951244,24680811.3810913,0.0,1.0
2005-05-05,49.19,49.5,48.67,49.49,7165200,14.863342146079,14.9570123242714,14.7062179762079,14.95399070562,23713118.1221566,0.0,1.0
2005-05-06,49.02,49.56,48.91,49.34,5289700,14.8119746290057,14.9751420361796,14.7787368238407,14.9086664258495,17506179.9992704,0.0,1.0
2005-05-09,49.07,49.13,48.75,48.96,5040400,14.8270827222626,14.8452124341708,14.7303909254188,14.7938449170975,16681125.5209789,0.0,1.0
2005-05-10,48.85,49.25,48.64,48.87,5173100,14.7606071119325,14.8814718579872,14.6971531202538,14.7666503492352,17120294.1101055,0.0,1.0
2005-05-11,49.26,49.34,48.8,49.04,8387800,14.8844934766386,14.9086664258495,14.7454990186756,14.8180178663085,27759293.8347883,0.0,1.0
2005-05-12,49.12,49.5,49.0,49.38,5692900,14.8421908155194,14.9570123242714,14.805931391703,14.920752900455,18840564.1374456,0.0,1.0
2005-05-13,48.76,48.93,48.29,48.85,6936800,14.7334125440702,14.7847800611434,14.5913964674559,14.7606071119325,22957231.8692815,0.0,1.0
2005-05-16,49.47,49.56,48.67,48.9,5984700,14.9479474683173,14.9751420361796,14.7062179762079,14.7757152051893,19806271.7056985,0.0,1.0
2005-05-17,49.41,49.43,48.89,49.25,6476000,14.9298177564091,14.9358609937118,14.772693586538,14.8814718579872,21432221.4256526,0.0,1.0
2005-05-18,49.35,49.65,49.14,49.4,6711100,14.9116880445009,15.0023366040419,14.8482340528222,14.9267961377577,22210281.2244746,0.0,1.0
2005-05-19,49.04,49.43,48.66,49.4,6859100,14.8180178663085,14.9358609937118,14.7031963575565,14.9267961377577,22700084.9259873,0.0,1.0
2005-05-20,48.88,49.18,48.74,49.18,5602700,14.7696719678866,14.8603205274276,14.7273693067674,14.8603205274276,18542048.6382804,0.0,1.0
2005-05-23,48.7,49.2,48.5,49.2,6307600,14.715282832162,14.8663637647304,14.6548504591346,14.8663637647304,20874904.2409583,0.0,1.0
2005-05-24,48.67,48.85,48.4,48.4,6199800,14.7062179762079,14.7606071119325,14.6246342726209,14.6246342726209,20518141.8151268,0.0,1.0
2005-05-25,48.24,48.67,48.09,48.47,6477600,14.576288374199,14.7062179762079,14.5309640944285,14.6457856031805,21437516.6008042,0.0,1.0
2005-05-26,48.22,48.62,47.28,48.24,5463500,14.5702451368963,14.691109882951,14.2862129836677,14.576288374199,18081368.4001009,0.0,1.0
2005-05-27,48.0,48.6,47.93,48.4,4114000,14.5037695265662,14.6850666456483,14.4826181960066,14.6246342726209,13615219.1082667,0.0,1.0
2005-05-31,48.24,48.3976,47.88,48.15,7382600,14.576288374199,14.6239090841446,14.4675101027498,14.5490938063367,24432600.0458653,0.0,1.0
2005-06-01,48.33,48.6,48.02,48.15,6038100,14.6034829420614,14.6850666456483,14.5098127638689,14.5490938063367,19982998.1763794,0.0,1.0
2005-06-02,48.26,48.4,47.94,48.07,4502200,14.5823316115018,14.6246342726209,14.485639814658,14.5249208571258,14899960.9793967,0.0,1.0
2005-06-03,48.27,48.65,47.95,48.05,5459900,14.5853532301531,14.7001747389051,14.4886614333094,14.5188776198231,18069454.2560101,0.0,1.0
2005-06-06,48.45,48.85,48.25,48.65,4989500,14.6397423658778,14.7606071119325,14.5793099928504,14.7001747389051,16512672.7614721,0.0,1.0
2005-06-07,48.76,49.04,48.43,48.49,6461000,14.7334125440702,14.8180178663085,14.633699128575,14.6518288404832,21382579.1586074,0.0,1.0
2005-06-08,48.66,49.01,48.46,49.0,6261100,14.7031963575565,14.8089530103544,14.6427639845291,14.805931391703,20721013.2131182,0.0,1.0
2005-06-09,48.98,49.03,48.4,48.51,6944500,14.7998881544003,14.8149962476571,14.6246342726209,14.657872077786,22982714.899698,0.0,1.0
2005-06-10,48.9,49.05,48.62,48.95,6780500,14.7757152051893,14.8210394849598,14.691109882951,14.7908232984462,22439959.4466705,0.0,1.0
2005-06-13,48.85,49.52,48.53,48.72,5767600,14.7606071119325,14.9630555615741,14.6639153150887,14.7213260694647,19087782.6273308,0.0,1.0
2005-06-14,49.02,49.22,48.75,48.75,4279200,14.8119746290057,14.8724070020331,14.7303909254188,14.7303909254188,14161945.942658,0.0,1.0
2005-06-15,49.02,49.14,48.42,49.06,4516200,14.8119746290057,14.8482340528222,14.6306775099237,14.8240611036112,14946293.7619723,0.0,1.0
2005-06-16,49.08,49.25,48.85,49.02,4151700,14.830104340914,14.8814718579872,14.7606071119325,14.8119746290057,13739986.6727736,0.0,1.0
2005-06-17,49.43,49.58,49.0,49.53,10247300,14.9358609937118,14.9811852734823,14.805931391703,14.9660771802255,33913280.2061598,0.0,1.0
2005-06-20,49.39,49.48,48.91,49.14,3832400,14.9237745191064,14.9509690869687,14.7787368238407,14.8482340528222,12683268.2816045,0.0,1.0
2005-06-21,49.45,49.59,49.34,49.5,5424100,14.9419042310146,14.9842068921337,14.9086664258495,14.9570123242714,17950974.7119954,0.0,1.0
2005-06-22,49.72,49.72,49.3,49.52,6343400,15.0234879346015,15.0234879346015,14.896579951244,14.9630555615741,20993383.784973,0.0,1.0
2005-06-23,49.08,49.84,49.01,49.72,5168800,14.830104340914,15.0597473584179,14.8089530103544,15.0234879346015,17106063.3268859,0.0,1.0
2005-06-24,49.02,49.24,48.66,48.96,8520200,14.8119746290057,14.8784502393358,14.7031963575565,14.7938449170975,28197469.5785741,0.0,1.0
2005-06-27,48.99,49.14,48.78,49.0,5900100,14.8029097730516,14.8482340528222,14.7394557813729,14.805931391703,19526289.3195635,0.0,1.0
2005-06-28,49.5,49.57,48.99,49.15,5129200,14.9570123242714,14.978163654831,14.8029097730516,14.8512556714735,16975007.7418866,0.0,1.0
2005-06-29,49.23,49.41,49.13,49.38,5488900,14.8754286206845,14.9298177564091,14.8452124341708,14.920752900455,18165429.3056307,0.0,1.0
2005-06-30,49.01,49.16,48.91,49.0,9824900,14.8089530103544,14.8542772901249,14.7787368238407,14.805931391703,32515353.9661665,0.0,1.0
2005-07-01,49.03,49.64,48.97,49.23,7019500,14.8149962476571,14.9993149853906,14.7968665357489,14.8754286206845,23230926.2349241,0.0,1.0
2005-07-05,48.95,49.4,48.86,48.92,5530800,14.7908232984462,14.9267961377577,14.7636287305839,14.7817584424921,18304096.7049103,0.0,1.0
2005-07-06,49.14,49.35,48.83,48.95,7731900,14.8482340528222,14.9116880445009,14.7545638746298,14.7908232984462,25588602.9711246,0.0,1.0
2005-07-07,48.97,49.2,48.72,48.85,12606200,14.7968665357489,14.8663637647304,14.7213260694647,14.7606071119325,41720023.1216897,0.0,1.0
2005-07-08,49.35,49.46,48.8,48.98,6682300,14.9116880445009,14.9449258496659,14.7454990186756,14.7998881544003,22114968.0717477,0.0,1.0
2005-07-11,49.65,49.75,49.45,49.6,8614400,15.0023366040419,15.0325527905556,14.9419042310146,14.9872285107851,28509223.015618,0.0,1.0
2005-07-12,49.99,50.0,49.45,49.72,13182900,15.1050716381884,15.1080932568398,14.9419042310146,15.0234879346015,43628602.8153546,0.0,1.0
2005-07-13,47.65,49.04,47.15,49.0,29627900,14.481107386681,14.9035363324834,14.3291545284786,14.8913801038272,97490433.3834631,0.275,1.0
2005-07-14,46.62,48.11,46.5,47.61,20639600,14.1680844987842,14.6209040162271,14.1316158128156,14.4689511580248,67914484.2820898,0.0,1.0
2005-07-15,46.87,47.05,46.4,46.4,11511200,14.2440609278853,14.2987639568382,14.1012252411752,14.1012252411752,37877536.9419948,0.0,1.0
2005-07-18,46.41,47.21,46.41,46.95,8551000,14.1042642983392,14.3473888714629,14.1042642983392,14.2683733851977,28137015.9836504,0.0,1.0
2005-07-19,46.35,46.77,46.26,46.6,8056200,14.0860299553549,14.2136703562449,14.0586784408785,14.1620063844561,26508879.4488931,0.0,1.0
2005-07-20,46.85,46.9,46.39,46.5,7931800,14.2379828135572,14.2531780993775,14.0981861840111,14.1316158128156,26099541.9692573,0.0,1.0
2005-07-21,46.46,47.05,46.43,46.89,7426800,14.1194595841594,14.2987639568382,14.1103424126673,14.2501390422134,24437842.3935651,0.0,1.0
2005-07-22,46.04,46.45,45.92,46.4,10948900,13.9918191832695,14.1164205269954,13.9553504973009,14.1012252411752,36027292.0481101,0.0,1.0
2005-07-25,45.49,46.34,45.2,46.18,12144400,13.8246710392469,14.0829908981909,13.7365383814896,14.0343659835661,39961077.8753181,0.0,1.0
2005-07-26,45.74,46.0,45.32,45.64,6768400,13.9006474683481,13.9796629546133,13.7730070674581,13.8702568967076,22271381.0061676,0.0,1.0
2005-07-27,46.25,46.48,45.76,45.98,6142300,14.0556393837145,14.1255376984875,13.9067255826762,13.9735848402852,20211202.5817303,0.0,1.0
2005-07-28,46.82,47.15,46.2,46.45,7670600,14.2288656420651,14.3291545284786,14.0404440978942,14.1164205269954,25240064.8817903,0.0,1.0
2005-07-29,46.63,47.08,46.55,46.84,7504100,14.1711235559482,14.3078811283303,14.1468110986359,14.2349437563932,24692197.5959433,0.0,1.0
2005-08-01,47.02,47.22,46.6,46.85,8678600,14.289646785346,14.350427928627,14.1620063844561,14.2379828135572,28556883.0447561,0.0,1.0
2005-08-02,47.28,47.31,47.08,47.2,6762600,14.3686622716112,14.3777794431034,14.3078811283303,14.3443498142989,22252296.1397538,0.0,1.0
2005-08-03,47.33,47.37,46.9,47.0,4783200,14.3838575574315,14.3960137860877,14.2531780993775,14.2835686710179,15739091.9018824,0.0,1.0
2005-08-04,47.03,47.36,46.84,47.1,6616500,14.2926858425101,14.3929747289236,14.2349437563932,14.3139592426584,21771554.9357762,0.0,1.0
2005-08-05,46.49,47.05,46.45,46.9,5758200,14.1285767556516,14.2987639568382,14.1164205269954,14.2531780993775,18947323.7559415,0.0,1.0
2005-08-08,46.38,46.74,46.22,46.65,3634400,14.0951471268471,14.2045531847527,14.0465222122223,14.1772016702763,11958972.1542485,0.0,1.0
2005-08-09,46.6,46.74,46.4,46.4,6493500,14.1620063844561,14.2045531847527,14.1012252411752,14.1012252411752,21366824.1480334,0.0,1.0
2005-08-10,46.6,47.18,46.46,46.89,6458500,14.1620063844561,14.3382716999708,14.1194595841594,14.2501390422134,21251656.8507082,0.0,1.0
2005-08-11,46.78,46.93,46.5,46.74,5443700,14.2167094134089,14.2622952708696,14.1316158128156,14.2045531847527,17912463.3271194,0.0,1.0
2005-08-12,46.54,46.75,46.25,46.65,5291700,14.1437720414718,14.2075922419168,14.0556393837145,14.1772016702763,17412308.2073071,0.0,1.0
2005-08-15,46.72,46.93,46.4,46.5,4750700,14.1984750704246,14.2622952708696,14.1012252411752,14.1316158128156,15632150.8400805,0.0,1.0
2005-08-16,46.02,46.83,45.98,46.75,4922000,13.9857410689414,14.2319046992291,13.9735848402852,14.2075922419168,16195812.4981321,0.0,1.0
2005-08-17,46.09,46.59,46.09,46.19,4782200,14.0070144690897,14.158967327292,14.0070144690897,14.0374050407302,15735801.4076732,0.0,1.0
2005-08-18,46.02,46.45,45.93,45.95,4933700,13.9857410689414,14.1164205269954,13.958389554465,13.9644676687931,16234311.2803808,0.0,1.0
2005-08-19,45.83,46.33,45.78,46.23,5114200,13.9279989828245,14.0799518410268,13.9128036970043,14.0495612693864,16828245.4851579,0.0,1.0
2005-08-22,45.96,46.25,45.69,45.84,4861600,13.9675067259571,14.0556393837145,13.8854521825279,13.9310380399886,15997066.6478909,0.0,1.0
2005-08-23,45.7,45.95,45.68,45.85,5760100,13.8884912396919,13.9644676687931,13.8824131253638,13.9340770971526,18953575.6949392,0.0,1.0
2005-08-24,44.92,45.89,44.7,45.45,7470800,13.6514447808963,13.9462333258088,13.5845855232873,13.8125148105908,24582624.1387739,0.0,1.0
2005-08-25,45.11,45.55,44.84,44.9,7062100,13.7091868670132,13.8429053822312,13.6271323235839,13.6453666665682,23237799.1554365,0.0,1.0
2005-08-26,44.73,45.15,44.72,44.91,4893700,13.5937026947794,13.7213430956694,13.5906636376154,13.6484057237322,16102691.5120091,0.0,1.0
2005-08-29,45.13,45.4,44.44,44.45,7012500,13.7152649813413,13.7973195247705,13.5055700370221,13.5086090941861,23074590.6426556,0.0,1.0
2005-08-30,44.63,45.13,44.4,45.13,7571900,13.5633121231389,13.7152649813413,13.4934138083659,13.7152649813413,24915293.1033333,0.0,1.0
2005-08-31,45.13,45.17,44.65,44.85,9665400,13.7152649813413,13.7274212099975,13.569390237467,13.630171380748,31803942.7304846,0.0,1.0
2005-09-01,45.14,45.61,44.84,45.32,7044800,13.7183040385053,13.8611397252155,13.6271323235839,13.7730070674581,23180873.6056158,0.0,1.0
2005-09-02,44.88,45.28,44.79,45.2,5307400,13.6392885522401,13.760850838802,13.6119370377637,13.7365383814896,17463968.966393,0.0,1.0
2005-09-06,45.3,45.4,44.88,44.88,8454100,13.7669289531301,13.7973195247705,13.6392885522401,13.6392885522401,27818167.09477,0.0,1.0
2005-09-07,45.68,45.89,45.21,45.3,5962200,13.8824131253638,13.9462333258088,13.7395774386536,13.7669289531301,19618584.574637,0.0,1.0
2005-09-08,45.39,45.8,45.16,45.8,5040000,13.7942804676065,13.9188818113324,13.7243821528334,13.9188818113324,16584090.8148284,0.0,1.0
2005-09-09,45.57,45.75,45.22,45.4,5663800,13.8489834965593,13.9036865255121,13.7426164958177,13.7973195247705,18636701.1025844,0.0,1.0
2005-09-12,45.23,46.2,44.9,45.21,7581200,13.7456555529817,14.0404440978942,13.6453666665682,13.7395774386536,24945894.6994797,0.0,1.0
2005-09-13,44.66,45.32,43.8,45.3,14687100,13.5724292946311,13.7730070674581,13.3110703785231,13.7669289531301,48327817.5012831,0.0,1.0
2005-09-14,43.85,44.72,43.79,44.66,10557300,13.3262656643433,13.5906636376154,13.3080313213591,13.5724292946311,34738734.5157517,0.0,1.0
2005-09-15,43.7,44.06,43.45,44.0,12966600,13.2806798068826,13.3900858647883,13.2047033777815,13.371851521804,42666522.2141974,0.0,1.0
2005-09-16,43.74,43.98,43.45,43.75,19156500,13.2928360355388,13.3657734074759,13.2047033777815,13.2958750927029,63034352.32029,0.0,1.0
2005-09-19,43.31,43.52,42.7,43.5,9672900,13.1621565774848,13.2259767779298,12.976774090478,13.2198986636017,31828621.4370545,0.0,1.0
2005-09-20,43.09,43.75,43.06,43.31,8488700,13.0952973198758,13.2958750927029,13.0861801483837,13.1621565774848,27932018.1944116,0.0,1.0
2005-09-21,43.1,43.45,42.7,42.74,11404300,13.0983363770399,13.2047033777815,12.976774090478,12.9889303191342,37525783.1110213,0.0,1.0
2005-09-22,43.91,44.08,43.09,43.1,9887600,13.3445000073276,13.3961639791164,13.0952973198758,13.0983363770399,32535090.5437893,0.0,1.0
2005-09-23,44.22,44.53,43.92,43.98,9817400,13.438710779413,13.5329215514985,13.3475390644917,13.3657734074759,32304097.8502971,0.0,1.0
2005-09-26,42.66,43.8,42.38,43.47,19637500,12.9646178618218,13.3110703785231,12.8795242612285,13.2107814921096,64617080.0349591,0.0,1.0
2005-09-27,42.73,43.05,42.6,42.9,12269400,12.9858912619701,13.0831410912196,12.9463835188375,13.0375552337589,40372389.6514795,0.0,1.0
2005-09-28,41.94,43.04,41.7,43.0,15790700,12.7458057460105,13.0801020340556,12.6728683740734,13.0679458053994,51959206.910657,0.0,1.0
2005-09-29,42.09,42.3,41.57,41.9,13150600,12.7913916034712,12.8552118039161,12.6333606309408,12.7336495173543,43271973.1487069,0.0,1.0
2005-09-30,42.4,42.54,41.6,41.95,12685700,12.8856023755566,12.9281491758533,12.6424778024329,12.7488448031745,41742222.3908074,0.0,1.0
2005-10-03,42.48,42.77,42.21,42.4,10359900,12.909914832869,12.9980474906263,12.8278602894397,12.8856023755566,34089190.9588375,0.0,1.0
2005-10-04,44.01,44.09,43.0,43.0,21396200,13.3748905789681,13.3992030362804,13.0679458053994,13.0679458053994,70404072.2008396,0.0,1.0
2005-10-05,43.28,44.36,43.25,44.03,10641900,13.1530394059927,13.4812575797097,13.1439222345005,13.3809686932962,35017110.3258577,0.0,1.0
2005-10-06,43.02,43.25,42.57,43.0,14305700,13.0740239197275,13.1439222345005,12.9372663473454,13.0679458053994,47072823.0098593,0.0,1.0
2005-10-07,42.7,43.19,42.62,43.02,8023900,12.976774090478,13.1256878915163,12.9524616331656,13.0740239197275,26402596.4859329,0.0,1.0
2005-10-10,42.18,42.79,42.17,42.64,6849700,12.8187431179476,13.0041256049544,12.8157040607835,12.9585397474937,22538898.185383,0.0,1.0
2005-10-11,42.42,42.65,42.0,42.06,7789900,12.8916804898847,12.9615788046578,12.7640400889948,12.782274431979,25632620.8409588,0.0,1.0
2005-10-12,42.1,42.7,41.5775,42.05,11613100,12.8780047326465,13.0615392419004,12.7181767641712,12.8627101902087,37964849.380788,0.275,1.0
2005-10-13,42.57,42.82,41.82,41.82,12476200,13.021773431562,13.0982461437511,12.7923552949947,12.7923552949947,40786444.088537,0.0,1.0
2005-10-14,42.64,42.69,42.0,42.32,10143100,13.043185790975,13.0584803334128,12.8474156477708,12.9453007193729,33159213.625498,0.0,1.0
2005-10-17,42.55,42.58,42.05,42.4,7698800,13.0156556145869,13.0248323400496,12.8627101902087,12.9697719872734,25168454.7978413,0.0,1.0
2005-10-18,42.4,42.76,42.25,42.3,8982000,12.9697719872734,13.0798926928257,12.92388835996,12.9391829023978,29363415.2068129,0.0,1.0
2005-10-19,43.95,44.1,42.05,42.25,17332400,13.4439028028459,13.4897864301594,12.8627101902087,12.92388835996,56662041.6088359,0.0,1.0
2005-10-20,43.26,43.9,43.11,43.75,14535200,13.232838117204,13.4286082604081,13.1869544898905,13.3827246330946,47517603.2859124,0.0,1.0
2005-10-21,42.75,43.47,42.53,43.46,12781300,13.0768337843382,13.2970751954428,13.0095377976118,13.2940162869553,41783858.6932573,0.0,1.0
2005-10-24,42.9,43.21,42.77,43.03,8635800,13.1227174116516,13.2175435747661,13.0829516013133,13.16248322199,28231638.9493426,0.0,1.0
2005-10-25,43.28,43.6,42.9,42.98,7406600,13.2389559341791,13.3368410057812,13.1227174116516,13.1471886795522,24213212.0987286,0.0,1.0
2005-10-26,43.01,43.74,42.97,43.43,6744000,13.1563654050149,13.3796657246071,13.1441297710646,13.2848395614926,22047079.9548815,0.0,1.0
2005-10-27,42.44,43.18,42.38,43.01,5549300,12.9820076212237,13.2083668493035,12.9636541702983,13.1563654050149,18141438.4332183,0.0,1.0
2005-10-28,42.75,42.8,42.0716,42.44,7414100,13.0768337843382,13.092128326776,12.8693174325418,12.9820076212237,24237730.6485004,0.0,1.0
2005-10-31,43.05,43.6,42.7,43.4,9291100,13.1686010389651,13.3368410057812,13.0615392419004,13.2756628360299,30373906.3714116,0.0,1.0
2005-11-01,42.78,43.29,42.71,42.95,6517900,13.0860105098009,13.2420148426667,13.0645981503879,13.1380119540895,21307927.4077583,0.0,1.0
2005-11-02,42.64,42.8,42.15,42.43,9639400,13.043185790975,13.092128326776,12.8932992750843,12.9789487127361,31512547.822818,0.0,1.0
2005-11-03,42.79,42.91,42.52,42.58,10380500,13.0890694182884,13.1257763201392,13.0064788891242,13.0248323400496,33935307.4542777,0.0,1.0
2005-11-04,42.57,42.98,42.22,42.95,7898400,13.021773431562,13.1471886795522,12.9147116344973,13.1380119540895,25820975.1357706,0.0,1.0
2005-11-07,42.55,42.7,42.25,42.57,7991800,13.0156556145869,13.0615392419004,12.92388835996,13.021773431562,26126312.8089297,0.0,1.0
2005-11-08,42.52,42.66,42.25,42.3,6898200,13.0064788891242,13.0493036079501,12.92388835996,12.9391829023978,22551181.3381916,0.0,1.0
2005-11-09,42.7,43.08,42.16,42.41,11058700,13.0615392419004,13.1777777644278,12.8963581835719,12.972830895761,36152438.18165,0.0,1.0
2005-11-10,42.8,42.98,42.51,42.83,8485600,13.092128326776,13.1471886795522,13.0034199806366,13.1013050522387,27740614.1259109,0.0,1.0
2005-11-11,43.73,43.85,43.0,43.4,12026800,13.3766068161195,13.4133137179703,13.1533064965273,13.2756628360299,39317292.5862054,0.0,1.0
2005-11-14,40.52,43.58,40.33,43.56,29038100,12.3946971916113,13.330723188806,12.3365779303476,13.3246053718309,94929613.3508075,0.0,1.0
2005-11-15,41.47,41.74,41.0,41.23,18528500,12.6852934979299,12.7678840270942,12.5415247990144,12.6118796942284,60572259.9264566,0.0,1.0
2005-11-16,40.58,41.15,39.81,41.1,19479300,12.4130506425367,12.5874084263279,12.1775146889942,12.57211388389,63680558.2095379,0.0,1.0
2005-11-17,40.86,41.0,40.45,40.58,9399500,12.4987000801885,12.5415247990144,12.3732848321984,12.4130506425367,30728281.1441146,0.0,1.0
2005-11-18,40.9,41.5,40.62,41.5,8543900,12.5109357141388,12.6944702233926,12.4252862764869,12.6944702233926,27931204.9861376,0.0,1.0
2005-11-21,40.37,40.85,40.37,40.82,8946000,12.3488135642978,12.4956411717009,12.3488135642978,12.4864644462382,29245726.1679079,0.0,1.0
2005-11-22,39.32,40.1344,38.1,39.95,27727100,12.0276281731036,12.2767456803308,11.6544413376207,12.2203394078201,90643770.8506812,0.0,1.0
2005-11-23,38.99,39.48,38.82,39.23,15497000,11.9266841930139,12.0765707089046,11.8746827487253,12.0000979967155,50661862.1086596,0.0,1.0
2005-11-25,38.98,39.3,38.9,39.14,5110400,11.9236252845264,12.0215103561284,11.8991540166259,11.9725678203274,16706612.9005674,0.0,1.0
2005-11-28,38.95,39.09,38.86,39.0,13638800,11.9144485590637,11.9572732778896,11.8869183826756,11.9297431015015,44587146.2171764,0.0,1.0
2005-11-29,38.16,38.95,38.16,38.93,14557100,11.6727947885461,11.9144485590637,11.6727947885461,11.9083307420885,47589197.4512464,0.0,1.0
2005-11-30,37.71,38.39,37.5,38.16,18449300,11.5351439066057,11.7431496837601,11.4709068283668,11.6727947885461,60313344.0408652,0.0,1.0
2005-12-01,37.63,37.94,37.54,37.54,16008100,11.5106726387052,11.6054988018197,11.4831424623171,11.4831424623171,52332719.5471142,0.0,1.0
2005-12-02,38.56,39.14,38.11,38.4,18630600,11.7951511280487,11.9725678203274,11.6575002461083,11.7462085922476,60906039.1173509,0.0,1.0
2005-12-05,38.19,38.59,38.0,38.52,12515200,11.6819715140088,11.8043278535114,11.6238522527451,11.7829154940984,40913940.5473507,0.0,1.0
2005-12-06,37.87,38.58,37.79,38.43,10453700,11.5840864424067,11.8012689450238,11.5596151745062,11.7553853177103,34174608.5000512,0.0,1.0
2005-12-07,38.0,38.45,37.81,38.05,9457600,11.6238522527451,11.7615031346855,11.5657329914813,11.6391467951829,30918218.1763474,0.0,1.0
2005-12-08,38.29,38.38,37.9,38.0,11687300,11.7125605988844,11.7400907752725,11.5932631678694,11.6238522527451,38207419.5665314,0.0,1.0
2005-12-09,38.99,39.23,38.4201,38.45,17688200,11.9266841930139,12.0000979967155,11.7523569983076,11.7615031346855,57825201.6100143,0.0,1.0
2005-12-12,39.17,39.29,38.53,38.8,10895100,11.9817445457901,12.0184514476409,11.785974402586,11.8685649317502,35617606.882626,0.0,1.0
2005-12-13,39.47,39.75,38.85,38.92,11606900,12.073511800417,12.1591612380688,11.883859474188,11.905271833601,37944580.7129767,0.0,1.0
2005-12-14,39.47,39.79,39.18,39.38,7715000,12.073511800417,12.1713968720191,11.9848034542777,12.045981624029,25221414.8653487,0.0,1.0
2005-12-15,39.25,40.42,39.07,39.78,12488500,12.0062158136906,12.3641081067357,11.9511554609145,12.1683379635315,40826654.5101629,0.0,1.0
2005-12-16,40.17,40.36,39.37,39.4,15599200,12.2876353945465,12.3457546558103,12.0429227155414,12.0520994410041,50995968.2135512,0.0,1.0
2005-12-19,40.43,41.0,40.2,41.0,13566900,12.3671670152232,12.5415247990144,12.2968121200092,12.5415247990144,44352095.0533634,0.0,1.0
2005-12-20,40.0,40.7,39.9,40.27,13913700,12.2356339502579,12.4497575443875,12.2050448653823,12.3182244794222,45485832.7948156,0.0,1.0
2005-12-21,40.37,40.66,40.02,40.02,11991400,12.3488135642978,12.4375219104372,12.2417517672331,12.2417517672331,39201565.0312822,0.0,1.0
2005-12-22,40.74,40.78,40.29,40.45,8299700,12.4619931783377,12.474228812288,12.3243422963973,12.3732848321984,27132881.005565,0.0,1.0
2005-12-23,40.86,41.0,40.28,40.28,5674800,12.4987000801885,12.5415247990144,12.3212833879098,12.3212833879098,18551715.4994012,0.0,1.0
2005-12-27,40.4,41.15,40.36,41.0,8610400,12.3579902897605,12.5874084263279,12.3457546558103,12.5415247990144,28148602.7941151,0.0,1.0
2005-12-28,40.35,40.87,40.33,40.6,6945600,12.3426957473227,12.5017589886761,12.3365779303476,12.4191684595118,22706138.5727499,0.0,1.0
2005-12-29,39.8,40.43,39.71,40.3,8063900,12.1744557805067,12.3671670152232,12.1469256041186,12.3274012048849,26362017.8007367,0.0,1.0
2005-12-30,39.43,39.73,39.36,39.47,7251700,12.0612761664668,12.1530434210937,12.0398638070538,12.073511800417,23706822.3174398,0.0,1.0
2006-01-03,39.55,39.95,39.19,39.55,17258200,12.0979830683175,12.2203394078201,11.9878623627652,12.0979830683175,56419471.4230928,0.0,1.0
2006-01-04,39.61,39.98,39.18,39.38,16334500,12.1163365192429,12.2295161332828,11.9848034542777,12.045981624029,53399766.833187,0.0,1.0
2006-01-05,40.12,40.46,39.65,39.7,11570000,12.2723408521087,12.3763437406859,12.1285721531932,12.143866695631,37823949.448099,0.0,1.0
2006-01-06,40.89,40.98,39.63,40.06,13729200,12.5078768056512,12.5354069820393,12.1224543362181,12.2539874011833,44882676.4704269,0.0,1.0
2006-01-09,42.41,42.75,41.68,42.5,23626300,12.972830895761,13.0768337843382,12.7495305761688,13.0003610721491,77237681.6634071,0.0,1.0
2006-01-10,42.0,42.56,41.85,42.4,12033700,12.8474156477708,13.0187145230745,12.8015320204574,12.9697719872734,39339849.6519957,0.0,1.0
2006-01-11,41.43,41.61,41.17,41.57,9657100,12.7134201614731,12.7686558754259,12.633635241319,12.7563812723253,31470182.5251122,0.13195,1.0
2006-01-12,41.34,41.39,41.12,41.24,7043100,12.6858023044967,12.7011455583725,12.6182919874432,12.6551157967451,22951780.8185291,0.0,1.0
2006-01-13,41.19,41.67,40.99,41.48,6033700,12.6397725428693,12.7870677800768,12.5783995273662,12.7287634153489,19662387.2903636,0.0,1.0
2006-01-17,41.07,41.31,40.76,40.82,7905100,12.6029487335675,12.6765963521712,12.5078205595376,12.5262324641885,25760832.9497741,0.0,1.0
2006-01-18,41.076,41.5,40.86,41.07,7513100,12.6047899240325,12.7349007168992,12.5385070672892,12.6029487335675,24483398.5699042,0.0,1.0
2006-01-19,41.54,41.73,40.4,41.05,10509300,12.7471753199998,12.8054796847278,12.397349131632,12.5968114320171,34247298.7968606,0.0,1.0
2006-01-20,40.35,41.6,40.31,41.6,9828200,12.3820058777562,12.7655872246507,12.3697312746556,12.7655872246507,32027756.5618362,0.0,1.0
2006-01-23,40.51,41.55,40.13,40.5,7912800,12.4311042901587,12.750243970775,12.3144955607027,12.4280356393835,25785925.4108074,0.0,1.0
2006-01-24,40.06,40.75,39.88,40.54,6725500,12.2930150052767,12.5047519087624,12.2377792913238,12.4403102424842,21916798.2699404,0.0,1.0
2006-01-25,42.17,43.0,41.22,41.26,23927000,12.9405003188347,13.1951983331726,12.6489784951948,12.6612530982954,77972378.5896758,0.0,1.0
2006-01-26,43.32,43.56,42.7,42.75,15737800,13.2933951579776,13.3670427765814,13.103138809918,13.1184820637937,51285731.5906135,0.0,1.0
2006-01-27,43.0,43.85,42.83,43.8,12138500,13.1951983331726,13.4560336490609,13.143031269995,13.4406903951852,39556472.5001373,0.0,1.0
2006-01-30,42.94,43.24,42.26,42.45,10647700,13.1767864285217,13.2688459517764,12.9681181758111,13.026422540539,34698311.3432229,0.0,1.0
2006-01-31,43.15,43.18,42.0,42.25,13321800,13.2412280948,13.2504340471255,12.888333255657,12.9650495250359,43412564.5963115,0.0,1.0
2006-02-01,43.1,43.27,42.73,42.75,13384100,13.2258848409242,13.2780519041019,13.1123447622434,13.1184820637937,43615585.4173981,0.0,1.0
2006-02-02,42.42,42.99,42.41,42.8,11625000,13.0172165882136,13.1921296823975,13.0141479374384,13.1338253176695,37883098.6377307,0.0,1.0
2006-02-03,42.49,42.98,42.1,42.1,12103500,13.0386971436397,13.1890610316223,12.9190197634086,12.9190197634086,39442415.8590773,0.0,1.0
2006-02-06,42.42,42.64,42.13,42.29,9655200,13.0172165882136,13.084726905267,12.928225715734,12.9773241281365,31463990.8788832,0.0,1.0
2006-02-07,42.11,42.37,41.78,42.2,8333000,12.9220884141837,13.0018733343378,12.8208229386036,12.9497062711601,27155256.8557601,0.0,1.0
2006-02-08,42.06,42.5,41.7,42.25,7619600,12.9067451603079,13.0417657944148,12.7962737324023,12.9650495250359,24830456.6348434,0.0,1.0
2006-02-09,42.15,42.84,41.8,42.2,10149400,12.9343630172843,13.1460999207701,12.8269602401539,12.9497062711601,33074470.6506483,0.0,1.0
2006-02-10,42.47,42.62,42.02,42.3,6251900,13.0325598420894,13.0785896037167,12.8944705572073,12.9803927789117,20373448.9783422,0.0,1.0
2006-02-13,42.83,42.95,42.3,42.85,8344500,13.143031269995,13.1798550792969,12.9803927789117,13.1491685715453,27192732.6092511,0.0,1.0
2006-02-14,43.73,43.86,42.93,42.99,12908000,13.4192098397591,13.4591022998361,13.1737177777465,13.1921296823975,42064089.2228669,0.0,1.0
2006-02-15,44.15,44.23,43.3712,43.54,10185000,13.5480931723156,13.5726423785169,13.3091066499465,13.3609054750311,33190482.5484119,0.0,1.0
2006-02-16,44.36,44.36,43.56,44.0,9645000,13.6125348385939,13.6125348385939,13.3670427765814,13.5020634106883,31430751.5149173,0.0,1.0
2006-02-17,44.34,44.5,43.8,44.15,9496600,13.6063975370436,13.6554959494461,13.4406903951852,13.5480931723156,30947151.3568236,0.0,1.0
2006-02-21,43.99,44.31,43.53,44.25,8231100,13.4989947599131,13.5971915847181,13.3578368242559,13.5787796800672,26823189.0922173,0.0,1.0
2006-02-22,43.9,44.38,43.72,44.01,9407600,13.4713769029367,13.6186721401442,13.4161411889839,13.5051320614634,30657121.6124143,0.0,1.0
2006-02-23,43.43,43.85,43.3,43.75,9850300,13.3271503165044,13.4560336490609,13.2872578564273,13.4253471413094,32099775.1837625,0.0,1.0
2006-02-24,43.95,44.25,43.3,43.41,8629000,13.4867201568125,13.5787796800672,13.2872578564273,13.3210130149541,28119850.1630089,0.0,1.0
2006-02-27,44.45,44.81,43.83,43.84,8704200,13.6401526955703,13.750624123476,13.4498963475106,13.4529649982858,28364909.003229,0.0,1.0
2006-02-28,44.18,44.52,43.8,44.07,11089200,13.5572991246411,13.6616332509964,13.4406903951852,13.5235439661144,36137054.4011634,0.0,1.0
2006-03-01,44.0,44.2,43.42,44.18,11510200,13.5020634106883,13.5634364261914,13.3240816657292,13.5572991246411,37508992.8550545,0.0,1.0
2006-03-02,43.44,43.855,43.03,43.8,11865900,13.3302189672795,13.4575679744485,13.2044042854981,13.4406903951852,38668134.2043398,0.0,1.0
2006-03-03,43.78,44.29,43.27,43.32,6848600,13.4345530936348,13.5910542831678,13.2780519041019,13.2933951579776,22317951.7703539,0.0,1.0
2006-03-06,43.68,44.13,43.56,43.8,7061200,13.4038665858833,13.5419558707653,13.3670427765814,13.4406903951852,23010764.3957629,0.0,1.0
2006-03-07,43.53,43.82,43.02,43.49,7711500,13.3578368242559,13.4468276967355,13.201335634723,13.3455622211553,25129936.7866548,0.0,1.0
2006-03-08,43.48,43.75,43.35,43.45,6796700,13.3424935703801,13.4253471413094,13.3026011103031,13.3332876180547,22148822.065468,0.0,1.0
2006-03-09,43.19,43.57,43.0,43.48,13240500,13.2535026979006,13.3701114273566,13.1951983331726,13.3424935703801,43147627.3129355,0.0,1.0
2006-03-10,43.92,43.97,43.0,43.19,6999500,13.477514204487,13.4928574583628,13.1951983331726,13.2535026979006,22809698.8313804,0.0,1.0
2006-03-13,44.93,45.58,44.65,44.775,16828800,13.7874479327778,13.986910233163,13.7015257110735,13.7398838457629,54841040.0305071,0.0,1.0
2006-03-14,45.16,45.2,44.57,44.6,11656700,13.8580269006064,13.8703015037071,13.6769765048722,13.6861824571977,37986401.3669193,0.0,1.0
2006-03-15,45.25,45.39,44.5,45.0,8165400,13.8856447575828,13.928605868435,13.6554959494461,13.8089284882039,26609088.4831422,0.0,1.0
2006-03-16,45.0,45.1,44.88,45.05,7409700,13.8089284882039,13.8396149959555,13.7721046789021,13.8242717420797,24146442.6646017,0.0,1.0
2006-03-17,45.18,45.47,44.92,45.2,10475600,13.8641642021567,13.9531550746363,13.7843792820027,13.8703015037071,34137478.5453259,0.0,1.0
2006-03-20,44.25,44.96,44.16,44.9,11607100,13.5787796800672,13.7966538851033,13.5511618230908,13.7782419804524,37824766.8127316,0.0,1.0
2006-03-21,43.94,44.56,43.7,44.47,8293200,13.4836515060373,13.673907854097,13.4100038874336,13.6462899971206,27025558.1610692,0.0,1.0
2006-03-22,44.1,44.2,43.72,43.9,9692300,13.5327499184398,13.5634364261914,13.4161411889839,13.4713769029367,31584890.9184068,0.0,1.0
2006-03-23,43.88,44.12,43.16,43.8,8978300,13.4652396013864,13.5388872199902,13.2442967455751,13.4406903951852,29258135.4407861,0.0,1.0
2006-03-24,43.87,43.98,43.38,43.7,12538100,13.4621709506113,13.495926109138,13.3118070626286,13.4100038874336,40858673.4649231,0.0,1.0
2006-03-27,43.46,44.6,43.24,44.6,12580200,13.3363562688298,13.6861824571977,13.2688459517764,13.6861824571977,40995867.3103124,0.0,1.0
2006-03-28,42.96,43.38,42.79,43.23,12479500,13.182923730072,13.3118070626286,13.1307566668944,13.2657773010012,40667710.0601774,0.0,1.0
2006-03-29,42.92,43.34,42.63,43.03,8272100,13.1706491269714,13.299532459528,13.0816582544919,13.2044042854981,26956798.3003159,0.0,1.0
2006-03-30,42.64,43.28,42.39,42.9,8545800,13.084726905267,13.281120554877,13.0080106358881,13.1645118254211,27848721.2334039,0.0,1.0
2006-03-31,42.47,42.96,42.32,42.64,8415700,13.0325598420894,13.182923730072,12.986530080462,13.084726905267,27424756.4047785,0.0,1.0
2006-04-03,42.9,43.1,42.32,42.47,10139200,13.1645118254211,13.2258848409242,12.986530080462,13.0325598420894,33041231.2866821,0.0,1.0
2006-04-04,42.59,42.99,42.41,42.95,7880900,13.0693836513912,13.1921296823975,13.0141479374384,13.1798550792969,25681970.9293844,0.0,1.0
2006-04-05,42.66,42.85,42.12,42.49,12852600,13.0908642068173,13.1491685715453,12.9251570649589,13.0386971436397,41883553.8538752,0.0,1.0
2006-04-06,42.87,42.98,42.54,42.66,12706100,13.1553058730956,13.1890610316223,13.0540403975154,13.0908642068173,41406145.3420104,0.0,1.0
2006-04-07,42.09,42.99,42.05,42.87,7422200,12.9159511126334,13.1921296823975,12.9036765095328,13.1553058730956,24187177.1792659,0.0,1.0
2006-04-10,42.18,42.39,41.92,42.11,7751500,12.9435689696098,13.0080106358881,12.8637840494557,12.9220884141837,25260287.2335803,0.0,1.0
2006-04-11,41.45,42.17,41.05,42.01,12608300,12.762991146095,12.9846884591273,12.6398259721881,12.9354223895645,40947614.0050368,0.14154,1.0
2006-04-12,41.64,41.64,41.21,41.45,8264900,12.8214946037007,12.8214946037007,12.6890920417509,12.762991146095,26841678.4967228,0.0,1.0
2006-04-13,41.5,41.58,41.12,41.47,7186300,12.7783867928333,12.8030198276147,12.6613798776218,12.7691494047903,23338740.2365424,0.0,1.0
2006-04-17,41.13,41.57,41.1,41.38,6656700,12.6644590069695,12.799940698267,12.6552216189265,12.7414372406613,21618773.5180262,0.0,1.0
2006-04-18,41.68,41.75,41.07,41.07,9045000,12.8338111210914,12.8553650265251,12.6459842308835,12.6459842308835,29375186.87496,0.0,1.0
2006-04-19,41.34,41.62,41.05,41.6,10276900,12.7291207232706,12.8153363450054,12.6398259721881,12.80917808631,33375993.144862,0.0,1.0
2006-04-20,41.91,41.97,40.9,41.29,13190200,12.9046310960878,12.9231058721738,12.5936390319731,12.7137250765322,42837433.9323492,0.0,1.0
2006-04-21,42.0,42.1,41.71,42.05,12847800,12.9323432602168,12.9631345536936,12.8430485091344,12.9477389069552,41725431.280499,0.0,1.0
2006-04-24,41.14,41.87,41.07,41.82,9300300,12.6675381363172,12.8923145786971,12.6459842308835,12.8769189319588,30204317.3569033,0.0,1.0
2006-04-25,41.2,41.47,40.55,41.14,9728400,12.6860129124032,12.7691494047903,12.4858695048046,12.6675381363172,31594645.4388459,0.0,1.0
2006-04-26,41.11,41.55,40.95,41.4,6669000,12.6583007482742,12.7937824395717,12.6090346787114,12.7475954993566,21658719.8749705,0.0,1.0
2006-04-27,42.03,42.2,40.93,40.93,11115200,12.9415806482599,12.9939258471703,12.6028764200161,12.6028764200161,36098515.9925434,0.0,1.0
2006-04-28,42.74,42.75,41.85,41.85,11984300,13.1601988319445,13.1632779612921,12.8861563200018,12.8861563200018,38921067.1161507,0.0,1.0
2006-05-01,42.32,43.04,42.15,42.75,9777400,13.0308753993423,13.2525727123746,12.9785302004319,13.1632779612921,31753781.3323642,0.0,1.0
2006-05-02,42.15,42.75,41.96,42.31,8367800,12.9785302004319,13.1632779612921,12.9200267428262,13.0277962699946,27175863.8731112,0.0,1.0
2006-05-03,42.25,42.29,41.82,42.1,9766500,13.0093214939086,13.0216380112993,12.8769189319588,12.9631345536936,31718381.7152347,0.0,1.0
2006-05-04,42.53,42.56,42.14,42.44,10884100,13.0955371156434,13.1047745036864,12.9754510710842,13.0678249515144,35347979.1559704,0.0,1.0
2006-05-05,42.77,42.97,42.0,42.0,6629800,13.1694362199875,13.2310188069409,12.9323432602168,12.9323432602168,21531411.1601559,0.0,1.0
2006-05-08,42.47,42.54,42.26,42.31,7514300,13.0770623395574,13.0986162449911,13.0124006232563,13.0277962699946,24403976.421726,0.0,1.0
2006-05-09,42.25,42.45,42.04,42.3,5735900,13.0093214939086,13.070904080862,12.9446597776075,13.024717140647,18628317.7884006,0.0,1.0
2006-05-10,41.79,42.25,41.77,42.25,7416200,12.8676815439158,13.0093214939086,12.8615232852204,13.0093214939086,24085379.8675598,0.0,1.0
2006-05-11,42.02,42.17,41.5,41.7,9447400,12.9385015189122,12.9846884591273,12.7783867928333,12.8399693797867,30682049.8045879,0.0,1.0
2006-05-12,41.42,42.11,41.41,42.0,7684200,12.7537537580519,12.9662136830412,12.7506746287043,12.9323432602168,24955755.7749662,0.0,1.0
2006-05-15,42.3,42.58,41.4,41.67,10148100,13.024717140647,13.1109327623817,12.7475954993566,12.8307319917437,32957693.0818995,0.0,1.0
2006-05-16,42.66,43.01,42.41,42.72,9804500,13.1355657971631,13.2433353243316,13.0585875634713,13.1540405732491,31841793.2244938,0.0,1.0
2006-05-17,41.83,43.0,41.79,42.34,11003700,12.8799980613064,13.2402561949839,12.8676815439158,13.0370336580377,35736400.6430071,0.0,1.0
2006-05-18,41.96,42.33,41.44,41.59,10569400,12.9200267428262,13.03395452869,12.7599120167473,12.8060989569624,34325936.9990273,0.0,1.0
2006-05-19,41.82,42.25,41.13,42.25,13160400,12.8769189319588,13.0093214939086,12.6644590069695,13.0093214939086,42740653.3277196,0.0,1.0
2006-05-22,41.75,42.71,41.7,41.8,10409500,12.8553650265251,13.1509614439015,12.8399693797867,12.8707606732634,33806634.3587503,0.0,1.0
2006-05-23,41.74,41.98,41.63,41.8,7987200,12.8522858971774,12.9261850015215,12.818415474353,12.8707606732634,25939800.1777425,0.0,1.0
2006-05-24,42.15,42.24,41.5,41.6,11594600,12.9785302004319,13.0062423645609,12.7783867928333,12.80917808631,37655449.6119858,0.0,1.0
2006-05-25,42.5,42.55,42.0,42.15,7236900,13.0862997276004,13.1016953743387,12.9323432602168,12.9785302004319,23503072.4041347,0.0,1.0
2006-05-26,42.67,42.95,42.49,42.65,5702700,13.1386449265108,13.2248605482456,13.0832205982527,13.1324866678154,18520495.1013637,0.0,1.0
2006-05-30,42.54,43.1,42.11,42.5,12734400,13.0986162449911,13.2710474884606,12.9662136830412,13.0862997276004,41357145.3554992,0.0,1.0
2006-05-31,42.7,42.76,42.33,42.56,10966600,13.1478823145538,13.1663570906398,13.03395452869,13.1047745036864,35615912.0379145,0.0,1.0
2006-06-01,43.22,43.3,42.6,42.7,8361800,13.3079970406327,13.332630075414,13.1170910210771,13.1478823145538,27156377.8453334,0.0,1.0
2006-06-02,43.13,43.35,42.89,43.1,7084600,13.2802848765036,13.3480257221524,13.2063857721595,13.2710474884606,23008452.0657095,0.0,1.0
2006-06-05,42.46,43.04,42.38,43.0,7200700,13.0739832102097,13.2525727123746,13.0493501754283,13.2402561949839,23385506.7032089,0.0,1.0
2006-06-06,42.23,42.82,42.0,42.46,10453300,13.0031632352133,13.1848318667258,12.9323432602168,13.0739832102097,33948882.3615278,0.0,1.0
2006-06-07,42.89,43.17,42.4,42.48,10694400,13.2063857721595,13.2926013938943,13.0555084341237,13.080141468905,34731895.911064,0.0,1.0
2006-06-08,43.17,43.19,42.26,42.5,12869100,13.2926013938943,13.2987596525897,13.0124006232563,13.0862997276004,41794606.6791099,0.0,1.0
2006-06-09,43.19,43.45,43.06,43.22,9043700,13.2987596525897,13.3788170156291,13.2587309710699,13.3079970406327,29370964.9022748,0.0,1.0
2006-06-12,42.72,43.29,42.62,43.0,6735500,13.1540405732491,13.3295509460664,13.1232492797724,13.2402561949839,21874690.016174,0.0,1.0
2006-06-13,42.45,43.19,42.4,42.72,7787600,13.070904080862,13.2987596525897,13.0555084341237,13.1540405732491,25291564.9870027,0.0,1.0
2006-06-14,42.7,42.95,42.19,42.2,10675200,13.1478823145538,13.2248605482456,12.9908467178226,12.9939258471703,34669540.6221751,0.0,1.0
2006-06-15,43.06,43.18,42.44,42.59,12574600,13.2587309710699,13.295680523242,13.0678249515144,13.1140118917294,40838167.482352,0.0,1.0
2006-06-16,42.78,42.94,42.58,42.72,9296100,13.1725153493352,13.2217814188979,13.1109327623817,13.1540405732491,30190677.1374588,0.0,1.0
2006-06-19,42.32,42.96,42.24,42.96,6850700,13.0308753993423,13.2279396775932,13.0062423645609,13.2279396775932,22248821.7495068,0.0,1.0
2006-06-20,42.22,42.46,42.18,42.2,5813400,13.0000841058656,13.0739832102097,12.9877675884749,12.9939258471703,18880012.3138632,0.0,1.0
2006-06-21,42.27,42.56,42.19,42.26,7060400,13.015479752604,13.1047745036864,12.9908467178226,13.0124006232563,22929858.4203391,0.0,1.0
2006-06-22,42.04,42.45,41.85,42.27,7091700,12.9446597776075,13.070904080862,12.8861563200018,13.015479752604,23031510.5319132,0.0,1.0
2006-06-23,41.95,42.2,41.56,41.75,8215200,12.9169476134785,12.9939258471703,12.7968615689193,12.8553650265251,26680269.233297,0.0,1.0
2006-06-26,42.03,42.19,41.57,42.0,6393700,12.9415806482599,12.9908467178226,12.799940698267,12.9323432602168,20764635.9671013,0.0,1.0
2006-06-27,41.64,42.23,41.44,42.1,8073500,12.8214946037007,13.0031632352133,12.7599120167473,12.9631345536936,26220074.2106125,0.0,1.0
2006-06-28,42.19,42.64,41.92,41.92,9653600,12.9908467178226,13.1294075384678,12.9077102254355,12.9077102254355,31351719.6258833,0.0,1.0
2006-06-29,42.9,42.98,42.2,42.39,10874500,13.2094649015072,13.2340979362886,12.9939258471703,13.052429304776,35316801.5115261,0.0,1.0
2006-06-30,43.61,43.61,42.75,43.0,16660400,13.4280830851918,13.4280830851918,13.1632779612921,13.2402561949839,54107502.8647413,0.0,1.0
2006-07-03,43.58,43.74,43.44,43.69,4451800,13.4188456971488,13.4681117667115,13.3757378862814,13.4527161199732,14457983.0768322,0.0,1.0
2006-07-05,43.61,44.0,43.25,43.4,9005400,13.4280830851918,13.548169129751,13.3172344286757,13.3634213688907,29246579.0916269,0.0,1.0
2006-07-06,43.78,44.1,43.6,43.7,6654200,13.4804282841022,13.5789604232277,13.4250039558442,13.4557952493209,21610654.3397855,0.0,1.0
2006-07-07,43.8,44.2,43.71,43.78,8290100,13.4865865427976,13.6097517167044,13.4588743786685,13.4804282841022,26923519.8133892,0.0,1.0
2006-07-10,43.65,44.23,43.57,44.14,7095200,13.4403996025825,13.6189891047474,13.4157665678011,13.5912769406184,23042877.3814502,0.0,1.0
2006-07-11,44.26,44.69,43.58,43.66,12095400,13.6282264927904,13.7606290547403,13.4188456971488,13.4434787319302,39281883.3971689,0.0,1.0
2006-07-12,44.11,44.56,44.03,44.5,13533300,13.6728738683316,13.8123613596205,13.6480760921025,13.7937630274486,43659721.3393911,0.295,1.0
2006-07-13,43.99,44.18,43.77,43.9,16432400,13.635677203988,13.6945719225321,13.5674833193579,13.6077797057302,53012495.4695016,0.0,1.0
2006-07-14,44.01,44.31,43.85,43.87,9913000,13.6418766480452,13.7348683089044,13.592281095587,13.5984805396443,31980286.9689864,0.0,1.0
2006-07-17,44.48,44.57,43.9,43.9,9870900,13.7875635833913,13.8154610816491,13.6077797057302,13.6077797057302,31844468.338764,0.0,1.0
2006-07-18,44.7,44.93,44.1,44.5,15181900,13.8557574680214,13.9270510746801,13.669774146303,13.7937630274486,48978262.7594526,0.0,1.0
2006-07-19,46.28,46.75,44.7,45.0,28630800,14.3455135485466,14.4912004838926,13.8557574680214,13.9487491288806,92365701.6192525,0.0,1.0
2006-07-20,46.21,46.7,45.92,45.96,10007000,14.3238154943461,14.4757018737494,14.2339235555155,14.2463224436301,32283539.9675825,0.0,1.0
2006-07-21,46.84,46.99,45.98,46.35,13630200,14.5190979821504,14.56559381258,14.2525218876874,14.367211602747,43972330.0156035,0.0,1.0
2006-07-24,47.56,47.59,45.84,45.9,18151100,14.7422779682125,14.7515771342984,14.2091257792864,14.2277241114582,58557186.2002186,0.0,1.0
2006-07-25,48.08,48.19,47.0536,47.08,20132900,14.9034635137018,14.9375604560168,14.5853080446822,14.5934913108378,64950662.717432,0.0,1.0
2006-07-26,47.1,47.99,46.97,47.5,20448300,14.599690754895,14.875566015444,14.5593943685227,14.7236796360407,65968173.3105947,0.0,1.0
2006-07-27,47.22,47.69,46.98,47.0,10701900,14.6368874192387,14.7825743545848,14.5624940905514,14.5686935346086,34525353.8901841,0.0,1.0
2006-07-28,47.82,48.11,47.48,47.55,9469100,14.8228707409571,14.9127626797877,14.7174801919834,14.7391782461839,30548223.0745515,0.0,1.0
2006-07-31,47.77,47.92,47.52,47.7,9487900,14.8073721308139,14.8538679612435,14.7298790800979,14.7856740766135,30608873.6742708,0.0,1.0
2006-08-01,47.51,47.63,47.06,47.45,10192100,14.7267793580693,14.763976022413,14.5872918667805,14.7081810258975,32880690.2871588,0.0,1.0
2006-08-02,47.15,47.48,46.91,47.3,9574400,14.6151893650382,14.7174801919834,14.5407960363509,14.6616851954678,30887930.9548939,0.0,1.0
2006-08-03,47.22,47.65,47.13,47.15,10057300,14.6368874192387,14.7701754664703,14.608989920981,14.6151893650382,32445812.5827889,0.0,1.0
2006-08-04,47.24,47.6,46.96,47.6,9422800,14.643086863296,14.7546768563271,14.5562946464941,14.7546768563271,30398854.8422641,0.0,1.0
2006-08-07,47.34,47.43,45.9,47.24,9525400,14.6740840835824,14.7019815818402,14.2277241114582,14.643086863296,30729852.2641362,0.0,1.0
2006-08-08,47.67,47.67,47.18,47.47,7813200,14.7763749105275,14.7763749105275,14.6244885311242,14.7143804699547,25206131.1556627,0.0,1.0
2006-08-09,47.32,47.77,47.1,47.75,9474700,14.6678846395251,14.8073721308139,14.599690754895,14.8011726867567,30566289.2106381,0.0,1.0
2006-08-10,47.72,47.75,46.82,47.07,11208800,14.7918735206707,14.8011726867567,14.5128985380931,14.5903915888091,36160661.8155931,0.0,1.0
2006-08-11,47.41,47.69,47.04,47.07,5203600,14.6957821377829,14.7825743545848,14.5810924227232,14.5903915888091,16787311.7393137,0.0,1.0
2006-08-14,47.96,48.59,47.39,47.41,12076000,14.8662668493581,15.0615493371624,14.6895826937256,14.6957821377829,38958332.03243,0.0,1.0
2006-08-15,48.66,48.69,48.19,48.35,9519500,15.0832473913629,15.0925465574488,14.9375604560168,14.9871560084751,30710818.2993307,0.0,1.0
2006-08-16,49.28,49.28,48.85,49.0,14031200,15.2754301571386,15.2754301571386,15.1421421099071,15.1886379403367,45265994.4032322,0.0,1.0
2006-08-17,49.13,49.25,48.63,49.09,13077300,15.228934326709,15.2661309910527,15.073948225277,15.2165354385944,42188621.6866261,0.0,1.0
2006-08-18,49.0,49.18,48.64,49.13,10470600,15.1886379403367,15.2444329368522,15.0770479473056,15.228934326709,33779157.9478934,0.0,1.0
2006-08-21,48.67,48.9299,48.34,48.62,9150000,15.0863471133915,15.1669088889159,14.9840562864464,15.0708485032483,29518775.9271891,0.0,1.0
2006-08-22,48.94,49.07,48.28,48.5,13245100,15.1700396081648,15.2103359945372,14.9654579542746,15.0336518389047,42729960.5500778,0.0,1.0
2006-08-23,49.0,49.16,48.76,48.98,9183600,15.1886379403367,15.2382334927949,15.1142446116493,15.1824384962794,29627172.7437085,0.0,1.0
2006-08-24,48.82,49.26,48.76,48.83,9727500,15.1328429438211,15.2692307130813,15.1142446116493,15.1359426658498,31381846.2111183,0.0,1.0
2006-08-25,48.79,48.96,48.52,48.54,4616900,15.1235437777352,15.1762390522221,15.0398512829619,15.0460507270192,14894561.374671,0.0,1.0
2006-08-28,48.96,49.43,48.84,48.99,7712300,15.1762390522221,15.3219259875682,15.1390423878784,15.185538218308,24880618.0965312,0.0,1.0
2006-08-29,48.96,49.15,48.59,48.8,9125400,15.1762390522221,15.2351337707663,15.0615493371624,15.1266434997639,29439413.9722373,0.0,1.0
2006-08-30,48.18,48.95,48.06,48.9,12130200,14.9344607339882,15.1731393301935,14.8972640696445,15.1576407200503,39133186.4209823,0.0,1.0
2006-08-31,48.7,48.75,48.15,48.33,9971200,15.0956462794775,15.1111448896207,14.9251615679023,14.9809565644178,32168045.7404576,0.0,1.0
2006-09-01,48.37,48.8,48.08,48.8,9611000,14.9933554525323,15.1266434997639,14.9034635137018,15.1266434997639,31006006.0586027,0.0,1.0
2006-09-05,48.35,48.9,48.212,48.57,9928500,14.9871560084751,15.1576407200503,14.9443798444798,15.0553498931051,32030291.4527973,0.0,1.0
2006-09-06,47.93,48.26,47.31,48.2,9711900,14.8569676832722,14.9592585102173,14.6647849174965,14.9406601780455,31331519.1177341,0.0,1.0
2006-09-07,47.9,47.92,47.5,47.7,11818400,14.8476685171863,14.8538679612435,14.7236796360407,14.7856740766135,38127289.772447,0.0,1.0
2006-09-08,48.9,48.96,47.9,47.9,12019300,15.1576407200503,15.1762390522221,14.8476685171863,14.8476685171863,38775412.4045533,0.0,1.0
2006-09-11,48.64,48.9,48.55,48.66,12104400,15.0770479473056,15.1576407200503,15.0491504490479,15.0832473913629,39049953.1511549,0.0,1.0
2006-09-12,48.8,48.87,48.23,48.5,13065400,15.1266434997639,15.1483415539644,14.9499593441314,15.0336518389047,42150231.147442,0.0,1.0
2006-09-13,49.18,49.32,48.55,48.8,8631700,15.2444329368522,15.2878290452532,15.0491504490479,15.1266434997639,27846690.5104609,0.0,1.0
2006-09-14,49.15,49.32,48.75,48.96,8059600,15.2351337707663,15.2878290452532,15.1111448896207,15.1762390522221,26001041.1434724,0.0,1.0
2006-09-15,49.48,49.87,49.25,49.3,14546800,15.3374245977114,15.4583137568284,15.2661309910527,15.2816296011959,46929369.36149,0.0,1.0
2006-09-18,48.88,49.26,48.8,49.2,9202100,15.151441275993,15.2692307130813,15.1266434997639,15.2506323809095,29686855.5147088,0.0,1.0
2006-09-19,49.16,49.22,48.31,48.42,10486600,15.2382334927949,15.2568318249668,14.9747571203605,15.0088540626755,33830775.4795695,0.0,1.0
2006-09-20,48.55,49.4,48.48,49.35,9934900,15.0491504490479,15.3126268214823,15.0274523948474,15.2971282113391,32050938.4654677,0.0,1.0
2006-09-21,48.2,48.66,47.99,48.5,9654000,14.9406601780455,15.0832473913629,14.875566015444,15.0336518389047,31144728.1749816,0.0,1.0
2006-09-22,47.9,48.2,47.68,48.01,6069800,14.8476685171863,14.9406601780455,14.7794746325562,14.8817654595013,19581755.8604209,0.0,1.0
2006-09-25,47.95,48.46,47.79,48.28,9956200,14.8631671273295,15.0212529507901,14.8135715748712,14.9654579542746,32119654.3045113,0.0,1.0
2006-09-26,48.07,48.15,47.54,48.06,9970600,14.9003637916731,14.9251615679023,14.7360785241552,14.8972640696445,32166110.0830198,0.0,1.0
2006-09-27,48.37,48.39,47.56,48.07,10694800,14.9933554525323,14.9995548965896,14.7422779682125,14.9003637916731,34502448.610503,0.0,1.0
2006-09-28,48.33,48.47,47.96,48.45,9546400,14.9809565644178,15.0243526728187,14.8662668493581,15.0181532287615,30797600.2744609,0.0,1.0
2006-09-29,48.56,48.69,48.04,48.15,7481400,15.0522501710765,15.0925465574488,14.8910646255872,14.9251615679023,24135712.5925325,0.0,1.0
2006-10-02,48.24,48.7,47.75,47.75,7398900,14.95305906616,15.0956462794775,14.8011726867567,14.8011726867567,23869559.6948283,0.0,1.0
2006-10-03,47.61,47.84,46.78,47.75,15023500,14.7577765783557,14.8290701850144,14.5004996499786,14.8011726867567,48467249.1958606,0.0,1.0
2006-10-04,47.14,47.45,46.79,47.45,15358200,14.6120896430096,14.7081810258975,14.5035993720072,14.7081810258975,49547023.4366071,0.0,1.0
2006-10-05,46.35,47.55,46.25,47.14,24858800,14.367211602747,14.7391782461839,14.3362143824606,14.6120896430096,80196868.5266457,0.0,1.0
2006-10-06,46.19,46.5,46.07,46.3,15576600,14.3176160502888,14.4137074331766,14.2804193859451,14.3517129926038,50251602.7439839,0.0,1.0
2006-10-09,46.7,47.06,46.37,46.39,9447800,14.4757018737494,14.5872918667805,14.3734110468043,14.3796104908616,30479507.2355079,0.0,1.0
2006-10-10,46.25,46.93,46.04,46.9,11949500,14.3362143824606,14.5469954804082,14.2711202198592,14.5376963143222,38550230.9226171,0.0,1.0
2006-10-11,46.47,46.77,46.05,46.25,12692500,14.4958500669356,14.5894320557473,14.3648352825992,14.4272232751403,40688919.3994462,0.295,1.0
2006-10-12,46.45,46.85,46.35,46.8,12993300,14.4896112676815,14.6143872527638,14.4584172714109,14.5987902546285,41653207.5188359,0.0,1.0
2006-10-13,46.93,47.03,46.41,46.6,13642700,14.6393424497802,14.6705364460508,14.4771336691733,14.5364022620873,43735018.3723322,0.0,1.0
2006-10-16,47.17,47.37,46.77,46.8,8887600,14.7142080408296,14.7765960333708,14.5894320557473,14.5987902546285,28491379.953084,0.0,1.0
2006-10-17,47.19,47.53,46.75,47.17,8803200,14.7204468400837,14.8265064274037,14.5831932564932,14.7142080408296,28220815.0685212,0.0,1.0
2006-10-18,47.85,48.25,47.27,47.65,14436400,14.9263272154695,15.0511032005518,14.7454020371002,14.8639392229284,46279418.2405489,0.0,1.0
2006-10-19,47.92,48.39,47.69,48.03,11896200,14.9481630128589,15.0947747953306,14.8764168214366,14.9824764087566,38136184.5940274,0.0,1.0
2006-10-20,48.78,48.88,47.72,48.15,14867200,15.2164313807859,15.2476253770564,14.8857750203178,15.0199092042812,47660453.2200469,0.0,1.0
2006-10-23,48.83,48.94,48.24,48.5,8812800,15.2320283789211,15.2663417748188,15.0479838009248,15.1290881912282,28251590.2212677,0.0,1.0
2006-10-24,48.12,48.58,47.72,48.52,11007500,15.0105510054001,15.1540433882447,14.8857750203178,15.1353269904824,35287238.9434236,0.0,1.0
2006-10-25,48.28,48.35,47.69,47.97,8839000,15.060461399433,15.0822971968224,14.8764168214366,14.9637600109942,28335580.7423049,0.0,1.0
2006-10-26,47.89,48.28,47.5,48.05,9140600,14.9388048139777,15.060461399433,14.8171482285225,14.9887152080107,29302433.4577569,0.0,1.0
2006-10-27,47.67,47.73,47.25,47.45,10186100,14.8701780221825,14.8888944199448,14.7391632378461,14.8015512303872,32654039.936553,0.0,1.0
2006-10-30,47.09,47.67,46.95,47.55,8939700,14.6892528438132,14.8701780221825,14.6455812490344,14.8327452266578,28658399.2716351,0.0,1.0
2006-10-31,47.51,47.6,47.08,47.5,11385100,14.8202676281496,14.8483422247931,14.6861334441861,14.8171482285225,36497728.2847851,0.0,1.0
2006-11-01,47.42,47.55,47.15,47.2,8368000,14.7921930315061,14.8327452266578,14.7079692415755,14.7235662397108,26825674.8106807,0.0,1.0
2006-11-02,47.46,47.68,47.35,47.45,9768400,14.8046706300143,14.8732974218095,14.7703572341167,14.8015512303872,31315000.2175734,0.0,1.0
2006-11-03,47.64,47.8,47.31,47.41,8309000,14.8608198233013,14.9107302173342,14.7578796356084,14.789073631879,26636535.8510931,0.0,1.0
2006-11-06,47.47,47.64,47.0,47.02,12892600,14.8077900296413,14.8608198233013,14.6611782471696,14.6674170464238,41330388.9895058,0.0,1.0
2006-11-07,47.86,48.32,47.31,47.35,11477000,14.9294466150966,15.0729389979412,14.7578796356084,14.7703572341167,36792336.2574311,0.0,1.0
2006-11-08,47.28,47.57,47.05,47.5,15578500,14.7485214367272,14.8389840259119,14.6767752453049,14.8171482285225,49940699.6938566,0.0,1.0
2006-11-09,45.84,47.46,45.68,47.29,22208000,14.299327890431,14.8046706300143,14.2494174963981,14.7516408363543,71193186.6868545,0.0,1.0
2006-11-10,45.97,46.38,45.41,45.75,13233400,14.3398800855827,14.4677754702921,14.1651937064675,14.2712532937875,42422906.9120058,0.0,1.0
2006-11-13,45.65,46.29,45.57,45.85,8519100,14.2400592975169,14.4397008736486,14.2151041005004,14.302447290058,27310062.8919301,0.0,1.0
2006-11-14,46.18,46.38,45.5,45.51,14630200,14.4053874777509,14.4677754702921,14.193268303111,14.1963877027381,46900691.6366185,0.0,1.0
2006-11-15,46.99,47.25,46.57,46.6,14662900,14.6580588475426,14.7391632378461,14.5270440632062,14.5364022620873,47005519.500661,0.0,1.0
2006-11-16,47.49,47.63,47.18,47.4,8438700,14.8140288288955,14.8577004236743,14.7173274404567,14.7859542322519,27052320.9876782,0.0,1.0
2006-11-17,47.67,47.71,47.2,47.3,9521400,14.8701780221825,14.8826556206907,14.7235662397108,14.7547602359814,30523181.1833671,0.0,1.0
2006-11-20,47.76,47.92,47.42,47.45,8359300,14.898252618826,14.9481630128589,14.7921930315061,14.8015512303872,26797784.8285043,0.0,1.0
2006-11-21,47.49,47.8,47.4,47.7,7733800,14.8140288288955,14.9107302173342,14.7859542322519,14.8795362210637,24792591.2823665,0.0,1.0
2006-11-22,47.55,47.61,47.28,47.38,4512200,14.8327452266578,14.8514616244201,14.7485214367272,14.7797154329978,14464962.9398606,0.0,1.0
2006-11-24,46.95,47.2,46.84,47.08,4045000,14.6455812490344,14.7235662397108,14.6112678531367,14.6861334441861,12967238.839532,0.0,1.0
2006-11-27,46.39,46.8784,46.22,46.69,10822000,14.4708948699191,14.6232463477046,14.4178650762592,14.5644768587309,34692573.2314996,0.0,1.0
2006-11-28,46.4,46.8,46.24,46.38,10289200,14.4740142695462,14.5987902546285,14.4241038755133,14.4677754702921,32984552.2540699,0.0,1.0
2006-11-29,46.77,46.91,46.55,46.6,7247300,14.5894320557473,14.6331036505261,14.5208052639521,14.5364022620873,23232996.3020372,0.0,1.0
2006-11-30,46.66,47.0,46.45,46.92,9590200,14.5551186598497,14.6611782471696,14.4896112676815,14.6362230501532,30743736.4447169,0.0,1.0
2006-12-01,46.57,46.95,46.25,46.9,10331300,14.5270440632062,14.6455812490344,14.4272232751403,14.6299842508991,33119514.1218435,0.0,1.0
2006-12-04,48.1,48.43,47.19,48.0,20336500,15.004312206146,15.1072523938388,14.7204468400837,14.9731182098754,65193634.7738299,0.0,1.0
2006-12-05,48.29,48.7,48.16,48.2,9998700,15.06358079906,15.1914761837694,15.0230286039083,15.0355062024165,32053283.3089812,0.0,1.0
2006-12-06,48.01,48.63,47.87,48.57,10342800,14.9762376095024,15.16964038638,14.9325660147236,15.1509239886176,33156380.1902378,0.0,1.0
2006-12-07,48.04,48.51,47.97,48.32,7458500,14.9855958083836,15.1322075908553,14.9637600109942,15.0729389979412,23910049.6624597,0.0,1.0
2006-12-08,47.96,48.29,47.81,48.19,6290300,14.9606406113671,15.06358079906,14.9138496169613,15.0323868027895,20165098.2626226,0.0,1.0
2006-12-11,47.82,48.11,47.57,47.9,7071600,14.9169690165883,15.007431605773,14.8389840259119,14.9419242136048,22669746.8918751,0.0,1.0
2006-12-12,47.99,48.03,47.68,47.95,7268600,14.9699988102483,14.9824764087566,14.8732974218095,14.9575212117401,23301278.6721934,0.0,1.0
2006-12-13,47.96,48.22,47.87,48.0,5461600,14.9606406113671,15.0417450016706,14.9325660147236,14.9731182098754,17508497.3166844,0.0,1.0
2006-12-14,48.1,48.39,48.0,48.12,8133100,15.004312206146,15.0947747953306,14.9731182098754,15.0105510054001,26072645.2919153,0.0,1.0
2006-12-15,48.47,48.65,47.9,48.1,13918700,15.1197299923471,15.1758791856341,14.9419242136048,15.004312206146,44619804.0137933,0.0,1.0
2006-12-18,48.13,48.34,47.85,48.3,6944500,15.0136704050271,15.0791777971953,14.9263272154695,15.0667001986871,22262296.692492,0.0,1.0
2006-12-19,48.26,48.32,47.87,48.19,7355900,15.0542226001789,15.0729389979412,14.9325660147236,15.0323868027895,23581140.2174817,0.0,1.0
2006-12-20,47.95,48.37,47.43,48.2,8064400,14.9575212117401,15.0885359960765,14.7953124311331,15.0355062024165,25852410.6050734,0.0,1.0
2006-12-21,48.0,48.0,47.46,47.86,7997900,14.9731182098754,14.9731182098754,14.8046706300143,14.9294466150966,25639228.5574024,0.0,1.0
2006-12-22,47.73,48.05,47.68,48.03,6574800,14.8888944199448,14.9887152080107,14.8732974218095,14.9824764087566,21077132.7372448,0.0,1.0
2006-12-26,48.23,48.28,47.67,47.71,5300700,15.0448644012977,15.060461399433,14.8701780221825,14.8826556206907,16992692.933673,0.0,1.0
2006-12-27,49.0,49.0,48.39,48.5,13415500,15.2850581725811,15.2850581725811,15.0947747953306,15.1290881912282,43006673.0906655,0.0,1.0
2006-12-28,48.93,49.1,48.65,48.75,6916000,15.2632223751917,15.3162521688517,15.1758791856341,15.2070731819047,22170932.9577759,0.0,1.0
2006-12-29,48.71,48.99,48.5,48.8,8392200,15.1945955833965,15.2819387729541,15.1290881912282,15.22267018004,26903253.8415625,0.0,1.0
2007-01-03,48.97,49.49,48.75,48.83,11214800,15.2756999736999,15.4379087543069,15.2070731819047,15.2320283789211,35951789.898043,0.0,1.0
2007-01-04,49.9,50.24,48.97,49.06,21185400,15.5658041390163,15.6718637263362,15.2756999736999,15.3037745703435,67914991.770339,0.0,1.0
2007-01-05,49.9,50.0,49.27,49.9,14649800,15.5658041390163,15.5969981352869,15.3692819625117,15.5658041390163,46963524.2401423,0.0,1.0
2007-01-08,50.08,50.13,49.64,49.82,12734600,15.6219533323033,15.6375503304386,15.4846997487128,15.5408489419998,40823881.2672199,0.0,1.0
2007-01-09,50.22,50.66,50.0,50.15,16969100,15.6656249270821,15.8028785106726,15.5969981352869,15.6437891296927,54398608.7989871,0.0,1.0
2007-01-10,50.39,50.44,50.0,50.22,13823800,15.8106770097403,15.826365317946,15.6883082057355,15.7573367618408,44057650.5086319,0.295,1.0
2007-01-11,50.35,50.98,50.17,50.44,12554100,15.7981263631757,15.995799046568,15.741648453635,15.826365317946,40011006.3984155,0.0,1.0
2007-01-12,50.45,50.49,50.01,50.07,11189400,15.8295029795872,15.8420536261518,15.6914458673767,15.7102718372236,35661589.0421798,0.0,1.0
2007-01-16,50.61,50.88,50.38,50.51,12213200,15.8797055658455,15.9644224301565,15.8075393480991,15.8483289494341,38924528.5082267,0.0,1.0
2007-01-17,51.55,51.6,50.55,50.64,16784400,16.1746457601133,16.1903340683191,15.8608795959986,15.889118550769,53493339.6893101,0.0,1.0
2007-01-18,52.79,52.92,51.96,52.47,27157700,16.5637158036156,16.6045054049505,16.3032898874004,16.4633106310989,86553947.193845,0.0,1.0
2007-01-19,53.52,53.75,53.15,53.34,25347200,16.7927651034193,16.8649313211657,16.6766716226969,16.7362871938787,80783726.5420795,0.0,1.0
2007-01-22,53.32,53.46,52.98,53.2,14853600,16.7300118705964,16.7739391335724,16.6233313747974,16.6923599309026,47339712.4954799,0.0,1.0
2007-01-23,53.38,53.55,53.0,53.1,16214600,16.7488378404433,16.8021780883428,16.6296066980797,16.6609833144912,51677337.6305548,0.0,1.0
2007-01-24,53.55,53.85,52.88,53.38,15993500,16.8021780883428,16.8963079375772,16.5919547583859,16.7488378404433,50972672.7390301,0.0,1.0
2007-01-25,52.59,53.5,52.42,53.1,18078700,16.5009625707927,16.786489780137,16.4476223228931,16.6609833144912,57618386.1348112,0.0,1.0
2007-01-26,52.55,52.76,51.95,52.7,14243800,16.4884119242281,16.5543028186922,16.3001522257592,16.5354768488453,45396226.9647167,0.0,1.0
2007-01-29,52.66,52.75,51.51,51.91,17678400,16.5229262022807,16.551165157051,16.1620951135488,16.2876015791946,56342595.2886904,0.0,1.0
2007-01-30,53.19,53.22,52.72,53.03,13542700,16.6892222692615,16.6986352541849,16.5417521721276,16.6390196830031,43161760.4090951,0.0,1.0
2007-01-31,53.0,53.24,52.57,52.75,12249800,16.6296066980797,16.7049105774672,16.4946872475104,16.551165157051,39041175.885114,0.0,1.0
2007-02-01,52.87,52.98,52.23,52.5,11863900,16.5888170967448,16.6233313747974,16.3880067517114,16.4727236160223,37811279.0889161,0.0,1.0
2007-02-02,52.67,53.0,52.44,52.55,9661900,16.5260638639218,16.6296066980797,16.4538976461754,16.4884119242281,30793313.9548715,0.0,1.0
2007-02-05,52.5,52.65,52.18,52.4,6987000,16.4727236160223,16.5197885406395,16.3723184435056,16.4413469996109,22268175.4730112,0.0,1.0
2007-02-06,52.46,52.75,52.21,52.7,7121900,16.4601729694577,16.551165157051,16.3817314284291,16.5354768488453,22698113.4823585,0.0,1.0
2007-02-07,52.45,52.63,52.17,52.5,7338800,16.4570353078166,16.5135132173572,16.3691807818645,16.4727236160223,23389392.6093222,0.0,1.0
2007-02-08,52.14,52.55,52.06,52.4,10063500,16.359767796941,16.4884119242281,16.3346665038119,16.4413469996109,32073248.0138326,0.0,1.0
2007-02-09,52.27,52.63,52.14,52.35,7892000,16.4005573982759,16.5135132173572,16.359767796941,16.4256586914051,25152489.027194,0.0,1.0
2007-02-12,52.72,52.78,52.24,52.34,9011600,16.5417521721276,16.5605781419744,16.3911444133525,16.422521029764,28720751.4087,0.0,1.0
2007-02-13,52.71,52.79,52.52,52.64,8092500,16.5386145104864,16.5637158036156,16.4789989393046,16.5166508789984,25791499.9306345,0.0,1.0
2007-02-14,52.7,53.18,52.67,52.7,10593900,16.5354768488453,16.6860846076203,16.5260638639218,16.5354768488453,33763678.8526596,0.0,1.0
2007-02-15,52.8,52.89,52.08,52.58,8645800,16.5668534652567,16.5950924200271,16.3409418270941,16.4978249091515,27554915.0571862,0.0,1.0
2007-02-16,52.49,52.8,52.28,52.53,8422200,16.4695859543812,16.5668534652567,16.4036950599171,16.4821366009458,26842282.448661,0.0,1.0
2007-02-20,52.58,52.67,52.28,52.49,9511400,16.4978249091515,16.5260638639218,16.4036950599171,16.4695859543812,30313657.391441,0.0,1.0
2007-02-21,52.71,52.78,52.39,52.5,9009700,16.5386145104864,16.5605781419744,16.4382093379697,16.4727236160223,28714695.9437797,0.0,1.0
2007-02-22,53.62,53.69,52.65,52.71,14388700,16.8241417198308,16.8461053513188,16.5197885406395,16.5386145104864,45858035.8420661,0.0,1.0
2007-02-23,53.59,53.77,53.2,53.32,10441800,16.8147287349074,16.871206644448,16.6923599309026,16.7300118705964,33278922.9503488,0.0,1.0
2007-02-26,54.47,54.66,53.49,53.65,16012900,17.0908429593283,17.1504585305101,16.7833521184959,16.8335547047542,51034502.2229541,0.0,1.0
2007-02-27,53.84,54.9,52.4,54.08,24714600,16.893170275936,17.2257624098976,16.4413469996109,16.9684741553236,78767575.4322718,0.0,1.0
2007-02-28,54.62,55.06,53.24,53.57,24763200,17.1379078839455,17.275964996156,16.7049105774672,16.8084534116251,78922467.8507615,0.0,1.0
2007-03-01,53.78,54.7,53.43,53.75,20889700,16.8743443060892,17.1630091770747,16.764526148649,16.8649313211657,66577287.1301789,0.0,1.0
2007-03-02,53.01,53.65,52.58,53.53,16151300,16.6327443597208,16.8335547047542,16.4978249091515,16.7959027650605,51475595.0361021,0.0,1.0
2007-03-05,52.75,53.59,52.72,52.72,15315900,16.551165157051,16.8147287349074,16.5417521721276,16.5417521721276,48813102.7232134,0.0,1.0
2007-03-06,52.87,53.08,52.37,53.0,20521200,16.5888170967448,16.6547079912089,16.4319340146874,16.6296066980797,65402845.6443045,0.0,1.0
2007-03-07,52.69,52.99,52.55,52.65,16849100,16.5323391872041,16.6264690364385,16.4884119242281,16.5197885406395,53699544.2052831,0.0,1.0
2007-03-08,53.4,53.57,52.38,52.69,16553500,16.7551131637256,16.8084534116251,16.4350716763286,16.5323391872041,52757441.3471432,0.0,1.0
2007-03-09,54.39,54.46,53.75,53.95,21899500,17.0657416661991,17.0877052976872,16.8649313211657,16.9276845539887,69795607.3810232,0.0,1.0
2007-03-12,54.38,54.5,54.24,54.44,13325700,17.062604004558,17.1002559442517,17.0186767415819,17.0814299744049,42470162.5734513,0.0,1.0
2007-03-13,54.11,54.71,53.97,54.0,17118500,16.977887140247,17.1661468387158,16.933959877271,16.9433728621944,54558145.3892574,0.0,1.0
2007-03-14,53.77,54.27,53.47,54.2,16017900,16.871206644448,17.0280897265054,16.7770767952136,17.0061260950173,51050437.6569551,0.0,1.0
2007-03-15,53.63,54.0,53.33,53.67,10464100,16.8272793814719,16.9433728621944,16.7331495322375,16.8398300280365,33349994.9859935,0.0,1.0
2007-03-16,52.88,53.5,52.8,53.44,20299200,16.5919547583859,16.786489780137,16.5668534652567,16.7676638102902,64695312.3746599,0.0,1.0
2007-03-19,53.18,53.28,52.88,53.02,12307600,16.6860846076203,16.7174612240318,16.5919547583859,16.635882021362,39225389.5021658,0.0,1.0
2007-03-20,54.48,54.48,53.03,53.24,17536800,17.0939806209695,17.0939806209695,16.6390196830031,16.7049105774672,55891303.7977817,0.0,1.0
2007-03-21,54.68,54.8,54.2,54.3,16533500,17.1567338537924,17.1943857934862,17.0061260950173,17.0375027114288,52693699.6111392,0.0,1.0
2007-03-22,54.5,54.92,54.01,54.56,13735700,17.1002559442517,17.2320377331799,16.9465105238355,17.1190819140986,43776868.1615343,0.0,1.0
2007-03-23,53.86,54.66,53.75,54.63,13322000,16.8994455992183,17.1504585305101,16.8649313211657,17.1410455455867,42458370.3522907,0.0,1.0
2007-03-26,57.24,57.26,55.05,55.36,47897200,17.9599752339261,17.9662505572083,17.2728273345148,17.3700948453904,152652533.886633,0.0,1.0
2007-03-27,56.6,57.23,56.42,56.83,29693400,17.7591648888926,17.9568375722849,17.702686979352,17.831331106639,94635443.1931174,0.0,1.0
2007-03-28,55.76,56.51,55.51,55.9,16386800,17.4956013110363,17.7309259341223,17.4171597700076,17.5395285740123,52226153.9775496,0.0,1.0
2007-03-29,55.81,56.15,55.01,55.67,17924300,17.511289619242,17.617970115041,17.2602766879502,17.467362356266,57126299.9328602,0.0,1.0
2007-03-30,55.8,56.07,55.41,55.5,11992000,17.5081519576009,17.5928688219118,17.3857831535961,17.4140221083665,38219544.9080219,0.0,1.0
2007-04-02,55.81,56.25,55.16,55.8,13061000,17.511289619242,17.6493467314525,17.3073416125675,17.5081519576009,41626540.697438,0.0,1.0
2007-04-03,56.67,56.74,55.98,56.6,15136900,17.7811285203807,17.8030921518687,17.5646298671415,17.7591648888926,48242614.1859771,0.0,1.0
2007-04-04,56.29,56.96,56.12,56.61,10351100,17.6618973780171,17.8721207079739,17.6085571301176,17.7623025505338,32989854.1775706,0.0,1.0
2007-04-05,57.02,57.11,56.3,56.37,10560200,17.8909466778208,17.9191856325911,17.6650350396582,17.6869986711463,33656274.0274929,0.0,1.0
2007-04-09,57.21,57.47,56.8,57.05,13350100,17.9505622490026,18.0321414516724,17.8219181217156,17.9003596627443,42547927.4913763,0.0,1.0
2007-04-10,57.06,57.33,56.9,57.21,11568500,17.9034973243854,17.9882141886964,17.8532947381271,17.9505622490026,36869813.6481365,0.0,1.0
2007-04-11,57.0,57.51,56.17,56.75,13570400,17.9866453578758,18.1475785005515,17.7247345570506,17.9077565624465,43004839.6801965,0.325,1.0
2007-04-12,57.41,57.54,56.77,56.8,10219000,18.1160229823798,18.1570451560031,17.9140676660809,17.9235343215324,32384193.2951076,0.0,1.0
2007-04-13,58.49,58.66,57.43,57.44,14888700,18.4568225786343,18.5104669595262,18.1223340860142,18.1254896378313,47182555.8971395,0.0,1.0
2007-04-16,58.88,59.05,58.64,58.79,10061200,18.579889099504,18.6335334803959,18.5041558558919,18.5514891331495,31884122.2801386,0.0,1.0
2007-04-17,59.0,59.4,58.65,58.65,12598100,18.61775572131,18.7439777939969,18.5073114077091,18.5073114077091,39923603.6354923,0.0,1.0
2007-04-18,58.03,58.6,57.0,57.3,25099400,18.3116671950444,18.4915336486232,17.9866453578758,18.0813119123909,79540446.3441849,0.0,1.0
2007-04-19,57.24,58.22,56.92,57.79,16780700,18.0623786014879,18.3716226795707,17.9614009433384,18.2359339514323,53178337.6482251,0.0,1.0
2007-04-20,57.85,57.99,57.21,57.93,15603100,18.2548672623354,18.2990449877758,18.0529119460364,18.2801116768727,49446502.2412068,0.0,1.0
2007-04-23,57.21,57.8,57.1,57.5,10998500,18.0529119460364,18.2390895032495,18.0182008760475,18.1444229487344,34854442.7004835,0.0,1.0
2007-04-24,57.17,57.27,56.55,57.08,11378400,18.0402897387677,18.0718452569394,17.8446455261031,18.0118897724132,36058352.5774589,0.0,1.0
2007-04-25,57.56,57.75,57.17,57.25,8261100,18.1633562596374,18.2233117441636,18.0402897387677,18.0655341533051,26179573.2684424,0.0,1.0
2007-04-26,56.91,57.64,55.67,56.0,11577900,17.9582453915213,18.1886006741748,17.566956966192,17.6710901761587,36690571.6363074,0.0,1.0
2007-04-27,56.76,57.15,56.12,56.8,11226300,17.9109121142637,18.0339786351334,17.7089567979647,17.9235343215324,35576344.9641713,0.0,1.0
2007-04-30,56.62,56.93,56.37,56.93,10921000,17.8667343888233,17.9645564951556,17.787845593394,17.9645564951556,34608843.8179734,0.0,1.0
2007-05-01,57.01,57.19,56.43,56.56,9612700,17.989800909693,18.0466008424021,17.8067789042971,17.8478010779203,30462817.7794188,0.0,1.0
2007-05-02,57.19,57.33,56.7,57.07,8968900,18.0466008424021,18.0907785678425,17.8919788033607,18.008734220596,28422604.0947735,0.0,1.0
2007-05-03,57.41,57.5,57.1,57.36,7475100,18.1160229823798,18.1444229487344,18.0182008760475,18.100245223294,23688725.2471141,0.0,1.0
2007-05-04,58.3,58.38,57.37,57.54,10452800,18.3968670941081,18.4221115086454,18.1034007751111,18.1570451560031,33125109.6658284,0.0,1.0
2007-05-07,58.95,59.14,58.56,58.81,11937000,18.6019779622242,18.6619334467504,18.4789114413545,18.5578002367838,37828565.942235,0.0,1.0
2007-05-08,58.84,58.91,58.26,58.89,7418000,18.5672668922353,18.5893557549555,18.3842448868394,18.5830446513212,23507774.3285163,0.0,1.0
2007-05-09,58.68,59.04,58.23,58.6,8826100,18.5167780631606,18.6303779285787,18.3747782313879,18.4915336486232,27970068.3473871,0.0,1.0
2007-05-10,57.33,58.68,57.33,58.43,10251900,18.0907785678425,18.5167780631606,18.0907785678425,18.4378892677313,32488453.9820054,0.0,1.0
2007-05-11,57.84,57.86,57.0789,57.35,8658100,18.2517117105182,18.2580228141525,18.0115426617133,18.0970896714768,27437673.350462,0.0,1.0
2007-05-14,57.95,58.0999,57.45,57.85,9076600,18.2864227805071,18.3337245022465,18.1286451896485,18.2548672623354,28763907.3160166,0.0,1.0
2007-05-15,58.68,59.25,58.15,58.36,12775500,18.5167780631606,18.6966445167393,18.3495338168505,18.4158004050111,40485787.4001024,0.0,1.0
2007-05-16,59.09,59.33,58.58,59.0,9468500,18.6461556876646,18.7218889312767,18.4852225449889,18.61775572131,30005845.407058,0.0,1.0
2007-05-17,58.9,59.06,58.54,59.0,6402000,18.5862002031383,18.6366890322131,18.4726003377202,18.61775572131,20288052.2042547,0.0,1.0
2007-05-18,59.43,59.5,58.58,58.98,9648600,18.7534444494484,18.7755333121686,18.4852225449889,18.6114446176757,30576585.5198332,0.0,1.0
2007-05-21,58.63,59.35,58.5,59.25,9604200,18.5010003040747,18.728200034911,18.4599781304515,18.6966445167393,30435881.1277887,0.0,1.0
2007-05-22,57.69,58.5,57.59,58.39,12513700,18.2043784332606,18.4599781304515,18.1728229150889,18.4252670604626,39656138.5298942,0.0,1.0
2007-05-23,57.21,58.06,57.13,57.7,10562900,18.0529119460364,18.321133850496,18.027667531499,18.2075339850778,33474018.5298847,0.0,1.0
2007-05-24,56.46,57.5,56.01,57.2,15207100,17.8162455597486,18.1444229487344,17.6742457279759,18.0497563942192,48191571.1770261,0.0,1.0
2007-05-25,56.37,56.73,55.07,56.3,11956000,17.787845593394,17.9014454588122,17.3776238571618,17.7657567306738,37888777.281173,0.0,1.0
2007-05-29,56.65,56.89,56.08,56.17,11822400,17.8762010442748,17.9519342878869,17.6963345906961,17.7247345570506,37465396.4979039,0.0,1.0
2007-05-30,55.84,56.65,55.52,56.6,14392400,17.620601347084,17.8762010442748,17.5196236889345,17.860423285189,45609772.343723,0.0,1.0
2007-05-31,56.35,56.55,55.8,55.86,14242600,17.7815344897597,17.8446455261031,17.6079791398153,17.6269124507183,45135053.4714648,0.0,1.0
2007-06-01,56.3,56.7,55.92,56.44,10357000,17.7657567306738,17.8919788033607,17.6458457616213,17.8099344561142,32821517.7568676,0.0,1.0
2007-06-04,55.62,56.16,55.18,55.53,14597700,17.5511792071062,17.7215790052334,17.4123349271506,17.5227792407516,46260371.706037,0.0,1.0
2007-06-05,55.49,55.79,54.93,55.79,13826100,17.510157033483,17.6048235879981,17.3334461317214,17.6048235879981,43815157.5415878,0.0,1.0
2007-06-06,54.74,55.19,54.48,55.13,15430500,17.2734906471951,17.4154904789678,17.1914462999487,17.3965571680648,48899529.7622232,0.0,1.0
2007-06-07,53.98,54.9,53.84,54.55,13723400,17.0336687090901,17.3239794762699,16.9894909836497,17.2135351626689,43489699.4095391,0.0,1.0
2007-06-08,54.29,54.35,53.63,54.35,12291900,17.1314908154224,17.1504241263254,16.9232243954891,17.1504241263254,38953250.3732394,0.0,1.0
2007-06-11,54.06,54.509,53.94,54.11,7607500,17.0589131236275,17.2005974002185,17.0210465018214,17.0746908827133,24108303.2089765,0.0,1.0
2007-06-12,53.34,53.92,53.27,53.68,13334900,16.8317133927912,17.0147353981871,16.809624530071,16.939002154575,42258535.9791495,0.0,1.0
2007-06-13,54.19,54.28,53.2,53.75,11190700,17.0999352972507,17.1283352636052,16.7875356673508,16.9610910172952,35463527.9291086,0.0,1.0
2007-06-14,54.19,54.55,54.02,54.2,8666900,17.0999352972507,17.2135351626689,17.0462909163588,17.1030908490679,27465560.7074438,0.0,1.0
2007-06-15,54.72,55.05,54.25,54.47,13195900,17.2671795435608,17.3713127535274,17.1188686081537,17.1882907481315,41818042.4995508,0.0,1.0
2007-06-18,54.54,54.82,54.19,54.72,9923500,17.2103796108517,17.2987350617325,17.0999352972507,17.2671795435608,31447748.5237303,0.0,1.0
2007-06-19,54.68,54.8,54.23,54.36,10111900,17.2545573362921,17.2924239580981,17.1125575045194,17.1535796781426,32044791.4845678,0.0,1.0
2007-06-20,54.28,55.22,54.25,54.93,16294200,17.1283352636052,17.4249571344193,17.1188686081537,17.3334461317214,51636610.4696295,0.0,1.0
2007-06-21,53.8,54.27,53.38,54.18,9994300,16.976868776381,17.1251797117881,16.8443356000598,17.0967797454335,31672114.9867203,0.0,1.0
2007-06-22,52.86,54.01,52.8,53.69,17315500,16.6802469055669,17.0431353645416,16.6613135946639,16.9421577063921,54873128.3884369,0.0,1.0
2007-06-25,54.05,54.8927,52.99,53.34,19822400,17.0557575718103,17.3216759234433,16.7212690791902,16.8317133927912,62817539.2086252,0.0,1.0
2007-06-26,53.97,55.5,53.83,54.54,16454500,17.0305131572729,17.5133125853001,16.9863354318325,17.2103796108517,52144604.0291955,0.0,1.0
2007-06-27,53.97,54.04,53.4,53.68,11567900,17.0305131572729,17.0526020199931,16.8506467036942,16.939002154575,36658881.4579192,0.0,1.0
2007-06-28,53.72,54.0,53.53,53.97,9635400,16.9516243618437,17.0399798127245,16.8916688773174,17.0305131572729,30534754.4843604,0.0,1.0
2007-06-29,53.55,55.12,53.25,53.69,11347600,16.8979799809517,17.3934016162476,16.8033134264366,16.9421577063921,35960746.8280227,0.0,1.0
2007-07-02,54.32,54.37,53.83,53.99,11009300,17.1409574708739,17.1567352299598,16.9863354318325,17.0368242609073,34888668.093143,0.0,1.0
2007-07-03,54.32,54.49,54.12,54.35,4027500,17.1409574708739,17.1946018517658,17.0778464345305,17.1504241263254,12763219.3459288,0.0,1.0
2007-07-05,54.23,54.68,53.75,54.44,6923300,17.1125575045194,17.2545573362921,16.9610910172952,17.17882409268,21940061.2036421,0.0,1.0
2007-07-06,54.0,54.43,53.88,54.33,7504300,17.0399798127245,17.1756685408628,17.0021131909184,17.1441130226911,23781260.5680081,0.0,1.0
2007-07-09,53.71,54.17,53.66,54.0,6106500,16.9484688100265,17.0936241936164,16.9326910509406,17.0399798127245,19351607.4328774,0.0,1.0
2007-07-10,52.92,53.99,52.79,53.38,13456400,16.69918021647,17.0368242609073,16.6581580428467,16.8443356000598,42643571.6465686,0.0,1.0
2007-07-11,53.21,53.31,52.53,52.87,16503100,16.893246653226,16.9249949085412,16.6773585170825,16.7853025851543,51981124.1157903,0.325,1.0
2007-07-12,53.76,53.88,51.9,51.9,28102300,17.0678620574597,17.1059599638379,16.4773445085967,16.4773445085967,88516045.1211695,0.0,1.0
2007-07-13,53.24,53.75,53.22,53.55,10062500,16.9027711298206,17.0646872319282,16.8964214787575,17.0011907212977,31694655.0293665,0.0,1.0
2007-07-16,53.56,53.71,53.15,53.25,11256700,17.0043655468292,17.0519879298021,16.8741977000369,16.9059459553521,35456121.5671128,0.0,1.0
2007-07-17,53.39,53.67,53.15,53.5,12257300,16.9503935127934,17.039288627676,16.8741977000369,16.9853165936401,38607790.8165421,0.0,1.0
2007-07-18,53.7,54.97,53.56,54.0,21692900,17.0488131042705,17.4520159467738,17.0043655468292,17.1440578702162,68327849.1514583,0.0,1.0
2007-07-19,54.32,54.68,53.58,54.63,13099800,17.2456522872249,17.3599460063597,17.0107151978923,17.344071878702,41261479.945709,0.0,1.0
2007-07-20,52.87,54.47,52.7,54.3,15715700,16.7853025851543,17.2932746701977,16.7313305511184,17.2393026361618,49500987.8305606,0.0,1.0
2007-07-23,53.92,54.9,53.23,53.35,13106000,17.118659265964,17.4297921680531,16.899596304289,16.9376942106673,41281008.5778762,0.0,1.0
2007-07-24,52.51,54.2,52.2,53.2,18363000,16.6710088660195,17.2075543808466,16.5725892745423,16.8900718276945,57839398.7880009,0.0,1.0
2007-07-25,52.3,52.9,51.69,52.76,16452200,16.6043375298575,16.7948270617488,16.4106731724347,16.7503795043075,51820800.3452568,0.0,1.0
2007-07-26,51.09,52.0,50.69,51.88,18796700,16.2201836405434,16.5090927639119,16.0931906192826,16.4709948575336,59205458.1058879,0.0,1.0
2007-07-27,50.03,51.34,50.0,51.1,18759600,15.8836521342021,16.2995542788315,15.8741276576076,16.223358466075,59088601.2908231,0.0,1.0
2007-07-30,50.82,51.45,49.58,51.45,15377200,16.1344633511923,16.3344773596782,15.7407849852837,16.3344773596782,48434787.5098214,0.0,1.0
2007-07-31,50.69,51.49,50.43,51.3,15923700,16.0931906192826,16.3471766618043,16.010645155463,16.2868549767054,50156141.9419751,0.0,1.0
2007-08-01,50.95,51.37,50.08,50.47,16760300,16.1757360831021,16.309078755426,15.8995262618598,16.0233444575891,52791247.3727895,0.0,1.0
2007-08-02,51.21,51.55,50.83,51.18,13657700,16.2582815469217,16.3662256149934,16.1376381767239,16.2487570703271,43018741.8628154,0.0,1.0
2007-08-03,51.09,52.13,51.0,51.15,17713800,16.2201836405434,16.5503654958217,16.1916102107597,16.2392325937326,55794562.0133362,0.0,1.0
2007-08-06,53.12,53.38,51.24,52.12,18783800,16.8646732234423,16.9472186872619,16.2678060235163,16.5471906702901,59164825.9518625,0.0,1.0
2007-08-07,54.3,55.09,52.5,54.66,25201500,17.2393026361618,17.490113853152,16.667834040488,17.3535963552966,79379165.0904432,0.0,1.0
2007-08-08,56.3,56.3,54.35,56.0,21643600,17.8742677424661,17.8742677424661,17.2551767638194,17.7790229765205,68172565.0279355,0.0,1.0
2007-08-09,54.93,56.91,54.83,56.91,19760100,17.4393166446477,18.0679320998889,17.4075683893325,18.0679320998889,62239955.5623142,0.0,1.0
2007-08-10,55.22,55.5,52.73,54.88,15974500,17.5313865850618,17.6202816999444,16.740855027713,17.4234425169901,50316150.7345707,0.0,1.0
2007-08-13,53.89,55.21,53.43,55.21,16818000,17.1091347893695,17.5282117595303,16.9630928149195,17.5282117595303,52972989.6431192,0.0,1.0
2007-08-14,52.47,54.24,52.27,54.15,13823800,16.6583095638934,17.2202536829727,16.594813053263,17.191680253189,43541920.2181325,0.0,1.0
2007-08-15,52.35,53.63,52.0,52.37,11348400,16.6202116575151,17.0265893255499,16.5090927639119,16.6265613085782,35744956.3364239,0.0,1.0
2007-08-16,51.86,52.42,50.78,52.25,17383200,16.4646452064706,16.6424354362358,16.1217640490663,16.5884634021999,54753244.9497128,0.0,1.0
2007-08-17,52.73,53.75,51.75,53.19,16513100,16.740855027713,17.0646872319282,16.4297221256239,16.8868970021629,52012621.9096082,0.0,1.0
2007-08-20,52.39,53.21,52.02,52.66,8661300,16.6329109596412,16.893246653226,16.5154424149749,16.7186312489923,27281184.1595879,0.0,1.0
2007-08-21,52.36,52.67,51.64,51.9,7819900,16.6233864830467,16.7218060745238,16.3947990447771,16.4773445085967,24630959.787741,0.0,1.0
2007-08-22,52.14,52.94,51.72,52.49,11213800,16.5535403213532,16.8075263638749,16.4201976490293,16.6646592149564,35320996.0316334,0.0,1.0
2007-08-23,52.16,52.58,51.82,52.52,9213600,16.5598899724162,16.6932326447401,16.4519459043445,16.674183691551,29020807.3121563,0.0,1.0
2007-08-24,52.53,52.68,51.78,52.25,8809500,16.6773585170825,16.7249809000553,16.4392466022184,16.5884634021999,27747981.4639708,0.0,1.0
2007-08-27,52.01,52.38,51.9,52.32,7373900,16.5122675894434,16.6297361341097,16.4773445085967,16.6106871809206,23226158.183458,0.0,1.0
2007-08-28,50.79,51.9,50.7,51.79,11859500,16.1249388745978,16.4773445085967,16.0963654448141,16.4424214277499,37354808.5784619,0.0,1.0
2007-08-29,51.49,51.56,50.34,50.85,12620600,16.3471766618043,16.3694004405249,15.9820717256793,16.1439878277869,39752105.6659502,0.0,1.0
2007-08-30,51.4,51.72,51.03,51.58,10001200,16.3186032320206,16.4201976490293,16.2011346873543,16.375750091588,31501573.5532622,0.0,1.0
2007-08-31,51.91,52.11,51.12,51.5,10318200,16.4805193341282,16.5440158447586,16.229708117138,16.3503514873358,32500053.617293,0.0,1.0
2007-09-04,51.58,51.88,51.18,51.82,10141300,16.375750091588,16.4709948575336,16.2487570703271,16.4519459043445,31942857.6446525,0.0,1.0
2007-09-05,51.72,51.85,51.15,51.25,8823400,16.4201976490293,16.4614703809391,16.2392325937326,16.2709808490478,27791763.3973777,0.0,1.0
2007-09-06,52.9,53.05,51.7,51.95,11488900,16.7948270617488,16.8424494447216,16.4138479979662,16.4932186362543,36187500.3395668,0.0,1.0
2007-09-07,51.86,52.68,51.49,52.14,10560400,16.4646452064706,16.7249809000553,16.3471766618043,16.5535403213532,33262930.183565,0.0,1.0
2007-09-10,51.68,52.48,51.56,51.99,7304500,16.4074983469032,16.6614843894249,16.3694004405249,16.5059179383804,23007563.4943611,0.0,1.0
2007-09-11,51.96,52.11,51.27,51.9,13340500,16.4963934617858,16.5440158447586,16.2773305001108,16.4773445085967,42019631.8429084,0.0,1.0
2007-09-12,52.25,52.55,51.81,51.92,8935100,16.5884634021999,16.6837081681456,16.448771078813,16.4836941596597,28143593.7543249,0.0,1.0
2007-09-13,52.16,52.99,51.98,52.7,10907800,16.5598899724162,16.8234004915325,16.5027431128488,16.7313305511184,34357163.5408026,0.0,1.0
2007-09-14,52.1,52.28,51.79,51.94,8456400,16.5408410192271,16.5979878787945,16.4424214277499,16.4900438107228,26635794.364257,0.0,1.0
2007-09-17,51.99,52.28,51.51,51.91,8405300,16.5059179383804,16.5979878787945,16.3535263128673,16.4805193341282,26474840.6378469,0.0,1.0
2007-09-18,53.6,53.73,52.14,52.33,18119800,17.0170648489553,17.0583375808651,16.5535403213532,16.6138620064521,57073372.4423472,0.0,1.0
2007-09-19,53.95,54.2,53.37,53.8,12706300,17.1281837425586,17.2075543808466,16.9440438617303,17.0805613595858,40022041.7589705,0.0,1.0
2007-09-20,53.69,54.43,53.61,53.78,12359100,17.045638278739,17.2805753680716,17.0202396744869,17.0742117085227,38928438.3576095,0.0,1.0
2007-09-21,54.44,54.72,53.69,54.28,15136000,17.2837501936031,17.3726453084857,17.045638278739,17.2329529850988,47675060.7229311,0.0,1.0
2007-09-24,53.86,54.33,53.72,54.21,12751100,17.0996103127749,17.2488271127564,17.0551627553336,17.2107292063781,40163151.8752752,0.0,1.0
2007-09-25,54.35,54.68,53.64,53.75,8464500,17.2551767638194,17.3599460063597,17.0297641510814,17.0646872319282,26661307.5772496,0.0,1.0
2007-09-26,54.0,54.67,53.54,54.25,15665400,17.1440578702162,17.3567711808281,16.9980158957662,17.2234285085042,49342553.9276561,0.0,1.0
2007-09-27,54.05,54.48,53.9,54.3,7353600,17.1599319978738,17.2964494957292,17.112309614901,17.2393026361618,23162217.6620075,0.0,1.0
2007-09-28,53.62,54.15,53.41,53.91,8573700,17.0234145000184,17.191680253189,16.9567431638564,17.1154844404325,27005263.4857421,0.0,1.0
2007-10-01,55.21,55.29,53.56,53.56,13657500,17.5282117595303,17.5536103637825,17.0043655468292,17.0043655468292,43018111.9069391,0.0,1.0
2007-10-02,55.46,55.81,55.05,55.1,11327800,17.6075823978183,17.7187012914216,17.4774145510259,17.4932886786836,35680070.8811587,0.0,1.0
2007-10-03,55.53,55.86,54.91,55.03,9706500,17.629806176539,17.7345754190792,17.4329669935846,17.4710648999629,30573333.5694457,0.0,1.0
2007-10-04,55.54,56.66,55.38,55.74,5623100,17.6329810020705,17.9885614616009,17.5821837935662,17.6964775127009,17711524.4418019,0.0,1.0
2007-10-05,55.0,55.98,54.84,55.9,13983500,17.4615404233683,17.7726733254575,17.410743214864,17.7472747212053,44044939.9854061,0.0,1.0
2007-10-08,54.94,55.35,54.72,55.08,5505200,17.4424914701792,17.5726593169716,17.3726453084857,17.4869390276205,17340165.4526876,0.0,1.0
2007-10-09,54.86,55.49,54.55,55.02,9318800,17.417092865927,17.6171068744129,17.3186732744499,17.4678900744314,29352164.1031217,0.0,1.0
2007-10-10,54.24,55.42,53.91,55.15,14849300,17.2202536829727,17.5948830956922,17.1154844404325,17.5091628063412,46772018.9741688,0.0,1.0
2007-10-11,53.36,53.62,52.44,53.3,23585000,17.0440508659733,17.1270990898329,16.7501879200082,17.0248858912364,73837822.351989,0.325,1.0
2007-10-12,52.64,53.35,52.38,53.29,16902400,16.814071169131,17.0408567035171,16.7310229452714,17.0216917287803,52916532.0552158,0.0,1.0
2007-10-15,51.92,52.77,51.36,52.71,16241500,16.5840914722888,16.8555952810609,16.4052183747449,16.836430306324,50847445.0595647,0.0,1.0
2007-10-16,51.97,52.28,51.63,52.11,18149800,16.6000622845695,16.6990813207099,16.4914607610607,16.6447805589555,56821781.1373388,0.0,1.0
2007-10-17,51.2,53.08,51.02,52.1,28645400,16.3541117754466,16.9546143172013,16.2966168512361,16.6415863964994,89680473.0295387,0.0,1.0
2007-10-18,51.67,52.03,51.19,51.3,12289900,16.5042374108853,16.6192272593064,16.3509176129905,16.386053400008,38476126.8994577,0.0,1.0
2007-10-19,51.4,52.28,51.34,51.54,16081400,16.4179950245694,16.6990813207099,16.3988300498326,16.4627132989554,50346218.2052695,0.0,1.0
2007-10-22,51.64,51.82,50.51,50.9,15767400,16.4946549235169,16.5521498477274,16.1337145659728,16.2582869017624,49363174.905777,0.0,1.0
2007-10-23,51.82,52.35,50.77,50.77,8735900,16.5521498477274,16.7214404579029,16.2167627898325,16.2167627898325,27349579.4905551,0.0,1.0
2007-10-24,52.86,52.95,51.36,52.01,17224800,16.8843427431662,16.9130902052714,16.4052183747449,16.6128389343941,53925873.3283248,0.0,1.0
2007-10-25,53.87,54.07,52.66,52.87,16598900,17.2069531512365,17.2708364003593,16.8204594940433,16.8875369056223,51966361.2227446,0.0,1.0
2007-10-26,54.07,54.35,53.89,54.27,11847000,17.2708364003593,17.3602729491313,17.2133414761488,17.3347196494822,37089534.9333906,0.0,1.0
2007-10-29,54.45,54.57,54.13,54.13,8145200,17.3922145736927,17.4305445231664,17.2900013750962,17.2900013750962,25500268.4172747,0.0,1.0
2007-10-30,54.65,54.73,54.13,54.25,13158600,17.4560978228156,17.4816511224647,17.2900013750962,17.3283313245699,41195775.6710147,0.0,1.0
2007-10-31,54.62,54.74,53.94,54.65,13141300,17.4465153354471,17.4848452849208,17.2293122884295,17.4560978228156,41141614.3682085,0.0,1.0
2007-11-01,54.12,55.07,53.97,54.56,11938900,17.28680721264,17.5902526459735,17.2388947757979,17.4273503607103,37377247.2876051,0.0,1.0
2007-11-02,54.05,55.7,53.6,55.66,11051400,17.2644480754471,17.7914848807105,17.1207107649207,17.7787082308859,34598741.1465241,0.0,1.0
2007-11-05,54.02,54.5,53.6,54.5,9700700,17.2548655880786,17.4081853859734,17.1207107649207,17.4081853859734,30370089.6031351,0.0,1.0
2007-11-06,54.34,54.5,53.94,54.06,7353800,17.3570787866752,17.4081853859734,17.2293122884295,17.2676422379032,23022623.6172167,0.0,1.0
2007-11-07,53.75,54.78,53.62,53.62,11356800,17.1686232017628,17.4976219347454,17.1270990898329,17.1270990898329,35554860.3301704,0.0,1.0
2007-11-08,53.92,54.08,52.95,53.8,14291700,17.2229239635172,17.2740305628155,16.9130902052714,17.1845940140435,44743184.4692781,0.0,1.0
2007-11-09,54.12,54.76,53.32,53.32,13231300,17.28680721264,17.4912336098331,17.0312742161487,17.0312742161487,41423378.3712477,0.0,1.0
2007-11-12,54.67,55.47,54.12,54.12,12048100,17.4624861477279,17.7180191442192,17.28680721264,17.28680721264,37719120.9446257,0.0,1.0
2007-11-13,55.11,55.21,53.64,55.02,13307200,17.6030292957981,17.6349709203595,17.1334874147452,17.5742818336928,41660999.3471439,0.0,1.0
2007-11-14,54.31,55.47,54.22,55.47,11921800,17.3474962993067,17.7180191442192,17.3187488372015,17.7180191442192,37323712.1270276,0.0,1.0
2007-11-15,54.48,54.95,54.2,54.2,11977600,17.4017970610612,17.5519226964998,17.3123605122892,17.3123605122892,37498405.8089117,0.0,1.0
2007-11-16,55.21,55.22,54.46,54.82,13482400,17.6349709203595,17.6381650828157,17.3954087361489,17.51039858457,42209499.9397269,0.0,1.0
2007-11-19,54.82,55.25,54.65,54.86,10269400,17.51039858457,17.6477475701841,17.4560978228156,17.5231752343946,32150525.0312282,0.0,1.0
2007-11-20,55.58,55.8,54.8,55.02,13701900,17.7531549312368,17.8234265052719,17.5040102596577,17.5742818336928,42896691.0360279,0.0,1.0
2007-11-21,54.73,55.49,54.56,55.01,11677100,17.4816511224647,17.7244074691315,17.4273503607103,17.5710876712367,36557627.1098754,0.0,1.0
2007-11-23,55.49,55.5,54.73,55.2,4326800,17.7244074691315,17.7276016315876,17.4816511224647,17.6317767579034,13545960.9816657,0.0,1.0
2007-11-26,54.25,55.53,54.11,55.21,9097900,17.3283313245699,17.7371841189561,17.2836130501839,17.6349709203595,28482896.9250016,0.0,1.0
2007-11-27,55.91,56.0,54.25,54.48,16489700,17.8585622922894,17.8873097543947,17.3283313245699,17.4017970610612,51624487.5657239,0.0,1.0
2007-11-28,56.42,56.5,55.23,55.75,13582300,18.0214645775527,18.0470178772018,17.6413592452718,17.8074556929912,42522257.9831003,0.0,1.0
2007-11-29,57.0,57.47,55.75,56.13,16180700,18.2067260000089,18.3568516354476,17.8074556929912,17.9288338663246,50657097.821956,0.0,1.0
2007-11-30,57.51,58.17,57.05,58.155,25209800,18.3696282852722,18.5804430073775,18.2226968122896,18.5756517636933,78924601.8201896,0.0,1.0
2007-12-03,57.01,57.46,56.57,57.12,12989100,18.2099201624651,18.3536574729914,18.0693770143948,18.2450559494826,40665120.1319576,0.0,1.0
2007-12-04,57.5,57.71,56.56,56.56,12892000,18.366434122816,18.433511534395,18.0661828519387,18.0661828519387,40361128.0797899,0.0,1.0
2007-12-05,58.16,58.16,57.48,57.95,10698600,18.5772488449214,18.5772488449214,18.3600457979037,18.5101714333424,33494226.2546106,0.0,1.0
2007-12-06,58.15,58.3,57.53,58.14,9753800,18.5740546824652,18.6219671193074,18.3760166101844,18.5708605200091,30536330.3649283,0.0,1.0
2007-12-07,58.22,58.5,57.92,58.14,8170900,18.5964138196582,18.6858503684302,18.500588945974,18.5708605200091,25580727.6936981,0.0,1.0
2007-12-10,58.9,59.15,58.15,58.22,11388900,18.8136168666759,18.8934709280794,18.5740546824652,18.5964138196582,35655356.1579211,0.0,1.0
2007-12-11,58.09,59.09,57.92,58.9,13496000,18.5548897077284,18.8743059533426,18.500588945974,18.8136168666759,42252077.6112972,0.0,1.0
2007-12-12,58.11,59.48,57.5,58.5,19864300,18.5612780326407,18.9988782891321,18.366434122816,18.6858503684302,62189385.3952349,0.0,1.0
2007-12-13,58.38,58.48,57.5,57.87,8323000,18.6475204189565,18.6794620435179,18.366434122816,18.4846181336933,26056908.8588342,0.0,1.0
2007-12-14,57.51,58.47,57.48,58.01,9516200,18.3696282852722,18.6762678810618,18.3600457979037,18.5293364080793,29792473.3969047,0.0,1.0
2007-12-17,56.77,57.94,56.56,57.25,10368400,18.1332602635177,18.5069772708863,18.0661828519387,18.2865800614125,32460465.4345712,0.0,1.0
2007-12-18,57.69,57.97,56.7,56.89,12312200,18.4271232094827,18.5165597582547,18.1109011263247,18.1715902129914,38545941.7579886,0.0,1.0
2007-12-19,57.23,58.0,56.96,57.58,7530200,18.2801917365002,18.5261422456231,18.1939493501844,18.3919874224651,23574881.0631735,0.0,1.0
2007-12-20,57.6,57.75,57.11,57.41,8182700,18.3983757473774,18.4462881842196,18.2418617870265,18.3376866607107,25617670.0852077,0.0,1.0
2007-12-21,58.26,58.87,57.01,58.64,19453100,18.6091904694828,18.8040343793075,18.2099201624651,18.7305686428162,60902036.9724604,0.0,1.0
2007-12-24,58.35,58.56,58.05,58.14,2770100,18.6379379315881,18.7050153431671,18.5421130579038,18.5708605200091,8672382.94243141,0.0,1.0
2007-12-26,57.88,58.62,57.52,58.5,7275700,18.4878122961494,18.7241803179039,18.3728224477283,18.6858503684302,22778115.0768017,0.0,1.0
2007-12-27,56.98,57.92,56.93,57.58,7759000,18.2003376750966,18.500588945974,18.1843668628159,18.3919874224651,24291187.7731221,0.0,1.0
2007-12-28,57.23,57.43,56.6,57.08,7600200,18.2801917365002,18.344074985623,18.0789595017632,18.2322792996581,23794030.8433151,0.0,1.0
2007-12-31,56.15,57.1,56.01,56.82,10434900,17.9352221912369,18.2386676245703,17.8905039168509,18.1492310757984,32668657.7257057,0.0,1.0
2008-01-02,55.81,56.64,55.51,56.03,11216100,17.826620667728,18.0917361515878,17.7307957940438,17.8968922417632,35114369.2720859,0.0,1.0
2008-01-03,55.47,56.11,55.41,55.88,10902600,17.7180191442192,17.9224455414123,17.6988541694824,17.848979804921,34132891.3281661,0.0,1.0
2008-01-04,55.79,56.59,55.0,55.11,12302200,17.8202323428157,18.0757653393071,17.5678935087805,17.6030292957981,38514634.6465399,0.0,1.0
2008-01-07,57.5,58.02,56.0,56.03,20668100,18.366434122816,18.5325305705354,17.8873097543947,17.8968922417632,64705851.0134894,0.0,1.0
2008-01-08,59.01,60.0,57.67,57.75,21974100,18.8487526536934,19.1649747368515,18.4207348845704,18.4462881842196,68794559.7687025,0.0,1.0
2008-01-09,60.04,60.29,58.85,59.1,20584400,19.1777513866761,19.2576054480796,18.7976460543952,18.8775001157987,64443810.4906628,0.0,1.0
2008-01-10,60.11,61.09,59.32,59.48,17637900,19.2001105238691,19.513138444571,18.9477716898338,18.9988782891321,55219170.1022746,0.0,1.0
2008-01-11,60.5,60.76,59.5,59.5,16646100,19.4284931394832,19.5119874901653,19.1073610214752,19.1073610214752,51835674.6851027,0.325,1.0
2008-01-14,59.93,61.0,59.41,60.57,15686700,19.2454478322187,19.5890591984872,19.0784591308545,19.4509723877438,48848119.2641398,0.0,1.0
2008-01-15,59.67,60.08,58.75,59.12,16968300,19.1619534815366,19.2936176499198,18.8665119329692,18.9853308166322,52839000.0516173,0.0,1.0
2008-01-16,60.5,61.07,59.28,59.79,20114000,19.4284931394832,19.6115384467478,19.0367119555135,19.2004893356975,62634656.8034648,0.0,1.0
2008-01-17,59.75,60.78,59.48,60.78,17356100,19.1876440509772,19.5184101325254,19.1009383791151,19.5184101325254,54046602.7118731,0.0,1.0
2008-01-18,59.43,60.86,58.76,60.04,20703400,19.0848817732147,19.5441007019661,18.8697232541493,19.2807723651995,64470038.4639977,0.0,1.0
2008-01-22,57.49,59.75,55.44,57.58,25084800,18.4618854642792,19.1876440509772,17.8035646223628,18.4907873548999,78113644.1773665,0.0,1.0
2008-01-23,57.97,58.16,54.67,57.3,27695400,18.616028880923,18.6770439833445,17.5562928914966,18.4008703618576,86243008.5529819,0.0,1.0
2008-01-24,57.06,60.04,56.68,58.17,16851100,18.3237986535357,19.2807723651995,18.2017684486927,18.6802553045246,52474041.2280435,0.0,1.0
2008-01-25,55.48,57.48,55.44,57.4,18792800,17.8164099070831,18.4586741430991,17.8035646223628,18.4329835736584,58520462.2837901,0.0,1.0
2008-01-28,56.44,56.6,55.16,55.36,17430800,18.1246967403708,18.1760778792521,17.7136476293206,17.7778740529222,54279217.2521543,0.0,1.0
2008-01-29,56.25,56.96,55.81,56.44,15406000,18.0636816379493,18.2916854417349,17.9223835060257,18.1246967403708,47974024.1977814,0.0,1.0
2008-01-30,55.95,57.0,55.05,56.2,19456400,17.9673420025469,18.3045307264553,17.6783230963397,18.0476250320489,60586901.4930362,0.0,1.0
2008-01-31,56.18,56.7,52.89,55.22,21681100,18.0412023896887,18.2081910910529,16.9846777214424,17.732915556401,67514579.7763548,0.0,1.0
2008-02-01,57.55,57.69,55.87,56.54,18739600,18.4811533913596,18.5261118878808,17.9416514331062,18.1568099521716,58354798.3809392,0.0,1.0
2008-02-04,58.05,58.5,57.36,57.44,14834300,18.6417194503636,18.7862289034672,18.4201382889381,18.4458288583788,46193760.038761,0.0,1.0
2008-02-05,57.34,58.19,57.24,58.02,13832800,18.413715646578,18.6866779468848,18.3816024347772,18.6320854868234,43075105.92776,0.0,1.0
2008-02-06,57.73,58.4,56.91,57.81,18790300,18.5389571726011,18.7541156916664,18.2756288358345,18.5646477420417,58512677.3259492,0.0,1.0
2008-02-07,58.1,58.17,57.27,57.53,15662700,18.657776056264,18.6802553045246,18.3912363983174,18.4747307489995,48773383.6688689,0.0,1.0
2008-02-08,56.8,57.9,56.5,57.73,11887000,18.2403043028537,18.5935496326624,18.1439646674513,18.5389571726011,37015917.5411546,0.0,1.0
2008-02-11,56.34,57.36,55.92,56.9,9318800,18.09258352857,18.4201382889381,17.9577080390066,18.2724175146544,29018586.0505184,0.0,1.0
2008-02-12,55.95,56.72,55.8,56.01,19028900,17.9673420025469,18.214613733413,17.9191721848457,17.9866099296273,59255673.7022695,0.0,1.0
2008-02-13,56.52,56.76,55.92,56.48,9042100,18.1503873098114,18.2274590181333,17.9577080390066,18.1375420250911,28156946.9167052,0.0,1.0
2008-02-14,55.38,56.57,55.26,56.47,11477200,17.7842966952823,18.1664439157118,17.7457608411214,18.134330703911,35739807.2519005,0.0,1.0
2008-02-15,55.55,56.0,55.11,55.5,13655400,17.8388891553437,17.9833986084473,17.6975910234202,17.8228325494433,42522685.3193811,0.0,1.0
2008-02-19,55.57,56.32,55.42,56.11,10854100,17.8453117977038,18.0861608862098,17.7971419800026,18.0187231414281,33799484.3596743,0.0,1.0
2008-02-20,55.61,55.7,54.62,55.35,12340300,17.8581570824241,17.8870589730449,17.5402362855962,17.7746627317421,38427486.0968379,0.0,1.0
2008-02-21,54.86,55.89,54.53,55.69,22594200,17.6173079939182,17.9480740754664,17.5113343949755,17.8838476518648,70357957.7781068,0.0,1.0
2008-02-22,54.54,55.36,53.73,54.9,12895100,17.5145457161556,17.7778740529222,17.2544287005691,17.6301532786385,40155123.940855,0.0,1.0
2008-02-25,55.47,55.51,54.47,54.47,8253400,17.813198585903,17.8260438706233,17.492066467895,17.492066467895,25700948.4171083,0.0,1.0
2008-02-26,55.57,56.01,54.99,55.31,8633500,17.8453117977038,17.9866099296273,17.6590551692592,17.7618174470218,26884573.4072146,0.0,1.0
2008-02-27,54.54,55.55,54.38,55.12,10911200,17.5145457161556,17.8388891553437,17.4631645772743,17.7008023446002,33977292.7967567,0.0,1.0
2008-02-28,54.22,54.6,53.82,54.26,10399900,17.411783438393,17.5338136432361,17.2833305911899,17.4246287231134,32385113.2191685,0.0,1.0
2008-02-29,53.55,54.12,53.23,54.12,11230500,17.1966249193277,17.3796702265922,17.0938626415651,17.3796702265922,34971587.6121761,0.0,1.0
2008-03-03,53.23,53.39,52.82,53.17,11778200,17.0938626415651,17.1452437804464,16.9621984731819,17.0745947144847,36677116.1759257,0.0,1.0
2008-03-04,53.24,53.52,52.84,52.84,12527300,17.0970739627452,17.1869909557875,16.968621115542,16.968621115542,39009800.9433253,0.0,1.0
2008-03-05,52.98,53.41,52.37,53.1,10798800,17.0135796120631,17.1516664228066,16.8176890200783,17.0521154662241,33627281.0922371,0.0,1.0
2008-03-06,52.09,52.98,52.05,52.83,12585600,16.727772027036,17.0135796120631,16.7149267423157,16.9654097943619,39191346.1601714,0.0,1.0
2008-03-07,51.04,52.17,50.87,52.17,14591200,16.3905833031276,16.7534625964767,16.3359908430663,16.7534625964767,45436750.7383274,0.0,1.0
2008-03-10,50.6,51.19,50.33,51.19,11292600,16.2492851712041,16.4387531208288,16.162579499342,16.4387531208288,35164965.9649402,0.0,1.0
2008-03-11,50.86,51.66,50.32,50.75,17050000,16.3327795218862,16.5896852162926,16.1593681781619,16.2974549889053,53093412.4738528,0.0,1.0
2008-03-12,51.34,51.78,51.0,51.37,10652500,16.48692293853,16.6282210704536,16.3777380184073,16.4965569020703,33171705.3593969,0.0,1.0
2008-03-13,52.55,52.99,51.15,51.363,17263600,16.8754928013197,17.0167909332432,16.4259078361085,16.4943089772442,53758559.2717657,0.0,1.0
2008-03-14,51.38,53.0,50.95,52.76,14712700,16.4997682232504,17.0200022544233,16.3616814125069,16.9429305461014,45815099.6893872,0.0,1.0
2008-03-17,52.56,52.99,50.09,50.83,15261700,16.8787041224998,17.0167909332432,16.0855077910201,16.323145558346,47524676.431214,0.0,1.0
2008-03-18,53.82,53.89,52.72,53.45,12747600,17.2833305911899,17.3058098394504,16.9300852613811,17.1645117075269,39695811.4282512,0.0,1.0
2008-03-19,54.39,55.55,53.85,54.3,14862800,17.4663758984544,17.8388891553437,17.2929645547301,17.4374740078337,46282508.5581454,0.0,1.0
2008-03-20,55.66,55.78,54.39,54.75,25449100,17.8742136883245,17.9127495424855,17.4663758984544,17.5819834609373,79248068.2339196,0.0,1.0
2008-03-24,55.43,55.89,54.92,55.79,11847800,17.8003533011827,17.9480740754664,17.6365759209986,17.9159608636656,36893849.4022119,0.0,1.0
2008-03-25,54.53,55.9,54.41,55.34,12756500,17.5113343949755,17.9512853966465,17.4727985408146,17.771451410562,39723525.8781644,0.0,1.0
2008-03-26,54.03,54.36,53.79,53.9,12005800,17.3507683359715,17.4567419349142,17.2736966276496,17.3090211606305,37385858.7377468,0.0,1.0
2008-03-27,53.55,54.36,53.41,54.26,10788600,17.1966249193277,17.4567419349142,17.1516664228066,17.4246287231134,33595518.4642468,0.0,1.0
2008-03-28,53.07,54.21,52.95,53.71,10103700,17.0424815026839,17.408572117213,17.0039456485229,17.248006058209,31462751.4141974,0.0,1.0
2008-03-31,55.15,55.4,53.62,53.81,20083700,17.7104363081405,17.7907193376425,17.2191041675883,17.2801192700098,62540303.1144349,0.0,1.0
2008-04-01,55.23,55.4,54.2,55.4,15207300,17.7361268775811,17.7907193376425,17.4053607960329,17.7907193376425,47355275.7485995,0.0,1.0
2008-04-02,54.3,55.37,54.13,55.3,10671300,17.4374740078337,17.7810853741022,17.3828815477723,17.7586061258417,33230248.2423592,0.0,1.0
2008-04-03,54.53,55.1649,54.11,54.11,7391600,17.5113343949755,17.7152211766988,17.3764589054122,17.3764589054122,23017317.7502481,0.0,1.0
2008-04-04,54.84,55.09,54.24,54.5,6138500,17.610885351558,17.69116838106,17.4182060807532,17.5017004314353,19115185.4821551,0.0,1.0
2008-04-07,54.87,55.3,54.53,55.13,5576900,17.6205193150982,17.7586061258417,17.5113343949755,17.7040136657803,17366372.5528111,0.0,1.0
2008-04-08,54.0,54.85,53.92,54.5,9174400,17.3411343724313,17.6140966727381,17.3154438029907,17.5017004314353,28568926.8856372,0.0,1.0
2008-04-09,53.87,54.34,53.52,54.25,17835300,17.2993871970903,17.450319292554,17.1869909557875,17.4214174019333,55538823.4307861,0.0,1.0
2008-04-10,53.91,54.29,53.57,54.05,8805700,17.3122324818106,17.4342626866536,17.2030475616879,17.3571909783317,27420801.3032847,0.0,1.0
2008-04-11,52.8,53.81,52.8,53.81,14015200,17.0713833933046,17.3979382650326,17.0713833933046,17.3979382650326,43347545.0085802,0.36,1.0
2008-04-14,52.47,52.9,52.25,52.89,12708600,16.9646872470964,17.1037155588222,16.8935564829577,17.1004823422704,39306368.1214713,0.0,1.0
2008-04-15,51.91,52.89,51.55,52.4,16660900,16.7836271201977,17.1004823422704,16.6672313243343,16.9420547312341,51530417.8772659,0.0,1.0
2008-04-16,51.35,52.82,51.06,52.32,27555400,16.6025669932991,17.0778498264081,16.508803713298,16.91618899882,85225964.7903298,0.0,1.0
2008-04-17,50.93,51.85,50.8,51.55,29667100,16.466771898125,16.7642278208872,16.4247400829521,16.6672313243343,91757231.6145367,0.0,1.0
2008-04-18,50.72,51.52,50.49,51.29,28168400,16.398874350538,16.657531674679,16.3245103698475,16.5831676939885,87121909.5567452,0.0,1.0
2008-04-21,50.53,50.84,50.09,50.55,21658800,16.3374432360546,16.4376729491592,16.195181707777,16.3439096691581,66988398.869216,0.0,1.0
2008-04-22,50.52,50.73,50.24,50.55,18677700,16.3342100195028,16.4021075670898,16.2436799560535,16.3439096691581,57768168.9456275,0.0,1.0
2008-04-23,50.56,50.9,50.46,50.81,24663600,16.3471428857098,16.4570722484698,16.3148107201922,16.4279732995039,76281930.4093857,0.0,1.0
2008-04-24,50.44,51.0,50.37,50.53,23896800,16.3083442870887,16.4894044139874,16.2857117712264,16.3374432360546,73910298.3589988,0.0,1.0
2008-04-25,51.28,51.55,50.69,50.78,17939300,16.5799344774367,16.6672313243343,16.3891747008828,16.4182736498486,55484375.1193294,0.0,1.0
2008-04-28,51.61,52.21,51.0,51.49,17441800,16.6866306236449,16.8806236167506,16.4894044139874,16.6478320250237,53945659.7501751,0.0,1.0
2008-04-29,53.48,53.81,52.97,53.32,33503300,17.2912421188244,17.3979382650326,17.1263480746845,17.2395106539962,103622196.235942,0.0,1.0
2008-04-30,52.75,53.8,52.59,53.7,18378600,17.0552173105458,17.3947050484808,17.0034858457176,17.3623728829632,56843083.9870064,0.0,1.0
2008-05-01,53.57,53.95,52.5,52.58,24907200,17.3203410677903,17.4432032967572,16.9743868967517,17.0002526291658,77035359.6836084,0.0,1.0
2008-05-02,53.17,54.3,53.0,53.97,13741900,17.1910124057198,17.5563658760689,17.1360477243398,17.4496697298608,42502256.7464901,0.0,1.0
2008-05-05,53.0,53.36,52.71,53.09,7877000,17.1360477243398,17.2524435202033,17.0422844443387,17.1651466733057,24362735.6036722,0.0,1.0
2008-05-06,52.58,53.58,51.84,53.58,10995600,17.0002526291658,17.323574284342,16.7609946043354,17.323574284342,34008238.6192381,0.0,1.0
2008-05-07,51.29,52.68,51.27,52.51,13808200,16.5831676939885,17.0325847946834,16.576701260885,16.9776201133035,42707315.6992035,0.0,1.0
2008-05-08,51.28,52.41,51.03,51.58,9808600,16.5799344774367,16.9452879477859,16.4991040636427,16.6769309739896,30336971.9997689,0.0,1.0
2008-05-09,51.78,52.01,50.5,51.23,13753600,16.7415953050248,16.8159592857154,16.3277435863993,16.5637683946779,42538443.6204985,0.0,1.0
2008-05-12,52.78,52.89,51.97,52.26,16798600,17.0649169602011,17.1004823422704,16.8030264195083,16.8967896995094,51956309.5482858,0.0,1.0
2008-05-13,54.4,55.0,53.02,53.02,28475800,17.5886980415865,17.7826910346923,17.1425141574434,17.1425141574434,88072665.5456456,0.0,1.0
2008-05-14,54.83,55.2,54.4,54.54,15325900,17.7277263533123,17.8473553657275,17.5886980415865,17.6339630733112,47401402.7660683,0.0,1.0
2008-05-15,54.87,55.17,54.27,54.97,15070600,17.7406592195194,17.8376557160722,17.5466662264136,17.772991385037,46611786.6178369,0.0,1.0
2008-05-16,54.71,55.0,54.51,54.88,9899900,17.6889277546912,17.7826910346923,17.6242634236559,17.7438924360711,30619353.3328417,0.0,1.0
2008-05-19,55.05,55.21,54.54,54.88,8583500,17.7988571174511,17.8505885822793,17.6339630733112,17.7438924360711,26547866.0726317,0.0,1.0
2008-05-20,54.68,55.3,54.46,55.17,10568300,17.6792281050359,17.8796875312451,17.6080973408971,17.8376557160722,32686644.4941334,0.0,1.0
2008-05-21,54.36,55.45,54.25,54.88,10732800,17.5757651753795,17.9281857795216,17.5401997933101,17.7438924360711,33195425.7568989,0.0,1.0
2008-05-22,54.85,54.95,54.0,54.25,9997900,17.7341927864158,17.7665249519335,17.4593693795161,17.5401997933101,30922457.0638511,0.0,1.0
2008-05-23,54.26,54.78,54.14,54.7,9536800,17.5434330098619,17.7115602705535,17.5046344112407,17.6856945381394,29496323.0805003,0.0,1.0
2008-05-27,54.59,54.968,54.255,54.29,9119400,17.65012915607,17.7723447417266,17.541816401586,17.5531326595172,28205348.6180181,0.0,1.0
2008-05-28,54.1,54.83,53.75,54.83,9727100,17.4917015450337,17.7277263533123,17.378538965722,17.7277263533123,30084901.0397968,0.0,1.0
2008-05-29,55.96,56.35,54.18,54.18,15638100,18.0930798236614,18.2191752691802,17.5175672774478,17.5175672774478,48367004.6519979,0.0,1.0
2008-05-30,56.35,56.66,55.79,56.02,13974900,18.2191752691802,18.3194049822848,18.0381151422815,18.112479122972,43222901.3314407,0.0,1.0
2008-06-02,55.68,56.2,55.26,56.13,12901600,18.0025497602121,18.1706770209037,17.8667546650381,18.1480445050414,39903296.8978466,0.0,1.0
2008-06-03,55.73,57.04,55.47,55.95,15108700,18.0187158429709,18.4422672112518,17.9346522126251,18.0898466071097,46729625.925505,0.0,1.0
2008-06-04,56.0,56.1,55.21,55.68,12536600,18.1060126898685,18.1383448553861,17.8505885822793,18.0025497602121,38774390.1445978,0.0,1.0
2008-06-05,55.73,56.0,55.21,55.21,10091700,18.0187158429709,18.1060126898685,17.8505885822793,17.8505885822793,31212570.6349599,0.0,1.0
2008-06-06,54.76,55.63,54.7,55.58,12369100,17.70509383745,17.9863836774533,17.6856945381394,17.9702175946945,38256330.1961891,0.0,1.0
2008-06-09,54.78,55.28,54.34,55.23,7176900,17.7115602705535,17.8732210981416,17.569298742276,17.8570550153828,22197399.6640847,0.0,1.0
2008-06-10,54.23,54.73,53.97,54.5,8776900,17.5337333602066,17.6953941877947,17.4496697298608,17.6210302071042,27146032.0070928,0.0,1.0
2008-06-11,53.5,54.48,53.1,54.0,10951000,17.2977085519279,17.6145637740006,17.1683798898574,17.4593693795161,33870295.4926768,0.0,1.0
2008-06-12,53.93,54.1,53.52,53.75,8819900,17.4367368636537,17.4917015450337,17.3041749850315,17.378538965722,27279026.5013112,0.0,1.0
2008-06-13,54.11,54.34,53.79,54.18,7725500,17.4949347615854,17.569298742276,17.391471831929,17.5175672774478,23894161.9786937,0.0,1.0
2008-06-16,54.33,54.44,53.36,53.65,10562300,17.5660655257242,17.6016309077936,17.2524435202033,17.3462068002044,32668087.1228472,0.0,1.0
2008-06-17,53.57,55.24,53.56,54.5,12349300,17.3203410677903,17.8602882319346,17.3171078512385,17.6210302071042,38195090.8709444,0.0,1.0
2008-06-18,53.11,53.86,53.0,53.34,10496000,17.1716131064092,17.4141043477914,17.1360477243398,17.2459770870997,32463028.1701338,0.0,1.0
2008-06-19,54.14,54.41,53.0,53.11,11890700,17.5046344112407,17.5919312581383,17.1360477243398,17.1716131064092,36776689.1256297,0.0,1.0
2008-06-20,53.35,54.32,53.09,53.298,13924700,17.2492103036515,17.5628323091724,17.1651466733057,17.2323975775823,43067637.9916789,0.0,1.0
2008-06-23,54.29,54.53,53.37,53.47,12855700,17.5531326595172,17.6307298567594,17.255676736755,17.2880089022727,39761333.0075064,0.0,1.0
2008-06-24,53.75,54.29,53.39,53.99,12797800,17.378538965722,17.5531326595172,17.2621431698586,17.4561361629643,39582254.3745939,0.0,1.0
2008-06-25,53.53,54.0,53.11,53.84,15658800,17.3074082015832,17.4593693795161,17.1716131064092,17.4076379146879,48431027.5829355,0.0,1.0
2008-06-26,52.74,53.86,52.62,53.86,13405300,17.051984093994,17.4141043477914,17.0131854953729,17.4141043477914,41461188.2173298,0.0,1.0
2008-06-27,53.0,53.35,52.56,52.69,15937200,17.1360477243398,17.2492103036515,16.9937861960623,17.0358180112352,49292089.6106189,0.0,1.0
2008-06-30,52.97,53.5,52.6,52.97,17982900,17.1263480746845,17.2977085519279,17.0067190622693,17.1263480746845,55619225.3506764,0.0,1.0
2008-07-01,54.21,54.28,52.63,52.7,16509500,17.5272669271031,17.5498994429654,17.0164187119246,17.039051227787,51062153.5418085,0.0,1.0
2008-07-02,54.24,54.94,54.1,54.3,10997900,17.5369665767583,17.7632917353817,17.4917015450337,17.5563658760689,34015352.2782312,0.0,1.0
2008-07-03,54.75,55.17,54.28,54.95,16898200,17.7018606208982,17.8376557160722,17.5498994429654,17.7665249519335,52264361.9116382,0.0,1.0
2008-07-07,54.19,55.0,53.71,54.87,13909300,17.5208004939995,17.7826910346923,17.3656060995149,17.7406592195194,43020007.4053775,0.0,1.0
2008-07-08,57.37,57.38,54.32,54.49,32350300,18.5489633574599,18.5521965740117,17.5628323091724,17.6177969905524,100056088.053761,0.0,1.0
2008-07-09,56.91,57.92,56.66,56.85,17550400,18.4002353960789,18.7267902678068,18.3194049822848,18.3808360967683,54281548.1704567,0.0,1.0
2008-07-10,57.35,57.5,56.42,56.91,15486800,18.5424969243564,18.5909951726328,18.2418077850425,18.4002353960789,47899049.606062,0.0,1.0
2008-07-11,56.43,56.83,55.57,56.81,15666100,18.3614367974577,18.4915905227631,18.0816062880511,18.4850828364978,48146451.3235916,0.36,1.0
2008-07-14,56.22,57.34,56.01,56.81,12992200,18.2931060916724,18.6575365225275,18.2247753858871,18.4850828364978,39928784.1189808,0.0,1.0
2008-07-15,57.85,58.13,55.91,56.41,26424700,18.8234825222918,18.9145901300056,18.1922369545607,18.3549291111924,81210737.3430855,0.0,1.0
2008-07-16,56.97,58.5,56.6,58.3,25375700,18.53714432662,19.0349823259131,18.4167521307125,18.9699054632604,77986857.2811396,0.0,1.0
2008-07-17,57.5,57.98,55.08,57.1,20353600,18.7095980126496,18.8657824830161,17.922167974552,18.5794442873442,62552493.0684634,0.0,1.0
2008-07-18,57.58,58.35,57.31,57.76,22540400,18.7356287577107,18.9861746789236,18.6477749931296,18.7941979340981,69273161.2471695,0.0,1.0
2008-07-21,56.78,57.98,56.08,57.31,16922000,18.4753213070999,18.8657824830161,18.2475522878155,18.6477749931296,52006194.8601003,0.0,1.0
2008-07-22,57.69,58.73,56.49,56.49,25117500,18.7714210321697,19.1098207179637,18.3809598562535,18.3809598562535,77193334.0857207,0.0,1.0
2008-07-23,56.99,57.99,56.81,57.84,16933900,18.5436520128853,18.8690363261487,18.4850828364978,18.8202286791592,52042766.9980764,0.0,1.0
2008-07-24,56.96,57.64,56.49,56.9,16197500,18.5338904834874,18.7551518165065,18.3809598562535,18.5143674246915,49779597.0480127,0.0,1.0
2008-07-25,57.42,57.51,56.83,57.28,10685200,18.6835672675886,18.7128518557823,18.4915905227631,18.6380134637317,32838706.6138247,0.0,1.0
2008-07-28,56.21,57.18,56.07,57.18,12824700,18.2898522485397,18.6054750324053,18.2442984446829,18.6054750324053,39414008.2272975,0.0,1.0
2008-07-29,55.94,57.089,55.66,56.92,18965600,18.2019984839586,18.5758650598983,18.1108908762448,18.5208751109568,58286768.0675285,0.0,1.0
2008-07-30,56.85,57.69,55.77,56.1,19925100,18.4980982090284,18.7714210321697,18.1466831507038,18.2540599740808,61235588.7724253,0.0,1.0
2008-07-31,56.34,57.67,56.12,56.59,16797400,18.332152209264,18.7649133459044,18.260567660346,18.4134982875799,51623263.0624659,0.0,1.0
2008-08-01,56.07,57.11,55.83,56.34,12198400,18.2442984446829,18.5826981304769,18.1662062094996,18.332152209264,37489207.3857372,0.0,1.0
2008-08-04,57.26,57.87,55.93,56.07,16500600,18.6315057774664,18.8299902085571,18.198744640826,18.2442984446829,50711110.9152919,0.0,1.0
2008-08-05,58.71,58.74,57.22,57.48,19496600,19.1033130316984,19.1130745610963,18.6184904049359,18.7030903263844,59918684.4763876,0.0,1.0
2008-08-06,58.78,59.14,58.34,58.44,14855300,19.1260899336269,19.2432282864017,18.9829208357909,19.0154592671173,45654628.6789532,0.0,1.0
2008-08-07,58.36,58.98,58.0,58.65,10640800,18.9894285220562,19.1911667962796,18.8722901692814,19.0837899729026,32702252.5864174,0.0,1.0
2008-08-08,59.03,59.19,58.15,58.15,15915500,19.2074360119427,19.2594975020649,18.9210978162709,18.9210978162709,48912929.5766414,0.0,1.0
2008-08-11,58.9,59.17,58.45,59.07,10456600,19.1651360512185,19.2529898157996,19.0187131102499,19.2204513844733,32136152.7700108,0.0,1.0
2008-08-12,58.88,59.3,58.52,58.52,10556400,19.1586283649532,19.2952897765239,19.0414900121784,19.0414900121784,32442867.002787,0.0,1.0
2008-08-13,58.45,59.25,58.1408,58.92,10503300,19.0187131102499,19.2790205608607,18.9181042805889,19.1716437374838,32279675.3619011,0.0,1.0
2008-08-14,58.7,59.3,57.62,58.16,11021400,19.1000591885658,19.2952897765239,18.7486441302412,18.9243516594035,33871946.3438783,0.0,1.0
2008-08-15,59.62,59.82,58.28,58.68,11544600,19.3994127567682,19.4644896194209,18.9633977769951,19.0935515023005,35479891.0992739,0.0,1.0
2008-08-18,58.96,59.74,58.58,59.74,9091900,19.1846591100143,19.4384588743598,19.0610130709742,19.4384588743598,27942035.4005759,0.0,1.0
2008-08-19,58.86,59.49,58.51,58.65,7046600,19.1521206786879,19.3571127960439,19.0382361690457,19.0837899729026,21656237.6020082,0.0,1.0
2008-08-20,58.34,58.97,57.88,58.66,9884100,18.9829208357909,19.1879129531469,18.8332440516897,19.0870438160353,30376694.8715706,0.0,1.0
2008-08-21,58.04,58.14,57.51,57.95,7952800,18.8853055418119,18.9178439731383,18.7128518557823,18.8560209536182,24441252.0082381,0.0,1.0
2008-08-22,58.48,58.92,58.01,58.14,7083100,19.0284746396478,19.1716437374838,18.875544012414,18.9178439731383,21768412.6470616,0.0,1.0
2008-08-25,57.76,58.43,57.31,58.37,9139400,18.7941979340981,19.0122054239847,18.6477749931296,18.9926823651888,28088016.6235906,0.0,1.0
2008-08-26,57.57,57.98,57.1,57.84,5438000,18.7323749145781,18.8657824830161,18.5794442873442,18.8202286791592,16712545.068504,0.0,1.0
2008-08-27,57.72,58.01,57.3,57.56,6652900,18.7811825615676,18.875544012414,18.6445211499969,18.7291210714454,20446283.7598842,0.0,1.0
2008-08-28,58.75,58.87,57.76,57.96,8403900,19.116328404229,19.1553745218206,18.7941979340981,18.8592747967508,25827612.6335419,0.0,1.0
2008-08-29,57.43,58.82,57.43,58.47,8286500,18.6868211107212,19.1391053061574,18.6868211107212,19.0252207965152,25466808.5160277,0.0,1.0
2008-09-02,59.01,59.34,57.55,58.12,16227300,19.2009283256775,19.3083051490544,18.7258672283128,18.911336286873,49871181.0573988,0.0,1.0
2008-09-03,57.93,59.3,57.75,58.8,12567900,18.8495132673529,19.2952897765239,18.7909440909655,19.1325976198921,38624787.6363464,0.0,1.0
2008-09-04,56.57,57.68,56.45,57.52,16498100,18.4069906013146,18.7681671890371,18.367944483723,18.7161056989149,50703427.693028,0.0,1.0
2008-09-05,57.01,57.19,55.96,56.21,12934100,18.5501596991505,18.6087288755379,18.2085061702239,18.2898522485397,39750226.0335671,0.0,1.0
2008-09-08,58.42,58.84,57.33,58.16,14039300,19.008951580852,19.1456129924227,18.6542826793948,18.9243516594035,43146824.932006,0.0,1.0
2008-09-09,57.48,58.96,57.41,58.55,14741100,18.7030903263844,19.1846591100143,18.6803134244559,19.0512515415763,45303659.0859367,0.0,1.0
2008-09-10,57.9,58.63,57.16,57.48,13577700,18.839751737955,19.0772822866374,18.59896734614,18.7030903263844,41728194.7731937,0.0,1.0
2008-09-11,59.31,59.43,57.7,57.85,17807800,19.2985436196565,19.3375897372481,18.7746748753023,18.8234825222918,54728514.1726565,0.0,1.0
2008-09-12,59.09,59.3,58.12,59.0,13680200,19.2269590707385,19.2952897765239,18.911336286873,19.1976744825448,42043206.8860149,0.0,1.0
2008-09-15,58.48,59.47,57.99,58.24,16234200,19.0284746396478,19.3506051097787,18.8690363261487,18.9503824044646,49892386.7508474,0.0,1.0
2008-09-16,59.81,59.95,57.5,57.5,25385500,19.4612357762882,19.5067895801451,18.7095980126496,18.7095980126496,78016975.5124144,0.0,1.0
2008-09-17,57.25,59.57,56.5,59.22,22637300,18.6282519343338,19.383143541105,18.3842136993862,19.2692590314628,69570962.9421194,0.0,1.0
2008-09-18,58.08,59.05,56.65,57.75,21911600,18.8983209143424,19.213943698208,18.4330213463757,18.7909440909655,67340677.1833456,0.0,1.0
2008-09-19,58.71,59.59,57.75,58.99,22835100,19.1033130316984,19.3896512273703,18.7909440909655,19.1944206394122,70178859.4876419,0.0,1.0
2008-09-22,57.14,58.91,56.91,58.36,11110600,18.5924596598748,19.1683898943511,18.5176212678242,18.9894285220562,34146083.7142553,0.0,1.0
2008-09-23,58.51,59.18,57.47,57.47,19098900,19.0382361690457,19.2562436589323,18.6998364832517,18.6998364832517,58696437.4786414,0.0,1.0
2008-09-24,58.85,59.21,58.33,58.55,15004300,19.1488668355553,19.2660051883302,18.9796669926583,19.0512515415763,46112548.7258836,0.0,1.0
2008-09-25,59.33,59.73,58.6801,58.89,13849500,19.3050513059218,19.4352050312272,19.0935840407319,19.1618822080859,42563514.6977282,0.0,1.0
2008-09-26,59.4,59.59,58.69,58.87,12688800,19.3278282078502,19.3896512273703,19.0968053454332,19.1553745218206,38996348.2650302,0.0,1.0
2008-09-29,57.4,60.78,56.42,58.88,22588900,18.6770595813233,19.7768585601538,18.3581829543251,19.1586283649532,69422215.7590897,0.0,1.0
2008-09-30,57.58,58.95,57.04,58.85,26130800,18.7356287577107,19.1814052668817,18.5599212285484,19.1488668355553,80307497.7337375,0.0,1.0
2008-10-01,58.29,58.5,57.0,57.26,16503700,18.9666516201278,19.0349823259131,18.5469058560179,18.6315057774664,50720638.1108991,0.0,1.0
2008-10-02,58.9,59.93,57.85,57.88,25022700,19.1651360512185,19.5002818938799,18.8234825222918,18.8332440516897,76901986.2974724,0.0,1.0
2008-10-03,58.51,59.75,58.32,59.48,20423300,19.0382361690457,19.4417127174924,18.9764131495257,19.3538589529113,62766701.3051818,0.0,1.0
2008-10-06,56.4,58.76,54.58,57.6,26748800,18.3516752680598,19.1195822473616,17.7594758179203,18.742136443976,82206790.2773814,0.0,1.0
2008-10-07,55.88,58.24,55.71,56.89,25050200,18.1824754251628,18.9503824044646,18.127160091908,18.5111135815589,76986501.7423757,0.0,1.0
2008-10-08,55.29,56.89,52.85,54.92,31386600,17.9904986803374,18.5111135815589,17.1965609559745,17.8701064844299,96460089.563646,0.0,1.0
2008-10-09,50.25,55.71,50.24,55.35,28418500,16.3505617414895,18.127160091908,16.3473078983568,18.0100217391332,87338260.7630158,0.0,1.0
2008-10-10,49.45,52.23,45.75,47.97,42168100,16.2073926436535,17.1185463655819,14.9947060353316,15.7223180003248,128658112.433435,0.36,1.0
2008-10-13,54.21,54.96,51.06,52.75,24680200,17.7674975776028,18.013312430641,16.7350751948422,17.2889779970217,75301186.1212541,0.0,1.0
2008-10-14,54.78,57.16,52.74,56.57,29475800,17.9543168659118,18.7343693328865,17.2857004656479,18.5409949818297,89932930.116971,0.0,1.0
2008-10-15,53.88,56.1,53.21,56.1,30019100,17.659339042266,18.3869510072591,17.4397444402185,18.3869510072591,91590580.1530189,0.0,1.0
2008-10-16,55.38,56.0,51.05,54.03,36406800,18.1509687483424,18.3541756935207,16.7317976634684,17.7085020128736,111079943.553102,0.0,1.0
2008-10-17,55.46,58.24,52.74,54.52,30024100,18.1771889993332,19.0883427212615,17.2857004656479,17.8691010501919,91605835.5371165,0.0,1.0
2008-10-20,57.55,57.99,55.37,55.92,19806300,18.8621930564663,19.0064044369154,18.1476912169686,18.3279554425299,60430542.8105688,0.0,1.0
2008-10-21,55.99,57.85,55.77,57.72,16692500,18.3508981621468,18.9605189976816,18.2787924719223,18.9179110898217,50930099.8099301,0.0,1.0
2008-10-22,53.86,55.75,52.55,54.98,22948300,17.6527839795183,18.2722374091746,17.2234273695449,18.0198674933887,70017026.1775178,0.0,1.0
2008-10-23,55.02,56.23,52.73,54.19,27764200,18.0329776188841,18.4295589151191,17.282422934274,17.7609425148551,84710707.0326708,0.0,1.0
2008-10-24,54.3,55.59,51.2,51.89,20906200,17.7969953599674,18.2197969071931,16.7809606340761,17.0071102988712,63786422.2043647,0.0,1.0
2008-10-27,53.17,55.18,52.88,53.66,18434300,17.4266343147231,18.0854181208656,17.3315859048817,17.5872333520414,56244465.4141797,0.0,1.0
2008-10-28,55.0,55.32,52.12,54.26,27886800,18.0264225561364,18.1313035600994,17.0824935204696,17.783885234472,85084769.0507447,0.0,1.0
2008-10-29,54.17,55.5,52.97,54.93,21084400,17.7543874521074,18.1902991248285,17.3610836872463,18.0034798365195,64330124.0936043,0.0,1.0
2008-10-30,54.56,56.0,53.19,55.6,16949900,17.8822111756873,18.3541756935207,17.4331893774708,18.223074438567,51715446.9832759,0.0,1.0
2008-10-31,55.15,56.0,54.02,54.37,17948500,18.075585526744,18.3541756935207,17.7052244814998,17.8199380795843,54762252.2952542,0.0,1.0
2008-11-03,56.0,56.26,54.75,55.12,13335100,18.3541756935207,18.4393915092406,17.9444842717903,18.0657529326225,40686414.496055,0.0,1.0
2008-11-04,56.41,57.0,55.57,56.94,14427600,18.4885544798482,18.681928830905,18.2132418444454,18.6622636426619,44019715.9213867,0.0,1.0
2008-11-05,55.18,57.4,54.83,55.86,19175900,18.0854181208656,18.8130300858587,17.9707045227811,18.3082902542869,58507143.9835396,0.0,1.0
2008-11-06,53.74,55.93,53.37,54.74,18032900,17.6134536030322,18.3312329739038,17.4921849422,17.9412067404165,55019763.178822,0.0,1.0
2008-11-07,55.3,55.73,53.57,54.0,13693600,18.1247484973517,18.2656823464269,17.5577355696768,17.6986694187521,41780225.5358548,0.0,1.0
2008-11-10,55.38,56.88,55.3,56.0,15453900,18.1509687483424,18.6425984544189,18.1247484973517,18.3541756935207,47151036.0612657,0.0,1.0
2008-11-11,55.17,56.47,54.41,54.73,14284400,18.0821405894917,18.5082196680913,17.8330482050796,17.9379292090426,43582801.7208306,0.0,1.0
2008-11-12,54.5,56.13,54.14,55.17,15492000,17.8625459874442,18.3967836013806,17.7445548579859,18.0821405894917,47267282.0880897,0.0,1.0
2008-11-13,57.14,57.31,53.57,54.67,23420500,18.7278142701388,18.7835323034941,17.5577355696768,17.9182640207996,71457744.6516978,0.0,1.0
2008-11-14,55.06,57.33,54.94,56.29,16764000,18.0460877443794,18.7900873662418,18.0067573678933,18.4492241033621,51148251.8025262,0.0,1.0
2008-11-17,55.32,56.71,54.09,54.32,16899500,18.1313035600994,18.5868804210635,17.7281672011167,17.8035504227151,51561672.7115717,0.0,1.0
2008-11-18,56.57,56.88,54.5,55.79,23398400,18.5409949818297,18.6425984544189,17.8625459874442,18.28534753467,71390315.8539864,0.0,1.0
2008-11-19,54.52,57.27,54.42,56.5,21407800,17.8691010501919,18.7704221779987,17.8363257364535,18.5180522622128,65316842.3370389,0.0,1.0
2008-11-20,50.35,54.41,49.5,54.26,35685000,16.5023704672994,17.8330482050796,16.2237803005227,17.783885234472,108877676.304769,0.0,1.0
2008-11-21,51.52,51.7,48.27,50.63,36999100,16.885841638039,16.9448372027682,15.8206439415401,16.594141345767,112887096.353307,0.0,1.0
2008-11-24,50.78,51.95,50.39,51.95,30187500,16.6433043163746,17.0267754871143,16.5154805927948,17.0267754871143,92104381.4894274,0.0,1.0
2008-11-25,51.22,52.25,50.25,51.4,32971600,16.7875156968237,17.1251014283296,16.469595153561,16.8465112615529,100598884.462668,0.0,1.0
2008-11-26,51.37,51.49,49.6,50.43,17021600,16.8366786674314,16.8760090439175,16.2565556142612,16.5285907182901,51934209.1912358,0.0,1.0
2008-11-28,52.39,52.67,50.5,51.05,7098100,17.1709868675634,17.262757746031,16.551533437907,16.7317976634684,21656848.3726742,0.0,1.0
2008-12-01,50.15,51.85,50.01,51.1,16918000,16.4368198398225,16.9940001733758,16.3909344005887,16.7481853203376,51618117.6327332,0.0,1.0
2008-12-02,51.97,52.13,50.47,50.92,16167900,17.033330549862,17.0857710518434,16.5417008437855,16.6891897556084,49329504.9104068,0.0,1.0
2008-12-03,53.15,53.48,51.17,51.17,16493700,17.4200792519754,17.5282377873122,16.7711280399545,16.7711280399545,50323545.7382084,0.0,1.0
2008-12-04,52.03,53.41,51.56,52.38,14828200,17.052995738105,17.5052950676953,16.8989517635344,17.1677093361895,45241977.2952886,0.0,1.0
2008-12-05,52.75,53.2,50.44,51.54,17290900,17.2889779970217,17.4364669088446,16.531868249664,16.8923967007867,52755864.1787342,0.0,1.0
2008-12-08,52.92,53.74,52.73,53.7,17954100,17.344696030377,17.6134536030322,17.282422934274,17.6003434775368,54779338.3254436,0.0,1.0
2008-12-09,51.97,54.02,51.5,52.94,17314700,17.033330549862,17.7052244814998,16.8792865752913,17.3512510931247,52828479.8070387,0.0,1.0
2008-12-10,51.52,52.5,51.16,51.83,13961400,16.885841638039,17.2070397126756,16.7678505085807,16.9874451106282,42597303.9081239,0.0,1.0
2008-12-11,51.03,52.06,50.79,51.52,16824700,16.7252426007207,17.0628283322265,16.6465818477485,16.885841638039,51333452.1654714,0.0,1.0
2008-12-12,50.75,50.78,49.34,50.05,17198800,16.6334717222531,16.6433043163746,16.1713397985413,16.4040445260841,52474860.0036559,0.0,1.0
2008-12-15,51.64,52.03,50.54,50.9,14938300,16.9251720145251,17.052995738105,16.5646435634024,16.6826346928608,45577900.8531184,0.0,1.0
2008-12-16,53.16,53.44,51.67,52.03,20119800,17.4233567833493,17.5151276618169,16.9350046086467,17.052995738105,61387055.3934898,0.0,1.0
2008-12-17,52.06,53.02,51.86,52.62,15693400,17.0628283322265,17.3774713441155,16.9972777047497,17.2463700891618,47881768.9595422,0.0,1.0
2008-12-18,51.99,53.1,51.3,52.35,19165400,17.0398856126096,17.4036915951062,16.8137359478145,17.157876742068,58475107.6769349,0.0,1.0
2008-12-19,52.27,53.25,52.14,53.21,26760700,17.1316564910773,17.4528545657139,17.0890485832173,17.4397444402185,81648951.4442768,0.0,1.0
2008-12-22,52.71,52.9,51.54,52.39,16605800,17.2758678715263,17.3381409676294,16.8923967007867,17.1709868675634,50665571.4496773,0.0,1.0
2008-12-23,52.46,53.28,52.38,53.15,14558300,17.1939295871803,17.4626871598354,17.1677093361895,17.4200792519754,44418491.6616985,0.0,1.0
2008-12-24,52.65,52.92,52.32,52.6,4198200,17.2562026832833,17.344696030377,17.1480441479465,17.2398150264141,12809030.7037321,0.0,1.0
2008-12-26,52.51,52.93,52.19,52.81,4030000,17.2103172440495,17.3479735617509,17.1054362400865,17.3086431852648,12295839.5826879,0.0,1.0
2008-12-29,52.17,53.17,51.55,53.17,9389500,17.0988811773388,17.4266343147231,16.8956742321606,17.4266343147231,28648085.7969351,0.0,1.0
2008-12-30,53.16,53.26,52.46,52.5,10662100,17.4233567833493,17.4561320970877,17.1939295871803,17.2070397126756,32530886.1574632,0.0,1.0
2008-12-31,53.37,53.74,53.07,53.25,11788400,17.4921849422,17.6134536030322,17.3938590009847,17.4528545657139,35967313.9792948,0.0,1.0
2009-01-02,53.56,53.85,52.37,53.53,13163100,17.554458038303,17.6495064481444,17.1644318048157,17.5446254441815,40161629.2830966,0.0,1.0
2009-01-05,52.64,53.48,52.07,53.2,13093300,17.2529251519094,17.5282377873122,17.0661058636004,17.4364669088446,39948664.1210938,0.0,1.0
2009-01-06,50.92,53.22,50.06,52.85,29167500,16.6891897556084,17.4430219715923,16.407322057458,17.3217533107601,88992283.1335114,0.0,1.0
2009-01-07,50.64,51.38,50.25,50.37,22917600,16.5974188771408,16.8399561988052,16.469595153561,16.5089255300471,69923358.1191586,0.0,1.0
2009-01-08,51.2,51.82,50.7,50.7,18202100,16.7809606340761,16.9841675792543,16.6170840653839,16.6170840653839,55536005.3766856,0.0,1.0
2009-01-09,51.17,52.12,50.91,51.18,14017700,16.7711280399545,17.0824935204696,16.6859122242346,16.7744055713284,42769079.5330632,0.0,1.0
2009-01-12,50.06,51.32,49.5,51.32,24832800,16.407322057458,16.8202910105622,16.2237803005227,16.8202910105622,75766780.4439135,0.0,1.0
2009-01-13,50.06,50.39,49.16,49.49,17532300,16.5253131869163,16.6342495303378,16.2282140684939,16.3371504119155,53110457.1558064,0.36,1.0
2009-01-14,49.47,49.95,49.01,49.88,16723400,16.3305482092838,16.4890010724425,16.1786975487568,16.4658933632318,50660062.809752,0.0,1.0
2009-01-15,49.22,49.61,48.17,49.5,21325500,16.2480206763887,16.3767636277051,15.9014050382293,16.3404515132313,64601167.7917986,0.0,1.0
2009-01-16,49.92,50.35,49.34,49.56,26773200,16.479097768495,16.6210451250746,16.2876338921784,16.3602581211261,81103842.1384438,0.0,1.0
2009-01-20,49.2,51.14,49.14,50.44,20162300,16.2414184737571,16.8818321290232,16.2216118658623,16.6507550369169,61077495.2694465,0.0,1.0
2009-01-21,52.32,52.5,49.73,50.3,28385100,17.2713620842881,17.3307819079725,16.4163768434948,16.6045396184956,85986758.0074078,0.0,1.0
2009-01-22,53.01,53.22,51.4,51.65,25371600,17.4991380750786,17.5684612027105,16.9676607632341,17.0501882961292,76857986.3893644,0.0,1.0
2009-01-23,52.81,53.08,52.0,52.46,17841300,17.4331160487625,17.5222457842892,17.1657268421823,17.3175775027093,54046508.4018575,0.0,1.0
2009-01-26,54.05,54.49,52.35,53.15,23680700,17.8424526119222,17.9877010698176,17.2812653882355,17.5453534934998,71735756.4477852,0.0,1.0
2009-01-27,54.39,54.81,53.42,53.92,22438300,17.9546900566596,18.0933363119233,17.6344832290265,17.7995382948168,67972163.9944062,0.0,1.0
2009-01-28,54.96,55.13,53.91,54.71,29094800,18.1428528316604,18.1989715540291,17.796237193501,18.0603252987653,88136646.5812675,0.0,1.0
2009-01-29,55.41,55.48,54.28,54.59,29034800,18.2914023908716,18.3145101000822,17.9183779421857,18.0207120829756,87954889.0577623,0.0,1.0
2009-01-30,55.44,55.83,54.72,55.02,25721100,18.301305694819,18.4300486461354,18.0636264000811,18.1626594395552,77916723.9637818,0.0,1.0
2009-02-02,55.57,55.84,53.11,53.92,20108100,18.3442200119245,18.4333497474512,17.5321490882366,17.7995382948168,60913307.63988,0.0,1.0
2009-02-03,56.98,57.39,55.36,55.89,31642700,18.8096752974529,18.9450204514008,18.2748968842926,18.4498552540302,95854979.8169112,0.0,1.0
2009-02-04,55.91,57.3,55.76,57.15,23438700,18.4564574566618,18.9153105395586,18.4069409369247,18.8657940198215,71002667.769648,0.0,1.0
2009-02-05,56.53,56.7,55.1,55.84,17555000,18.6611257382417,18.7172444606104,18.1890682500817,18.4333497474512,53179222.0855324,0.0,1.0
2009-02-06,57.15,57.24,56.37,56.48,21686500,18.8657940198215,18.8955039316638,18.6083081171888,18.6446202316627,65694742.2248876,0.0,1.0
2009-02-09,57.25,57.36,56.28,57.2,23365700,18.8988050329796,18.9351171474534,18.5785982053466,18.8822995264006,70781529.4493834,0.0,1.0
2009-02-10,55.79,57.25,55.37,57.07,23895300,18.4168442408722,18.8988050329796,18.2781979856084,18.8393852092951,72385842.5235215,0.0,1.0
2009-02-11,55.7,56.23,55.29,56.1,16173400,18.3871343290299,18.5620926987675,18.2517891750819,18.5191783816621,48993952.1776218,0.0,1.0
2009-02-12,56.13,56.13,54.56,55.28,14070600,18.5290816856095,18.5290816856095,18.0108087790282,18.2484880737661,42623956.8371799,0.0,1.0
2009-02-13,54.94,56.3,54.75,56.07,15131500,18.1362506290288,18.5852004079782,18.0735297040285,18.5092750777147,45837732.7819558,0.0,1.0
2009-02-17,53.93,54.77,53.34,54.58,16305100,17.8028393961326,18.0801319066601,17.6080744185001,18.0174109816598,49392909.9417154,0.0,1.0
2009-02-18,54.2,54.46,53.635,54.16,13083700,17.8919691316593,17.9777977658702,17.7054569073163,17.8787647263961,39634348.5047269,0.0,1.0
2009-02-19,54.46,54.8,53.64,53.64,14768800,17.9777977658702,18.0900352106075,17.7071074579742,17.7071074579742,44739008.5523675,0.0,1.0
2009-02-20,54.03,54.66,53.6,54.0,18687900,17.8358504092906,18.0438197921863,17.693903052711,17.8259471053432,56611107.0585145,0.0,1.0
2009-02-23,53.4,54.49,53.27,53.44,14229000,17.6278810263949,17.9877010698176,17.5849667092895,17.6410854316581,43103796.6992334,0.0,1.0
2009-02-24,54.74,54.93,53.62,53.81,18518700,18.0702286027127,18.132949527713,17.7005052553426,17.7632261803429,56098550.8422302,0.0,1.0
2009-02-25,53.62,54.78,53.28,54.59,19330700,17.7005052553426,18.0834330079759,17.5882678106053,18.0207120829756,58558335.9936658,0.0,1.0
2009-02-26,50.58,54.09,50.54,54.08,27793600,16.6969704553381,17.8556570171854,16.6837660500749,17.8523559158696,84194931.7548537,0.0,1.0
2009-02-27,47.34,49.66,47.24,49.33,40436600,15.6274136290175,16.3932691342841,15.5944026158595,16.2843327908626,122494271.249436,0.0,1.0
2009-03-02,47.04,47.4,45.39,46.69,33721100,15.5283805895434,15.6472202369124,14.9836988724357,15.4128420434903,102151060.431128,0.0,1.0
2009-03-03,45.82,47.58,45.81,47.3,27979700,15.1256462290153,15.7066400605968,15.1223451276995,15.6142092237543,84758683.0069251,0.0,1.0
2009-03-04,47.18,47.86,45.53,46.5,24659200,15.5745960079647,15.7990708974394,15.029914290857,15.35012111849,74699918.7269472,0.0,1.0
2009-03-05,46.04,47.23,45.65,46.4,20373200,15.198270457963,15.5911015145437,15.0695275066466,15.3171101053319,61716372.9645667,0.0,1.0
2009-03-06,46.89,47.25,46.01,46.34,21175400,15.4788640698063,15.5977037171753,15.1883671540156,15.2973034974371,64146471.0538301,0.0,1.0
2009-03-09,46.65,47.32,46.12,46.45,20769000,15.399637638227,15.6208114263859,15.2246792684894,15.3336156119109,62915366.7612889,0.0,1.0
2009-03-10,46.98,47.43,46.34,47.3,24025600,15.5085739816486,15.6571235408598,15.2973034974371,15.6142092237543,72780559.2787335,0.0,1.0
2009-03-11,44.47,47.3,44.42,47.3,30730000,14.6799975513817,15.6142092237543,14.6634920448027,15.6142092237543,93090144.955193,0.0,1.0
2009-03-12,46.65,47.28,44.1,44.36,27235000,15.399637638227,15.6076070211227,14.5578568026969,14.6436854369078,82502769.2110213,0.0,1.0
2009-03-13,46.85,47.18,46.01,46.94,27657500,15.4656596645431,15.5745960079647,15.1883671540156,15.4953695763854,83782645.105703,0.0,1.0
2009-03-16,47.85,48.41,47.26,47.28,24044800,15.7957697961235,15.9806314698086,15.6010048184911,15.6076070211227,72838721.6862555,0.0,1.0
2009-03-17,49.14,49.17,47.76,47.92,22476000,16.2216118658623,16.2315151698097,15.7660598842813,15.8188775053342,68086368.3050087,0.0,1.0
2009-03-18,48.63,49.56,48.34,48.91,17961000,16.0532556987563,16.3602581211261,15.957523760598,16.1456865355988,54409114.6612502,0.0,1.0
2009-03-19,47.53,48.99,47.01,48.98,19328800,15.6901345540178,16.1720953461252,15.518477285596,16.1687942448094,58552580.3387548,0.0,1.0
2009-03-20,47.54,48.24,47.27,48.0,19830700,15.6934356553336,15.9245127474399,15.6043059198069,15.8452863158606,60072982.0228749,0.0,1.0
2009-03-23,48.76,48.76,47.75,48.28,14928000,16.0961700158617,16.0961700158617,15.7627587829655,15.9377171527031,45221271.8480678,0.0,1.0
2009-03-24,46.46,48.92,46.14,48.36,32116700,15.3369167132268,16.1489876369146,15.231281471121,15.9641259632296,97290864.2526013,0.0,1.0
2009-03-25,46.03,47.0,45.04,46.88,41004100,15.1949693566472,15.5151761842802,14.8681603263825,15.4755629684905,124213394.492588,0.0,1.0
2009-03-26,46.45,46.46,44.75,46.44,34872200,15.3336156119109,15.3369167132268,14.7724283882242,15.3303145105951,105638078.519573,0.0,1.0
2009-03-27,46.6,47.12,45.87,46.04,22966800,15.383132131648,15.5547894000698,15.1421517355943,15.198270457963,69573144.8472804,0.0,1.0
2009-03-30,47.89,48.12,46.65,46.69,29511400,15.8089742013868,15.8848995316503,15.399637638227,15.4128420434903,89398649.6528043,0.0,1.0
2009-03-31,47.7,48.8,47.63,48.26,21521200,15.7462532763865,16.109374421125,15.7231455671759,15.9311149500715,65194000.2476309,0.0,1.0
2009-04-01,46.7,47.13,46.0,47.12,25387400,15.4161431448061,15.5580905013856,15.1850660526998,15.5547894000698,76905849.2038874,0.0,1.0
2009-04-02,45.38,47.48,45.35,47.48,36582500,14.9803977711199,15.6736290474388,14.9704944671725,15.6736290474388,110819076.727086,0.0,1.0
2009-04-03,44.12,46.15,43.77,45.55,29112900,14.5644590053285,15.2345825724368,14.4489204592754,15.0365164934886,88191476.7675251,0.0,1.0
2009-04-06,43.36,44.32,42.76,43.86,35521600,14.3135753053274,14.6304810316446,14.1155092263792,14.4786303711176,107605300.78231,0.0,1.0
2009-04-07,42.92,43.68,42.62,43.11,27135400,14.168326847432,14.4192105474332,14.0692938079579,14.2310477724323,82201051.7220029,0.0,1.0
2009-04-08,43.67,44.5,43.07,43.28,32478100,14.4159094461174,14.6899008553291,14.2178433671691,14.287166494801,98385650.4025136,0.0,1.0
2009-04-09,44.03,44.46,42.86,44.46,31234600,14.5347490934863,14.6766964500659,14.1485202395372,14.6766964500659,94618725.7278709,0.0,1.0
2009-04-13,44.38,45.03,43.82,43.86,20969300,14.7823316921716,14.998837226194,14.5958038474755,14.6091272649538,62954718.7398612,0.4,1.0
2009-04-14,44.71,44.91,44.16,44.53,28324500,14.8922498863676,14.9588669737591,14.709052896041,14.8322945077152,85036740.8996578,0.0,1.0
2009-04-15,42.66,44.21,41.88,43.41,55736900,14.2094247406048,14.7257071678889,13.949618099778,14.4592388183229,167335145.328255,0.0,1.0
2009-04-16,42.69,43.1,42.26,43.0,30307000,14.2194173037135,14.3559823328661,14.0761905658218,14.3226737891704,90988667.2825977,0.0,1.0
2009-04-17,43.89,44.13,42.66,42.88,32104200,14.6191198280625,14.6990603329323,14.2094247406048,14.2827035367355,96384279.9410684,0.0,1.0
2009-04-20,44.09,44.44,43.73,43.92,25768200,14.685736915454,14.8023168183891,14.5658261581493,14.6291123911712,77362133.3774845,0.0,1.0
2009-04-21,44.37,44.93,43.87,44.23,19551800,14.7790008378021,14.9655286824982,14.6124581193233,14.732368876628,58699053.84815,0.0,1.0
2009-04-22,42.5,44.14,42.35,44.13,28798800,14.1561310706916,14.7023911873018,14.106168255148,14.6990603329323,86460699.8824718,0.0,1.0
2009-04-23,43.36,43.44,42.01,42.57,22041800,14.442584546475,14.4692313814316,13.9929192065825,14.1794470512786,66174613.3404679,0.0,1.0
2009-04-24,43.09,43.9,42.88,43.57,19403000,14.3526514784965,14.6224506824321,14.2827035367355,14.5125324882361,58252321.6182479,0.0,1.0
2009-04-27,43.16,43.86,42.86,43.0,16169600,14.3759674590835,14.6091272649538,14.2760418279963,14.3226737891704,48544902.3160554,0.0,1.0
2009-04-28,43.01,43.41,42.9,43.05,14471800,14.3260046435399,14.4592388183229,14.2893652454746,14.3393280610182,43447711.5907314,0.0,1.0
2009-04-29,42.62,43.1799,42.39,43.13,16898200,14.1961013231265,14.382595859279,14.1194916726263,14.3659748959748,50732329.0815584,0.0,1.0
2009-04-30,41.85,43.066,41.37,43.0,35132500,13.9396255366693,14.3446574280095,13.7797445269297,14.3226737891704,105475941.310781,0.0,1.0
2009-05-01,41.52,42.04,41.27,41.94,18498100,13.8297073424733,14.0029117696912,13.746435983234,13.9696032259955,55535601.222827,0.0,1.0
2009-05-04,43.18,43.265,42.1,42.37,24357200,14.3826291678227,14.4109414299641,14.0228968959086,14.1128299638872,73125982.9985047,0.0,1.0
2009-05-05,43.73,44.0,43.13,43.2,19547900,14.5658261581493,14.6557592261278,14.3659748959748,14.3892908765618,58687345.1405116,0.0,1.0
2009-05-06,42.93,44.0,42.38,43.63,20822400,14.2993578085833,14.6557592261278,14.1161608182567,14.5325176144535,62513690.7521418,0.0,1.0
2009-05-07,44.62,44.76,43.0,43.24,26699000,14.8622721970414,14.9089041582155,14.3226737891704,14.4026142940401,80156611.6005567,0.0,1.0
2009-05-08,44.93,45.5,44.65,45.15,20278000,14.9655286824982,15.155387381564,14.8722647601501,15.0388074786289,60879275.2551066,0.0,1.0
2009-05-11,44.87,45.43,44.52,44.96,13486600,14.9455435562808,15.132071400977,14.8289636533457,14.975521245607,40489911.9072649,0.0,1.0
2009-05-12,45.41,45.83,44.92,45.06,19091200,15.1254096922378,15.2653055757599,14.9621978281287,15.0088297893027,57316225.4537079,0.0,1.0
2009-05-13,45.5,46.31,45.04,45.15,16314200,15.155387381564,15.4251865854995,15.0021680805635,15.0388074786289,48979025.1685006,0.0,1.0
2009-05-14,44.63,45.56,44.62,45.47,20020200,14.865603051411,15.1753725077814,14.8622721970414,15.1453948184553,60105299.6578697,0.0,1.0
2009-05-15,43.32,44.65,43.26,44.55,33178800,14.4292611289967,14.8722647601501,14.4092760027793,14.8389562164544,99610479.2304039,0.0,1.0
2009-05-18,43.2,43.83,42.88,43.59,21061900,14.3892908765618,14.599134701845,14.2827035367355,14.5191941969752,63232725.4904591,0.0,1.0
2009-05-19,42.88,43.55,42.75,43.24,16563500,14.2827035367355,14.5058707794969,14.239402429931,14.4026142940401,49727481.7875507,0.0,1.0
2009-05-20,43.08,43.81,43.0,43.23,20836500,14.3493206241269,14.5924729931059,14.3226737891704,14.3992834396706,62556022.2336044,0.0,1.0
2009-05-21,43.32,43.43,42.8,43.01,13163800,14.4292611289967,14.4659005270621,14.2560567017789,14.3260046435399,39520791.1827188,0.0,1.0
2009-05-22,43.94,44.55,43.32,43.54,15513700,14.6357740999104,14.8389562164544,14.4292611289967,14.5025399251274,46575737.8698659,0.0,1.0
2009-05-26,44.57,44.91,43.65,44.24,15573500,14.8456179251935,14.9588669737591,14.5391793231927,14.7356997309976,46755271.386991,0.0,1.0
2009-05-27,44.39,44.74,44.28,44.5,12402200,14.7856625465412,14.9022424494763,14.7490231484759,14.8223019446065,37234290.737197,0.0,1.0
2009-05-28,44.6,44.89,44.17,44.22,12396200,14.8556104883023,14.9522052650199,14.7123837504106,14.7290380222584,37216277.3408299,0.0,1.0
2009-05-29,45.06,45.12,44.07,44.69,15190200,15.0088297893027,15.0288149155201,14.6790752067148,14.8855881776284,45604515.5824104,0.0,1.0
2009-06-01,44.98,45.42,44.66,45.3,14323600,14.9821829543461,15.1287405466074,14.8755956145197,15.0887702941725,43002780.7004656,0.0,1.0
2009-06-02,45.15,45.529,44.76,44.82,11403200,15.0388074786289,15.1650468592357,14.9089041582155,14.9288892844329,34235060.2420864,0.0,1.0
2009-06-03,45.12,45.46,44.68,44.98,16699800,15.0288149155201,15.1420639640857,14.8822573232589,14.9821829543461,50136686.1083553,0.0,1.0
2009-06-04,44.75,45.3,44.35,45.18,16699000,14.9055733038459,15.0887702941725,14.7723391290629,15.0488000417376,50134284.3221729,0.0,1.0
2009-06-05,44.98,45.26,44.35,44.91,14827000,14.9821829543461,15.0754468766942,14.7723391290629,14.9588669737591,44514104.6556595,0.0,1.0
2009-06-08,44.73,45.06,44.27,44.64,12509100,14.8989115951067,15.0088297893027,14.7456922941063,14.8689339057806,37555229.415803,0.0,1.0
2009-06-09,44.35,44.95,44.35,44.92,9975100,14.7723391290629,14.9721903912374,14.7723391290629,14.9621978281287,29947571.6834605,0.0,1.0
2009-06-10,44.15,44.7,43.9019,44.6,20868900,14.7057220416714,14.888919031998,14.6230835447623,14.8556104883023,62653294.5739862,0.0,1.0
2009-06-11,44.56,45.085,44.19,44.21,19195400,14.842287070824,15.0171569252266,14.7190454591497,14.7257071678889,57629058.1039485,0.0,1.0
2009-06-12,45.42,46.0,44.47,44.47,21434300,15.1287405466074,15.3219301000427,14.8123093814978,14.8123093814978,64350756.9583059,0.0,1.0
2009-06-15,44.73,45.65,44.58,45.65,19175600,14.8989115951067,15.2053501971076,14.8489487795631,15.2053501971076,57569613.8959376,0.0,1.0
2009-06-16,44.73,45.22,44.22,44.7,16300700,14.8989115951067,15.0621234592159,14.7290380222584,14.888919031998,48938495.026675,0.0,1.0
2009-06-17,45.92,46.22,44.75,44.77,18319700,15.2952832650861,15.3952088961733,14.9055733038459,14.912235012585,55000002.9041806,0.0,1.0
2009-06-18,47.66,47.92,46.07,46.07,31473900,15.8748519253921,15.961454139001,15.3452460806297,15.3452460806297,94491972.6527118,0.0,1.0
2009-06-19,47.58,48.26,47.26,47.84,30234000,15.8482050904355,16.0747031875665,15.7416177506091,15.9348073040444,90769504.2934651,0.0,1.0
2009-06-22,46.71,47.36,46.58,47.18,19041800,15.5584207602825,15.7749262943048,15.515119653478,15.7149709156525,57167915.1569526,0.0,1.0
2009-06-23,46.86,47.2,46.3,46.9,13477400,15.6083835758261,15.7216326243916,15.4218557311299,15.6217069933044,40462291.3661688,0.0,1.0
2009-06-24,46.99,47.23,46.57,47.2,12463900,15.6516846826306,15.7316251875004,15.5117887991084,15.7216326243916,37419528.4965046,0.0,1.0
2009-06-25,48.02,48.37,46.62,46.77,16172300,15.9947626826968,16.1113425856319,15.5284430709563,15.5784058864999,48553008.3444203,0.0,1.0
2009-06-26,47.43,48.13,47.29,47.88,17072500,15.7982422748919,16.0314020807621,15.7516103137178,15.9481307215227,51255618.2460204,0.0,1.0
2009-06-29,47.82,47.84,46.65,47.59,14043100,15.9281455953053,15.9348073040444,15.538435634065,15.851535944805,42160654.4203069,0.0,1.0
2009-06-30,47.04,47.65,46.26,47.23,29462000,15.6683389544784,15.8715210710225,15.4085323136516,15.7316251875004,88451780.6275743,0.0,1.0
2009-07-01,46.64,47.09,46.53,47.0,17754200,15.5351047796955,15.6849932263263,15.4984653816301,15.6550155370001,53302240.2965879,0.0,1.0
2009-07-02,45.84,46.64,45.75,46.3,15738200,15.2686364301295,15.5351047796955,15.2386587408033,15.4218557311299,47249739.1172658,0.0,1.0
2009-07-06,46.0,46.33,45.63,45.63,16522700,15.3219301000427,15.4318482942387,15.1986884883684,15.1986884883684,49604990.692255,0.0,1.0
2009-07-07,45.34,46.09,45.22,45.42,17745100,15.1020937116508,15.3519077893689,15.0621234592159,15.1287405466074,53274919.9787646,0.0,1.0
2009-07-08,46.31,46.49,45.5,45.5,19459900,15.4251865854995,15.4851419641519,15.155387381564,15.155387381564,58423148.6604619,0.0,1.0
2009-07-09,45.93,46.59,45.44,46.41,15427200,15.2986141194557,15.5184505078476,15.1354022553465,15.4584951291953,46316044.738908,0.0,1.0
2009-07-10,45.41,45.8,45.27,45.8,13398400,15.1254096922378,15.2553130126512,15.0787777310638,15.2553130126512,40225114.9806696,0.0,1.0
2009-07-13,46.15,46.25,45.0,45.18,15447200,15.5051270903693,15.5387243321686,15.1187588096775,15.1792338449162,45977583.7918024,0.4,1.0
2009-07-14,46.49,46.82,45.97,46.47,16593300,15.6193577124869,15.7302286104245,15.4446520551306,15.612638264127,49388875.7271553,0.0,1.0
2009-07-15,45.28,45.8,44.23,45.7,54042900,15.2128310867155,15.3875367440718,14.8600600478231,15.3539395022725,160855168.775053,0.0,1.0
2009-07-16,44.94,45.21,44.58,45.13,26617300,15.098600464598,15.189313017456,14.9776503941205,15.1624352240166,79224658.2592017,0.0,1.0
2009-07-17,44.47,44.8,44.2,44.52,25745100,14.9406934281413,15.051564326079,14.8499808752833,14.957492049041,76628611.8182153,0.0,1.0
2009-07-20,45.01,45.03,44.3,44.61,17642300,15.1221185338575,15.1288379822173,14.8835781170826,14.9877295666603,52511155.8424902,0.0,1.0
2009-07-21,45.0,45.39,44.51,45.2,17015600,15.1187588096775,15.2497880526947,14.954132324861,15.1859532932761,50645824.1472756,0.0,1.0
2009-07-22,44.22,45.25,44.01,45.01,21022900,14.8567003236431,15.2027519141757,14.7861461158646,15.1221185338575,62573291.3600319,0.0,1.0
2009-07-23,43.84,44.45,43.45,44.41,35071000,14.7290308048059,14.9339739797815,14.5980015617886,14.9205350830618,104386545.209637,0.0,1.0
2009-07-24,45.01,45.09,43.8,43.94,19027500,15.1221185338575,15.1489963272969,14.7155919080861,14.7626280466051,56634113.3408332,0.0,1.0
2009-07-27,45.03,45.38,44.49,45.13,13140000,15.1288379822173,15.2464283285148,14.9474128765012,15.1624352240166,39110353.3989516,0.0,1.0
2009-07-28,45.43,45.6,44.9,44.96,15297800,15.2632269494145,15.3203422604732,15.0851615678783,15.1053199129578,45532904.4312389,0.0,1.0
2009-07-29,45.69,45.87,45.116,45.38,13059600,15.3505797780926,15.4110548133313,15.1577316101647,15.2464283285148,38871048.0402547,0.0,1.0
2009-07-30,45.7,46.29,45.45,45.98,20062500,15.3539395022725,15.5521632288883,15.2699463977743,15.4480117793105,59714723.368833,0.0,1.0
2009-07-31,44.99,46.01,44.92,45.74,20092700,15.1153990854976,15.4580909518503,15.0918810162381,15.3673783989922,59804611.7000847,0.0,1.0
2009-08-03,44.82,45.12,44.2,45.08,21023500,15.0582837744388,15.1590754998367,14.8499808752833,15.145636603117,62575077.2209177,0.0,1.0
2009-08-04,44.3,44.79,44.23,44.66,21876100,14.8835781170826,15.048204601899,14.8600600478231,15.00452818756,65112785.5396347,0.0,1.0
2009-08-05,44.0,44.35,43.97,44.35,16416400,14.7827863916847,14.9003767379822,14.7727072191449,14.9003767379822,48862344.4093263,0.0,1.0
2009-08-06,43.63,44.18,43.49,44.17,20409500,14.6584765970274,14.8432614269234,14.6114404585084,14.8399017027435,60747546.2477853,0.0,1.0
2009-08-07,43.84,44.03,43.72,43.96,14732800,14.7290308048059,14.7928655642245,14.6887141146467,14.769347494965,43851218.7637801,0.0,1.0
2009-08-10,44.52,44.56,43.51,43.7,17182100,14.957492049041,14.9709309457607,14.6181599068682,14.6819946662869,51141400.543084,0.0,1.0
2009-08-11,44.7,44.88,44.43,44.52,13569400,15.0179670842797,15.0784421195184,14.9272545314216,14.957492049041,40388434.5062201,0.0,1.0
2009-08-12,44.01,44.55,43.75,44.43,25867600,14.7861461158646,14.9675712215808,14.6987932871865,14.9272545314216,76993225.0823988,0.0,1.0
2009-08-13,44.32,44.38,43.66,44.02,17061900,14.8902975654424,14.910455910522,14.6685557695671,14.7895058400446,50783633.0789628,0.0,1.0
2009-08-14,44.36,44.71,43.93,44.5,14471800,14.9037364621621,15.0213268084596,14.7592683224252,14.9507726006811,43074369.2784587,0.0,1.0
2009-08-17,44.76,44.95,43.9,44.0,19072900,15.0381254293593,15.1019601887779,14.7491891498854,14.7827863916847,56769243.4811918,0.0,1.0
2009-08-18,44.33,44.81,44.13,44.8,14943900,14.8936572896223,15.0549240502589,14.8264628060238,15.051564326079,44479544.1520999,0.0,1.0
2009-08-19,45.17,45.2875,44.1,44.14,19022000,15.1758741207363,15.2153508798505,14.816383633484,14.8298225302037,56617742.9493803,0.0,1.0
2009-08-20,45.28,45.43,44.83,45.19,10642500,15.2128310867155,15.2632269494145,15.0616434986188,15.1825935690962,31676707.4618221,0.0,1.0
2009-08-21,45.39,46.0,45.315,45.58,17650600,15.2497880526947,15.4547312276704,15.2245901213453,15.3136228121134,52535860.2514106,0.0,1.0
2009-08-24,46.08,46.13,45.25,45.73,19214200,15.4816090211098,15.4984076420094,15.2027519141757,15.3640186748123,57189813.7197971,0.0,1.0
2009-08-25,45.92,46.31,45.9,46.02,14439700,15.4278534342309,15.5588826772482,15.4211339858711,15.4614506760302,42978825.7210686,0.0,1.0
2009-08-26,46.07,46.39,45.75,45.82,13752800,15.4782492969299,15.5857604706876,15.3707381231722,15.3942561924317,40934312.650312,0.0,1.0
2009-08-27,46.61,46.66,45.91,46.17,16263200,15.659674402646,15.6764730235456,15.424493710051,15.5118465387292,48406354.5964862,0.0,1.0
2009-08-28,45.92,46.65,45.69,46.64,13094800,15.4278534342309,15.6731132993657,15.3505797780926,15.6697535751858,38975818.5455549,0.0,1.0
2009-08-31,45.23,46.27,45.02,45.77,20529500,15.1960324658159,15.5454437805284,15.1254782580374,15.377457571532,61104718.4249448,0.0,1.0
2009-09-01,45.12,45.74,44.84,45.08,15665000,15.1590754998367,15.3673783989922,15.0650032227987,15.145636603117,46625851.2933466,0.0,1.0
2009-09-02,45.0,45.39,44.72,45.1,14121500,15.1187588096775,15.2497880526947,15.0246865326395,15.1523560514768,42031724.1646343,0.0,1.0
2009-09-03,45.06,45.23,44.75,45.23,11511000,15.1389171547571,15.1960324658159,15.0347657051793,15.1960324658159,34261741.094013,0.0,1.0
2009-09-04,45.63,45.67,44.89,45.15,10668400,15.330421433013,15.3438603297327,15.0818018436983,15.1691546723765,31753797.1233923,0.0,1.0
2009-09-08,45.91,45.91,45.25,45.67,15070400,15.424493710051,15.424493710051,15.2027519141757,15.3438603297327,44856063.155522,0.0,1.0
2009-09-09,46.36,46.62,45.86,45.99,17529800,15.5756812981478,15.6630341268259,15.4076950891514,15.4513715034904,52176306.9264033,0.0,1.0
2009-09-10,46.87,46.87,45.81,46.37,20663600,15.7470272313241,15.7470272313241,15.3908964682517,15.5790410223277,61503858.3329206,0.0,1.0
2009-09-11,46.83,46.98,46.56,46.89,16682300,15.7335883346044,15.7839841973034,15.6428757817464,15.753746679684,49653778.4252154,0.0,1.0
2009-09-14,47.33,47.4599,46.71,46.82,21335700,15.9015745436008,15.9452173606981,15.6932716444453,15.7302286104245,63504320.1684941,0.0,1.0
2009-09-15,47.09,47.5,46.95,47.34,14999100,15.8209411632826,15.9586898546596,15.7739050247636,15.9049342677808,44643843.353593,0.0,1.0
2009-09-16,46.72,47.28,46.3,47.28,15908200,15.6966313686252,15.8847759227012,15.5555229530682,15.8847759227012,47349720.2390564,0.0,1.0
2009-09-17,46.36,47.0,46.36,46.74,14515200,15.5756812981478,15.7907036456632,15.5756812981478,15.7033508169851,43203546.5491979,0.0,1.0
2009-09-18,45.97,46.47,45.8,46.47,31271900,15.4446520551306,15.612638264127,15.3875367440718,15.612638264127,93078771.724252,0.0,1.0
2009-09-21,46.52,46.65,45.8,45.81,14861600,15.6294368850266,15.6731132993657,15.3875367440718,15.3908964682517,44234583.5672648,0.0,1.0
2009-09-22,46.73,46.93,46.4,46.67,17101200,15.6999910928051,15.7671855764037,15.5891201948675,15.6798327477256,50900606.9669826,0.0,1.0
2009-09-23,46.13,46.87,46.09,46.87,12867000,15.4984076420094,15.7470272313241,15.4849687452897,15.7470272313241,38297786.695914,0.0,1.0
2009-09-24,46.94,47.02,46.01,46.29,24673600,15.7705453005836,15.7974230940231,15.4580909518503,15.5521632288883,73439361.919663,0.0,1.0
2009-09-25,47.33,47.78,46.76,46.76,23838000,15.9015745436008,16.0527621316976,15.7100702653449,15.7100702653449,70952252.9927099,0.0,1.0
2009-09-28,48.58,49.69,48.49,49.15,38624800,16.3215400660919,16.6944694500639,16.2913025484725,16.5130443443478,114964199.236212,0.0,1.0
2009-09-29,49.1,49.58,48.8,48.98,24744400,16.4962457234482,16.6575124840847,16.3954539980503,16.455929033289,73650093.5041867,0.0,1.0
2009-09-30,49.47,49.53,48.68,49.15,21834300,16.6205555181055,16.6407138631851,16.3551373078912,16.5130443443478,64988370.5645911,0.0,1.0
2009-10-01,48.68,49.75,48.62,49.46,22585200,16.3551373078912,16.7146277951435,16.3349789628116,16.6171957939256,67223375.4631657,0.0,1.0
2009-10-02,49.84,50.0,48.41,48.41,26714000,16.7448653127629,16.7986208996417,16.2644247550331,16.2644247550331,79512479.5052959,0.0,1.0
2009-10-05,50.33,50.43,49.615,49.93,23621500,16.9094917975793,16.9430890393786,16.6692715187145,16.7751028303822,70307854.8564182,0.0,1.0
2009-10-06,50.18,50.71,49.85,50.5,18420300,16.8590959348804,17.0371613164166,16.7482250369428,16.9666071086381,54826822.1244069,0.0,1.0
2009-10-07,50.04,52.1,49.93,50.09,11910100,16.8120597963614,17.5041629774267,16.7751028303822,16.8288584172611,35449636.2265489,0.0,1.0
2009-10-08,50.11,50.75,49.86,50.33,12311500,16.8355778656209,17.0506002131363,16.7515847611227,16.9094917975793,36644377.159147,0.0,1.0
2009-10-09,50.08,50.45,49.91,50.05,11378000,16.8254986930811,16.9498084877385,16.7683833820224,16.8154195205414,33865875.2643281,0.0,1.0
2009-10-12,50.0,50.43,49.82,50.43,15206300,16.7986208996417,16.9430890393786,16.738145864403,16.9430890393786,45260560.646155,0.0,1.0
2009-10-13,49.65,49.96,49.32,49.77,16954700,16.8154195205414,16.9204100553121,16.7036554028822,16.856061017872,50061246.1063889,0.4,1.0
2009-10-14,51.2,51.49,50.24,50.72,27761700,17.3403721943951,17.4385891462774,17.0152402157502,17.1778062050727,81970503.5200707,0.0,1.0
2009-10-15,51.91,52.16,51.2,51.42,20991000,17.5808343869346,17.66550417304,17.3403721943951,17.4148816061679,61979015.672304,0.0,1.0
2009-10-16,51.43,51.88,51.33,51.62,18110600,17.4182683976121,17.5706740126019,17.3844004831699,17.4826174350523,53474210.9110967,0.0,1.0
2009-10-19,52.23,52.36,51.4,51.46,17922800,17.6892117131495,17.7332400019244,17.4081080232795,17.4284287719448,52919703.7821721,0.0,1.0
2009-10-20,51.86,52.31,51.73,51.98,16214600,17.5639004297135,17.7163060447033,17.5198721409387,17.6045419270441,47875991.9737097,0.0,1.0
2009-10-21,51.15,51.96,51.06,51.91,14674200,17.323438237174,17.5977683441557,17.2929571141761,17.5808343869346,43327734.3517948,0.0,1.0
2009-10-22,52.17,52.31,50.81,51.12,15557100,17.6688909644842,17.7163060447033,17.2082873280706,17.3132778628414,45934626.4930496,0.0,1.0
2009-10-23,51.31,52.17,50.97,51.98,12462900,17.3776269002815,17.6688909644842,17.2624759911781,17.6045419270441,36798545.7778266,0.0,1.0
2009-10-26,50.89,51.72,50.52,51.38,12666100,17.2353816596244,17.5164853494944,17.1100703761883,17.401334440391,37398523.6723819,0.0,1.0
2009-10-27,51.22,51.5,50.52,50.52,12099800,17.3471457772835,17.4419759377216,17.1100703761883,17.1100703761883,35726439.6089632,0.0,1.0
2009-10-28,51.02,51.59,51.0,51.13,11977900,17.2794099483992,17.4724570607196,17.2726363655108,17.3166646542856,35366511.9251722,0.0,1.0
2009-10-29,50.86,51.02,50.28,51.02,14063300,17.2252212852917,17.2794099483992,17.0287873815271,17.2794099483992,41523962.2268741,0.0,1.0
2009-10-30,50.57,51.2,50.4,50.83,14583100,17.1270043334094,17.3403721943951,17.0694288788577,17.2150609109591,43058748.1992652,0.0,1.0
2009-11-02,50.91,51.15,50.5,50.83,11831300,17.2421552425128,17.323438237174,17.1032967932999,17.2150609109591,34933653.8575452,0.0,1.0
2009-11-03,50.43,50.89,50.07,50.88,12898700,17.0795892531903,17.2353816596244,16.9576647611985,17.2319948681801,38085309.3922324,0.0,1.0
2009-11-04,50.91,51.5,50.5,50.5,11546000,17.2421552425128,17.4419759377216,17.1032967932999,17.1032967932999,34091263.6345301,0.0,1.0
2009-11-05,51.62,51.77,50.98,51.04,10392800,17.4826174350523,17.5334193067155,17.2658627826223,17.2861835312876,30686270.9770435,0.0,1.0
2009-11-06,51.53,51.593,51.0701,51.45,8325700,17.4521363120543,17.4734730981529,17.2963777735347,17.4250419805006,24582854.1176172,0.0,1.0
2009-11-09,52.35,52.4,51.55,51.78,10869500,17.7298532104802,17.7467871677012,17.4589098949427,17.5368060981597,32093797.8586112,0.0,1.0
2009-11-10,52.8,52.99,52.15,52.19,11546800,17.88225882547,17.9466078629101,17.6621173815958,17.6756645473727,34093625.7522252,0.0,1.0
2009-11-11,53.26,53.55,53.01,53.42,12811100,18.038051231904,18.1362681837863,17.9533814457985,18.0922398950115,37826657.5046188,0.0,1.0
2009-11-12,53.23,53.8,53.01,53.39,9963100,18.0278908575713,18.2209379698917,17.9533814457985,18.0820795206788,29417518.510063,0.0,1.0
2009-11-13,52.95,53.5,52.78,53.4,12412200,17.9330606971332,18.1193342265652,17.8754852425815,18.085466312123,36648846.5688997,0.0,1.0
2009-11-16,53.63,53.89,53.14,53.53,14141100,18.16336251534,18.2514190928897,17.9974097345734,18.1294946008979,41753678.1727226,0.0,1.0
2009-11-17,53.31,53.62,53.08,53.62,11656100,18.0549851891251,18.1599757238958,17.9770889859081,18.1599757238958,34416350.0823182,0.0,1.0
2009-11-18,53.18,53.31,52.5,53.31,10070600,18.0109569003502,18.0549851891251,17.7806550821434,18.0549851891251,29734928.0753421,0.0,1.0
2009-11-19,52.96,53.2,52.57,52.89,14050600,17.9364474885774,18.0177304832387,17.8043626222529,17.9127399484679,41486463.6084645,0.0,1.0
2009-11-20,53.64,53.74,52.84,53.25,13334300,18.1667493067843,18.2006172212264,17.8958059912468,18.0346644404598,39371482.4772141,0.0,1.0
2009-11-23,53.13,53.84,52.9774,53.72,19443700,17.9940229431291,18.2344851356686,17.9423405056904,18.193843638338,57410384.785269,0.0,1.0
2009-11-24,54.24,54.495,52.5,53.22,18005600,18.3699567934373,18.4563199752649,17.7806550821434,18.0245040661271,53164182.9636148,0.0,1.0
2009-11-25,54.41,54.59,54.1104,54.3,8726300,18.427532247989,18.4884944939849,18.3260639763203,18.3902775421026,25765684.5534385,0.0,1.0
2009-11-27,54.08,54.34,53.29,53.49,6023100,18.3157681303298,18.4038247078795,18.0482116062366,18.115947435121,17784088.8616957,0.0,1.0
2009-11-30,54.49,54.55,53.69,54.2,14685200,18.4546265795428,18.4749473282081,18.1836832640053,18.3564096276605,43360213.4701023,0.0,1.0
2009-12-01,54.48,54.87,54.22,54.85,21289900,18.4512397880985,18.583324654423,18.3631832105489,18.5765510715346,62861561.8961359,0.0,1.0
2009-12-02,54.44,54.97,54.24,54.49,11586000,18.4376926223217,18.6171925688652,18.3699567934373,18.4546265795428,34209369.5192851,0.0,1.0
2009-12-03,54.24,54.69,54.13,54.41,11145000,18.3699567934373,18.5223624084271,18.3327020875509,18.427532247989,32907252.1398613,0.0,1.0
2009-12-04,53.78,54.65,53.4,54.57,13122700,18.2141643870033,18.5088152426503,18.085466312123,18.4817209110965,38746702.3468603,0.0,1.0
2009-12-07,53.66,54.25,53.62,53.84,11116500,18.1735228896727,18.3733435848815,18.1599757238958,18.2344851356686,32823101.6969733,0.0,1.0
2009-12-08,53.24,53.64,52.94,53.52,12060000,18.0312776490155,18.1667493067843,17.929673905689,18.1261078094536,35608924.253632,0.0,1.0
2009-12-09,53.61,53.67,53.14,53.5,9618300,18.1565889324516,18.1769096811169,17.9974097345734,18.1193342265652,28399445.7834749,0.0,1.0
2009-12-10,54.07,54.34,53.53,53.57,13065400,18.3123813388856,18.4038247078795,18.1294946008979,18.1430417666747,38577515.6669488,0.0,1.0
2009-12-11,53.77,54.35,53.65,54.0,11144000,18.2107775955591,18.4072114993237,18.1701360982285,18.2886737987761,32904299.4927424,0.0,1.0
2009-12-14,53.78,54.31,53.75,53.78,9362000,18.2141643870033,18.3936643335468,18.2040040126706,18.2141643870033,27642682.3269073,0.0,1.0
2009-12-15,53.99,54.22,53.52,53.78,9195000,18.2852870073319,18.3631832105489,18.1261078094536,18.2141643870033,27149590.2580551,0.0,1.0
2009-12-16,53.88,54.45,53.77,54.25,11245700,18.2480323014455,18.4410794137659,18.2107775955591,18.3733435848815,33204583.704732,0.0,1.0
2009-12-17,53.58,53.83,53.16,53.76,11269000,18.1464285581189,18.2310983442244,18.0041833174618,18.2073908041149,33273380.3826019,0.0,1.0
2009-12-18,53.34,53.75,53.0,53.75,19611000,18.0651455634577,18.2040040126706,17.9499946543543,18.2040040126706,57904362.6482567,0.0,1.0
2009-12-21,53.92,54.2,53.42,53.58,12256900,18.2615794672224,18.3564096276605,18.0922398950115,18.1464285581189,36190300.4713383,0.0,1.0
2009-12-22,54.12,54.29,54.016,54.04,10124800,18.3293152961067,18.3868907506584,18.2940926650868,18.302220964553,29894961.5491851,0.0,1.0
2009-12-23,54.09,54.37,53.97,54.22,5747800,18.3191549217741,18.4139850822122,18.2785134244434,18.3631832105489,16971225.1098694,0.0,1.0
2009-12-24,54.15,54.42,54.04,54.07,3166700,18.3394756704394,18.4309190394332,18.302220964553,18.3123813388856,9350147.63134128,0.0,1.0
2009-12-28,54.53,54.55,54.055,54.16,8517200,18.4681737453196,18.4749473282081,18.3073011517193,18.3428624618836,25148286.0408818,0.0,1.0
2009-12-29,54.26,54.93,54.22,54.63,9280300,18.3767303763258,18.6036454030884,18.3631832105489,18.5020416597618,27401451.0572951,0.0,1.0
2009-12-30,54.54,54.55,53.9,53.91,7483100,18.4715605367639,18.4749473282081,18.2548058843339,18.2581926757781,22094953.6552531,0.0,1.0
2009-12-31,53.99,54.65,53.94,54.47,6238800,18.2852870073319,18.5088152426503,18.2683530501108,18.4478529966543,18420974.845237,0.0,1.0
2010-01-04,54.46,54.555,53.92,54.19,10829000,18.4444662052101,18.4766407239302,18.2615794672224,18.3530228362162,31974215.6502968,0.0,1.0
2010-01-05,54.02,54.47,53.75,54.47,10562100,18.2954473816645,18.4478529966543,18.2040040126706,18.4478529966543,31186154.1342692,0.0,1.0
2010-01-06,54.32,54.39,53.85,53.94,11401400,18.3970511249911,18.4207586651006,18.2378719271128,18.2683530501108,33664310.8611408,0.0,1.0
2010-01-07,54.77,54.78,54.07,54.31,12857200,18.5494567399809,18.5528435314251,18.3123813388856,18.3936643335468,37962774.5367989,0.0,1.0
2010-01-08,55.05,55.25,54.68,54.76,12148600,18.644286900419,18.7120227293033,18.5189756169829,18.5460699485366,35870528.7883641,0.0,1.0
2010-01-11,55.33,55.48,55.07,55.3,10947200,18.7391170608571,18.7899189325203,18.6510604833074,18.7289566865244,32323218.5397478,0.0,1.0
2010-01-12,55.17,55.55,55.03,55.2,10939300,18.6849283977496,18.8136264726299,18.6375133175305,18.6950887720822,32299892.6275087,0.0,1.0
2010-01-13,55.29,55.54,54.85,54.86,10538900,18.8610415528489,18.9463238894055,18.7109446405094,18.7143559339716,30894146.5065584,0.4,1.0
2010-01-14,55.35,55.62,55.0,55.22,8982400,18.8815093136225,18.9736142371036,18.7621140424433,18.8371624986131,26331361.1079439,0.0,1.0
2010-01-15,55.49,55.57,55.16,55.36,16132500,18.9292674220941,18.9565577697922,18.8166947378395,18.8849206070847,47291445.8356237,0.0,1.0
2010-01-19,56.2,56.5,55.51,55.55,16663600,19.1714692579148,19.2738080617827,18.9360900090187,18.9497351828677,48848333.2915851,0.0,1.0
2010-01-20,56.24,56.79,55.61,56.23,14080600,19.1851144317638,19.3727355721883,18.9702029436413,19.1817031383016,41276425.3669972,0.0,1.0
2010-01-21,55.56,56.5,55.0,56.21,17317200,18.95314647633,19.2738080617827,18.7621140424433,19.174880551377,50764322.0718835,0.0,1.0
2010-01-22,54.51,55.656,54.4,55.33,14599200,18.5949606627924,18.9858948935677,18.5574364347075,18.8746867266979,42796669.8306795,0.0,1.0
2010-01-25,54.7,55.51,54.53,54.76,10109400,18.6597752385754,18.9360900090187,18.601783249717,18.680242999349,29635093.2918428,0.0,1.0
2010-01-26,54.48,54.67,54.26,54.57,13814500,18.5847267824056,18.6495413581886,18.5096783262359,18.615428423566,40496369.3473562,0.0,1.0
2010-01-27,53.9,54.14,53.15,54.1,24107700,18.3868717615944,18.4687428046887,18.1310247519247,18.4550976308397,70670261.1976733,0.0,1.0
2010-01-28,53.95,54.45,53.64,54.1,13856300,18.4039282289057,18.5744929020189,18.2981781315756,18.4550976308397,40618903.5135381,0.0,1.0
2010-01-29,52.94,54.08,52.89,54.08,19832000,18.0593875892172,18.4482750439151,18.0423311219059,18.4482750439151,58136305.8305959,0.0,1.0
2010-02-01,53.34,53.69,53.08,53.11,18361100,18.1958393277077,18.3152345988869,18.1071456976889,18.1173795780757,53824451.6431099,0.0,1.0
2010-02-02,54.44,54.6,53.2,53.29,17214200,18.5710816085566,18.6256623039528,18.1480812192361,18.1787828603964,50462383.8155024,0.0,1.0
2010-02-03,54.65,54.78,54.1,54.37,14158800,18.6427187712641,18.6870655862735,18.4550976308397,18.5472025543208,41505663.9266963,0.0,1.0
2010-02-04,53.82,54.75,53.79,54.75,19169400,18.3595814138963,18.6768317058867,18.3493475335095,18.6768317058867,56193934.0958565,0.0,1.0
2010-02-05,53.97,54.13,53.3,53.63,22546000,18.4107508158303,18.4653315112265,18.1821941538587,18.2947668381133,66092232.3142704,0.0,1.0
2010-02-08,53.35,53.95,53.31,53.85,14861100,18.19925062117,18.4039282289057,18.1856054473209,18.3698152942831,43564413.8049147,0.0,1.0
2010-02-09,53.35,53.98,53.34,53.64,23229400,18.19925062117,18.4141621092925,18.1958393277077,18.2981781315756,68095577.9881627,0.0,1.0
2010-02-10,53.26,53.49,52.67,53.26,15479300,18.1685489800096,18.2470087296417,17.9672826657361,18.1685489800096,45376629.6310782,0.0,1.0
2010-02-11,53.54,53.71,52.93,53.27,13413200,18.264065196953,18.3220571858114,18.055976295755,18.1719602734719,39319982.7232224,0.0,1.0
2010-02-12,53.93,54.0,53.11,53.2,17566000,18.3971056419812,18.420984696217,18.1173795780757,18.1480812192361,51493664.1902101,0.0,1.0
2010-02-16,54.59,54.675,53.77,54.24,15742100,18.6222510104905,18.6512470049198,18.342524946585,18.5028557393113,46147011.9007576,0.0,1.0
2010-02-17,54.75,54.98,54.57,54.79,13285700,18.6768317058867,18.7552914555188,18.615428423566,18.6904768797358,38946224.201974,0.0,1.0
2010-02-18,54.97,55.0,54.67,54.69,11171100,18.7518801620565,18.7621140424433,18.6495413581886,18.6563639451132,32747402.4840747,0.0,1.0
2010-02-19,54.38,54.89,54.08,54.88,20116900,18.550613847783,18.7245898143584,18.4482750439151,18.7211785208961,58971472.910625,0.0,1.0
2010-02-22,54.4,54.52,53.96,54.49,11966200,18.5574364347075,18.5983719562547,18.407339522368,18.5881380758679,35078189.9369745,0.0,1.0
2010-02-23,53.97,54.47,53.75,54.23,13961200,18.4107508158303,18.5813154889434,18.3357023596605,18.4994444458491,40926411.5047455,0.0,1.0
2010-02-24,54.33,54.54,53.91,54.19,14141300,18.5335573804717,18.6051945431792,18.3902830550567,18.485799272,41454363.7375053,0.0,1.0
2010-02-25,54.12,54.19,53.61,53.97,12305700,18.4619202177642,18.485799272,18.2879442511888,18.4107508158303,36073413.6072793,0.0,1.0
2010-02-26,54.28,54.53,53.85,54.18,14675200,18.5165009131604,18.601783249717,18.3698152942831,18.4823879785378,43019459.2237374,0.0,1.0
2010-03-01,54.29,54.652,54.14,54.37,9501600,18.5199122066227,18.6434010299566,18.4687428046887,18.5472025543208,27853364.4352556,0.0,1.0
2010-03-02,54.58,54.7,54.13,54.22,10419300,18.6188397170283,18.6597752385754,18.4653315112265,18.4960331523868,30543546.3564303,0.0,1.0
2010-03-03,54.08,54.84,53.92,54.6,13975800,18.4482750439151,18.7075333470471,18.3936943485189,18.6256623039528,40969210.5197279,0.0,1.0
2010-03-04,54.08,54.5,53.91,54.08,13258800,18.4482750439151,18.5915493693302,18.3902830550567,18.4482750439151,38867368.4825891,0.0,1.0
2010-03-05,54.32,54.39,54.12,54.14,15291700,18.5301460870094,18.5540251412453,18.4619202177642,18.4687428046887,44826691.602951,0.0,1.0
2010-03-08,54.42,54.55,54.12,54.37,8986400,18.5642590216321,18.6086058366415,18.4619202177642,18.5472025543208,26343086.8654733,0.0,1.0
2010-03-09,54.8,54.96,54.13,54.19,12287800,18.693888173198,18.7484688685942,18.4653315112265,18.485799272,36020940.8423355,0.0,1.0
2010-03-10,55.03,55.55,54.72,54.81,17001000,18.7723479228301,18.9497351828677,18.6665978254999,18.6972994666603,49837400.9391871,0.0,1.0
2010-03-11,55.54,55.55,54.85,55.04,11900500,18.9463238894055,18.9497351828677,18.7109446405094,18.7757592162923,34885594.3695545,0.0,1.0
2010-03-12,54.52,55.05,53.72,55.04,33828600,18.5983719562547,18.7791705097546,18.3254684792737,18.7757592162923,99166490.2894763,0.0,1.0
2010-03-15,54.8,54.8,54.12,54.41,15406400,18.693888173198,18.693888173198,18.4619202177642,18.5608477281698,45162927.7001056,0.0,1.0
2010-03-16,54.68,54.99,54.47,54.84,12421400,18.6529526516509,18.758702748981,18.5813154889434,18.7075333470471,36412581.1438162,0.0,1.0
2010-03-17,54.5,54.88,54.3,54.84,15366100,18.5915493693302,18.7211785208961,18.5233235000849,18.7075333470471,45044790.692997,0.0,1.0
2010-03-18,53.77,54.54,53.61,54.44,32043300,18.342524946585,18.6051945431792,18.2879442511888,18.5710816085566,93932991.5601822,0.0,1.0
2010-03-19,53.46,53.9,53.19,53.88,34032000,18.2367748492549,18.3868717615944,18.1446699257738,18.3800491746699,99762745.0598445,0.0,1.0
2010-03-22,53.87,54.23,53.3,53.4,15663600,18.3766378812076,18.4994444458491,18.1821941538587,18.2163070884813,45916893.9092438,0.0,1.0
2010-03-23,54.34,54.39,53.82,54.11,9704400,18.536968673934,18.5540251412453,18.3595814138963,18.4585089243019,28447860.3419944,0.0,1.0
2010-03-24,53.87,54.33,53.76,54.25,13205700,18.3766378812076,18.5335573804717,18.3391136531228,18.5062670327736,38711709.0513867,0.0,1.0
2010-03-25,53.52,54.31,53.5,54.28,17738200,18.2572426100285,18.5267347935472,18.2504200231039,18.5165009131604,51998458.0518492,0.0,1.0
2010-03-26,52.9,53.78,52.44,53.7,25017700,18.0457424153682,18.3459362400473,17.8888229161041,18.3186458923492,73337871.0356039,0.0,1.0
2010-03-29,53.12,53.15,52.73,53.08,22003700,18.120790871538,18.1310247519247,17.9877504265097,18.1071456976889,64502512.7372266,0.0,1.0
2010-03-30,52.51,53.26,52.49,53.03,27988900,17.9127019703399,18.1685489800096,17.9058793834154,18.0900892303776,82047763.7284171,0.0,1.0
2010-03-31,52.68,52.99,52.21,52.56,15870300,17.9706939591984,18.0764440565285,17.8103631664721,17.9297584376513,46522822.4295737,0.0,1.0
2010-04-01,52.96,52.97,52.58,52.8,12903500,18.0662101761418,18.069621469604,17.9365810245758,18.0116294807456,37825828.0700429,0.0,1.0
2010-04-05,52.93,53.25,52.7,52.99,11130400,18.055976295755,18.1651376865474,17.9775165461229,18.0764440565285,32628092.9012133,0.0,1.0
2010-04-06,52.84,53.12,52.58,52.87,15102300,18.0252746545946,18.120790871538,17.9365810245758,18.0355085349814,44271476.9839355,0.0,1.0
2010-04-07,52.5,52.93,52.38,52.7,20577100,17.9092906768777,18.055976295755,17.8683551553305,17.9775165461229,60320521.3143784,0.0,1.0
2010-04-08,52.28,52.69,52.2,52.59,15111200,17.8342422207079,17.9741052526607,17.8069518730098,17.939992318038,44297566.7944383,0.0,1.0
2010-04-09,52.73,52.85,52.28,52.35,11637500,17.9877504265097,18.0286859480569,17.8342422207079,17.8581212749438,34114625.8119988,0.0,1.0
2010-04-12,52.67,53.0,52.39,53.0,13458100,17.9672826657361,18.0798553499908,17.8717664487928,18.0798553499908,39451604.3514897,0.0,1.0
2010-04-13,52.28,52.48,52.16,52.16,14442000,17.9843391330475,18.053139206242,17.9430590891307,17.9430590891307,41982513.4754372,0.44,1.0
2010-04-14,52.31,52.46,51.93,52.42,19029100,17.9946591440266,18.0462591989225,17.863939004957,18.0324991842836,55317092.3123838,0.0,1.0
2010-04-15,52.36,52.45,52.07,52.31,15013700,18.0118591623253,18.0428191952628,17.9120990561932,17.9946591440266,43644430.3120186,0.0,1.0
2010-04-16,52.26,52.46,52.02,52.24,16562700,17.977459125728,18.0462591989225,17.8948990378946,17.9705791184086,48147332.4982431,0.0,1.0
2010-04-19,52.91,53.13,52.065,52.26,18932400,18.2010593636102,18.2767394441242,17.9103790543633,17.977459125728,55035987.9602804,0.0,1.0
2010-04-20,53.06,53.25,52.92,53.03,13302000,18.2526594185061,18.3180194880409,18.2044993672699,18.2423394075269,38668563.5126899,0.0,1.0
2010-04-21,51.78,52.95,51.47,52.8,26172500,17.8123389500612,18.2148193782491,17.7056988366096,18.1632193233532,76082767.8947432,0.0,1.0
2010-04-22,51.12,51.61,50.84,51.59,16797800,17.5852987085192,17.7538588878458,17.4889786060469,17.7469788805264,48830762.0037185,0.0,1.0
2010-04-23,51.2,51.21,50.27,51.03,19164400,17.612818737797,17.6162587414568,17.2928983974425,17.5543386755817,55710405.8474362,0.0,1.0
2010-04-26,50.37,51.77,50.06,51.08,19657700,17.3272984340398,17.8088989464014,17.2206583205883,17.5715386938803,57144415.9497372,0.0,1.0
2010-04-27,49.77,50.56,49.68,50.28,21777100,17.1208982144562,17.3926585035746,17.0899381815187,17.2963384011023,63305455.906796,0.0,1.0
2010-04-28,50.27,50.42,49.41,49.94,19404500,17.2928983974425,17.3444984523384,16.9970580827061,17.1793782766716,56408370.2211692,0.0,1.0
2010-04-29,50.75,51.13,50.34,50.51,19325100,17.4580185731094,17.588738712179,17.3169784230606,17.375458485276,56177556.5132373,0.0,1.0
2010-04-30,51.16,51.5,50.63,50.85,22310700,17.5990587231581,17.7160188475888,17.4167385291927,17.4924186097066,64856617.047254,0.0,1.0
2010-05-03,50.87,51.59,50.545,51.45,18336100,17.4992986170261,17.7469788805264,17.387498498085,17.6988188292902,53302559.5718714,0.0,1.0
2010-05-04,50.19,50.86,49.72,50.66,21711900,17.2653783681647,17.4958586133664,17.1036981961576,17.4270585401718,63115921.2247161,0.0,1.0
2010-05-05,50.15,51.07,49.75,50.22,22362800,17.2516183535258,17.5680986902206,17.1140182071368,17.2756983791439,65008070.3744988,0.0,1.0
2010-05-06,49.0,50.38,45.6,50.14,26043300,16.8560179326573,17.3307384376995,15.6864166883505,17.2481783498661,75707186.8989655,0.0,1.0
2010-05-07,48.72,49.16,48.0,49.02,25126900,16.759697830185,16.9110579912129,16.5120175666847,16.8628979399768,73043236.2447007,0.0,1.0
2010-05-10,49.69,50.23,49.24,49.8,21408000,17.0933781851784,17.2791383828036,16.9385780204908,17.1312182254354,62232491.9320152,0.0,1.0
2010-05-11,49.4,49.73,49.24,49.38,17852600,16.9936180790464,17.1071381998173,16.9385780204908,16.9867380717269,51897037.8113552,0.0,1.0
2010-05-12,49.15,49.59,48.89,49.57,18435100,16.9076179875532,17.0589781485812,16.8181778924003,17.0520981412617,53590349.9633732,0.0,1.0
2010-05-13,48.61,49.11,48.21,49.11,19139600,16.721857789928,16.8938579729143,16.584257643539,16.8938579729143,55638312.9008781,0.0,1.0
2010-05-14,48.5,48.61,47.78,48.43,20860500,16.684017749671,16.721857789928,16.4363374861708,16.659937724053,60640923.857801,0.0,1.0
2010-05-17,48.43,48.77,47.88,48.58,15486400,16.659937724053,16.7768978484836,16.470737522768,16.7115377789488,45018556.7570981,0.0,1.0
2010-05-18,48.05,48.93,48.0,48.71,14520400,16.5292175849834,16.8319379070393,16.5120175666847,16.7562578265253,42210420.2097174,0.0,1.0
2010-05-19,47.94,48.35,47.81,47.87,19149800,16.4913775447264,16.6324176947751,16.4466574971499,16.4672975191083,55667964.0321236,0.0,1.0
2010-05-20,46.48,47.47,46.47,47.47,22637500,15.9891370104064,16.3296973727193,15.9856970067467,16.3296973727193,65806616.0365747,0.0,1.0
2010-05-21,46.94,46.98,45.26,45.48,34482700,16.1473771787538,16.1611371933927,15.5694565639198,15.6451366444338,100240300.333711,0.0,1.0
2010-05-24,47.56,48.045,46.87,47.04,26966000,16.3606574056568,16.5274975831535,16.1232971531357,16.181777215351,78389451.4872347,0.0,1.0
2010-05-25,47.23,47.25,46.31,47.02,26404900,16.2471372848858,16.2540172922053,15.930656948191,16.1748972080316,76758348.5713598,0.0,1.0
2010-05-26,47.17,48.0,46.94,47.56,25537900,16.2264972629275,16.5120175666847,16.1473771787538,16.3606574056568,74238002.4154806,0.0,1.0
2010-05-27,47.87,48.125,47.26,47.85,16778000,16.4672975191083,16.5550176124313,16.257457295865,16.4604175117888,48773203.9254181,0.0,1.0
2010-05-28,47.56,48.58,47.5,47.77,23084400,16.3606574056568,16.7115377789488,16.3400173836984,16.432897482511,67105742.5614448,0.0,1.0
2010-06-01,46.94,47.72,46.9,47.44,18251300,16.1473771787538,16.4156974642124,16.1336171641149,16.3193773617401,53056048.2062213,0.0,1.0
2010-06-02,47.48,47.51,46.51,47.0,18735700,16.333137376379,16.3434573873582,15.9994570213856,16.1680172007121,54464186.2430239,0.0,1.0
2010-06-03,47.73,47.82,47.47,47.75,9053500,16.4191374678721,16.4500975008097,16.3296973727193,16.4260174751916,26318285.9541527,0.0,1.0
2010-06-04,46.53,47.097,46.37,47.04,21442000,16.006337028705,16.2013852362115,15.9512969701494,16.181777215351,62331329.0361673,0.0,1.0
2010-06-07,46.23,46.62,46.19,46.34,19413500,15.9031369189132,16.0372970616425,15.8893769042743,15.9409769591702,56434532.984033,0.0,1.0
2010-06-08,46.31,46.42,45.6723,46.08,22759200,15.930656948191,15.968496988448,15.7112879148103,15.8515368640173,66160394.7299665,0.0,1.0
2010-06-09,45.86,46.55,45.73,46.39,18267600,15.7758567835034,16.0132170360245,15.7311367359269,15.9581769774689,53103431.8767413,0.0,1.0
2010-06-10,47.2,47.47,46.34,46.38,19143600,16.2368172739067,16.3296973727193,15.9409769591702,15.9547369738091,55649940.795484,0.0,1.0
2010-06-11,47.2,47.4,46.82,47.09,12306500,16.2368172739067,16.3056173471012,16.1060971348371,16.1989772336497,35774671.2425889,0.0,1.0
2010-06-14,47.33,47.65,47.28,47.44,14164200,16.2815373214831,16.3916174385943,16.2643373031845,16.3193773617401,41174956.1950415,0.0,1.0
2010-06-15,48.17,48.21,47.44,47.54,19942600,16.5704976289001,16.584257643539,16.3193773617401,16.3537773983373,57972612.7430588,0.0,1.0
2010-06-16,48.79,48.87,47.67,47.79,19606500,16.7837778558031,16.8112978850809,16.3984974459138,16.4397774898305,56995578.8987787,0.0,1.0
2010-06-17,48.63,48.85,48.25,48.84,16354700,16.7287377972475,16.8044178777614,16.5980176581779,16.8009778741017,47542681.9787241,0.0,1.0
2010-06-18,48.77,49.0,48.4,48.86,18738400,16.7768978484836,16.8560179326573,16.6496177130738,16.8078578814212,54472035.0718832,0.0,1.0
2010-06-21,48.3,49.23,48.055,49.16,15873200,16.6152176764765,16.935138016831,16.5309375868132,16.9110579912129,46142974.1655112,0.0,1.0
2010-06-22,47.99,48.705,47.95,48.32,12384300,16.508577563025,16.7545378246954,16.4948175483861,16.622097683796,36000833.7926782,0.0,1.0
2010-06-23,47.56,48.16,47.38,48.04,13522900,16.3606574056568,16.5670576252403,16.2987373397817,16.5257775813236,39310713.9923135,0.0,1.0
2010-06-24,47.46,47.86,47.23,47.38,14688800,16.3262573690595,16.4638575154486,16.2471372848858,16.2987373397817,42699954.5726357,0.0,1.0
2010-06-25,47.19,47.64,47.1,47.62,28662700,16.2333772702469,16.3881774349346,16.2024172373094,16.3812974276151,83321713.6817906,0.0,1.0
2010-06-28,47.18,47.6,47.04,47.25,11372800,16.2299372665872,16.3744174202957,16.181777215351,16.2540172922053,33060429.9441527,0.0,1.0
2010-06-29,46.65,47.0,46.25,47.0,17382600,16.0476170726217,16.1680172007121,15.9100169262327,16.1680172007121,50530760.1951349,0.0,1.0
2010-06-30,46.78,47.24,46.18,46.66,21387600,16.0923371201982,16.2505772885456,15.8859369006146,16.0510570762815,62173189.6695237,0.0,1.0
2010-07-01,46.46,46.66,45.71,46.55,17965400,15.9822570030869,16.0510570762815,15.7242567286075,16.0132170360245,52224944.4392483,0.0,1.0
2010-07-02,46.46,46.76,46.22,46.48,11833200,15.9822570030869,16.0854571128787,15.8996969152535,15.9891370104064,34398800.6133185,0.0,1.0
2010-07-06,46.69,46.97,46.31,46.78,20032300,16.0613770872606,16.157697189733,15.930656948191,16.0923371201982,58233368.2796015,0.0,1.0
2010-07-07,47.71,47.77,46.5895,46.74,19011200,16.4122574605527,16.432897482511,16.0268050504804,16.0785771055593,55265057.4840212,0.0,1.0
2010-07-08,48.1,48.15,47.68,47.9,15291900,16.546417603282,16.5636176215806,16.4019374495735,16.4776175300875,44453150.3818751,0.0,1.0
2010-07-09,48.03,48.16,47.52,48.16,10837800,16.5223375776639,16.5670576252403,16.3468973910179,16.5670576252403,31505199.0405827,0.0,1.0
2010-07-12,47.82,48.1,47.6,48.1,11977200,16.4500975008097,16.546417603282,16.3744174202957,16.546417603282,34817404.8191391,0.0,1.0
2010-07-13,47.67,47.89,47.62,47.78,14423500,16.5498576069417,16.6262362239656,16.5324988303454,16.5880469154536,41545266.5110306,0.44,1.0
2010-07-14,47.85,47.86,47.17,47.53,11571600,16.6123492026885,16.6158209580078,16.3762698409784,16.501253032472,33330689.9129228,0.0,1.0
2010-07-15,48.02,48.11,47.68,47.86,12081000,16.671369043116,16.7026148409894,16.553329362261,16.6158209580078,34797959.2137665,0.0,1.0
2010-07-16,47.07,48.14,47.02,47.91,19046200,16.3415522877857,16.7130301069472,16.3241935111894,16.6331797346041,54860432.9755186,0.0,1.0
2010-07-19,47.41,47.58,47.25,47.41,8753800,16.4595919686408,16.5186118090683,16.4040438835325,16.4595919686408,25214334.5224293,0.0,1.0
2010-07-20,47.47,47.55,46.86,47.13,16479900,16.4804225005564,16.5081965431105,16.2686454260812,16.3623828197013,47468494.9960226,0.0,1.0
2010-07-21,48.68,49.38,47.65,47.65,3524700,16.9005048941876,17.1435277665362,16.5429140963032,16.5429140963032,10152501.187051,0.0,1.0
2010-07-22,49.01,49.54,48.36,49.02,22413000,17.0150728197234,17.1990758516445,16.7894087239711,17.0185445750427,64558121.0047302,0.0,1.0
2010-07-23,48.93,49.16,48.58,48.98,18181100,16.9872987771693,17.0671491495124,16.8657873409949,17.0046575537656,52368609.9049257,0.0,1.0
2010-07-26,49.24,49.37,48.82,48.82,12334500,17.0949231920665,17.140056011217,16.9491094686573,16.9491094686573,35528137.3994042,0.0,1.0
2010-07-27,49.27,49.5,48.96,49.5,9663600,17.1053384580243,17.1851888303674,16.9977140431271,17.1851888303674,27834910.9062291,0.0,1.0
2010-07-28,49.22,49.48,48.85,49.31,14290700,17.087979681428,17.1782453197289,16.9595247346151,17.1192254793014,41162751.0749252,0.0,1.0
2010-07-29,48.98,49.77,48.93,49.44,18437600,17.0046575537656,17.2789262239876,16.9872987771693,17.1643582984518,53107429.2525237,0.0,1.0
2010-07-30,49.08,49.36,48.3,48.72,16298000,17.0393751069582,17.1365842558977,16.7685781920555,16.9143919154647,46944552.542502,0.0,1.0
2010-08-02,49.83,50.0,49.62,49.71,15648100,17.2997567559032,17.3587765963307,17.2268498941986,17.258095692072,45072588.8231884,0.0,1.0
2010-08-03,50.0,50.61,49.76,49.91,18921200,17.3587765963307,17.570553670806,17.2754544686683,17.3275307984573,54500384.5605098,0.0,1.0
2010-08-04,50.18,50.27,49.79,49.98,12857200,17.4212681920775,17.4525139899509,17.2858697346261,17.3518330856922,37033715.8516049,0.0,1.0
2010-08-05,49.98,50.08,49.72,49.93,12290500,17.3518330856922,17.3865506388849,17.2615674473913,17.3344743090959,35401400.3573211,0.0,1.0
2010-08-06,50.57,50.68,49.71,49.71,16663100,17.5566666495289,17.5948559580408,17.258095692072,17.258095692072,47996181.9530595,0.0,1.0
2010-08-09,50.88,50.95,50.43,50.63,9375500,17.6642910644262,17.688593351661,17.5080620750592,17.5774971814445,27005071.3193168,0.0,1.0
2010-08-10,51.47,51.7,50.59,50.67,18687300,17.8691246282629,17.948975000606,17.5636101601674,17.5913842027216,53826661.9663452,0.0,1.0
2010-08-11,50.39,51.11,50.27,51.03,13175400,17.4941750537821,17.7441414367693,17.4525139899509,17.7163673942151,37950255.0968511,0.0,1.0
2010-08-12,50.39,50.54,49.73,49.91,9210000,17.4941750537821,17.5462513835711,17.2650392027105,17.3275307984573,26528367.2178453,0.0,1.0
2010-08-13,50.06,50.26,49.91,50.12,10601900,17.3796071282463,17.4490422346317,17.3275307984573,17.4004376601619,30537578.3286509,0.0,1.0
2010-08-16,50.34,50.4297,49.765,50.05,9995400,17.4768162771858,17.5079579223996,17.277190346328,17.3761353729271,28790623.4190283,0.0,1.0
2010-08-17,50.69,50.89,50.25,50.5,12592300,17.5983277133601,17.6677628197454,17.4455704793124,17.532364362294,36270701.2505182,0.0,1.0
2010-08-18,50.23,50.72,50.22,50.63,12794000,17.4386269686739,17.6087429793179,17.4351552133546,17.5774971814445,36851675.3729763,0.0,1.0
2010-08-19,49.32,50.21,49.04,50.16,21298000,17.1226972346206,17.4316834580353,17.0254880856812,17.414324681439,61346489.1428523,0.0,1.0
2010-08-20,49.34,49.43,48.93,49.04,13354300,17.1296407452592,17.1608865431326,16.9872987771693,17.0254880856812,38465556.3884116,0.0,1.0
2010-08-23,49.78,50.18,49.55,49.55,15039500,17.2823979793069,17.4212681920775,17.2025476069638,17.2025476069638,43319585.1001936,0.0,1.0
2010-08-24,49.48,49.78,49.07,49.29,18669600,17.1782453197289,17.2823979793069,17.035903351639,17.1122819686628,53775679.11078,0.0,1.0
2010-08-25,49.82,50.05,49.15,49.18,15743000,17.2962850005839,17.3761353729271,17.0636773941931,17.0740926601509,45345937.5798631,0.0,1.0
2010-08-26,49.5,50.05,49.37,50.05,11410700,17.1851888303674,17.3761353729271,17.140056011217,17.3761353729271,32867235.5931235,0.0,1.0
2010-08-27,49.84,49.9,49.01,49.56,9445300,17.3032285112225,17.3240590431381,17.0150728197234,17.206019362283,27206122.3542577,0.0,1.0
2010-08-30,49.49,50.09,49.49,49.89,8679200,17.1817170750482,17.3900223942041,17.1817170750482,17.3205872878188,24999457.628352,0.0,1.0
2010-08-31,49.34,49.45,49.02,49.2,14662900,17.1296407452592,17.1678300537711,17.0185445750427,17.0810361707894,42234831.2354552,0.0,1.0
2010-09-01,50.27,50.61,49.72,49.72,14708400,17.4525139899509,17.570553670806,17.2615674473913,17.2615674473913,42365888.8585185,0.0,1.0
2010-09-02,50.61,50.63,50.21,50.21,10352200,17.570553670806,17.5774971814445,17.4316834580353,17.4316834580353,29818345.6148292,0.0,1.0
2010-09-03,50.74,50.99,50.25,50.94,9947400,17.6156864899564,17.7024803729381,17.4455704793124,17.6851215963417,28652364.827665,0.0,1.0
2010-09-07,50.49,50.79,50.355,50.5,9685700,17.5288926069748,17.6330452665528,17.4820239101647,17.532364362294,27898567.4660026,0.0,1.0
2010-09-08,50.45,50.88,50.35,50.49,11613500,17.5150055856977,17.6642910644262,17.480288032505,17.5288926069748,33451378.1416337,0.0,1.0
2010-09-09,51.09,51.32,50.95,50.95,10887200,17.7371979261307,17.8170482984739,17.688593351661,17.688593351661,31359352.8310669,0.0,1.0
2010-09-10,51.54,51.59,51.09,51.25,9255300,17.8934269154977,17.910785692094,17.7371979261307,17.792746011239,26658848.7634445,0.0,1.0
2010-09-13,51.45,51.79,51.23,51.79,10166900,17.8621811176243,17.9802207984794,17.7858025006005,17.9802207984794,29284609.8444204,0.0,1.0
2010-09-14,51.41,51.63,51.11,51.42,11609400,17.8482940963473,17.9246727133711,17.7441414367693,17.8517658516665,33439568.5536213,0.0,1.0
2010-09-15,51.66,51.75,51.15,51.36,9559600,17.9350879793289,17.9663337772023,17.7580284580463,17.8309353197509,27535350.6249418,0.0,1.0
2010-09-16,51.61,51.78,51.0,51.41,11555800,17.9177292027326,17.9767490431601,17.7059521282573,17.8482940963473,33285179.7932656,0.0,1.0
2010-09-17,51.64,51.93,51.53,51.78,15078300,17.9281444686904,18.0288253729491,17.8899551601785,17.9767490431601,43431344.1282124,0.0,1.0
2010-09-20,52.26,52.39,51.53,51.6,11174000,18.1433932984849,18.1885261176353,17.8899551601785,17.9142574474133,32185447.9144628,0.0,1.0
2010-09-21,52.15,52.36,51.75,52.36,11983500,18.105203989973,18.1781108516775,17.9663337772023,18.1781108516775,34517121.4500595,0.0,1.0
2010-09-22,51.99,52.4295,51.86,52.21,10671500,18.0496559048647,18.2022395511464,18.0045230857142,18.1260345218885,30738053.2861277,0.0,1.0
2010-09-23,51.6,51.93,51.5,51.55,8975800,17.9142574474133,18.0288253729491,17.8795398942207,17.896898670817,25853780.5074849,0.0,1.0
2010-09-24,51.94,52.33,51.75,51.99,13700500,18.0322971282684,18.1676955857197,17.9663337772023,18.0496559048647,39462746.4786198,0.0,1.0
2010-09-27,52.1,52.26,51.7933,51.95,10238400,18.0878452133766,18.1433932984849,17.9813664777347,18.0357688835876,29490557.5378054,0.0,1.0
2010-09-28,52.38,52.48,51.92,52.21,9584200,18.1850543623161,18.2197719155087,18.0253536176298,18.1260345218885,27606208.1530155,0.0,1.0
2010-09-29,52.49,52.57,52.11,52.38,11276500,18.223243670828,18.2510177133821,18.0913169686959,18.1850543623161,32480687.6147701,0.0,1.0
2010-09-30,52.24,52.86,52.1,52.43,13436200,18.1364497878463,18.3516986176408,18.0878452133766,18.2024131389124,38701460.1099255,0.0,1.0
2010-10-01,52.58,52.58,52.12,52.54,9918000,18.2544894687014,18.2544894687014,18.0947887240152,18.2406024474243,28567681.4404549,0.0,1.0
2010-10-04,52.51,52.91,52.17,52.57,11171900,18.2301871814665,18.3690573942372,18.1121475006115,18.2510177133821,32179399.1010908,0.0,1.0
2010-10-05,53.08,53.17,52.69,52.77,13040400,18.4280772346647,18.4593230325381,18.2926787772133,18.3204528197675,37561402.8086417,0.0,1.0
2010-10-06,52.98,53.22,52.66,52.97,10249000,18.393359681472,18.4766818091344,18.2822635112555,18.3898879261528,29521089.6433981,0.0,1.0
2010-10-07,52.58,53.23,52.44,53.19,33616900,18.2544894687014,18.4801535644537,18.2058848942317,18.4662665431766,96829692.5000633,0.0,1.0
2010-10-08,52.81,52.93,52.41,52.55,31929100,18.3343398410445,18.3760009048757,18.1954696282739,18.2440742027436,91968174.7812491,0.0,1.0
2010-10-11,52.81,52.92,52.58,52.9,10334300,18.3343398410445,18.3725291495564,18.2544894687014,18.3655856389179,29766786.6818001,0.0,1.0
2010-10-12,53.51,53.62,52.71,52.798,34974300,18.5773627133931,18.6155520219051,18.2996222878519,18.3301737346614,100739530.248327,0.0,1.0
2010-10-13,53.18,53.52,53.11,53.4,12724800,18.6155520219051,18.7345683379534,18.5910486627187,18.6925625793481,36351587.2751834,0.44,1.0
2010-10-14,53.21,53.27,52.82,53.21,12357400,18.6260534615564,18.647056340859,18.4895347460892,18.6260534615564,35302016.895696,0.0,1.0
2010-10-15,53.17,53.75,53.11,53.37,16524300,18.6120515420213,18.8150793752801,18.5910486627187,18.6820611396968,47205813.3417668,0.0,1.0
2010-10-18,53.67,53.67,53.05,53.18,12793200,18.78707553621,18.78707553621,18.570045783416,18.6155520219051,36546989.0551424,0.0,1.0
2010-10-19,52.87,53.45,52.5,53.22,15452000,18.5070371455081,18.710064978767,18.3775193898085,18.6295539414402,44142519.0632572,0.0,1.0
2010-10-20,52.42,52.55,51.67,52.18,22703200,18.3495155507383,18.3950217892274,18.0869795594553,18.2655040335278,64857393.1398486,0.0,1.0
2010-10-21,52.84,53.09,52.49,52.68,15314200,18.4965357058568,18.5840477029511,18.3740189099247,18.4405280277164,43748858.7521701,0.0,1.0
2010-10-22,52.56,52.95,52.35,52.95,7370500,18.3985222691112,18.5350409845783,18.3250121915519,18.5350409845783,21055684.491052,0.0,1.0
2010-10-25,52.51,53.23,52.46,52.85,13040000,18.3810198696923,18.6330544213239,18.3635174702734,18.5000361857406,37252035.2436495,0.0,1.0
2010-10-26,52.69,52.69,52.32,52.39,8310100,18.4440285076002,18.4440285076002,18.3145107519006,18.339014111087,23739887.8894365,0.0,1.0
2010-10-27,51.64,52.34,51.03,52.34,20438900,18.076478119804,18.3215117116681,17.8629488468939,18.3215117116681,58388851.4679011,0.0,1.0
2010-10-28,51.75,52.13,51.36,51.84,13601700,18.1149833985255,18.2480016341089,17.9784646830584,18.1464877174795,38856672.3752722,0.0,1.0
2010-10-29,51.32,51.86,50.93,51.78,21343200,17.9644627635233,18.153488677247,17.8279440480561,18.1254848381769,60972211.55002,0.0,1.0
2010-11-01,50.6,51.64,50.32,51.58,20652900,17.7124282118916,18.076478119804,17.614414775146,18.0554752405014,59000196.2180653,0.0,1.0
2010-11-02,50.88,51.06,50.71,50.79,15725900,17.8104416486373,17.8734502865452,17.7509334906131,17.7789373296833,44924983.2084439,0.0,1.0
2010-11-03,51.04,51.1884,50.6,50.86,12040800,17.8664493267776,17.9183964482528,17.7124282118916,17.8034406888697,34397569.4755933,0.0,1.0
2010-11-04,50.88,51.58,50.72,51.37,19313400,17.8104416486373,18.0554752405014,17.7544339704969,17.9819651629422,55173578.027201,0.0,1.0
2010-11-05,50.92,51.06,50.61,50.86,13746900,17.8244435681724,17.8734502865452,17.7159286917754,17.8034406888697,39271472.6450096,0.0,1.0
2010-11-08,50.45,50.93,50.22,50.93,13792400,17.659921013635,17.8279440480561,17.5794099763083,17.8279440480561,39401454.8231989,0.0,1.0
2010-11-09,50.05,50.556,49.89,50.48,17928300,17.5199018182841,17.697026100403,17.4638941401437,17.6704224532864,51216691.9830309,0.0,1.0
2010-11-10,50.17,50.17,49.46,49.87,15562500,17.5619075768894,17.5619075768894,17.3133735051415,17.4568931803762,44458190.0674307,0.0,1.0
2010-11-11,49.78,50.15,49.69,49.78,18147700,17.4253888614222,17.5549066171218,17.3938845424683,17.4253888614222,51843463.1895077,0.0,1.0
2010-11-12,48.58,49.6,48.48,49.56,27260300,17.0053312753695,17.3623802235143,16.9703264765317,17.3483783039792,77875893.8920597,0.0,1.0
2010-11-15,48.16,49.25,48.08,48.89,28721900,16.858311120251,17.2398634275823,16.8303072811808,17.1138461517664,82051321.4006579,0.0,1.0
2010-11-16,47.66,48.23,47.56,48.04,21728800,16.6832871260624,16.8828144794374,16.6482823272246,16.8163053616457,62073774.800783,0.0,1.0
2010-11-17,47.8,48.11,47.71,47.83,15338400,16.7322938444352,16.8408087208321,16.7007895254812,16.7427952840865,43817992.1304596,0.0,1.0
2010-11-18,47.62,47.97,47.2,47.93,25482700,16.6692852065273,16.7918020024593,16.5222650514088,16.7778000829242,72797733.0140603,0.0,1.0
2010-11-19,47.4,47.74,47.2,47.64,23808400,16.5922746490843,16.7112909651325,16.5222650514088,16.6762861662948,68014674.5318178,0.0,1.0
2010-11-22,47.25,47.57,46.72,47.55,19252300,16.5397674508277,16.6517828071084,16.3542420169877,16.6447818473409,54999030.5307755,0.0,1.0
2010-11-23,46.95,47.2,46.85,47.17,18675400,16.4347530543145,16.5222650514088,16.3997482554767,16.5117636117575,53350970.7813844,0.0,1.0
2010-11-24,46.96,47.41,46.85,47.21,15429300,16.4382535341982,16.595775128968,16.3997482554767,16.5257655312926,44077670.8117211,0.0,1.0
2010-11-26,46.8,47.02,46.76,47.02,6334300,16.3822458560579,16.4592564135009,16.3682439365228,16.4592564135009,18095518.929743,0.0,1.0
2010-11-29,46.49,46.9,46.2,46.76,20689400,16.2737309796609,16.4172506548956,16.1722170630315,16.3682439365228,59104467.6357334,0.0,1.0
2010-11-30,46.51,46.57,46.03,46.09,18827000,16.2807319394285,16.3017348187311,16.1127089050073,16.13371178431,53784054.2586034,0.0,1.0
2010-12-01,47.01,47.17,46.705,46.89,20241700,16.4557559336171,16.5117636117575,16.348991297162,16.4137501750118,57825500.1373759,0.0,1.0
2010-12-02,47.61,47.65,47.07,47.15,18602500,16.6657847266435,16.6797866461786,16.4767588129197,16.5047626519899,53142713.6211649,0.0,1.0
2010-12-03,47.37,47.65,47.12,47.57,15885500,16.5817732094329,16.6797866461786,16.4942612123386,16.6517828071084,45380920.6950151,0.0,1.0
2010-12-06,46.92,47.5,46.8,47.5,22962200,16.4242516146631,16.627279447922,16.3822458560579,16.627279447922,65597291.6926176,0.0,1.0
2010-12-07,46.89,47.23,46.8,47.15,19987000,16.4137501750118,16.5327664910601,16.3822458560579,16.5047626519899,57097885.6146338,0.0,1.0
2010-12-08,46.73,47.0299,46.4,46.93,22138500,16.3577424968715,16.4627218885858,16.242226660707,16.4277520945469,63244185.7547189,0.0,1.0
2010-12-09,47.13,47.2,46.75,46.86,16280300,16.4977616922224,16.5222650514088,16.364743456639,16.4032487353605,46508766.0565328,0.0,1.0
2010-12-10,47.62,47.67,47.11,47.23,18346300,16.6692852065273,16.6867876059461,16.4907607324548,16.5327664910601,52410813.9716692,0.0,1.0
2010-12-13,47.48,47.76,47.13,47.68,20677500,16.6202784881544,16.7182919249001,16.4977616922224,16.6902880858299,59070472.2968225,0.0,1.0
2010-12-14,48.05,48.05,47.35,47.49,18408700,16.8198058415295,16.8198058415295,16.5747722496654,16.6237789680382,52589075.2446144,0.0,1.0
2010-12-15,48.12,48.37,47.76,48.09,16467600,16.8443092007159,16.9318211978102,16.7182919249001,16.8338077610646,47043835.550485,0.0,1.0
2010-12-16,48.56,48.62,47.82,48.17,15183600,16.9983303156019,17.0193331949046,16.7392948042027,16.8618116001348,43375767.0494999,0.0,1.0
2010-12-17,48.4,48.62,47.96,48.62,21597300,16.9423226374616,17.0193331949046,16.7883015225755,17.0193331949046,61698112.0220607,0.0,1.0
2010-12-20,48.27,48.77,48.13,48.56,12841300,16.8968163989725,17.0718403931612,16.8478096805997,16.9983303156019,36684398.786371,0.0,1.0
2010-12-21,48.0,48.425,47.86,48.18,16193600,16.8023034421106,16.951073837171,16.7532967237378,16.8653120800186,46261085.7301814,0.0,1.0
2010-12-22,47.84,48.19,47.8,48.12,14680400,16.7462957639703,16.8688125599023,16.7322938444352,16.8443092007159,41938249.8612632,0.0,1.0
2010-12-23,47.81,48.03,47.71,47.73,10838800,16.735794324319,16.812804881762,16.7007895254812,16.7077904852488,30963754.5704653,0.0,1.0
2010-12-27,47.38,47.8,47.3,47.79,13794700,16.5852736893167,16.7322938444352,16.5572698502465,16.7287933645514,39408025.3508875,0.0,1.0
2010-12-28,47.39,47.55,47.23,47.53,15750900,16.5887741692005,16.6447818473409,16.5327664910601,16.6377808875733,44996401.9876687,0.0,1.0
2010-12-29,47.42,47.55,47.25,47.34,9659000,16.5992756088518,16.6447818473409,16.5397674508277,16.5712717697816,27593359.5412892,0.0,1.0
2010-12-30,47.57,47.7,47.37,47.47,9403700,16.6517828071084,16.6972890455974,16.5817732094329,16.6167780082707,26864030.9678457,0.0,1.0
2010-12-31,47.91,48.18,47.44,47.44,11564400,16.7707991231567,16.8653120800186,16.6062765686193,16.6062765686193,33036613.2186856,0.0,1.0
2011-01-03,47.82,48.29,47.77,48.29,19050200,16.7392948042027,16.9038173587401,16.7217924047839,16.9038173587401,54421681.1195225,0.0,1.0
2011-01-04,48.27,48.32,47.8,48.04,18826300,16.8968163989725,16.9143187983914,16.7322938444352,16.8163053616457,53782054.5327853,0.0,1.0
2011-01-05,48.27,48.82,48.07,48.22,28342600,16.8968163989725,17.08934279258,16.826806801297,16.8793139995536,80967755.6822594,0.0,1.0
2011-01-06,48.17,48.62,47.78,48.5,32471000,16.8618116001348,17.0193331949046,16.7252928846676,16.9773274362993,92761567.2083239,0.0,1.0
2011-01-07,48.37,48.45,48.0299,48.14,21604400,16.9318211978102,16.9598250368804,16.8127698769631,16.8513101604835,61718394.9553608,0.0,1.0
2011-01-10,47.94,48.44,47.81,48.3,29427800,16.781300562808,16.9563245569967,16.735794324319,16.9073178386238,84067902.050849,0.0,1.0
2011-01-11,47.84,48.18,47.66,48.18,15640400,16.7462957639703,16.8653120800186,16.6832871260624,16.8653120800186,44680730.9834951,0.0,1.0
2011-01-12,47.58,47.83,47.53,47.82,19803200,16.8093044018782,16.8976256734307,16.7916401475677,16.8940928225686,56054446.6012953,0.44,1.0
2011-01-13,47.37,47.8,47.26,47.8,14638500,16.7351145337741,16.8870271208444,16.6962531742909,16.8870271208444,41435374.9178446,0.0,1.0
2011-01-14,46.89,47.46,46.78,47.35,23048900,16.5655376923932,16.766910191533,16.5266763329101,16.7280488320499,65241644.4952632,0.0,1.0
2011-01-18,47.2,47.27,46.63,46.85,23327800,16.6750560691183,16.699786025153,16.4736835699786,16.5514062889448,66031091.9157359,0.0,1.0
2011-01-19,47.33,47.71,47.21,47.27,19433300,16.7209831303256,16.8552314630855,16.6785889199804,16.699786025153,55007416.8385391,0.0,1.0
2011-01-20,47.96,47.96,47.31,47.36,23437200,16.943552734638,16.943552734638,16.7139174286014,16.731581682912,66340756.8415146,0.0,1.0
2011-01-21,47.92,48.1699,47.82,48.11,17318000,16.9294213311896,17.0177072742335,16.8940928225686,16.9965454975696,49019901.1392722,0.0,1.0
2011-01-24,48.17,48.201,47.87,47.9,15529100,17.0177426027422,17.0286944404147,16.9117570768791,16.9223556294654,43956285.1819996,0.0,1.0
2011-01-25,47.96,48.2,47.79,48.16,20015800,16.943552734638,17.0283411553285,16.8834942699823,17.0142097518801,56656226.8866754,0.0,1.0
2011-01-26,46.75,48.2,46.75,48.15,43138100,16.5160777803238,17.0283411553285,16.5160777803238,17.010676901018,122105635.600879,0.0,1.0
2011-01-27,46.38,46.79,46.1,46.67,37021800,16.385362298426,16.5302091837722,16.2864424742872,16.487814973427,104792988.566688,0.0,1.0
2011-01-28,45.49,46.5,45.34,46.36,36420800,16.070938571699,16.4277565087712,16.0179458087675,16.3782965967018,103091812.877538,0.0,1.0
2011-01-31,45.16,45.92,45.07,45.85,34672700,15.9543544932497,16.2228511587694,15.9225588354907,16.1981212027347,98143684.3880145,0.0,1.0
2011-02-01,45.23,45.445,45.08,45.18,27734400,15.9790844492844,16.0550407428195,15.9260916863528,15.9614201949739,78504304.5476975,0.0,1.0
2011-02-02,45.73,45.79,45.11,45.27,26265500,16.1557269923894,16.176924097562,15.9366902389392,15.9932158527328,74346472.6512042,0.0,1.0
2011-02-03,46.0,46.14,45.62,45.76,17199200,16.2511139656662,16.3005738777356,16.1168656329063,16.1663255449757,48683628.8067079,0.0,1.0
2011-02-04,46.12,46.2,45.73,46.025,20698400,16.2935081760114,16.3217709829082,16.1557269923894,16.2599460928214,58588377.511324,0.0,1.0
2011-02-07,45.69,46.16,45.43,46.16,23649800,16.141595588941,16.3076395794598,16.0497414665264,16.3076395794598,66942537.1268945,0.0,1.0
2011-02-08,45.61,45.74,45.43,45.59,20216100,16.1133327820442,16.1592598432515,16.0497414665264,16.10626708032,57223191.0972191,0.0,1.0
2011-02-09,45.54,45.78,45.35,45.46,15826500,16.0886028260095,16.1733912466999,16.0214786596296,16.0603400191127,44798098.243486,0.0,1.0
2011-02-10,45.49,45.68,45.38,45.45,16327400,16.070938571699,16.1380627380789,16.0320772122159,16.0568071682506,46215933.3561238,0.0,1.0
2011-02-11,45.56,45.65,45.28,45.36,17146900,16.0956685277337,16.1274641854926,15.9967487035949,16.0250115104917,48535589.7242745,0.0,1.0
2011-02-14,45.98,46.05,45.6,45.72,17675600,16.244048263942,16.2687782199767,16.1097999311821,16.1521941415273,50032114.8271923,0.0,1.0
2011-02-15,46.75,46.8,45.69,46.04,25261500,16.5160777803238,16.5337420346343,16.141595588941,16.2652453691146,71504575.1605105,0.0,1.0
2011-02-16,46.26,46.84,46.16,46.77,19071600,16.3429680880808,16.5478734380827,16.3076395794598,16.523143482048,53983597.7923399,0.0,1.0
2011-02-17,46.32,46.42,46.06,46.23,14300500,16.3641651932534,16.3994937018744,16.2723110708388,16.3323695354945,40478640.5036472,0.0,1.0
2011-02-18,46.88,46.89,46.28,46.36,20295500,16.5620048415311,16.5655376923932,16.350033789805,16.3782965967018,57447938.7672997,0.0,1.0
2011-02-22,46.97,47.17,46.47,46.47,23800100,16.59380049929,16.664457516532,16.4171579561849,16.4171579561849,67367972.5779414,0.0,1.0
2011-02-23,46.47,46.99,46.35,46.87,21472000,16.4171579561849,16.6008662010142,16.3747637458397,16.558471990669,60778110.4782569,0.0,1.0
2011-02-24,47.2,47.22,46.345,46.53,27052700,16.6750560691183,16.6821217708425,16.3729973204087,16.4383550613575,76574701.44072,0.0,1.0
2011-02-25,47.64,47.73,47.01,47.28,24082900,16.8305015070508,16.8622971648097,16.6079319027384,16.7033188760151,68168459.2416547,0.0,1.0
2011-02-28,48.1,48.56,47.67,47.87,25209000,16.9930126467075,17.1555237863641,16.8411000596371,16.9117570768791,71355969.9630389,0.0,1.0
2011-03-01,47.5,48.3,47.43,48.19,19163600,16.7810415949814,17.0636696639495,16.7563116389467,17.0248083044664,54244010.7098137,0.0,1.0
2011-03-02,47.68,47.68,47.18,47.24,15155400,16.8446329104992,16.8446329104992,16.6679903673941,16.6891874725667,42898499.2335214,0.0,1.0
2011-03-03,48.35,48.4,47.84,47.92,17471600,17.08133391826,17.0989981725705,16.9011585242928,16.9294213311896,49454677.4884459,0.0,1.0
2011-03-04,48.69,48.95,48.26,48.27,23068100,17.2014508475714,17.2933049699861,17.0495382605011,17.0530711113632,65295991.5389101,0.0,1.0
2011-03-07,48.5,48.9,48.28,48.9,14466800,17.1343266811915,17.2756407156756,17.0566039622253,17.2756407156756,40949365.1577331,0.0,1.0
2011-03-08,48.7,48.84,48.45,48.49,11799400,17.2049836984335,17.254443610503,17.116662426881,17.1307938303294,33399088.896104,0.0,1.0
2011-03-09,49.07,49.13,48.56,48.74,13483300,17.3356991803313,17.3568962855039,17.1555237863641,17.2191151018819,38165494.4584332,0.0,1.0
2011-03-10,48.5,48.94,48.4,48.81,19423500,17.1343266811915,17.289772119124,17.0989981725705,17.2438450579166,54979677.2016776,0.0,1.0
2011-03-11,48.46,48.75,48.03,48.33,14923900,17.1201952777431,17.222647952744,16.9682826906727,17.0742682165358,42243221.0770518,0.0,1.0
2011-03-14,48.22,48.32,47.97,48.31,12797600,17.0354068570527,17.0707353656737,16.9470855855001,17.0672025148116,36224569.0506957,0.0,1.0
2011-03-15,47.65,47.8,47.13,47.54,26149600,16.8340343579129,16.8870271208444,16.6503261130836,16.7951729984298,74018408.9866907,0.0,1.0
2011-03-16,46.71,47.54,46.5,47.52,21944500,16.5019463768754,16.7951729984298,16.4277565087712,16.7881072967056,62115557.2555003,0.0,1.0
2011-03-17,47.26,47.3,46.75,47.19,18798200,16.6962531742909,16.7103845777393,16.5160777803238,16.6715232182562,53209718.5354121,0.0,1.0
2011-03-18,47.91,48.34,47.49,47.57,19049600,16.9258884803275,17.0778010673979,16.7775087441193,16.8057715510161,53921325.1381614,0.0,1.0
2011-03-21,48.03,48.23,47.83,48.13,12221700,16.9682826906727,17.0389397079148,16.8976256734307,17.0036111992938,34594440.798813,0.0,1.0
2011-03-22,47.96,48.16,47.65,47.95,13636300,16.943552734638,17.0142097518801,16.8340343579129,16.9400198837759,38598572.4624932,0.0,1.0
2011-03-23,47.99,48.03,47.28,47.95,12868400,16.9541512872243,16.9682826906727,16.7033188760151,16.9400198837759,36424973.7741431,0.0,1.0
2011-03-24,48.11,48.14,47.73,48.14,14031800,16.9965454975696,17.0071440501559,16.8622971648097,17.0071440501559,39718064.9501118,0.0,1.0
2011-03-25,48.03,48.23,47.62,48.23,17943500,16.9682826906727,17.0389397079148,16.8234358053266,17.0389397079148,50790425.9205758,0.0,1.0
2011-03-28,48.08,48.19,48.0,48.13,9457000,16.9859469449833,17.0248083044664,16.9576841380864,17.0036111992938,26768749.5712031,0.0,1.0
2011-03-29,48.38,48.38,47.9,48.02,15344100,17.0919324708463,17.0919324708463,16.9223556294654,16.9647498398106,43432628.7718619,0.0,1.0
2011-03-30,48.96,49.16,48.53,48.6,19547100,17.2968378208482,17.3674948380902,17.1449252337778,17.1696551898125,55329536.2951533,0.0,1.0
2011-03-31,49.05,49.45,48.81,49.02,20532000,17.3286334786071,17.4699475130911,17.2438450579166,17.3180349260208,58117369.799719,0.0,1.0
2011-04-01,49.37,49.4,49.05,49.15,13283000,17.4416847061943,17.4522832587806,17.3286334786071,17.3639619872281,37598530.2478896,0.0,1.0
2011-04-04,50.25,50.47,49.75,50.0,21573900,17.7525755820592,17.8302983010255,17.5759330389542,17.6642543105067,61066546.0901111,0.0,1.0
2011-04-05,49.99,50.48,49.98,50.35,14296500,17.6607214596446,17.8338311518876,17.6571886087825,17.7879040906803,40467318.2028874,0.0,1.0
2011-04-06,50.68,50.73,50.03,50.04,16846300,17.9044881691296,17.9221524234401,17.674852863093,17.6783857139551,47684718.8221804,0.0,1.0
2011-04-07,50.49,50.65,50.14,50.55,12180400,17.8373640027497,17.8938896165433,17.7137142225761,17.8585611079223,34477538.0434686,0.0,1.0
2011-04-08,50.49,50.7,50.32,50.54,12129000,17.8373640027497,17.9115538708538,17.777305538094,17.8550282570602,34332046.478706,0.0,1.0
2011-04-11,50.91,51.035,50.4,50.5,15596900,17.9857437389579,18.0299043747342,17.8055683449908,17.8408968536118,44148198.1798773,0.0,1.0
2011-04-12,51.03,51.45,50.6,50.82,21058300,18.0281379493031,18.1765176855114,17.8762253622328,17.953948081199,59607101.5221813,0.0,1.0
2011-04-13,50.45,51.03,50.32,50.56,15226100,17.9928094406821,18.199664336135,17.946445412391,18.0320405415439,42692429.3025181,0.48,1.0
2011-04-14,51.0,51.15,50.28,50.43,16117500,18.1889649449909,18.2424619007114,17.9321795575322,17.9856765132527,45191823.8605639,0.0,1.0
2011-04-15,51.9,51.97,51.11,51.42,27354100,18.5099466793142,18.5349119253172,18.2281960458526,18.3387564210084,76698102.625361,0.0,1.0
2011-04-18,51.28,51.59,50.86,51.58,21947000,18.2888259290026,18.3993863041584,18.139034452985,18.3958198404437,61537146.4723311,0.0,1.0
2011-04-19,51.09,51.23,50.91,51.06,16817400,18.2210631184232,18.270993610429,18.1568667715585,18.2103637272791,47154271.9772079,0.0,1.0
2011-04-20,50.8,51.98,50.05,51.82,27179000,18.1176356706968,18.5384783890319,17.850150892094,18.4814149695966,76207140.1089665,0.0,1.0
2011-04-21,51.8,52.96,50.64,50.72,38577900,18.4742820421672,18.8879918330729,18.0605722512615,18.0891039609791,108168491.497469,0.0,1.0
2011-04-25,51.32,51.67,50.7,51.5,16016400,18.3030917838614,18.427918013876,18.0819710335497,18.3672881307261,44908349.7862781,0.0,1.0
2011-04-26,51.77,51.84,50.99,51.17,15214600,18.4635826510231,18.488547897026,18.1853984812762,18.2495948281408,42660184.4770551,0.0,1.0
2011-04-27,52.18,52.25,51.6,51.76,14614400,18.6098076633259,18.6347729093289,18.4029527678731,18.4600161873084,40977284.9776844,0.0,1.0
2011-04-28,52.29,52.35,51.93,52.05,12604600,18.6490387641877,18.6704375464759,18.5206460704583,18.5634436350348,35342011.0459354,0.0,1.0
2011-04-29,52.04,52.38,51.9,52.32,11901000,18.5598771713201,18.68113693762,18.5099466793142,18.6597381553318,33369188.5071861,0.0,1.0
2011-05-02,52.59,52.73,52.1,52.22,15979100,18.7560326756288,18.8059631676347,18.5812759536083,18.6240735181848,44803764.395864,0.0,1.0
2011-05-03,52.85,52.9,52.15,52.3,21484700,18.8487607322111,18.8665930507846,18.5991082721818,18.6526052279024,60240904.4887272,0.0,1.0
2011-05-04,52.94,53.0,52.78,52.87,14542900,18.8808589056434,18.9022576879317,18.8237954862082,18.8558936596405,40776806.2802418,0.0,1.0
2011-05-05,52.57,52.94,52.35,52.84,13459900,18.7488997481994,18.8808589056434,18.6704375464759,18.8451942684964,37740184.891007,0.0,1.0
2011-05-06,52.52,52.87,52.31,52.75,11868000,18.7310674296259,18.8558936596405,18.6561716916171,18.8130960950641,33276659.8775972,0.0,1.0
2011-05-09,52.66,52.75,52.26,52.51,12066400,18.7809979216317,18.8130960950641,18.6383393730436,18.7275009659112,33832953.2142771,0.0,1.0
2011-05-10,52.84,52.91,52.605,52.77,8197300,18.8451942684964,18.8701595144993,18.7613823712009,18.8202290224935,22984391.979662,0.0,1.0
2011-05-11,53.05,53.35,52.84,52.9,15968100,18.9200900065052,19.0270839179463,18.8451942684964,18.8665930507846,44772921.5193344,0.0,1.0
2011-05-12,53.53,53.75,52.75,53.05,16783400,19.091280264811,19.1697424665345,18.8130960950641,18.9200900065052,47058939.4497527,0.0,1.0
2011-05-13,53.49,54.24,53.241,53.43,16772100,19.0770144099522,19.344499188555,18.988209463456,19.055615627664,47027255.4038632,0.0,1.0
2011-05-16,54.0,54.19,53.4,53.48,15205500,19.2589040594021,19.3266668699815,19.0449162365198,19.0734479462375,42634669.0064716,0.0,1.0
2011-05-17,53.5,53.9,53.11,53.9,14245700,19.0805808736669,19.223239422255,18.9414887887934,19.223239422255,39943487.8343686,0.0,1.0
2011-05-18,53.82,53.95,53.54,53.64,14587900,19.1947077125374,19.2410717408286,19.0948467285257,19.1305113656727,40902981.6842266,0.0,1.0
2011-05-19,53.42,54.0,53.12,53.97,12759800,19.0520491639492,19.2589040594021,18.9450552525081,19.248204668258,35777175.9947899,0.0,1.0
2011-05-20,53.51,53.91,52.93,53.4,15512000,19.0841473373816,19.2268058859697,18.8772924419287,19.0449162365198,43494063.7025015,0.0,1.0
2011-05-23,53.25,53.49,52.84,52.96,12916400,18.9914192807993,19.0770144099522,18.8451942684964,18.8879918330729,36216266.4006569,0.0,1.0
2011-05-24,53.33,53.54,52.99,53.42,9291500,19.0199509905169,19.0948467285257,18.898691224217,19.0520491639492,26052417.0249996,0.0,1.0
2011-05-25,52.97,53.37,52.72,53.31,12604400,18.8915582967876,19.0342168453757,18.80239670392,19.0128180630875,35341450.2663621,0.0,1.0
2011-05-26,52.14,53.09,51.56,52.92,37938900,18.5955418084671,18.934355861364,18.3886869130143,18.873725978214,106376800.760884,0.0,1.0
2011-05-27,51.55,52.25,51.37,52.12,19484700,18.3851204492996,18.6347729093289,18.3209241024349,18.5884088810377,54633108.7560683,0.0,1.0
2011-05-31,52.25,52.28,51.65,51.92,23704800,18.6347729093289,18.645472300473,18.4207850864466,18.5170796067436,66465838.1417649,0.0,1.0
2011-06-01,51.92,52.47,51.75,52.22,13972600,18.5170796067436,18.7132351110524,18.4564497235937,18.6240735181848,39177743.3270742,0.0,1.0
2011-06-02,51.25,51.88,51.035,51.88,18527900,18.2781265378585,18.5028137518848,18.2014475679923,18.5028137518848,51950339.2775642,0.0,1.0
2011-06-03,51.08,51.29,50.62,50.92,13345300,18.2174966547085,18.2923923927173,18.0534393238321,18.1604332352732,37418858.1955256,0.0,1.0
2011-06-06,51.02,51.23,50.88,51.09,12280700,18.1960978724203,18.270993610429,18.1461673804144,18.2210631184232,34433828.5270313,0.0,1.0
2011-06-07,51.38,51.77,51.14,51.3,14986800,18.3244905661496,18.4635826510231,18.2388954369967,18.295958856432,42021456.5431054,0.0,1.0
2011-06-08,51.53,51.61,51.15,51.25,11992200,18.3779875218702,18.4065192315878,18.2424619007114,18.2781265378585,33624903.9925953,0.0,1.0
2011-06-09,51.53,52.11,51.37,51.56,14454300,18.3779875218702,18.584842417323,18.3209241024349,18.3886869130143,40528380.9292849,0.0,1.0
2011-06-10,50.9,51.47,50.9,51.35,15587500,18.1533003078438,18.3565887395819,18.1533003078438,18.3137911750055,43705757.9914095,0.0,1.0
2011-06-13,51.4,51.64,51.16,51.24,16107900,18.331623493579,18.4172186227319,18.2460283644261,18.2745600741438,45164906.4410473,0.0,1.0
2011-06-14,51.29,51.73,51.14,51.73,17939900,18.2923923927173,18.4493167961643,18.2388954369967,18.4493167961643,50301647.3321626,0.0,1.0
2011-06-15,51.31,51.66,51.04,51.13,14045400,18.2995253201467,18.4243515501613,18.2032307998497,18.235328973282,39381867.0917428,0.0,1.0
2011-06-16,51.31,51.43,51.09,51.31,13556200,18.2995253201467,18.3423228847231,18.2210631184232,18.2995253201467,38010200.2555345,0.0,1.0
2011-06-17,51.68,52.22,51.64,51.8,18297200,18.4314844775907,18.6240735181848,18.4172186227319,18.4742820421672,51303480.0398023,0.0,1.0
2011-06-20,52.02,52.18,51.5599,51.69,11616000,18.5527442438907,18.6098076633259,18.3886512483771,18.4350509413054,32570077.6152822,0.0,1.0
2011-06-21,52.26,52.48,52.05,52.22,11158800,18.6383393730436,18.7168015747671,18.5634436350348,18.6240735181848,31288135.5107964,0.0,1.0
2011-06-22,52.08,52.35,52.05,52.09,9505200,18.5741430261789,18.6704375464759,18.5634436350348,18.5777094898936,26651609.9990342,0.0,1.0
2011-06-23,51.92,52.03,51.21,51.76,14430300,18.5170796067436,18.5563107076054,18.2638606829996,18.4600161873084,40461087.3804931,0.0,1.0
2011-06-24,51.75,51.88,51.47,51.88,10831300,18.4564497235937,18.5028137518848,18.3565887395819,18.5028137518848,30369858.9595735,0.0,1.0
2011-06-27,51.9,52.14,51.64,51.84,9557100,18.5099466793142,18.5955418084671,18.4172186227319,18.488547897026,26797132.2982967,0.0,1.0
2011-06-28,52.25,52.36,52.02,52.16,10601200,18.6347729093289,18.6740040101906,18.5527442438907,18.6026747358965,29724682.0605311,0.0,1.0
2011-06-29,52.16,52.32,51.98,52.3,11291100,18.6026747358965,18.6597381553318,18.5384783890319,18.6526052279024,31659091.1985119,0.0,1.0
2011-06-30,52.62,52.79,52.32,52.74,12069400,18.7667320667729,18.8273619499229,18.6597381553318,18.8095296313494,33841364.907876,0.0,1.0
2011-07-01,53.1,53.1,52.39,52.55,11558500,18.9379223250787,18.9379223250787,18.6847034013347,18.74176682077,32408853.4879683,0.0,1.0
2011-07-05,53.16,53.3,52.93,53.1,10492400,18.9593211073669,19.0092515993728,18.8772924419287,18.9379223250787,29419617.9726746,0.0,1.0
2011-07-06,53.28,53.44,53.16,53.27,7447800,19.0021186719434,19.0591820913787,18.9593211073669,18.9985522082287,20882870.528848,0.0,1.0
2011-07-07,53.54,53.6,53.24,53.49,10280300,19.0948467285257,19.1162455108139,18.9878528170846,19.0770144099522,28824911.2352261,0.0,1.0
2011-07-08,53.33,53.445,52.93,53.25,10738800,19.0199509905169,19.060965323236,18.8772924419287,18.9914192807993,30110498.4069381,0.0,1.0
2011-07-11,53.18,53.21,52.85,52.94,11195400,18.9664540347963,18.9771534259405,18.8487607322111,18.8808589056434,31390758.1727042,0.0,1.0
2011-07-12,53.29,53.55,52.76,53.07,15136000,19.0056851356581,19.0984131922404,18.8166625587788,18.9272229339346,42439798.1047617,0.0,1.0
2011-07-13,52.77,53.34,52.6,53.07,14600600,18.9914192807993,19.1965568398301,18.9302379035445,19.0993864171313,40569567.2665689,0.48,1.0
2011-07-14,53.16,53.33,52.71,52.74,13061900,19.1317765580309,19.1929579352857,18.9698258535329,18.9806225671661,36294099.6040708,0.0,1.0
2011-07-15,53.04,53.42,52.8,53.29,11707700,19.0885897034981,19.2253480761853,19.0022159944325,19.1785623171081,32531287.9393181,0.0,1.0
2011-07-18,52.54,53.03,52.27,52.93,11167700,18.9086444762781,19.0849907989537,18.8114740535793,19.0490017535097,31030831.360551,0.0,1.0
2011-07-19,52.89,52.92,52.29,52.61,12320900,19.0346061353321,19.0454028489653,18.8186718626681,18.9338368080889,34235139.743207,0.0,1.0
2011-07-20,52.4,53.24,51.91,53.2,18696900,18.8582598126565,19.1605677943861,18.6819134899809,19.1461721762085,51951641.865835,0.0,1.0
2011-07-21,52.85,53.08,52.59,52.79,14571900,19.0202105171545,19.1029853216757,18.9266389990001,18.9986170898881,40489820.7780307,0.0,1.0
2011-07-22,52.95,53.026,52.67,52.93,10342600,19.0561995625985,19.0835512371359,18.9554302353553,19.0490017535097,28738189.2806607,0.0,1.0
2011-07-25,52.58,53.2,52.49,52.7,14621300,18.9230400944557,19.1461721762085,18.8906499535561,18.9662269489885,40627084.7687549,0.0,1.0
2011-07-26,52.18,52.68,52.14,52.68,12220700,18.7790839126797,18.9590291398997,18.7646882945021,18.9590291398997,33956721.6891469,0.0,1.0
2011-07-27,51.83,52.18,51.75,51.96,14421400,18.6531222536257,18.7790839126797,18.6243310172705,18.6999080127029,40071637.9722817,0.0,1.0
2011-07-28,51.62,52.12,51.56,51.84,10355100,18.5775452581933,18.7574904854133,18.5559518309269,18.6567211581701,28772922.0718359,0.0,1.0
2011-07-29,51.32,51.6,51.16,51.38,16997400,18.4695781218613,18.5703474491045,18.4119956491509,18.4911715491277,47229371.5776596,0.0,1.0
2011-08-01,50.47,51.62,50.15,51.62,19402200,18.1636712355873,18.5775452581933,18.0485062901665,18.5775452581933,53911404.8751025,0.0,1.0
2011-08-02,50.2,50.45,49.87,50.28,20054600,18.0665008128885,18.1564734264985,17.9477369629232,18.0952920492437,55724178.7121167,0.0,1.0
2011-08-03,50.29,50.36,49.36,50.07,20149800,18.0988909537881,18.1240832855989,17.7641928311588,18.0197150538113,55988703.6497067,0.0,1.0
2011-08-04,48.77,50.32,48.74,49.87,33477200,17.5518574630392,18.1096876674213,17.541060749406,17.9477369629232,93020527.7383384,0.0,1.0
2011-08-05,50.23,50.73,48.45,49.28,35718600,18.0772975265217,18.2572427537417,17.4366925176184,17.7354015948036,99248533.9895391,0.0,1.0
2011-08-08,48.06,50.13,47.56,49.3,38377800,17.2963352403868,18.0413084810776,17.1163900131668,17.7425994038924,106637449.052979,0.0,1.0
2011-08-09,48.56,48.91,46.29,48.51,40628800,17.4762804676068,17.6022421266608,16.659329136028,17.4582859448848,112892130.087803,0.0,1.0
2011-08-10,46.89,48.61,46.75,48.53,28365100,16.875263408692,17.4942749903288,16.8248787450704,17.4654837539736,78815927.5970135,0.0,1.0
2011-08-11,49.38,49.85,46.62,46.9,29894900,17.7713906402476,17.9405391538344,16.7780929859932,16.8788623132364,83066665.512195,0.0,1.0
2011-08-12,49.63,50.04,48.8,50.04,20827200,17.8613632538576,18.008918340178,17.5626541766724,18.008918340178,57870943.0690716,0.0,1.0
2011-08-15,49.91,50.125,49.34,50.01,14392600,17.9621325811008,18.0395090288055,17.75699502207,17.9981216265448,39991613.6214143,0.0,1.0
2011-08-16,50.07,50.42,49.23,49.76,15011200,18.0197150538113,18.1456767128653,17.7174070720816,17.9081490129348,41710469.9910906,0.0,1.0
2011-08-17,50.15,50.52,49.615,50.11,10360900,18.0485062901665,18.1816657583093,17.855964897041,18.0341106719888,28789038.0869411,0.0,1.0
2011-08-18,48.87,49.68,48.22,49.29,20759000,17.5878465084832,17.8793577765796,17.3539177130972,17.739000499348,57681440.9604198,0.0,1.0
2011-08-19,49.08,49.54,48.5,48.54,19531200,17.6634235039156,17.828973112958,17.4546870403404,17.469082658518,54269847.2800305,0.0,1.0
2011-08-22,49.38,50.0,49.26,49.88,15758200,17.7713906402476,17.9945227220005,17.7282037857148,17.9513358674676,43786101.5917187,0.0,1.0
2011-08-23,50.51,50.59,49.38,49.41,16419300,18.1780668537649,18.2068580901201,17.7713906402476,17.7821873538808,45623049.4513906,0.0,1.0
2011-08-24,51.11,51.12,50.15,50.28,14460400,18.3940011264289,18.3976000309733,18.0485062901665,18.0952920492437,40180004.2807482,0.0,1.0
2011-08-25,49.94,51.24,49.76,51.24,13869700,17.972929294734,18.4407868855061,17.9081490129348,18.4407868855061,38538671.5009748,0.0,1.0
2011-08-26,50.15,50.27,48.63,49.6,17198400,18.0485062901665,18.0916931446993,17.5014727994176,17.8505665402244,47787874.8597562,0.0,1.0
2011-08-29,51.21,51.24,50.441,50.58,9571900,18.4299901718729,18.4407868855061,18.1532344124085,18.2032591855757,26596704.3079648,0.0,1.0
2011-08-30,51.74,51.87,50.56,51.05,14993300,18.6207321127261,18.6675178718033,18.1960613764869,18.3724076991625,41660732.6341278,0.0,1.0
2011-08-31,52.51,52.62,51.79,52.0,22035400,18.8978477626449,18.9374357126333,18.6387266354481,18.7143036308805,61228075.732898,0.0,1.0
2011-09-01,51.94,52.91,51.82,52.4,14314900,18.6927102036141,19.0418039444209,18.6495233490813,18.8582598126565,39775714.5914693,0.0,1.0
2011-09-02,51.04,51.74,51.0,51.66,10891600,18.3688087946181,18.6207321127261,18.3544131764405,18.5919408763709,30263653.4690739,0.0,1.0
2011-09-06,51.29,51.335,49.41,49.75,16495400,18.4587814082281,18.4749764786779,17.7821873538808,17.9045501083904,45834502.684065,0.0,1.0
2011-09-07,52.3,52.458,51.58,51.83,13351100,18.8222707672125,18.879133459014,18.5631496400157,18.6531222536257,37097677.4606994,0.0,1.0
2011-09-08,51.44,52.17,51.41,51.99,18484500,18.5127649763941,18.7754850081353,18.5019682627609,18.7107047263361,51361462.2781866,0.0,1.0
2011-09-09,50.43,51.13,50.23,51.11,18438300,18.1492756174097,18.4011989355177,18.0772975265217,18.3940011264289,51233089.8820032,0.0,1.0
2011-09-12,50.51,50.53,49.6344,49.76,15190900,18.1780668537649,18.1852646628537,17.8629467718572,17.9081490129348,42209788.5970248,0.0,1.0
2011-09-13,50.58,50.8,50.28,50.6,12012500,18.2032591855757,18.2824350855525,18.0952920492437,18.2104569946645,33378212.3193333,0.0,1.0
2011-09-14,50.92,51.41,49.97,50.84,14342200,18.3256219400853,18.5019682627609,17.9837260083672,18.2968307037301,39851571.0073958,0.0,1.0
2011-09-15,51.29,51.49,50.86,51.36,13929700,18.4587814082281,18.5307594991161,18.3040285128189,18.4839737400389,38705388.8986154,0.0,1.0
2011-09-16,52.17,52.18,51.32,51.58,21048700,18.7754850081353,18.7790839126797,18.4695781218613,18.5631496400157,58486408.1286952,0.0,1.0
2011-09-19,51.99,52.14,51.3,51.41,14116900,18.7107047263361,18.7646882945021,18.4623803127725,18.5019682627609,39225547.1792547,0.0,1.0
2011-09-20,52.77,53.2,52.1,52.24,15588100,18.9914192807993,19.1461721762085,18.7502926763245,18.8006773399461,43313457.7694069,0.0,1.0
2011-09-21,51.74,53.28,51.72,52.88,15926400,18.6207321127261,19.1749634125637,18.6135343036373,19.0310072307877,44253466.0297715,0.0,1.0
2011-09-22,50.69,50.9899,49.95,50.76,26280700,18.2428471355641,18.3507782828506,17.9765281992785,18.2680394673749,73024165.2029721,0.0,1.0
2011-09-23,50.96,51.22,50.39,50.73,21420800,18.3400175582629,18.4335890764173,18.1348799992321,18.2572427537417,59520333.8563975,0.0,1.0
2011-09-26,50.75,51.27,50.21,51.15,20730900,18.2644405628305,18.4515835991393,18.0700997174328,18.4083967446065,57603361.6458578,0.0,1.0
2011-09-27,51.2,51.67,50.43,50.59,16555800,18.4263912673285,18.5955397809153,18.1492756174097,18.2068580901201,46002331.5310234,0.0,1.0
2011-09-28,50.91,51.95,50.83,51.42,12245700,18.3220230355409,18.6963091081585,18.2932317991857,18.5055671673053,34026187.2714972,0.0,1.0
2011-09-29,51.85,52.29,51.23,51.45,15518100,18.6603200627145,18.8186718626681,18.4371879809617,18.5163638809385,43118954.1388259,0.0,1.0
2011-09-30,51.14,52.25,51.14,51.51,17204200,18.4047978400621,18.8042762444905,18.4047978400621,18.5379573082049,47803990.8748615,0.0,1.0
2011-10-03,50.15,51.7073,50.11,50.89,23510800,18.0485062901665,18.6089636948659,18.0341106719888,18.3148252264521,65327656.540885,0.0,1.0
2011-10-04,50.5,50.6,48.96,49.7,22509300,18.1744679492205,18.2104569946645,17.6202366493828,17.8865555856684,62544865.3119308,0.0,1.0
2011-10-05,51.11,51.18,50.155,50.65,15107700,18.3940011264289,18.4191934582397,18.0503057424387,18.2284515173865,41978607.1389629,0.0,1.0
2011-10-06,51.18,51.32,50.66,51.18,52921000,18.4191934582397,18.4695781218613,18.2320504219309,18.4191934582397,147047523.342471,0.0,1.0
2011-10-07,51.53,52.0,51.39,51.59,59821100,18.5451551172937,18.7143036308805,18.4947704536721,18.5667485445601,166220301.933492,0.0,1.0
2011-10-10,52.62,52.62,51.97,52.2,22854900,18.9374357126333,18.9374357126333,18.7035069172473,18.7862817217685,63505157.5223419,0.0,1.0
2011-10-11,52.7,52.88,52.32,52.56,48235700,18.9662269489885,19.0310072307877,18.8294685763013,18.9158422853669,134028839.623032,0.0,1.0
2011-10-12,52.33,52.86,52.18,52.27,13444300,19.0058148989769,19.1983064314909,18.9513361633597,18.98402340473,37017103.5937992,0.48,1.0
2011-10-13,52.15,52.54,51.82,52.53,10081000,18.9404404162363,19.0820851288409,18.8205871978785,19.0784532131331,27756701.4518487,0.0,1.0
2011-10-14,52.73,52.76,52.3102,52.4,9486600,19.1510915272893,19.1619872744128,18.9986237058754,19.0312383089316,26120099.5926107,0.0,1.0
2011-10-17,52.04,52.75,51.94,52.41,13514700,18.9004893434503,19.1583553587049,18.8641701863722,19.0348702246394,37210940.6915287,0.0,1.0
2011-10-18,52.44,52.81,51.53,51.95,15050200,19.0457659717628,19.1801468529518,18.715261642352,18.86780210208,41438737.0489648,0.0,1.0
2011-10-19,53.25,55.61,52.96,55.53,78108300,19.3399511440955,20.197083251139,19.234625588569,20.1680279254765,215060883.246845,0.0,1.0
2011-10-20,54.05,54.38,53.3,53.5,36511000,19.6305044007204,19.7503576190782,19.3581107226346,19.4307490367908,100528214.136341,0.0,1.0
2011-10-21,53.86,54.65,53.61,54.58,27857000,19.561498002272,19.8484193431891,19.4707001095767,19.8229959332344,76700568.6285241,0.0,1.0
2011-10-24,53.45,53.835,53.24,53.57,22367800,19.4125894582517,19.5524182130025,19.3363192283877,19.4561724467455,61586781.7413614,0.0,1.0
2011-10-25,52.99,53.84,52.94,53.49,20117700,19.2455213356924,19.5542341708564,19.2273617571534,19.427117121083,55391428.7072571,0.0,1.0
2011-10-26,53.65,53.75,53.07,53.48,17623300,19.485227772408,19.5215469294861,19.2745766613549,19.4234852053752,48523427.9036172,0.0,1.0
2011-10-27,54.28,54.3,53.66,54.12,21076900,19.7140384620001,19.7213022934157,19.4888596881158,19.6559278106751,58032459.1638201,0.0,1.0
2011-10-28,54.22,54.41,53.7,54.21,15620800,19.6922469677532,19.7612533662016,19.503387350947,19.6886150520454,43009808.7530046,0.0,1.0
2011-10-31,53.87,54.41,53.55,53.55,16954100,19.5651299179798,19.7612533662016,19.4489086153299,19.4489086153299,46680874.1280418,0.0,1.0
2011-11-01,52.76,53.5,52.67,52.95,18391600,19.1619872744128,19.4307490367908,19.1293000330425,19.2309936728612,50638840.4346613,0.0,1.0
2011-11-02,52.88,53.48,52.7,53.29,13003900,19.2055702629065,19.4234852053752,19.1401957801659,19.3544788069268,35804520.3858443,0.0,1.0
2011-11-03,53.84,53.96,53.11,53.12,14446600,19.5542341708564,19.5978171593501,19.2891043241862,19.292736239894,39776804.2053643,0.0,1.0
2011-11-04,53.33,53.64,52.85,53.58,10694600,19.369006469758,19.4815958567002,19.1946745157831,19.4598043624533,29446167.9741039,0.0,1.0
2011-11-07,53.63,53.74,53.01,53.12,11951000,19.4779639409923,19.5179150137783,19.252785167108,19.292736239894,32905499.3602862,0.0,1.0
2011-11-08,54.26,54.32,53.495,53.72,13460600,19.7067746305845,19.7285661248313,19.4289330789369,19.5106511823627,37061983.4900064,0.0,1.0
2011-11-09,52.94,53.76,52.65,53.66,14403500,19.2273617571534,19.5251788451939,19.1220362016268,19.4888596881158,39658134.0503623,0.0,1.0
2011-11-10,53.95,54.0893,53.16,53.25,11266900,19.5941852436423,19.6447778294521,19.3072639027252,19.3399511440955,31021920.403515,0.0,1.0
2011-11-11,54.53,54.6,54.21,54.35,10284700,19.8048363546954,19.8302597646501,19.6886150520454,19.7394618719548,28317562.4860459,0.0,1.0
2011-11-14,54.24,54.59,53.96,54.52,9980400,19.6995107991688,19.8266278489422,19.5978171593501,19.8012044389876,27479712.6445821,0.0,1.0
2011-11-15,54.5,54.78,54.12,54.44,13053900,19.7939406075719,19.8956342473907,19.6559278106751,19.7721491133251,35942188.7791181,0.0,1.0
2011-11-16,53.77,54.375,53.7,54.28,11433000,19.5288107609017,19.7485416612243,19.503387350947,19.7140384620001,31479254.8059703,0.0,1.0
2011-11-17,53.41,53.96,52.89,53.59,11980200,19.3980617954205,19.5978171593501,19.2092021786143,19.4634362781611,32985897.701958,0.0,1.0
2011-11-18,53.52,53.92,53.41,53.6,12601900,19.4380128682064,19.5832894965189,19.3980617954205,19.4670681938689,34697666.5039235,0.0,1.0
2011-11-21,52.77,53.29,52.61,52.76,13070200,19.1656191901206,19.3544788069268,19.1075085387956,19.1619872744128,35987068.6753252,0.0,1.0
2011-11-22,52.69,53.02,52.43,52.69,10992700,19.1365638644581,19.2564170828159,19.042134056055,19.1365638644581,30266946.9348019,0.0,1.0
2011-11-23,52.35,52.9,52.3107,52.5,12078100,19.0130787303925,19.2128340943221,18.9988053016608,19.0675574660097,33255452.4159879,0.0,1.0
2011-11-25,52.05,52.49,52.05,52.2,4614800,18.9041212591582,19.0639255503019,18.9041212591582,18.9585999947753,12706242.0255918,0.0,1.0
2011-11-28,53.2,53.24,52.65,52.685,11667500,19.3217915655565,19.3363192283877,19.1220362016268,19.1347479066042,32124919.570424,0.0,1.0
2011-11-29,53.05,53.69,53.0,53.43,12504100,19.2673128299393,19.4997554352392,19.2491532514002,19.4053256268361,34428387.1266801,0.0,1.0
2011-11-30,54.55,54.6,54.08,54.16,20257800,19.812100186111,19.8302597646501,19.6414001478439,19.6704554735064,55777175.5452099,0.0,1.0
2011-12-01,54.52,54.785,54.19,54.19,15006800,19.8012044389876,19.8974502052446,19.6813512206298,19.6813512206298,41319240.8836031,0.0,1.0
2011-12-02,54.15,54.82,53.95,54.58,13350500,19.6668235577985,19.9101619102219,19.5941852436423,19.8229959332344,36758837.6880178,0.0,1.0
2011-12-05,54.31,54.73,53.9799,54.45,12370900,19.7249342091235,19.8774746688516,19.6050446716087,19.7757810290329,34061638.5269989,0.0,1.0
2011-12-06,54.54,54.8,54.085,54.49,11286100,19.8084682704032,19.9028980788063,19.6432161056978,19.7903086918641,31074785.0665321,0.0,1.0
2011-12-07,54.7,54.88,54.06,54.39,18115000,19.8665789217282,19.9319534044688,19.6341363164282,19.753989534786,49877258.8830711,0.0,1.0
2011-12-08,54.18,54.75,54.07,54.58,13015800,19.677719304922,19.8847385002672,19.6377682321361,19.8229959332344,35837285.4634434,0.0,1.0
2011-12-09,54.57,54.735,53.99,54.29,10290700,19.8193640175266,19.8792906267055,19.6087129064736,19.7176703777079,28334082.6932388,0.0,1.0
2011-12-12,54.27,54.5,53.8,54.23,11226300,19.7104065462923,19.7939406075719,19.5397065080251,19.695878883461,30910133.6681767,0.0,1.0
2011-12-13,54.35,54.84,54.17,54.35,13788800,19.7394618719548,19.9174257416375,19.6740873892142,19.7394618719548,37965638.8234552,0.0,1.0
2011-12-14,54.23,54.46,53.99,54.14,13358800,19.695878883461,19.7794129447407,19.6087129064736,19.6631916420907,36781690.6413012,0.0,1.0
2011-12-15,54.89,54.94,54.57,54.65,17019700,19.9355853201766,19.9537448987156,19.8193640175266,19.8484193431891,46861495.0600168,0.0,1.0
2011-12-16,54.89,54.96,54.63,54.94,22562300,19.9355853201766,19.9610087301313,19.8411555117735,19.9537448987156,62122311.791196,0.0,1.0
2011-12-19,54.35,54.929,54.16,54.82,12914700,19.7394618719548,19.949749791437,19.6704554735064,19.9101619102219,35558919.9722439,0.0,1.0
2011-12-20,54.86,54.92,54.62,54.69,15898900,19.9246895730531,19.9464810673,19.8375235960657,19.8629470060204,43775520.3563931,0.0,1.0
2011-12-21,55.44,55.46,54.72,54.74,21375300,20.1353406841062,20.1426045155218,19.8738427531438,19.8811065845594,58854064.1348778,0.0,1.0
2011-12-22,55.65,55.85,55.11,55.45,19157900,20.2116109139702,20.2842492281265,20.0154874657484,20.138972599814,52748746.2299746,0.0,1.0
2011-12-23,56.02,56.03,55.54,55.85,10969100,20.3459917951593,20.3496237108671,20.1716598411843,20.2842492281265,30201967.4531766,0.0,1.0
2011-12-27,56.23,56.34,55.82,55.82,7303200,20.4222620250233,20.4622130978092,20.273353481003,20.273353481003,20108396.1951336,0.0,1.0
2011-12-28,55.83,56.37,55.77,56.0,8365700,20.2769853967108,20.4731088449327,20.255193902464,20.3387279637436,23033849.5522003,0.0,1.0
2011-12-29,56.33,56.39,55.81,55.81,9254600,20.4585811821014,20.4803726763483,20.2697215652952,20.2697215652952,25481318.2478206,0.0,1.0
2011-12-30,56.23,56.44,56.07,56.07,8582300,20.4222620250233,20.4985322548873,20.3641513736983,20.3641513736983,23630229.0318621,0.0,1.0
2012-01-03,56.72,56.84,56.055,56.58,17693200,20.6002258947061,20.6438088831998,20.3587035001366,20.5493790747967,48715888.3174139,0.0,1.0
2012-01-04,56.5,56.84,56.23,56.73,13370100,20.5203237491342,20.6438088831998,20.4222620250233,20.6038578104139,36812803.6981811,0.0,1.0
2012-01-05,56.37,56.59,56.185,56.51,13119400,20.4731088449327,20.5530109905045,20.4059184043382,20.523955664842,36122534.3743065,0.0,1.0
2012-01-06,55.86,56.51,55.8,56.49,11986200,20.2878811438343,20.523955664842,20.2660896495874,20.5166918334264,33002417.9091508,0.0,1.0
2012-01-09,55.85,56.04,55.54,56.0,10789400,20.2842492281265,20.3532556265749,20.1716598411843,20.3387279637436,29707187.2477509,0.0,1.0
2012-01-10,56.11,56.27,55.95,56.2,12191900,20.3786790365296,20.4367896878546,20.3205683852046,20.4113662778999,33568785.6790789,0.0,1.0
2012-01-11,55.42,55.66,55.16,55.65,13866100,20.3024088066655,20.3903297397871,20.2071611291171,20.3866663675737,37850644.6854575,0.48,1.0
2012-01-12,55.16,55.88,55.12,55.65,15528700,20.2071611291171,20.470923928482,20.1925076402635,20.3866663675737,42389086.0535453,0.0,1.0
2012-01-13,55.43,55.545,54.94,55.03,14115800,20.3060721788789,20.348200959333,20.1265669404223,20.1595372903429,38532257.1055294,0.0,1.0
2012-01-17,55.71,56.24,55.7,55.91,15592700,20.4086466008541,20.6028053281644,20.4049832286407,20.4819140451222,42563788.4759907,0.0,1.0
2012-01-18,55.36,55.78,55.14,55.44,14803600,20.2804285733851,20.4342902063479,20.1998343846903,20.3097355510923,40409762.2017467,0.0,1.0
2012-01-19,55.43,55.43,55.05,55.28,13263600,20.3060721788789,20.3060721788789,20.1668640347697,20.2511215956779,36205985.1616557,0.0,1.0
2012-01-20,55.76,55.8,55.22,55.63,17691500,20.4269634619211,20.4416169507747,20.2291413623975,20.3793396231469,48292936.0420574,0.0,1.0
2012-01-23,55.72,55.87,55.47,55.87,12147700,20.4123099730675,20.4672605562686,20.3207256677325,20.4672605562686,33159884.6428003,0.0,1.0
2012-01-24,55.98,55.985,55.7,55.7,15769000,20.507557650616,20.5093893367227,20.4049832286407,20.4049832286407,43045039.0553204,0.0,1.0
2012-01-25,55.23,55.45,54.66,55.23,25455100,20.2328047346109,20.3133989233057,20.0239925184471,20.2328047346109,69485431.774817,0.0,1.0
2012-01-26,54.87,55.45,54.7314,55.44,15182100,20.1009233349285,20.3133989233057,20.0501489960508,20.3097355510923,41442963.2469897,0.0,1.0
2012-01-27,55.02,55.23,54.7,54.88,13322000,20.1558739181295,20.2328047346109,20.0386460073007,20.1045867071419,36365401.1221371,0.0,1.0
2012-01-30,54.47,54.6809,54.07,54.63,20086000,19.9543884463925,20.0316489663731,19.8078535578565,20.0130024018069,54829263.3943285,0.0,1.0
2012-01-31,54.15,54.75,53.96,54.57,25874100,19.8371605355637,20.0569628683677,19.7675564635091,19.9910221685265,70629186.6967636,0.0,1.0
2012-02-01,54.26,54.5,54.04,54.26,29235500,19.8774576299111,19.9653785630327,19.7968634412163,19.8774576299111,79804885.4906348,0.0,1.0
2012-02-02,54.45,54.56,53.96,54.24,19152100,19.9470617019657,19.9873587963131,19.7675564635091,19.8701308854843,52279972.8893019,0.0,1.0
2012-02-03,55.0,55.14,54.66,54.78,16573300,20.1485471737027,20.1998343846903,20.0239925184471,20.0679529850079,45240557.1548952,0.0,1.0
2012-02-06,55.39,55.45,54.67,54.74,16874500,20.2914186900253,20.3133989233057,20.0276558906605,20.0532994961543,46062750.4305287,0.0,1.0
2012-02-07,55.71,55.86,55.19,55.2399,12350500,20.4086466008541,20.4635971840552,20.2181512457573,20.2364314731022,33713472.9439239,0.0,1.0
2012-02-08,55.57,55.82,55.38,55.82,10981400,20.3573593898665,20.4489436952015,20.2877553178119,20.4489436952015,29976205.9662691,0.0,1.0
2012-02-09,55.26,55.6,54.99,55.48,11699000,20.2437948512511,20.3683495065067,20.1448838014893,20.3243890399459,31935056.8779374,0.0,1.0
2012-02-10,55.11,55.15,54.8,55.06,11477600,20.1888442680501,20.2034977569037,20.0752797294347,20.1705274069831,31330695.6852905,0.0,1.0
2012-02-13,55.16,55.3,55.1,55.18,8062700,20.2071611291171,20.2584483401047,20.1851808958367,20.2144878735439,22008956.5851565,0.0,1.0
2012-02-14,55.08,55.2,54.74,55.16,11748000,20.1778541514099,20.2218146179707,20.0532994961543,20.2071611291171,32068813.4201221,0.0,1.0
2012-02-15,55.46,55.73,55.01,55.3,15083500,20.3170622955191,20.4159733452809,20.1522105459161,20.2584483401047,41173812.3274099,0.0,1.0
2012-02-16,55.85,55.93,55.27,55.53,12493900,20.4599338118418,20.489240789549,20.2474582234645,20.3427059010129,34104915.5592154,0.0,1.0
2012-02-17,56.36,56.48,56.04,56.21,16231900,20.6467657947252,20.690726261286,20.5295378838964,20.5918152115242,44308628.9201633,0.0,1.0
2012-02-21,56.16,56.4,56.05,56.38,14088900,20.5734983504572,20.6614192835788,20.5332012561098,20.654092539152,38458827.4935953,0.0,1.0
2012-02-22,56.23,56.39,55.97,56.08,12921600,20.599141955951,20.6577559113654,20.5038942784026,20.54419137275,35272419.0917134,0.0,1.0
2012-02-23,56.29,56.4,56.14,56.17,14109000,20.6211221892314,20.6614192835788,20.5661716060304,20.5771617226706,38513694.9731445,0.0,1.0
2012-02-24,56.7,56.74,56.24,56.33,9957400,20.7713204499808,20.7859739388344,20.6028053281644,20.635775678085,27180967.2071436,0.0,1.0
2012-02-27,56.6,56.75,56.12,56.38,9876600,20.7346867278468,20.7896373110478,20.5588448616036,20.654092539152,26960405.3988064,0.0,1.0
2012-02-28,57.04,57.13,56.57,56.69,12279200,20.8958751052364,20.928845455157,20.7236966112066,20.7676570777674,33518843.5264184,0.0,1.0
2012-02-29,56.61,57.1963,56.61,57.15,16880500,20.7383501000602,20.9531336129319,20.7383501000602,20.9361721995838,46079128.7826328,0.0,1.0
2012-03-01,57.32,57.42,56.58,56.6,13641100,20.9984495272116,21.0350832493456,20.72735998342,20.7346867278468,37236456.4815481,0.0,1.0
2012-03-02,57.39,57.52,56.92,57.28,11347200,21.0240931327054,21.0717169714796,20.8519146386756,20.983796038358,30974739.4995582,0.0,1.0
2012-03-05,57.28,57.49,57.16,57.26,11895900,20.983796038358,21.0607268548394,20.9398355717972,20.9764692939312,32472539.7994919,0.0,1.0
2012-03-06,56.35,57.23,56.29,57.15,17748800,20.6431024225118,20.965479177291,20.6211221892314,20.9361721995838,48449349.3046529,0.0,1.0
2012-03-07,56.26,56.45,55.91,56.45,15557100,20.6101320725912,20.6797361446458,20.4819140451222,20.6797361446458,42466610.2535053,0.0,1.0
2012-03-08,57.49,57.74,56.9,57.1,21693200,21.0607268548394,21.1523111601744,20.8445878942488,20.9178553385168,59216477.9779871,0.0,1.0
2012-03-09,57.95,57.99,57.41,57.5,16453900,21.2292419766559,21.2438954655095,21.0314198771322,21.0643902270528,44914627.9480205,0.0,1.0
2012-03-12,58.23,58.41,57.8,57.8,14106500,21.3318163986311,21.3977570984723,21.1742913934548,21.1742913934548,38506870.6597677,0.0,1.0
2012-03-13,58.93,58.98,58.325,58.45,17408700,21.5882524535691,21.6065693146361,21.3666184346584,21.4124105873259,47520969.712877,0.0,1.0
2012-03-14,58.99,58.99,58.65,58.82,15118100,21.6102326868495,21.6102326868495,21.4856780315939,21.5479553592217,41268260.8245444,0.0,1.0
2012-03-15,59.11,59.38,58.76,58.88,16573300,21.6541931534103,21.7531042031721,21.5259751259413,21.5699355925021,45240557.1548952,0.0,1.0
2012-03-16,59.42,59.7154,59.24,59.28,25447000,21.7677576920257,21.8759737072096,21.7018169921845,21.7164704810381,69463320.9994763,0.0,1.0
2012-03-19,60.22,60.56,59.68,59.68,22666100,22.0608274690978,22.1853821243534,21.8630053695741,21.8630053695741,61872227.7716912,0.0,1.0
2012-03-20,60.4,60.55,59.88,59.88,14102100,22.126768168939,22.18171875214,21.9362728138422,21.9362728138422,38494859.8682246,0.0,1.0
2012-03-21,60.39,60.52,60.01,60.25,13667100,22.1231047967256,22.1707286354998,21.9838966526164,22.071817585738,37307429.3406665,0.0,1.0
2012-03-22,60.11,60.33,59.98,60.19,14070400,22.0205303747504,22.1011245634452,21.9729065359762,22.0498373524576,38408327.5746071,0.0,1.0
2012-03-23,60.4,60.54,60.05,60.06,13572100,22.126768168939,22.1780553799266,21.99855014147,22.0022135136834,37048105.4323492,0.0,1.0
2012-03-26,60.99,60.99,60.59,60.61,15347000,22.3429071295296,22.3429071295296,22.1963722409936,22.2036989854204,41893094.9573215,0.0,1.0
2012-03-27,61.33,61.49,60.93,60.93,13449300,22.4674617847852,22.5260757401996,22.3209268962492,22.3209268962492,36712895.1592823,0.0,1.0
2012-03-28,61.12,61.48,60.8107,61.38,14784400,22.3905309683038,22.5224123679862,22.2772228657433,22.4857786458522,40357351.475013,0.0,1.0
2012-03-29,60.98,61.04,60.6,60.73,11088700,22.3392437573162,22.3612239905966,22.200035613207,22.2476594519812,30269105.4964,0.0,1.0
2012-03-30,61.29,61.33,61.03,61.06,18351800,22.4528082959316,22.4674617847852,22.3575606183832,22.3685507350234,50095373.6911301,0.0,1.0
2012-04-02,61.24,61.3,61.04,61.14,16959700,22.4344914348646,22.456471668145,22.3612239905966,22.3978577127306,46295323.030409,0.0,1.0
2012-04-03,61.14,61.4,60.91,61.16,13714600,22.3978577127306,22.493105390279,22.3136001518224,22.4051844571574,37437091.2948252,0.0,1.0
2012-04-04,61.46,62.57,60.75,61.12,29653300,22.5150856235594,22.9217199392469,22.254986196408,22.3905309683038,80945364.7421609,0.0,1.0
2012-04-05,61.3,61.49,61.1,61.39,12295700,22.456471668145,22.5260757401996,22.383204223877,22.4894420180656,33563883.9947051,0.0,1.0
2012-04-09,60.97,61.35,60.52,60.81,12945300,22.3355803851028,22.474788529212,22.1707286354998,22.2769664296884,35337113.5825252,0.0,1.0
2012-04-10,60.14,61.01,59.927,61.0,16635800,22.0315204913906,22.3502338739564,21.9534906632451,22.346570501743,45411164.9893144,0.0,1.0
2012-04-11,59.66,60.41,59.59,59.85,14080200,22.0425106080308,22.3196122331736,22.0166477896841,22.1127096864003,38109303.7421042,0.51,1.0
2012-04-12,59.72,59.92,59.47,59.81,13437400,22.0646787380422,22.138572504747,21.9723115296612,22.0979309330593,36369508.8211923,0.0,1.0
2012-04-13,59.59,59.9,59.38,59.78,11921600,22.0166477896841,22.1311831280765,21.9390593346441,22.0868468680536,32266862.3664344,0.0,1.0
2012-04-16,59.85,60.14,59.69,59.72,12043100,22.1127096864003,22.2198556481222,22.0535946730365,22.0646787380422,32595712.8376398,0.0,1.0
2012-04-17,60.43,60.565,59.74,59.96,12614400,22.3270016098441,22.3768799023698,22.0720681147127,22.1533512580879,34141986.6993651,0.0,1.0
2012-04-18,60.46,61.06,59.75,60.51,15899500,22.3380856748498,22.5597669749641,22.0757628030479,22.356559116526,43033399.7278155,0.0,1.0
2012-04-19,59.51,59.89,59.04,59.82,22913500,21.9870902830022,22.1274884397412,21.813439931246,22.1016256213946,62017409.6457938,0.0,1.0
2012-04-20,59.88,60.22,59.3,59.38,18132900,22.123793751406,22.2494131548041,21.9095018279622,21.9390593346441,49078293.9038652,0.0,1.0
2012-04-23,59.87,59.94,59.35,59.55,14942000,22.1200990630708,22.1459618814174,21.9279752696384,22.0018690363431,40441841.4876579,0.0,1.0
2012-04-24,60.73,60.79,59.9,59.9,18150200,22.4378422599012,22.4600103899127,22.1311831280765,22.1311831280765,49125117.8804237,0.0,1.0
2012-04-25,61.6,61.78,60.66,60.84,19044300,22.759280145067,22.8257845351013,22.4119794415546,22.4784838315889,51545078.4261413,0.0,1.0
2012-04-26,61.86,62.075,61.37,61.56,14027700,22.8553420417832,22.9347778409908,22.6743023133565,22.744501391726,37967207.8594846,0.0,1.0
2012-04-27,61.99,62.25,61.94,62.08,11533700,22.9033729901413,22.9994348868574,22.8848995484651,22.9366251851584,31216976.7879936,0.0,1.0
2012-04-30,62.06,62.25,61.7,61.74,12385700,22.9292358084879,22.9994348868574,22.7962270284193,22.8110057817603,33522989.9687917,0.0,1.0
2012-05-01,62.23,62.57,61.55,62.02,12816300,22.992045510187,23.1176649135851,22.7408067033908,22.914457055147,34688446.8650964,0.0,1.0
2012-05-02,62.65,62.75,62.09,62.09,14596700,23.147222420267,23.1841693036194,22.9403198734936,22.9403198734936,39507256.568257,0.0,1.0
2012-05-03,63.05,63.2,62.44,62.57,18093300,23.2950099536765,23.3504302787051,23.069633965227,23.1176649135851,48971113.0095464,0.0,1.0
2012-05-04,62.41,62.94,62.05,62.86,17540200,23.0585499002213,23.2543683819889,22.9255411201527,23.224810875307,47474099.0537958,0.0,1.0
2012-05-07,62.51,62.74,61.9,61.9,19780700,23.0954967835736,23.1804746152841,22.8701207951241,22.8701207951241,53538210.0063524,0.0,1.0
2012-05-08,62.6,62.68,61.8,62.23,13424500,23.1287489785908,23.1583064852727,22.8331739117717,22.992045510187,36334593.8328915,0.0,1.0
2012-05-09,61.23,62.17,61.16,62.08,25997700,22.6225766766632,22.9698773801755,22.5967138583165,22.9366251851584,70365069.096753,0.0,1.0
2012-05-10,62.22,62.395,61.55,61.59,14424300,22.9883508218517,23.0530078677184,22.7408067033908,22.7555854567317,39040640.7556168,0.0,1.0
2012-05-11,62.04,62.42,62.015,62.06,9041400,22.9218464318174,23.0622445885565,22.9126097109793,22.9292358084879,24471346.9165113,0.0,1.0
2012-05-14,61.68,62.04,61.43,61.46,11130800,22.7888376517489,22.9218464318174,22.6964704433679,22.7075545083736,30126492.3859472,0.0,1.0
2012-05-15,61.89,62.09,61.615,61.79,13527000,22.8664261067889,22.9403198734936,22.7648221775698,22.8294792234365,36612019.1275297,0.0,1.0
2012-05-16,62.55,62.725,61.93,62.24,13199200,23.1102755369146,23.1749325827813,22.8812048601298,22.9957401985222,35724799.5023354,0.0,1.0
2012-05-17,62.23,62.8,62.2,62.42,12340100,22.992045510187,23.2026427452955,22.9809614451813,23.0622445885565,33399569.5450306,0.0,1.0
2012-05-18,61.57,62.44,61.45,62.27,14998900,22.7481960800612,23.069633965227,22.7038598200384,23.0068242635279,40595846.3585353,0.0,1.0
2012-05-21,61.81,62.15,61.6,61.6,12592300,22.836868600107,22.9624880035051,22.759280145067,22.759280145067,34082171.0992528,0.0,1.0
2012-05-22,61.99,62.35,61.71,61.8,16218200,22.9033729901413,23.0363817702098,22.7999217167546,22.8331739117717,43895989.4000223,0.0,1.0
2012-05-23,61.37,62.03,61.04,61.64,11987900,22.6743023133565,22.9181517434822,22.5523775982936,22.7740588984079,32446309.1667712,0.0,1.0
2012-05-24,62.42,62.56,61.55,61.59,14566900,23.0622445885565,23.1139702252498,22.7408067033908,22.7555854567317,39426600.238694,0.0,1.0
2012-05-25,62.25,62.85,62.11,62.17,9987700,22.9994348868574,23.2211161869717,22.9477092501641,22.9698773801755,27032591.3683766,0.0,1.0
2012-05-29,62.14,62.55,61.86,62.45,10048900,22.9587933151698,23.1102755369146,22.8553420417832,23.0733286535622,27198234.5686874,0.0,1.0
2012-05-30,61.79,62.48,61.7,61.89,12696300,22.8294792234365,23.0844127185679,22.7962270284193,22.8664261067889,34363656.2762516,0.0,1.0
2012-05-31,61.79,62.13,61.41,61.88,11688600,22.8294792234365,22.9550986268346,22.6890810666974,22.8627314184536,31636227.3064275,0.0,1.0
2012-06-01,60.52,61.53,60.36,61.15,17083700,22.3602538048612,22.7334173267203,22.3011387914974,22.5930191699812,46238541.5220656,0.0,1.0
2012-06-04,60.22,60.6,59.94,60.54,17446400,22.2494131548041,22.3898113115432,22.1459618814174,22.3676431815317,47220221.0768489,0.0,1.0
2012-06-05,60.3,60.45,59.46,60.04,15802800,22.278970661486,22.3343909865146,21.968616841326,22.1829087647698,42771672.6449713,0.0,1.0
2012-06-06,61.04,61.07,59.9,60.5,13629000,22.5523775982936,22.5634616632993,22.1311831280765,22.3528644281908,36888091.1280479,0.0,1.0
2012-06-07,61.2,61.58,61.03,61.36,16439700,22.6114926116574,22.7518907683965,22.5486829099584,22.6706076250212,44495498.6952652,0.0,1.0
2012-06-08,61.88,61.9,61.06,61.13,11941200,22.8627314184536,22.8701207951241,22.5597669749641,22.5856297933108,32319911.4959458,0.0,1.0
2012-06-11,61.51,62.2,61.485,62.07,8332000,22.7260279500498,22.9809614451813,22.7167912292117,22.9329304968232,22551293.2187904,0.0,1.0
2012-06-12,61.96,61.99,61.2,61.52,8711500,22.8922889251355,22.9033729901413,22.6114926116574,22.7297226383851,23578443.4560121,0.0,1.0
2012-06-13,61.51,61.9,61.33,61.72,10736300,22.7260279500498,22.8701207951241,22.6595235600155,22.8036164050898,29058743.32512,0.0,1.0
2012-06-14,62.14,62.28,61.38,61.59,12803600,22.9587933151698,23.0105189518632,22.6779970016917,22.7555854567317,34654073.1944437,0.0,1.0
2012-06-15,62.5,62.79,62.32,62.41,16113700,23.0918020952384,23.1989480569603,23.0252977052041,23.0585499002213,43613150.9289034,0.0,1.0
2012-06-18,62.7,62.86,62.48,62.48,8211700,23.1656958619432,23.224810875307,23.0844127185679,23.0844127185679,22225690.6534735,0.0,1.0
2012-06-19,62.87,63.1,62.75,62.79,9409900,23.2285055636422,23.3134833953527,23.1841693036194,23.1989480569603,25468724.6830888,0.0,1.0
2012-06-20,62.82,62.99,62.43,62.85,10753000,23.210032121966,23.2728418236651,23.0659392768917,23.2211161869717,29103943.3487342,0.0,1.0
2012-06-21,62.24,63.12,62.22,62.83,12525200,22.9957401985222,23.3208727720232,22.9883508218517,23.2137268103013,33900559.0283238,0.0,1.0
2012-06-22,62.32,62.744,62.11,62.28,14003100,23.0252977052041,23.1819524906182,22.9477092501641,23.0105189518632,37900625.7887715,0.0,1.0
2012-06-25,62.12,62.47,61.62,61.92,11633100,22.9514039384993,23.0807180302327,22.7666695217374,22.8775101717946,31486011.6590868,0.0,1.0
2012-06-26,62.35,62.59,62.03,62.14,7469100,23.0363817702098,23.1250542902555,22.9181517434822,22.9587933151698,20215778.2261723,0.0,1.0
2012-06-27,62.87,63.12,62.46,62.5,7436000,23.2285055636422,23.3208727720232,23.0770233418974,23.0918020952384,20126190.1554159,0.0,1.0
2012-06-28,62.91,62.94,62.11,62.66,8991800,23.2432843169832,23.2543683819889,22.9477092501641,23.1509171086022,24337100.1397887,0.0,1.0
2012-06-29,64.47,64.47,63.1,63.22,26008100,23.8196556972803,23.8196556972803,23.3134833953527,23.3578196553755,70393217.6144531,0.0,1.0
2012-07-02,64.63,64.67,64.0,64.22,11760100,23.8787707106441,23.8935494639851,23.6460053455241,23.7272884888994,31829748.3656142,0.0,1.0
2012-07-03,64.83,65.0,64.39,64.47,6650000,23.9526644773489,24.0154741790479,23.7900981905984,23.8196556972803,17998811.7984825,0.0,1.0
2012-07-05,64.75,64.95,64.39,64.75,41698400,23.923106970667,23.9970007373717,23.7900981905984,23.923106970667,112860399.082382,0.0,1.0
2012-07-06,64.75,64.76,64.18,64.39,44201700,23.923106970667,23.9268016590022,23.7125097355584,23.7900981905984,119635801.424509,0.0,1.0
2012-07-09,65.61,65.63,64.8,64.84,48254800,24.2408501674975,24.2482395441679,23.9415804123432,23.9563591656841,130605874.221566,0.0,1.0
2012-07-10,65.67,66.3,65.42,65.69,22907200,24.2630182975089,24.4957836626289,24.1706510891279,24.2704076741794,62000358.1398795,0.0,1.0
2012-07-11,65.18,65.5,64.93,65.26,15024800,24.2704076741794,24.3895627901005,24.177317739866,24.3001964531596,40350227.2045421,0.51,1.0
2012-07-12,65.13,65.34,64.71,64.81,16757600,24.2517896873167,24.3299852321399,24.0953985976702,24.1326345713956,45003791.5581462,0.0,1.0
2012-07-13,65.45,65.5,65.13,65.24,9690200,24.3709448032378,24.3895627901005,24.2517896873167,24.2927492584146,26023758.8292326,0.0,1.0
2012-07-16,65.48,65.6,65.09,65.25,9152100,24.3821155953554,24.4267987638258,24.2368952978266,24.2964728557871,24578650.9237188,0.0,1.0
2012-07-17,66.46,66.61,65.45,65.48,12253000,24.7470281378638,24.8028820984518,24.3709448032378,24.3821155953554,32906350.429773,0.0,1.0
2012-07-18,65.93,66.8,65.82,65.95,14898900,24.5496774771194,24.8736304485299,24.5087179060216,24.5571246718645,40012113.3125069,0.0,1.0
2012-07-19,65.8,66.19,65.58,66.14,11503700,24.5012707112765,24.6464910088053,24.4193515690807,24.6278730219427,30894049.0850388,0.0,1.0
2012-07-20,65.06,65.68,64.89,65.59,14294700,24.225724505709,24.4565875428061,24.1624233503759,24.4230751664533,38389488.8997369,0.0,1.0
2012-07-23,64.64,64.84,63.92,63.92,11488500,24.0693334160625,24.1438053635132,23.80123440524,23.80123440524,30853228.3450949,0.0,1.0
2012-07-24,63.94,64.655,63.51,64.52,11446000,23.8086815999851,24.0749188121213,23.6485669129661,24.0246502475921,30739091.4077518,0.0,1.0
2012-07-25,64.12,64.3999,63.75,64.2,11305300,23.8757063526907,23.979929843148,23.7379332499069,23.905495131671,30361231.0057711,0.0,1.0
2012-07-26,64.65,65.0,64.46,64.78,11808800,24.073057013435,24.2033829214737,24.0023086633569,24.121463779278,31713418.0164127,0.0,1.0
2012-07-27,66.39,66.795,64.85,64.85,19158300,24.720962956256,24.8717686498437,24.1475289608857,24.1475289608857,51451051.4517851,0.0,1.0
2012-07-30,66.6,66.66,66.02,66.16,11190400,24.7991585010793,24.8215000853145,24.5831898534723,24.6353202166877,30052658.4386952,0.0,1.0
2012-07-31,66.31,66.88,66.29,66.66,14637100,24.6911741772758,24.9034192275102,24.6837269825307,24.8215000853145,39309029.7784731,0.0,1.0
2012-08-01,66.1,66.74,66.0634,66.43,9149800,24.6129786324525,24.8512888642947,24.5993502660691,24.7358573457462,24572474.1012273,0.0,1.0
2012-08-02,66.34,67.13,65.65,66.6,14975400,24.7023449693934,24.9965091618236,24.4454167506885,24.7991585010793,40217559.7997244,0.0,1.0
2012-08-03,66.59,67.45,66.52,66.88,12233000,24.7954349037067,25.1156642777447,24.769369722099,24.9034192275102,32852638.9298469,0.0,1.0
2012-08-06,66.37,66.83,66.35,66.7,6775300,24.713515761511,24.8848012406475,24.7060685667659,24.8363944748046,18195576.2724917,0.0,1.0
2012-08-07,66.03,66.42,65.83,66.37,9502500,24.5869134508448,24.7321337483736,24.5124415033941,24.713515761511,25519676.4024254,0.0,1.0
2012-08-08,65.9,66.19,65.73,65.93,8277600,24.5385066850018,24.6464910088053,24.4752055296688,24.5496774771194,22230115.5894467,0.0,1.0
2012-08-09,65.72,65.97,65.56,65.68,7844900,24.4714819322962,24.5645718666096,24.4119043743357,24.4565875428061,21068067.2885438,0.0,1.0
2012-08-10,66.11,66.14,65.6,65.69,6333000,24.6167022298251,24.6278730219427,24.4267987638258,24.4603111401786,17007746.4516243,0.0,1.0
2012-08-13,65.99,66.0299,65.68,65.86,5512900,24.5720190613547,24.5868762148711,24.4565875428061,24.5236122955117,14805306.3971514,0.0,1.0
2012-08-14,66.17,66.29,65.9,66.17,5730700,24.6390438140603,24.6837269825307,24.5385066850018,24.6390438140603,15390224.6313475,0.0,1.0
2012-08-15,66.42,66.68,66.09,66.24,7341600,24.7321337483736,24.8289472800595,24.60925503508,24.665108995668,19716417.3929015,0.0,1.0
2012-08-16,66.43,66.5,66.001,66.33,5578700,24.7358573457462,24.7619225273539,24.5761150184644,24.6986213720208,14982017.2319085,0.0,1.0
2012-08-17,65.92,66.59,65.69,66.59,8464300,24.5459538797469,24.7954349037067,24.4603111401786,24.7954349037067,22731512.4412575,0.0,1.0
2012-08-20,65.73,66.1,65.69,65.98,6974700,24.4752055296688,24.6129786324525,24.4603111401786,24.5682954639821,18731079.9267557,0.0,1.0
2012-08-21,65.3,65.95,65.25,65.73,8775300,24.3150908426498,24.5571246718645,24.2964728557871,24.4752055296688,23566726.2651096,0.0,1.0
2012-08-22,65.54,65.73,65.072,65.11,6578100,24.4044571795906,24.4752055296688,24.230192822556,24.2443424925716,17665980.8832196,0.0,1.0
2012-08-23,65.33,65.78,65.148,65.6,7297400,24.3262616347674,24.4938235165314,24.2584921625873,24.4267987638258,19597714.9780646,0.0,1.0
2012-08-24,65.84,65.9,65.09,65.09,7971800,24.5161651007666,24.5385066850018,24.2368952978266,24.2368952978266,21408866.7555754,0.0,1.0
2012-08-27,65.72,65.98,65.57,65.79,6196500,24.4714819322962,24.5682954639821,24.4156279717082,24.497547113904,16641165.4646282,0.0,1.0
2012-08-28,65.73,65.9,65.06,65.55,5737800,24.4752055296688,24.5385066850018,24.225724505709,24.4081807769631,15409292.2138212,0.0,1.0
2012-08-29,65.61,65.998,65.61,65.82,5656700,24.4305223611983,24.5749979392527,24.4305223611983,24.5087179060216,15191492.0816206,0.0,1.0
2012-08-30,65.4,65.62,65.16,65.36,6302400,24.3523268163751,24.4342459585709,24.2629604794343,24.337432426885,16925567.8567373,0.0,1.0
2012-08-31,65.54,65.9,65.4,65.5,8617700,24.4044571795906,24.5385066850018,24.3523268163751,24.3895627901005,23143479.6456913,0.0,1.0
2012-09-04,65.46,65.67,64.57,65.26,9572500,24.3746684006103,24.4528639454336,24.0432682344548,24.3001964531596,25707666.6521671,0.0,1.0
2012-09-05,65.75,65.828,65.34,65.66,7666900,24.4826527244138,24.5116967839196,24.3299852321399,24.449140348061,20590034.9392008,0.0,1.0
2012-09-06,66.92,66.93,65.82,65.97,12316300,24.9183136170004,24.9220372143729,24.5087179060216,24.5645718666096,33076347.3270394,0.0,1.0
2012-09-07,66.69,67.24,66.5,66.9,9034500,24.8326708774321,25.0374687329215,24.7619225273539,24.9108664222553,24262827.3041528,0.0,1.0
2012-09-10,67.19,67.31,66.66,66.8,11429500,25.0188507460588,25.0635339145292,24.8215000853145,24.8736304485299,30694779.4203127,0.0,1.0
2012-09-11,67.33,67.5,67.2,67.26,9660200,25.0709811092743,25.1342822646074,25.0225743434313,25.0449159276665,25943191.5793433,0.0,1.0
2012-09-12,67.84,67.88,67.13,67.33,12207500,25.2608845752735,25.2757789647637,24.9965091618236,25.0709811092743,32784156.767441,0.0,1.0
2012-09-13,69.27,69.27,67.67,67.67,16552100,25.7933589995459,25.7933589995459,25.1975834199404,25.1975834199404,44451905.8964048,0.0,1.0
2012-09-14,68.27,69.19,67.9601,69.19,14726100,25.4209992622925,25.7635702205657,25.3056049797177,25.7635702205657,39548045.9531446,0.0,1.0
2012-09-17,69.12,69.19,68.15,68.16,13707500,25.7375050389579,25.7635702205657,25.3763160938221,25.3800396911946,36812519.2619044,0.0,1.0
2012-09-18,68.91,69.12,68.605,68.79,10854900,25.6593094941347,25.7375050389579,25.5457397742724,25.6146263256643,29151648.0274336,0.0,1.0
2012-09-19,69.35,69.6,69.03,69.06,11461600,25.8231477785262,25.9162377128396,25.7039926626051,25.7151634547227,30780986.3776942,0.0,1.0
2012-09-20,69.86,69.86,68.98,69.14,11779400,26.0130512445255,26.0130512445255,25.6853746757424,25.744952233703,31634462.1115211,0.0,1.0
2012-09-21,69.62,69.99,69.62,69.9,19436600,25.9236849075847,26.0614580103684,25.9236849075847,26.0279456340156,52198446.9732577,0.0,1.0
2012-09-24,69.61,69.78,69.34,69.6,8572300,25.9199613102121,25.9832624655452,25.8194241811537,25.9162377128396,23021554.5408589,0.0,1.0
2012-09-25,69.57,70.41,69.55,69.8,14805300,25.905066920722,26.2178491000149,25.8976197259769,25.9907096602903,39760743.4928523,0.0,1.0
2012-09-26,69.19,69.76,69.09,69.57,11930100,25.7635702205657,25.9758152708001,25.7263342468403,25.905066920722,32039178.2634649,0.0,1.0
2012-09-27,69.32,69.65,69.05,69.29,7479900,25.8119769864086,25.9348556997023,25.7114398573502,25.800806194291,20087832.414891,0.0,1.0
2012-09-28,68.56,69.34,68.4115,69.34,25240700,25.528983586096,25.8194241811537,25.4736881651139,25.8194241811537,67785792.8093343,0.0,1.0
2012-10-01,69.08,69.57,68.3,68.49,11205200,25.7226106494678,25.905066920722,25.4321700544101,25.5029184044883,30092404.9486406,0.0,1.0
2012-10-02,68.54,69.6,68.4101,69.42,14995400,25.5215363913509,25.9162377128396,25.4731668614817,25.849212960134,40271271.2996507,0.0,1.0
2012-10-03,69.83,69.99,68.56,68.76,19096200,26.0018804524079,26.0614580103684,25.528983586096,25.6034555335467,51284277.2445142,0.0,1.0
2012-10-04,70.78,71.05,69.89,69.94,14207500,26.3556222027986,26.4561593318571,26.0242220366431,26.0428400235058,38155306.7600589,0.0,1.0
2012-10-05,71.61,71.91,71.16,71.19,13432800,26.664680784719,26.776388705895,26.4971189029549,26.5082896950726,36074791.8104183,0.0,1.0
2012-10-08,71.32,71.56,70.85,71.47,7843400,26.5566964609155,26.6460627978563,26.3816873844064,26.6125504215035,21064038.9260493,0.0,1.0
2012-10-09,70.9,71.5,70.76,71.08,13508900,26.4003053712691,26.6237212136211,26.3481750080536,26.4673301239747,36279164.0676374,0.0,1.0
2012-10-10,70.37,71.02,70.01,71.02,8959300,26.2029547105247,26.4449885397395,26.0689052051135,26.4449885397395,24060872.0644304,0.0,1.0
2012-10-11,69.42,70.38,69.4,70.16,10342000,26.0391164261332,26.3992079238153,26.0316145199315,26.3166869555965,27571659.0475192,0.51,1.0
2012-10-12,69.28,70.14,69.19,69.61,12070400,25.9866030827213,26.3091850493948,25.9528445048136,26.1103845350495,32179554.5704094,0.0,1.0
2012-10-15,72.05,72.1,69.3,69.5,32805500,27.025617091658,27.0443718571623,25.994104988923,26.0691240509401,87459104.7073476,0.0,1.0
2012-10-16,72.13,72.47,71.48,72.1,14045800,27.0556247164648,27.1831571218939,26.8118127649093,27.0443718571623,37445949.3956338,0.0,1.0
2012-10-17,69.04,71.95,68.34,71.78,44251500,25.8965802083007,26.9881075606495,25.6340134912409,26.9243413579349,117974015.697282,0.0,1.0
2012-10-18,66.64,66.81,64.52,66.08,70934500,24.9963514640956,25.0601176668101,24.2011494067144,24.7862980904478,189110602.272892,0.0,1.0
2012-10-19,66.15,67.41,65.96,67.38,24333600,24.8125547621537,25.2851748528614,24.7412866532375,25.2739219935589,64873111.8351105,0.0,1.0
2012-10-22,65.81,66.0,65.27,65.66,23650800,24.6850223567247,24.7562904656409,24.4824708892785,24.6287580602119,63052774.4924642,0.0,1.0
2012-10-23,65.36,65.86,64.7301,65.12,20737100,24.5162294671862,24.703777122229,24.2799569313634,24.4262065927657,55284882.1150947,0.0,1.0
2012-10-24,65.56,66.1,64.88,65.49,15727800,24.5912485292033,24.7937999966495,24.3361837183452,24.5649918574973,41930143.0252922,0.0,1.0
2012-10-25,65.78,66.3,65.46,65.94,17814200,24.6737694974221,24.8688190586666,24.5537389981948,24.7337847470358,47492462.638205,0.0,1.0
2012-10-26,65.48,65.9,64.93,65.82,17067100,24.5612409043965,24.7187809346324,24.3549384838495,24.6887733098255,45500702.1978257,0.0,1.0
2012-10-31,65.5,66.1,65.21,65.81,14188200,24.5687428105982,24.7937999966495,24.4599651706734,24.6850223567247,37825586.2403801,0.0,1.0
2012-11-01,65.45,66.28,65.39,65.76,14941800,24.5499880450939,24.8613171524648,24.5274823264888,24.6662675912204,39834675.6097681,0.0,1.0
2012-11-02,64.96,65.96,64.9,65.88,13617100,24.366191343152,24.7412866532375,24.3436856245469,24.7112790284307,36303039.8777773,0.0,1.0
2012-11-05,65.04,65.17,64.7,64.78,9482400,24.3961989679589,24.44496135827,24.2686665625298,24.2986741873366,25279974.835834,0.0,1.0
2012-11-06,64.82,65.3,64.77,65.07,11469500,24.3136779997401,24.4937237485811,24.2949232342358,24.4074518272614,30577561.733274,0.0,1.0
2012-11-07,64.52,64.97,63.41,64.37,24128500,24.2011494067144,24.3699422962529,23.7847936125196,24.1448851102016,64326317.4751563,0.0,1.0
2012-11-08,63.48,64.88,63.47,64.64,17642500,23.8110502842255,24.3361837183452,23.8072993311247,24.2461608439247,47034712.3134652,0.0,1.0
2012-11-09,64.84,65.16,63.68,64.16,19119800,24.3211799059418,24.4412104051691,23.8860693462426,24.0661150950837,50973177.9788006,0.0,1.0
2012-11-12,64.87,65.32,64.82,64.97,13703600,24.3324327652443,24.5012256547828,24.3136779997401,24.3699422962529,36533647.9330481,0.0,1.0
2012-11-13,64.68,65.37,64.62,64.63,12303600,24.2611646563281,24.5199804202871,24.238658937723,24.2424098908238,32801263.2234632,0.0,1.0
2012-11-14,63.74,65.0645,63.57,64.73,14034100,23.9085750648478,24.405388803056,23.8448088621332,24.2799194218324,37414757.3234179,0.0,1.0
2012-11-15,63.2,63.94,62.93,63.83,13172300,23.7060235974016,23.9835941268649,23.6047478636785,23.9423336427555,35117207.9357606,0.0,1.0
2012-11-16,62.88,63.42,62.77,63.15,17783200,23.5859930981743,23.7885445656204,23.5447326140649,23.6872688318973,47409816.9767783,0.0,1.0
2012-11-19,62.92,63.5198,62.65,63.25,18098500,23.6009969105777,23.8259790775669,23.4997211768546,23.7247783629059,48250403.3331584,0.0,1.0
2012-11-20,63.08,63.57,62.62,62.8,17339300,23.6610121601913,23.8448088621332,23.488468317552,23.5559854733674,46226384.4249323,0.0,1.0
2012-11-21,63.33,63.48,63.0,63.27,9191100,23.7547859877127,23.8110502842255,23.6310045353845,23.7322802691076,24503372.2173326,0.0,1.0
2012-11-23,64.47,64.49,63.4401,63.48,5827800,24.1823946412101,24.1898965474119,23.7960839813531,23.8110502842255,15536851.1503706,0.0,1.0
2012-11-26,64.36,64.39,63.52,64.08,11596900,24.1411341571007,24.1523870164033,23.826054096629,24.0361074702768,30917208.7418464,0.0,1.0
2012-11-27,64.06,64.52,63.925,64.13,10685900,24.0286055640751,24.2011494067144,23.9779676972136,24.0548622357811,28488492.6915379,0.0,1.0
2012-11-28,64.57,64.59,63.63,63.85,8485600,24.2199041722187,24.2274060784204,23.8673145807384,23.9498355489572,22622516.9226096,0.0,1.0
2012-11-29,65.08,65.21,64.57,64.85,10914500,24.4112027803623,24.4599651706734,24.2199041722187,24.3249308590426,29097937.7948315,0.0,1.0
2012-11-30,65.0,65.4,64.66,65.12,13151900,24.3811951555554,24.5312332795896,24.2536627501264,24.4262065927657,35062821.7585639,0.0,1.0
2012-12-03,64.29,65.32,64.18,65.09,13778400,24.1148774853948,24.5012256547828,24.0736170012854,24.4149537334631,36733063.916103,0.0,1.0
2012-12-04,64.39,64.97,64.06,64.19,12975100,24.1523870164033,24.3699422962529,24.0286055640751,24.0773679543862,34591474.8895248,0.0,1.0
2012-12-05,64.54,64.8,64.08,64.28,10307800,24.2086513129161,24.3061760935384,24.0361074702768,24.1111265322939,27480482.2210422,0.0,1.0
2012-12-06,64.58,64.79,64.23,64.5,8853800,24.2236551253196,24.3024251404375,24.0923717667896,24.1936475005127,23604134.1012304,0.0,1.0
2012-12-07,65.53,65.62,64.21,64.53,19290900,24.5799956699007,24.6137542478084,24.0848698605879,24.2049003598153,51429328.7100936,0.0,1.0
2012-12-10,65.33,65.9485,64.73,65.07,15309700,24.5049766078837,24.7369730571715,24.2799194218324,24.4074518272614,40815492.9916653,0.0,1.0
2012-12-11,66.17,66.35,65.31,65.33,16098900,24.8200566683554,24.8875738241708,24.4974747016819,24.5049766078837,42919491.5722401,0.0,1.0
2012-12-12,66.01,66.85,65.8699,66.21,19106200,24.7600414187418,25.0751214792136,24.7074905657988,24.8350604807589,50936920.5273361,0.0,1.0
2012-12-13,65.32,66.03,64.88,66.01,14284700,24.5012256547828,24.7675433249435,24.3361837183452,24.7600414187418,38082854.1864336,0.0,1.0
2012-12-14,65.35,65.545,64.96,64.99,13712700,24.5124785140854,24.585622099552,24.366191343152,24.3774442024546,36557908.4336603,0.0,1.0
2012-12-17,65.2,65.69,65.03,65.58,16745500,24.4562142175725,24.6400109195144,24.392448014858,24.598750435405,44643320.1102526,0.0,1.0
2012-12-18,65.93,66.1,64.72,65.13,21209800,24.7300337939349,24.7937999966495,24.2761684687315,24.4299575458666,56545095.1523953,0.0,1.0
2012-12-19,65.34,66.06,65.16,65.98,18059300,24.5087275609845,24.778796184246,24.4412104051691,24.7487885594392,48145896.5612901,0.0,1.0
2012-12-20,65.55,65.58,65.1,65.4,11484300,24.5874975761025,24.598750435405,24.418704686564,24.5312332795896,30617018.3716325,0.0,1.0
2012-12-21,66.05,66.06,65.0,65.21,31168400,24.7750452311452,24.778796184246,24.3811951555554,24.4599651706734,83094613.9873037,0.0,1.0
2012-12-24,65.47,66.05,65.38,66.05,4894300,24.5574899512956,24.7750452311452,24.5237313733879,24.7750452311452,13048150.3458009,0.0,1.0
2012-12-26,65.06,65.57,64.9,65.55,9052700,24.4037008741606,24.5949994823042,24.3436856245469,24.5874975761025,24134399.3288993,0.0,1.0
2012-12-27,65.05,65.48,64.63,64.97,10701500,24.3999499210597,24.5612409043965,24.2424098908238,24.3699422962529,28530082.121159,0.0,1.0
2012-12-28,64.42,65.018,64.365,64.78,11238800,24.1636398757059,24.387946871137,24.1430096336512,24.2986741873366,29962518.052916,0.0,1.0
2012-12-31,65.5,65.53,64.01,64.13,19018100,24.5687428105982,24.5799956699007,24.0098507985708,24.0548622357811,50702046.8895401,0.0,1.0
2013-01-02,32.05,32.45,31.64,32.3,20266400,25.0187526669797,25.3309991901245,24.6986999807562,25.2139067439452,25962050.4925201,34.6497213622291,1.0
2013-01-03,33.27,33.38,32.74,32.9,22148200,25.9711045625714,26.0569723564362,25.5573779194045,25.6822765286624,28372709.8408418,0.0,1.0
2013-01-04,33.07,33.43,32.85,33.33,15820100,25.814981300999,26.0960031718293,25.6432457132693,26.0179415410431,20266166.4132119,0.0,1.0
2013-01-07,33.34,33.34,32.85,33.02,13120000,26.0257477041218,26.0257477041218,25.6432457132693,25.7759504856059,16807232.7824312,0.0,1.0
2013-01-08,33.35,33.56,33.08,33.29,15042300,26.0335538672004,26.1974832918514,25.8227874640776,25.9867168887287,19269774.2136559,0.0,1.0
2013-01-09,33.57,33.71,33.09,33.66,11313000,26.20528945493,26.3145757380307,25.8305936271562,26.2755449226376,14492395.1575949,0.0,1.0
2013-01-10,33.85,33.94,33.66,33.7,9668400,26.4238620211314,26.494117488839,26.2755449226376,26.3067695749521,12385598.2800045,0.0,1.0
2013-01-11,33.37,33.88,33.3236,33.88,8554700,26.1584524764583,26.5582370363323,26.1220799204227,26.5582370363323,10913120.310038,0.14,1.0
2013-01-14,33.36,33.57,33.14,33.48,6848700,26.1506135635196,26.3152307352324,25.9781574788681,26.2446805187841,8736798.14223257,0.0,1.0
2013-01-15,33.02,33.36,32.97,33.19,12815200,25.8840905236036,26.1506135635196,25.8448959589101,26.0173520435616,16348185.1376669,0.0,1.0
2013-01-16,32.7,33.16,32.6001,33.15,17500300,25.6332453095651,25.9938353047455,25.5549345693074,25.9859963918068,22324906.7017847,0.0,1.0
2013-01-17,32.78,32.97,32.67,32.85,20270400,25.6959566130747,25.8448959589101,25.609728570749,25.7508290036457,25858687.4972347,0.0,1.0
2013-01-18,32.74,32.87,32.61,32.8,14984300,25.6646009613199,25.7665068295231,25.5626950931167,25.7116344389521,19115277.9947516,0.0,1.0
2013-01-22,32.9,33.0,32.55,32.78,18077900,25.7900235683392,25.8684126977262,25.5156616154845,25.6959566130747,23061743.5623499,0.0,1.0
2013-01-23,32.81,33.145,32.62,33.01,14987600,25.7194733518908,25.9820769353375,25.5705340060554,25.8762516106649,19119487.7621337,0.0,1.0
2013-01-24,32.8,32.95,32.58,32.65,17422200,25.7116344389521,25.8292181330327,25.5391783543006,25.5940507448716,22225275.5404098,0.0,1.0
2013-01-25,32.79,32.92,32.7,32.83,15872000,25.7037955260134,25.8057013942166,25.6332453095651,25.7351511777682,20247705.42052,0.0,1.0
2013-01-28,33.0,33.11,32.75,32.81,13671600,25.8684126977262,25.954640740052,25.6724398742586,25.7194733518908,17440683.5576601,0.0,1.0
2013-01-29,33.33,33.45,32.96,32.97,14644400,26.1270968247035,26.221163779968,25.8370570459714,25.8448959589101,18681671.9544017,0.0,1.0
2013-01-30,33.22,33.4,33.14,33.4,10418800,26.0408687823777,26.1819692152744,25.9781574788681,26.1819692152744,13291128.6060556,0.0,1.0
2013-01-31,33.88,33.88,33.11,33.16,33862200,26.5582370363323,26.5582370363323,25.954640740052,25.9938353047455,43197571.2254745,0.0,1.0
2013-02-01,33.87,34.12,33.61,33.92,18334300,26.5503981233936,26.7463709468612,26.3465863869872,26.5895926880871,23388829.7310635,0.0,1.0
2013-02-04,33.5,33.66,33.37,33.37,14632500,26.2603583446615,26.3857809516808,26.1584524764583,26.1584524764583,18666491.2780846,0.0,1.0
2013-02-05,33.84,33.9901,33.65,33.68,14138000,26.5268813845774,26.6445434677874,26.377942038742,26.4014587775582,18035664.0143216,0.0,1.0
2013-02-06,34.1,34.24,33.67,33.67,13351600,26.7306931209838,26.8404379021256,26.3936198646195,26.3936198646195,17032463.6903109,0.0,1.0
2013-02-07,34.39,34.39,34.03,34.24,11918500,26.9580215962062,26.9580215962062,26.6758207304128,26.8404379021256,15204276.5281293,0.0,1.0
2013-02-08,34.41,34.66,34.29,34.39,10237900,26.9736994220836,27.1696722455512,26.8796324668192,26.9580215962062,13060356.8122947,0.0,1.0
2013-02-11,34.26,34.49,34.24,34.42,7928300,26.856115728003,27.0364107255933,26.8404379021256,26.9815383350223,10114029.9197019,0.0,1.0
2013-02-12,34.3,34.5,34.21,34.27,7069100,26.8874713797579,27.044249638532,26.8169211633095,26.8639546409418,9017959.57586932,0.0,1.0
2013-02-13,34.46,34.58,34.25,34.29,6688100,27.0128939867772,27.1069609420416,26.8482768150643,26.8796324668192,8531922.79630668,0.0,1.0
2013-02-14,34.7,34.75,34.28,34.28,8561700,27.2010278973061,27.2402224619996,26.8717935538805,26.8717935538805,10922050.1196362,0.0,1.0
2013-02-15,35.08,35.1,34.775,34.84,10014100,27.4989065889769,27.5145844148543,27.2598197443464,27.3107726784479,12774858.0425674,0.0,1.0
2013-02-19,34.82,35.29,34.75,35.18,9585000,27.2950948525705,27.6635237606897,27.2402224619996,27.5772957183639,12227460.7141938,0.0,1.0
2013-02-20,34.52,34.87,34.51,34.7,7814000,27.0599274644094,27.334289417264,27.0520885514707,27.2010278973061,9968218.88583312,0.0,1.0
2013-02-21,34.26,34.49,34.135,34.47,6572700,26.856115728003,27.0364107255933,26.7581293162692,27.0207328997159,8384708.50664391,0.0,1.0
2013-02-22,34.55,34.55,34.01,34.18,7902900,27.0834442032255,27.0834442032255,26.6601429045354,26.7934044244934,10081627.4677311,0.0,1.0
2013-02-25,34.27,34.84,34.25,34.6,8702900,26.8639546409418,27.3107726784479,26.8482768150643,27.122638767919,11102177.136104,0.0,1.0
2013-02-26,34.06,34.44,33.94,34.37,7392400,26.699337469229,26.9972161608997,26.6052705139645,26.9423437703288,9430389.21060054,0.0,1.0
2013-02-27,34.26,34.45,33.85,34.05,10667200,26.856115728003,27.0050550738384,26.5347202975161,26.6914985562902,13608009.2780854,0.0,1.0
2013-02-28,33.79,34.36,33.79,34.31,16553600,26.4876868198839,26.9345048573901,26.4876868198839,26.8953102926966,21117213.7379738,0.0,1.0
2013-03-01,33.6,33.91,33.55,33.69,14586800,26.3387474740485,26.5817537751484,26.299552909355,26.4092976904969,18608192.3782788,0.0,1.0
2013-03-04,34.31,34.33,33.4,33.51,6613700,26.8953102926966,26.910988118574,26.1819692152744,26.2681972576002,8437011.677148,0.0,1.0
2013-03-05,34.67,34.7,34.37,34.38,7653800,27.17751115849,27.2010278973061,26.9423437703288,26.9501826832675,9763853.81474142,0.0,1.0
2013-03-06,34.27,34.7,34.15,34.67,6412100,26.8639546409418,27.2010278973061,26.7698876856773,27.17751115849,8179833.160718,0.0,1.0
2013-03-07,34.43,34.54,34.16,34.3,5666000,26.989377247961,27.0756052902868,26.777726598616,26.8874713797579,7228043.02625167,0.0,1.0
2013-03-08,34.68,34.68,34.35,34.5,5152100,27.1853500714287,27.1853500714287,26.9266659444514,27.044249638532,6572467.43303056,0.0,1.0
2013-03-11,34.93,34.95,34.515,34.59,4903400,27.3813228948963,27.3970007207737,27.05600800794,27.1147998549803,6255204.05487511,0.0,1.0
2013-03-12,34.98,35.0,34.8,34.83,4980100,27.4205174595898,27.4361952854672,27.2794170266931,27.3029337655092,6353049.25433038,0.0,1.0
2013-03-13,35.01,35.03,34.71,34.89,4442400,27.4440341984059,27.4597120242833,27.2088668102448,27.3499672431415,5667112.30847518,0.0,1.0
2013-03-14,35.14,35.14,34.93,35.03,6809800,27.5459400666091,27.5459400666091,27.3813228948963,27.4597120242833,8687173.91460793,0.0,1.0
2013-03-15,34.14,35.09,34.13,34.92,13695200,26.7620487727386,27.5067455019156,26.7542098597999,27.3734839819576,17470789.7728771,0.0,1.0
2013-03-18,33.46,34.01,33.44,33.94,8895900,26.2290026929067,26.6601429045354,26.2133248670292,26.6052705139645,11348384.743599,0.0,1.0
2013-03-19,33.54,33.74,33.27,33.515,7540600,26.2917139964163,26.4484922551904,26.0800633470713,26.2721167140695,9619446.03666665,0.0,1.0
2013-03-20,33.81,33.82,33.5,33.66,6664900,26.5033646457613,26.5112035587,26.2603583446615,26.3857809516808,8502326.85592389,0.0,1.0
2013-03-21,33.48,33.82,33.32,33.78,5889800,26.2446805187841,26.5112035587,26.1192579117648,26.4798479069452,7513541.79597899,0.0,1.0
2013-03-22,33.69,33.69,33.33,33.5,5058700,26.4092976904969,26.4092976904969,26.1270968247035,26.2603583446615,6453318.25924801,0.0,1.0
2013-03-25,33.8,34.08,33.57,33.76,7022200,26.4955257328226,26.7150152951064,26.3152307352324,26.4641700810678,8958129.85156097,0.0,1.0
2013-03-26,34.35,34.35,33.85,33.85,5855400,26.9266659444514,26.9266659444514,26.5347202975161,26.5347202975161,7469658.16023896,0.0,1.0
2013-03-27,34.61,34.64,34.06,34.13,8637100,27.1304776808577,27.1539944196738,26.699337469229,26.7542098597999,11018236.9258804,0.0,1.0
2013-03-28,35.32,35.34,34.53,34.6,11468200,27.6870404995058,27.7027183253832,27.0677663773481,27.122638767919,14629834.6335438,0.0,1.0
2013-04-01,35.31,35.31,34.95,35.18,6024900,27.6792015865671,27.6792015865671,27.3970007207737,27.5772957183639,7685887.12122548,0.0,1.0
2013-04-02,36.12,36.15,35.34,35.45,10956900,28.3141535346022,28.3376702734183,27.7027183253832,27.7889463677089,13977575.8267449,0.0,1.0
2013-04-03,36.32,36.39,35.9,36.13,10143200,28.4709317933763,28.5258041839472,28.1416974499507,28.3219924475409,12939549.245301,0.0,1.0
2013-04-04,36.65,36.89,36.45,36.52,7713000,28.7296159203535,28.9177498308824,28.5728376615794,28.6277100521504,9839374.49020104,0.0,1.0
2013-04-05,36.31,36.55,36.19,36.37,8250200,28.4630928804376,28.6512267909665,28.3690259251731,28.5101263580698,10524673.5925135,0.0,1.0
2013-04-08,36.55,36.55,35.93,36.31,5584300,28.6512267909665,28.6512267909665,28.1652141887668,28.4630928804376,7123819.39136906,0.0,1.0
2013-04-09,36.66,36.75,36.4001,36.56,5444700,28.7374548332922,28.8080050497406,28.5337214860153,28.6590657039052,6945733.47423799,0.0,1.0
2013-04-10,37.1,37.14,36.66,36.73,6689200,29.0823670025952,29.1137226543501,28.7374548332922,28.7923272238632,8533326.05210072,0.0,1.0
2013-04-11,37.27,37.55,37.0,37.02,6812200,29.3253733036951,29.5456873505165,29.1129276156887,29.1286643333188,8657713.96567385,0.14,1.0
2013-04-12,37.13,37.25,36.93,37.11,5373100,29.2152162802844,29.309636586065,29.0578491039834,29.1994795626543,6828742.97715307,0.0,1.0
2013-04-15,36.13,37.09,36.11,36.84,8227700,28.4283803987793,29.1837428450242,28.4126436811492,28.9870338746479,10456691.4059151,0.0,1.0
2013-04-16,36.4,36.48,35.9,36.28,7866000,28.6408260867857,28.7037729573061,28.2474081460331,28.5464057810051,9997002.15113919,0.0,1.0
2013-04-17,37.28,37.48,36.46,36.84,14361800,29.3332416625102,29.4906088388112,28.688036239676,28.9870338746479,18252599.2237771,0.0,1.0
2013-04-18,36.88,37.47,36.61,37.45,7750800,29.0185073099081,29.4827404799961,28.8060616219017,29.467003762366,9850592.96631703,0.0,1.0
2013-04-19,37.2,37.3,36.91,37.05,6665900,29.2702947919897,29.3489783801403,29.0421123863533,29.152269409764,8471779.38460195,0.0,1.0
2013-04-22,36.89,37.22,36.561,37.0,5354200,29.0263756687232,29.2860315096198,28.767506663708,29.1129276156887,6804722.72026817,0.0,1.0
2013-04-23,37.21,37.34,36.86,37.11,5291200,29.2781631508048,29.3804518154005,29.002770592278,29.1994795626543,6724655.19731855,0.0,1.0
2013-04-24,36.52,37.35,36.39,37.27,5434100,28.7352463925663,29.3883201742155,28.6329577279706,29.3253733036951,6906268.67397731,0.0,1.0
2013-04-25,36.49,36.82,36.45,36.62,5321400,28.7116413161211,28.9712971570178,28.6801678808609,28.8139299807168,6763036.77181187,0.0,1.0
2013-04-26,36.46,36.7,36.25,36.36,6126800,28.688036239676,28.8768768512372,28.5228007045599,28.6093526515255,7786630.1525044,0.0,1.0
2013-04-29,36.73,36.79,36.4,36.49,3111800,28.9004819276823,28.9476920805727,28.6408260867857,28.7116413161211,3954827.26848653,0.0,1.0
2013-04-30,36.92,36.98,36.48,36.7,6425500,29.0499807451683,29.0971908980586,28.7037729573061,28.8768768512372,8166251.88433066,0.0,1.0
2013-05-01,36.89,37.2,36.62,36.77,5458500,29.0263756687232,29.2702947919897,28.8139299807168,28.9319553629426,6937278.952707,0.0,1.0
2013-05-02,37.06,37.15,36.83,36.95,4202800,29.160137768579,29.2309529979145,28.9791655158329,29.0735858216135,5341393.41988404,0.0,1.0
2013-05-03,36.8,37.25,36.61,37.25,5363500,28.9555604393877,29.309636586065,28.8060616219017,29.309636586065,6816542.21175122,0.0,1.0
2013-05-06,35.85,36.78,35.8,36.75,8604900,28.2080663519579,28.9398237217576,28.1687245578826,28.9162186453124,10936079.8131627,0.0,1.0
2013-05-07,36.06,36.08,35.58,35.74,8347700,28.3733018870739,28.389038604704,27.9956206639515,28.1215144049923,10609200.9734382,0.0,1.0
2013-05-08,36.29,36.29,35.88,36.01,6767500,28.5542741398201,28.5542741398201,28.231671428403,28.3339600929987,8600904.15177149,0.0,1.0
2013-05-09,36.18,36.357,36.0,36.19,4861500,28.4677221928545,28.6069921438809,28.3260917341836,28.4755905516696,6178543.8542796,0.0,1.0
2013-05-10,36.17,36.41,35.96,36.25,6667100,28.4598538340395,28.6486944456007,28.2946182989234,28.5228007045599,8473304.48027716,0.0,1.0
2013-05-13,36.35,36.57,36.04,36.05,6217100,28.6014842927104,28.7745881866415,28.3575651694438,28.3654335282589,7901393.60206554,0.0,1.0
2013-05-14,37.05,37.1,36.22,36.42,6309000,29.152269409764,29.1916112038392,28.4991956281147,28.6565628044158,8018190.51252697,0.0,1.0
2013-05-15,37.66,37.7,37.09,37.13,7853100,29.6322392974821,29.6637127327423,29.1837428450242,29.2152162802844,9980607.37263046,0.0,1.0
2013-05-16,36.83,37.47,36.82,37.45,6137600,28.9791655158329,29.4827404799961,28.9712971570178,29.467003762366,7800356.01358147,0.0,1.0
2013-05-17,36.59,36.94,36.29,36.82,7049800,28.7903249042716,29.0657174627984,28.5542741398201,28.9712971570178,8959682.90936959,0.0,1.0
2013-05-20,37.81,37.925,36.87,36.95,8885200,29.7502646797079,29.8407508060809,29.0106389510931,29.0735858216135,11292316.7446354,0.0,1.0
2013-05-21,37.72,38.0,37.57,37.85,6986600,29.6794494503724,29.8997634971938,29.5614240681466,29.7817381149681,8879361.20380742,0.0,1.0
2013-05-22,37.72,38.77,37.6043,37.76,9982400,29.6794494503724,30.5056271259528,29.5884125388823,29.7109228856326,12686762.5570216,0.0,1.0
2013-05-23,37.48,37.86,37.3,37.49,7067600,29.4906088388112,29.7896064737831,29.3489783801403,29.4984771976262,8982305.1618855,0.0,1.0
2013-05-24,37.76,37.84,37.11,37.17,5429900,29.7109228856326,29.773869756153,29.1994795626543,29.2466897155446,6900930.839114,0.0,1.0
2013-05-28,38.56,38.64,37.951,37.98,8425100,30.3403915908367,30.4033384613571,29.8612085390001,29.8840267795637,10707569.6444906,0.0,1.0
2013-05-29,37.72,38.46,37.33,38.26,8678100,29.6794494503724,30.2617080026862,29.3725834565854,30.1043408263852,11029110.6493518,0.0,1.0
2013-05-30,37.68,37.85,37.47,37.72,7569500,29.6479760151122,29.7817381149681,29.4827404799961,29.6794494503724,9620176.42805087,0.0,1.0
2013-05-31,36.67,37.65,36.62,37.49,11796200,28.853271774792,29.624370938667,28.8139299807168,29.4984771976262,14991944.6701333,0.0,1.0
2013-06-03,37.16,37.18,36.13,36.63,10555000,29.2388213567295,29.2545580743596,28.4283803987793,28.8217983395318,13414487.3767193,0.0,1.0
2013-06-04,36.8,37.21,36.525,37.06,6066400,28.9555604393877,29.2781631508048,28.7391805719738,29.160137768579,7709867.00351778,0.0,1.0
2013-06-05,36.3,37.16,36.264,36.72,7084800,28.5621424986352,29.2388213567295,28.533816406901,28.8926135688673,9004164.8665638,0.0,1.0
2013-06-06,36.64,36.64,36.03,36.24,6912400,28.8296666983469,28.8296666983469,28.3496968106288,28.5149323457448,8785059.45455563,0.0,1.0
2013-06-07,37.51,37.55,36.895,36.95,5996500,29.5142139152563,29.5456873505165,29.0303098481307,29.0735858216135,7621030.18043558,0.0,1.0
2013-06-10,37.49,37.58,37.09,37.47,5029900,29.4984771976262,29.5692924269617,29.1837428450242,29.4827404799961,6392565.61403701,0.0,1.0
2013-06-11,36.83,37.31,36.8201,37.14,5128500,28.9791655158329,29.3568467389553,28.971375840606,29.2230846390994,6517877.64201847,0.0,1.0
2013-06-12,36.44,37.2,36.42,37.08,5271200,28.6722995220459,29.2702947919897,28.6565628044158,29.1758744862091,6699236.93606469,0.0,1.0
2013-06-13,36.7,36.8,36.121,36.33,6472000,28.8768768512372,28.9555604393877,28.4212988758457,28.5857475750803,8225349.34174585,0.0,1.0
2013-06-14,36.81,37.1,36.59,36.68,4817800,28.9634287982028,29.1916112038392,28.7903249042716,28.8611401336071,6123004.95343991,0.0,1.0
2013-06-17,36.89,37.33,36.7227,37.07,6356000,29.0263756687232,29.3725834565854,28.8947380257474,29.1680061273941,8077923.42647352,0.0,1.0
2013-06-18,37.51,37.64,36.87,36.98,5541500,29.5142139152563,29.616502579852,29.0106389510931,29.0971908980586,7042764.73691049,0.0,1.0
2013-06-19,36.21,37.27,36.21,37.27,6741400,28.4913272692997,29.3253733036951,28.4913272692997,29.3253733036951,8567733.32083521,0.0,1.0
2013-06-20,35.17,36.09,35.07,36.07,8336800,27.6730179525344,28.3969069635191,27.5943343643839,28.381170245889,10595348.0210548,0.0,1.0
2013-06-21,35.58,35.86,35.31,35.4,10122700,27.9956206639515,28.2159347107729,27.7831749759451,27.8539902052806,12865071.6597174,0.0,1.0
2013-06-24,34.97,35.38,34.69,35.29,7535800,27.5156507762334,27.8382534876505,27.2953367294119,27.767438258315,9577346.65783813,0.0,1.0
2013-06-25,35.11,35.38,34.87,35.28,6003700,27.6258077996441,27.8382534876505,27.4369671880829,27.7595698995,7630180.75448695,0.0,1.0
2013-06-26,35.6,35.79,35.14,35.41,6877400,28.0113573815816,28.1608561990676,27.6494128760892,27.8618585640956,8740577.49736139,0.0,1.0
2013-06-27,35.36,35.78,35.215,35.77,5625400,27.8225167700204,28.1529878402525,27.7084255672021,28.1451194814375,7149394.34287038,0.0,1.0
2013-06-28,34.88,35.82,34.87,35.3,20356100,27.4448355468979,28.1844612755127,27.4369671880829,27.7753066171301,25870833.3954748,0.0,1.0
2013-07-01,35.03,35.47,34.9,34.97,6346900,27.5628609291237,27.9090687169859,27.460572264528,27.5156507762334,8066358.11760302,0.0,1.0
2013-07-02,34.86,35.31,34.65,34.97,5793200,27.4290988292678,27.7831749759451,27.2638632941517,27.5156507762334,7362653.55479019,0.0,1.0
2013-07-03,34.25,34.72,33.72,34.72,8381100,26.9491289415497,27.3189418058571,26.532105924352,27.3189418058571,10651649.4697321,0.0,1.0
2013-07-05,34.92,34.93,34.49,34.58,4664300,27.4763089821581,27.4841773409732,27.1379695531109,27.2087847824464,5927919.79831663,0.0,1.0
2013-07-08,35.41,35.47,34.94,34.95,7545600,27.8618585640956,27.9090687169859,27.4920456997882,27.4999140586033,9589801.60585253,0.0,1.0
2013-07-09,34.74,35.56,34.73,35.46,10291400,27.3346785234872,27.9798839463214,27.3268101646721,27.9012003581709,13079474.6933936,0.0,1.0
2013-07-10,34.74,35.21,34.71,34.8,9108500,27.3346785234872,27.7044913877946,27.311073447042,27.3818886763775,11576111.6315346,0.0,1.0
2013-07-11,35.37,35.54,34.77,35.02,9019200,27.9405421522461,28.0748337034444,27.4665719715464,27.664059546838,11417427.1301445,0.14,1.0
2013-07-12,35.32,35.57,35.11,35.45,6218100,27.9010446371878,28.0985322124793,27.7351550739429,28.0037381763394,7871507.85412801,0.0,1.0
2013-07-15,35.48,35.52,35.15,35.23,6487200,28.0274366853744,28.059034697421,27.7667530859896,27.8299491100829,8212162.19605654,0.0,1.0
2013-07-16,35.7,35.71,35.33,35.43,8492000,28.201225751631,28.2091252546426,27.9089441401995,27.9879391703161,10750043.3729363,0.0,1.0
2013-07-17,35.82,36.48,35.73,35.88,7979400,28.2960197877709,28.8173869865405,28.2249242606659,28.3434168058409,10101141.7910984,0.0,1.0
2013-07-18,35.7,36.03,35.6,35.92,6896400,28.201225751631,28.4619093510158,28.1222307215143,28.3750148178875,8730169.46739491,0.0,1.0
2013-07-19,35.87,35.89,35.52,35.73,7137500,28.3355173028292,28.3513163088525,28.059034697421,28.2249242606659,9035378.54148995,0.0,1.0
2013-07-22,35.8,35.94,35.58,35.76,4782400,28.2802207817476,28.3908138239108,28.106431715491,28.2486227697009,6054051.74596448,0.0,1.0
2013-07-23,36.68,36.8,35.9,35.93,9104400,28.9753770467738,29.0701710829137,28.3592158118642,28.3829143208992,11525282.0165521,0.0,1.0
2013-07-24,36.45,36.7,36.2,36.7,6060600,28.7936884775055,28.9911760527971,28.596200902214,28.9911760527971,7672128.22256449,0.0,1.0
2013-07-25,36.58,36.6,36.24,36.42,7492500,28.8963820166571,28.9121810226805,28.6277989142607,28.7699899684706,9484773.90152204,0.0,1.0
2013-07-26,36.78,36.85,36.15,36.59,5387400,29.0543720768904,29.109668597972,28.5567033871557,28.9042815196688,6819922.71165295,0.0,1.0
2013-07-29,36.74,36.95,36.5,36.62,5587300,29.0227740648437,29.1886636280886,28.8331859925639,28.9279800287038,7072976.60593581,0.0,1.0
2013-07-30,36.88,37.11,36.66,36.98,6193400,29.133367107007,29.3150556762752,28.9595780407504,29.2123621371236,7840240.06428915,0.0,1.0
2013-07-31,36.63,37.16,36.58,36.87,7966200,28.9358795317155,29.3545531913335,28.8963820166571,29.1254676039953,10084431.8791197,0.0,1.0
2013-08-01,36.84,37.07,36.68,36.89,7479900,29.1017690949603,29.2834576642285,28.9753770467738,29.1412666100186,9468823.53099695,0.0,1.0
2013-08-02,36.75,36.97,36.68,36.79,7944100,29.0306735678554,29.2044626341119,28.9753770467738,29.062271579902,10056455.4355797,0.0,1.0
2013-08-05,36.45,36.78,36.44,36.64,6511300,28.7936884775055,29.0543720768904,28.7857889744939,28.9437790347271,8242670.44444183,0.0,1.0
2013-08-06,36.1,36.34,36.01,36.25,9510400,28.5172058720974,28.7067939443773,28.4461103449924,28.6356984172723,12039238.4001381,0.0,1.0
2013-08-07,35.93,36.29,35.83,36.07,7220100,28.3829143208992,28.667296429319,28.3039192907825,28.4935073630624,9139942.08159881,0.0,1.0
2013-08-08,35.92,36.35,35.66,36.2,4804500,28.3750148178875,28.7146934473889,28.1696277395843,28.596200902214,6082028.18950451,0.0,1.0
2013-08-09,35.89,36.04,35.75,35.8,5030400,28.3513163088525,28.4698088540274,28.2407232666893,28.2802207817476,6367995.54677563,0.0,1.0
2013-08-12,35.9,36.03,35.72,35.79,4986900,28.3592158118642,28.4619093510158,28.2170247576543,28.2723212787359,6312928.79139141,0.0,1.0
2013-08-13,35.94,36.03,35.74,35.93,4600200,28.3908138239108,28.4619093510158,28.2328237636776,28.3829143208992,5823404.32456211,0.0,1.0
2013-08-14,35.61,35.94,35.52,35.91,4960600,28.130130224526,28.3908138239108,28.059034697421,28.3671153148758,6279635.55767636,0.0,1.0
2013-08-15,35.03,35.57,34.95,35.51,6521200,27.6719590498496,28.0985322124793,27.6087630257563,28.0511351944094,8255202.87842583,0.0,1.0
2013-08-16,34.97,35.0,34.55,34.92,10522400,27.6245620317797,27.6482605408147,27.2927829052899,27.5850645167214,13320331.6518352,0.0,1.0
2013-08-19,34.88,34.96,34.705,34.85,5603500,27.5534665046747,27.616662528768,27.4152252019706,27.5297679956397,7093484.22518234,0.0,1.0
2013-08-20,34.71,34.95,34.69,34.9,4494900,27.4191749534765,27.6087630257563,27.4033759474531,27.569265510698,5690104.79945963,0.0,1.0
2013-08-21,34.64,34.86,34.44,34.68,5413200,27.3638784323948,27.5376674986514,27.2058883721616,27.3954764444415,6852582.9941567,0.0,1.0
2013-08-22,34.67,34.75,34.43,34.67,4197500,27.3875769414298,27.4507729655231,27.19798886915,27.3875769414298,5313625.4189708,0.0,1.0
2013-08-23,34.84,34.87,34.43,34.85,4017400,27.5218684926281,27.5455670016631,27.19798886915,27.5297679956397,5085636.39265593,0.0,1.0
2013-08-26,34.52,34.9,34.52,34.83,3405700,27.2690843962549,27.569265510698,27.2690843962549,27.5139689896164,4311283.88073588,0.0,1.0
2013-08-27,34.01,34.33,33.995,34.32,5300700,26.8662097426602,27.1189938390333,26.8543604881427,27.1110943360217,6710168.97161131,0.0,1.0
2013-08-28,33.75,34.035,33.73,33.97,7262000,26.660822664357,26.8859585001893,26.6450236583337,26.8346117306135,9192983.39310683,0.0,1.0
2013-08-29,33.73,34.13,33.52,33.63,5676100,26.6450236583337,26.9610037788001,26.4791340950888,26.5660286282171,7185388.74106494,0.0,1.0
2013-08-30,33.33,33.73,33.23,33.72,7336800,26.3290435378672,26.6450236583337,26.2500485077506,26.637124155322,9287672.89431923,0.0,1.0
2013-09-03,32.93,33.78,32.7,33.68,14068300,26.0130634174008,26.684521173392,25.8313748481326,26.6055261432754,17809095.0522232,0.0,1.0
2013-09-04,33.46,33.7839,32.94,33.01,11838000,26.4317370770188,26.6876019795665,26.0209629204124,26.076259441494,14985752.8790414,0.0,1.0
2013-09-05,33.74,33.75,33.49,33.5,6317400,26.6529231613453,26.660822664357,26.4554355860538,26.4633350890655,7997211.96469473,0.0,1.0
2013-09-06,33.5,33.75,33.25,33.72,6664200,26.4633350890655,26.660822664357,26.2658475137739,26.637124155322,8436226.92486126,0.0,1.0
2013-09-09,33.8,33.8,33.46,33.5,5716200,26.7003201794153,26.7003201794153,26.4317370770188,26.4633350890655,7236151.42821223,0.0,1.0
2013-09-10,34.09,34.19,33.985,34.04,7285500,26.9294057667535,27.0084007968701,26.846460985131,26.8899082516952,9222732.10003852,0.0,1.0
2013-09-11,34.75,34.95,34.0901,34.11,9500200,27.4507729655231,27.6087630257563,26.9294847617836,26.9452047727768,12026326.1954274,0.0,1.0
2013-09-12,34.76,34.91,34.59,34.76,7105600,27.4586724685348,27.5771650137097,27.3243809173365,27.4586724685348,8994996.25420819,0.0,1.0
2013-09-13,34.87,34.9,34.57,34.9,4882300,27.5455670016631,27.569265510698,27.3085819113132,27.569265510698,6180515.39798477,0.0,1.0
2013-09-16,35.01,35.3,34.955,35.1,5714500,27.6561600438263,27.8852456311645,27.6127127772622,27.7272555709313,7233999.39409378,0.0,1.0
2013-09-17,34.97,35.02,34.82,35.0,4759700,27.6245620317797,27.664059546838,27.5060694866048,27.6482605408147,6025315.76097088,0.0,1.0
2013-09-18,35.65,35.675,34.89,35.0,6753100,28.1617282365726,28.1814769941018,27.5613660076864,27.6482605408147,8548765.6502327,0.0,1.0
2013-09-19,35.34,35.72,35.29,35.66,6493500,27.9168436432111,28.2170247576543,27.8773461281528,28.1696277395843,8220137.3813191,0.0,1.0
2013-09-20,35.29,35.47,35.21,35.39,7915200,27.8773461281528,28.0195371823627,27.8141501040595,27.9563411582694,10019870.8555659,0.0,1.0
2013-09-23,35.12,35.26,35.07,35.25,5718700,27.7430545769546,27.8536476191178,27.7035570618963,27.8457481161062,7239316.1842688,0.0,1.0
2013-09-24,34.36,35.1,34.32,35.07,9829500,27.1426923480683,27.7272555709313,27.1110943360217,27.7035570618963,12443187.863198,0.0,1.0
2013-09-25,33.67,34.35,33.35,34.32,26193500,26.5976266402637,27.1347928450567,26.3448425438905,27.1110943360217,33158415.1070427,0.0,1.0
2013-09-26,33.66,33.87,33.48,33.75,8040800,26.589727137252,26.7556167004969,26.4475360830421,26.660822664357,10178868.1998476,0.0,1.0
2013-09-27,33.14,33.45,33.05,33.45,11822900,26.1789529806456,26.4238375740071,26.1078574535407,26.4238375740071,14966637.7524598,0.0,1.0
2013-09-30,33.19,33.42,33.02,33.05,9418700,26.218450495704,26.4001390649722,26.0841589445057,26.1078574535407,11923155.1479834,0.0,1.0
2013-10-01,33.78,33.8,33.12,33.17,7182000,26.684521173392,26.7003201794153,26.1631539746223,26.2026514896806,9091711.19929678,0.0,1.0
2013-10-02,33.9,33.92,33.47,33.48,8420200,26.7793152095319,26.7951142155552,26.4396365800305,26.4475360830421,10659151.5789918,0.0,1.0
2013-10-03,33.29,33.8,33.27,33.79,8189800,26.2974455258206,26.7003201794153,26.2816465197972,26.6924206764036,10367487.6608188,0.0,1.0
2013-10-04,33.56,33.71,33.26,33.31,7477600,26.5107321071354,26.6292246523103,26.2737470167856,26.3132445318439,9465911.95542491,0.0,1.0
2013-10-07,33.5,33.69,33.12,33.22,5543300,26.4633350890655,26.613425646287,26.1631539746223,26.2421490047389,7017276.89934027,0.0,1.0
2013-10-08,33.01,33.59,32.99,33.55,8158500,26.076259441494,26.5344306161704,26.0604604354707,26.5028326041238,10327864.9149907,0.0,1.0
2013-10-09,33.17,33.39,32.75,33.03,8165400,26.2026514896806,26.3764405559372,25.8708723631909,26.0920584475174,10336599.6417068,0.0,1.0
2013-10-10,33.64,33.675,33.27,33.34,7731400,26.684521173392,26.7122844980373,26.3910231699985,26.4465498192892,9746635.29879406,0.14,1.0
2013-10-11,33.76,33.895,33.44,33.63,5039200,26.7797097150331,26.8867968243793,26.5258736039901,26.6765887949219,6352697.38956503,0.0,1.0
2013-10-14,34.0,34.03,33.38,33.51,6817400,26.9700867983153,26.9938839337256,26.4782793331696,26.5814002532808,8594395.77385709,0.0,1.0
2013-10-15,33.71,34.18,33.61,33.91,11037300,26.7400478226826,27.112869610777,26.6607240379817,26.8986953920845,13914237.7555656,0.0,1.0
2013-10-16,35.9,36.07,34.24,34.35,16953000,28.4772387076329,28.6120891416245,27.1604638815975,27.2477200447686,21371900.0724909,0.0,1.0
2013-10-17,37.17,37.27,35.89,35.89,17370200,29.4846507733347,29.5639745580356,28.4693063291628,28.4693063291628,21897845.7287313,0.0,1.0
2013-10-18,37.29,37.29,36.9,37.17,11752300,29.5798393149758,29.5798393149758,29.2704765546422,29.4846507733347,14815606.749362,0.0,1.0
2013-10-21,36.86,37.17,36.78,37.17,7663800,29.2387470407618,29.4846507733347,29.1752880130011,29.4846507733347,9661414.95756242,0.0,1.0
2013-10-22,37.02,37.17,36.72,36.94,9726300,29.3656650962833,29.4846507733347,29.1276937421805,29.3022060685226,12261517.8242829,0.0,1.0
2013-10-23,37.23,37.26,36.81,36.91,7571500,29.5322450441553,29.5560421795655,29.1990851484114,29.2784089331123,9545056.41472686,0.0,1.0
2013-10-24,37.21,37.62,37.2,37.22,6311200,29.5163802872151,29.8416078044889,29.508447908745,29.5243126656852,7956251.73936792,0.0,1.0
2013-10-25,37.25,37.37,36.975,37.24,6310200,29.5481098010954,29.6432983427366,29.3299693931679,29.5401774226254,7954991.08343256,0.0,1.0
2013-10-28,37.28,37.46,37.17,37.33,4799700,29.5719069365057,29.7146897489674,29.4846507733347,29.6115688288562,6050770.29304162,0.0,1.0
2013-10-29,37.28,37.46,37.26,37.36,5263700,29.5719069365057,29.7146897489674,29.5560421795655,29.6353659642665,6635714.64705776,0.0,1.0
2013-10-30,36.94,37.38,36.8,37.33,4969200,29.3022060685226,29.6512307212067,29.1911527699413,29.6115688288562,6264451.47408845,0.0,1.0
2013-10-31,36.55,37.14,36.55,37.01,8172100,28.992843308189,29.4608536379244,28.992843308189,29.3577327178132,10302206.3695159,0.0,1.0
2013-11-01,36.96,37.04,36.61,36.69,5557400,29.3180708254628,29.3815298532235,29.0404375790095,29.1038966067702,7005969.29527875,0.0,1.0
2013-11-04,36.98,37.02,36.69,36.98,5645300,29.3339355824029,29.3656650962833,29.1038966067702,29.3339355824029,7116780.95199864,0.0,1.0
2013-11-05,37.36,37.43,36.67,36.85,9035800,29.6353659642665,29.6908926135571,29.0880318498301,29.2308146622917,11391034.9009032,0.0,1.0
2013-11-06,37.56,37.8,37.04,37.45,7082400,29.7940135336683,29.9843906169505,29.3815298532235,29.7067573704973,8928469.5967327,0.0,1.0
2013-11-07,37.64,38.13,37.57,37.61,9474200,29.8574725614291,30.2461591064636,29.8019459121384,29.8336754260188,11943706.4629737,0.0,1.0
2013-11-08,38.12,38.14,37.223,37.51,8753900,30.2382267279935,30.2540914849337,29.5266923792262,29.7543516413179,11035655.9927197,0.0,1.0
2013-11-11,37.9,38.46,37.68,38.17,6867600,30.0637144016515,30.5079275959767,29.8892020753094,30.277888620344,8657680.70181314,0.0,1.0
2013-11-12,37.47,37.97,37.2901,37.83,6015600,29.7226221274375,30.1192410509421,29.5799186387605,30.0081877523608,7583601.8448697,0.0,1.0
2013-11-13,37.77,37.78,37.17,37.37,6144600,29.9605934815403,29.9685258600104,29.4846507733347,29.6432983427366,7746226.46053367,0.0,1.0
2013-11-14,37.76,38.08,37.67,37.89,4353100,29.9526611030702,30.2064972141131,29.8812696968393,30.0557820231814,5487761.35230106,0.0,1.0
2013-11-15,38.05,38.15,37.75,37.77,6520500,30.1827000787029,30.2620238634038,29.9447287246001,29.9605934815403,8220107.02664287,0.0,1.0
2013-11-18,37.94,38.15,37.88,38.04,4580900,30.0954439155318,30.2620238634038,30.0478496447113,30.1747677002328,5774938.77438056,0.0,1.0
2013-11-19,38.71,38.73,37.87,37.93,9906100,30.706237057729,30.7221018146692,30.0399172662412,30.0875115370618,12488183.7614642,0.0,1.0
2013-11-20,38.18,38.81,37.91,38.75,6413400,30.2858209988141,30.7855608424299,30.0716467801216,30.7379665716094,8085090.77596371,0.0,1.0
2013-11-21,38.07,38.47,37.99,38.38,5049100,30.1985648356431,30.5158599744468,30.1351058078823,30.4444685682159,6365177.88332528,0.0,1.0
2013-11-22,38.25,38.37,38.04,38.13,4463500,30.3413476481047,30.4365361897458,30.1747677002328,30.2461591064636,5626937.76756698,0.0,1.0
2013-11-25,38.15,38.66,38.03,38.38,4592400,30.2620238634038,30.6665751653785,30.1668353217627,30.4444685682159,5789436.31763741,0.0,1.0
2013-11-26,38.07,38.29,37.9,38.29,4831200,30.1985648356431,30.3730771619851,30.0637144016515,30.3730771619851,6090480.95500606,0.0,1.0
2013-11-27,38.32,38.74,38.0,38.74,4510100,30.3968742973954,30.7300341931393,30.1430381863524,30.7300341931393,5685684.33415566,0.0,1.0
2013-11-29,38.19,38.5,38.08,38.44,3512700,30.2937533772842,30.539657109857,30.2064972141131,30.4920628390365,4428306.10420802,0.0,1.0
2013-12-02,38.14,38.31,38.03,38.24,5641200,30.2540914849337,30.3889419189253,30.1668353217627,30.3334152696346,7111612.26266357,0.0,1.0
2013-12-03,37.6,37.98,37.26,37.95,7798700,29.8257430475487,30.1271734294122,29.5560421795655,30.1033762940019,9831477.44324512,0.0,1.0
2013-12-04,37.36,37.85,37.08,37.35,5092700,29.6353659642665,30.024052509301,29.4132593671039,29.6274335857964,6420142.48210783,0.0,1.0
2013-12-05,36.92,37.32,36.89,37.29,5289800,29.2863413115824,29.6036364503861,29.2625441761721,29.5798393149758,6668617.76697116,0.0,1.0
2013-12-06,37.53,37.54,37.17,37.27,4055000,29.770216398258,29.7781487767281,29.4846507733347,29.5639745580356,5111959.81796441,0.0,1.0
2013-12-09,37.2,37.58,37.16,37.57,4972400,29.508447908745,29.8098782906085,29.4767183948646,29.8019459121384,6268485.57308167,0.0,1.0
2013-12-10,37.11,37.34,36.96,37.11,5381300,29.4370565025141,29.6195012073263,29.3180708254628,29.4370565025141,6783967.78505842,0.0,1.0
2013-12-11,36.58,37.1,36.52,37.0,6185600,29.0166404435992,29.4291241240441,28.9690461727787,29.3498003393431,7797913.35388425,0.0,1.0
2013-12-12,36.29,36.63,36.27,36.57,6417800,28.7866014679665,29.0563023359497,28.7707367110264,29.0087080651291,8090637.6620794,0.0,1.0
2013-12-13,36.4,36.61,36.299,36.38,4665200,28.8738576311376,29.0404375790095,28.7937406085896,28.8579928741974,5881212.06973304,0.0,1.0
2013-12-16,36.53,36.81,36.32,36.45,6704900,28.9769785512488,29.1990851484114,28.8103986033768,28.913519523488,8452571.98112687,0.0,1.0
2013-12-17,36.61,36.64,36.31,36.45,6911800,29.0404375790095,29.0642347144198,28.8024662249067,28.913519523488,8713401.69415693,0.0,1.0
2013-12-18,38.12,38.18,36.65,36.66,11548800,30.2382267279935,30.2858209988141,29.0721670928899,29.08009947136,14559063.2665123,0.0,1.0
2013-12-19,38.03,38.23,37.78,38.08,7756400,30.1668353217627,30.3254828911645,29.9685258600104,30.2064972141131,9778151.69717856,0.0,1.0
2013-12-20,37.84,38.24,37.81,38.14,8140800,30.0161201308309,30.3334152696346,29.9923229954206,30.2540914849337,10262747.8387385,0.0,1.0
2013-12-23,38.44,38.5463,37.95,37.97,6313200,30.4920628390365,30.5763840221736,30.1033762940019,30.1192410509421,7958773.05123868,0.0,1.0
2013-12-24,38.19,38.45,38.11,38.36,2207600,30.2937533772842,30.4999952175066,30.2302943495234,30.4286038112757,2783024.04294407,0.0,1.0
2013-12-26,38.35,38.49,38.2,38.22,3655800,30.4206714328056,30.5317247313869,30.3016857557543,30.3175505126944,4608705.96856086,0.0,1.0
2013-12-27,38.37,38.53,38.23,38.52,2705600,30.4365361897458,30.5634542452673,30.3254828911645,30.5555218667972,3410830.69876313,0.0,1.0
2013-12-30,38.41,38.5,38.17,38.48,3081600,30.4682657036262,30.539657109857,30.277888620344,30.5237923529168,3884837.33046587,0.0,1.0
2013-12-31,38.33,38.57,38.22,38.38,4594200,30.4048066758655,30.5951837591477,30.3175505126944,30.4444685682159,5791705.49832109,0.0,1.0
2014-01-02,38.23,38.4,38.0,38.09,4967500,30.3254828911645,30.4603333251561,30.1430381863524,30.2144295925832,6262308.35899832,0.0,1.0
2014-01-03,38.64,38.78,38.27,38.37,4301600,30.6507104084383,30.7617637070196,30.3572124050449,30.4365361897458,5422837.57162902,0.0,1.0
2014-01-06,39.15,39.69,39.11,39.19,10130400,31.0552617104131,31.4836101477981,31.0235321965327,31.0869912242934,12770948.8877698,0.0,1.0
2014-01-07,38.85,39.345,38.74,39.23,8329300,30.8172903563103,31.2099430905799,30.7300341931393,31.1187207381738,10500381.4825575,0.0,1.0
2014-01-08,39.2,39.22,38.7235,38.85,6140700,31.0949236027635,31.1107883597037,30.7169457686636,30.8172903563103,7741309.9023857,0.0,1.0
2014-01-09,39.27,39.34,38.97,39.27,4996800,31.1504502520542,31.2059769013448,30.9124788979514,31.1504502520542,6299245.57790493,0.0,1.0
2014-01-10,39.57,39.6275,39.11,39.27,6360500,31.388421606157,31.43403278236,31.0235321965327,31.1504502520542,8018402.07698213,0.0,1.0
2014-01-13,39.11,39.67,39.06,39.11,12136000,31.1980445228747,31.6447564874058,31.1581595260416,31.1980445228747,15213740.7090368,0.22,1.0
2014-01-14,39.57,39.585,39.07,39.3,6570300,31.5649864937395,31.5769519927895,31.1661365254082,31.3496075108406,8236555.74988334,0.0,1.0
2014-01-15,39.53,39.62,39.25,39.6,5279000,31.533078496273,31.6048714905727,31.3097225140075,31.5889174918394,6617776.63175717,0.0,1.0
2014-01-16,39.54,39.69,39.41,39.53,3716100,31.5410554956397,31.660710486139,31.4373545038735,31.533078496273,4658518.60982625,0.0,1.0
2014-01-17,39.4,39.86,39.205,39.86,7216400,31.4293775045069,31.7963194753717,31.2738260168577,31.7963194753717,9046509.43084152,0.0,1.0
2014-01-21,39.12,39.57,38.86,39.52,8229600,31.2060215222414,31.5649864937395,30.9986195387091,31.5251014969064,10316661.2177891,0.0,1.0
2014-01-22,38.07,38.87,36.94,38.02,12970000,30.3684365887456,31.0065965380757,29.4670356603169,30.3285515919125,16259246.621309,0.0,1.0
2014-01-23,37.43,37.93,37.22,37.9,10207300,29.8579086292815,30.2567585976129,29.6903916425824,30.232827599513,12795914.2665912,0.0,1.0
2014-01-24,36.58,37.2,36.57,37.2,9167400,29.1798636831183,29.6744376438491,29.1718866837517,29.6744376438491,11492291.2472004,0.0,1.0
2014-01-27,36.3,36.83,36.13,36.68,9128900,28.9565077008528,29.379288667284,28.8208987116202,29.2596336767846,11444027.4850631,0.0,1.0
2014-01-28,36.37,36.87,36.28,36.54,7608200,29.0123466964192,29.4111966647505,28.9405537021195,29.1479556856518,9537671.56085145,0.0,1.0
2014-01-29,35.85,36.5,35.65,36.26,10404300,28.5975427293546,29.1160476881853,28.4380027420221,28.9245997033863,13042874.2962287,0.0,1.0
2014-01-30,36.53,36.62,36.14,36.24,9579800,29.1399786862852,29.2117716805848,28.8288757109868,28.908645704653,12009277.6239643,0.0,1.0
2014-01-31,36.66,36.89,35.97,36.03,10845500,29.2436796780513,29.4271506634837,28.6932667217541,28.7411287179539,13595964.4742797,0.0,1.0
2014-02-03,35.85,36.95,35.8,36.58,12231900,28.5975427293546,29.4750126596835,28.5576577325215,29.1798636831183,15333961.352906,0.0,1.0
2014-02-04,36.25,36.44,35.85,35.9,8237400,28.9166227040197,29.0681856919856,28.5975427293546,28.6374277261877,10326439.3306377,0.0,1.0
2014-02-05,36.35,36.6,35.98,36.12,7597300,28.9963926976859,29.1958176818516,28.7012437211208,28.8129217122535,9524007.27494767,0.0,1.0
2014-02-06,36.65,36.93,36.38,36.41,9982300,29.2357026786847,29.4590586609502,29.0203236957858,29.0442546938857,12513853.3190357,0.0,1.0
2014-02-07,37.18,37.21,36.65,36.77,12028000,29.6584836451159,29.6824146432158,29.2357026786847,29.3314266710842,15078351.4542101,0.0,1.0
2014-02-10,37.16,37.323,36.955,37.17,11207300,29.6425296463826,29.7725547360586,29.4790011593668,29.6505066457493,14049518.4779489,0.0,1.0
2014-02-11,37.95,38.0,37.045,37.045,8643000,30.2727125963461,30.3125975931792,29.5507941536664,29.5507941536664,10834901.1987644,0.0,1.0
2014-02-12,38.26,38.38,37.891,37.93,8793500,30.5199995767115,30.615723569111,30.225648300083,30.2567585976129,11023568.6325737,0.0,1.0
2014-02-13,38.72,38.805,38.055,38.07,7253200,30.8869415475763,30.9547460421926,30.3564710896957,30.3684365887456,9092642.06581949,0.0,1.0
2014-02-14,38.81,38.98,38.55,38.68,7253400,30.958734541876,31.0943435311086,30.7513325583437,30.8550335501098,9092892.78666174,0.0,1.0
2014-02-18,38.93,39.19,38.8,38.96,6794100,31.0544585342755,31.2618605178077,30.9507575425093,31.0783895323753,8517112.37238517,0.0,1.0
2014-02-19,38.76,39.37,38.68,38.74,7093200,30.9188495450428,31.405446506407,30.8550335501098,30.9028955463096,8892065.39200226,0.0,1.0
2014-02-20,38.95,39.09,38.53,38.82,8611900,31.0704125330087,31.1820905241415,30.7353785596104,30.9667115412426,10795914.1077912,0.0,1.0
2014-02-21,38.82,39.45,38.79,38.88,8335100,30.9667115412426,31.46926250134,30.9427805431427,31.0145735374423,10448916.4620873,0.0,1.0
2014-02-24,38.98,39.35,38.82,38.865,8104600,31.0943435311086,31.3894925076738,30.9667115412426,31.0026080383924,10159960.6913694,0.0,1.0
2014-02-25,39.25,39.52,38.91,38.99,7952100,31.3097225140075,31.5251014969064,31.0385045355422,31.1023205304752,9968786.04913737,0.0,1.0
2014-02-26,39.39,39.66,39.03,39.29,8752600,31.4214005051403,31.6367794880392,31.1342285279417,31.341630511474,10972296.2203292,0.0,1.0
2014-02-27,39.79,39.83,39.33,39.35,9189600,31.7404804798053,31.7723884772718,31.3735385089405,31.3894925076738,11520121.2606925,0.0,1.0
2014-02-28,39.78,39.98,39.42,39.62,8695700,31.7325034804387,31.8920434677712,31.4453315032401,31.6048714905727,10900966.1407029,0.0,1.0
2014-03-03,39.33,39.64,38.833,39.5,11006300,31.3735385089405,31.6208254893059,30.9770816404192,31.5091474981731,13797544.031466,0.0,1.0
2014-03-04,40.12,40.32,39.67,39.74,9460200,32.003721458904,32.1632614462365,31.6447564874058,31.7005954829722,11859346.5602859,0.0,1.0
2014-03-05,39.79,40.49,39.76,40.49,8285200,31.7404804798053,32.2988704354691,31.7165494817054,32.2988704354691,10386361.6119406,0.0,1.0
2014-03-06,39.73,40.23,39.73,39.92,6442000,31.6926184836055,32.0914684519369,31.6926184836055,31.8441814715714,8075718.32956615,0.0,1.0
2014-03-07,39.57,39.95,39.32,39.84,8630700,31.5649864937395,31.8681124696713,31.3655615095739,31.7803654766384,10819481.8669647,0.0,1.0
2014-03-10,39.82,39.89,39.41,39.5,5576300,31.7644114779052,31.8202504734716,31.4373545038735,31.5091474981731,6990473.1637938,0.0,1.0
2014-03-11,39.71,40.16,39.65,39.85,5117600,31.6766644848723,32.0356294563705,31.6288024886725,31.7883424760051,6415444.91204404,0.0,1.0
2014-03-12,39.66,39.89,39.44,39.44,6933000,31.6367794880392,31.8202504734716,31.4612855019734,31.4612855019734,8691237.99734275,0.0,1.0
2014-03-13,39.23,39.82,39.1,39.74,6964500,31.2937685152742,31.7644114779052,31.1900675235081,31.7005954829722,8730726.53000054,0.0,1.0
2014-03-14,38.97,39.52,38.91,39.19,7736000,31.086366531742,31.5251014969064,31.0385045355422,31.2618605178077,9697882.17906296,0.0,1.0
2014-03-17,39.51,39.58,39.04,39.05,5768900,31.5171244975398,31.5729634931062,31.1422055273083,31.150182526675,7231917.33490128,0.0,1.0
2014-03-18,39.73,39.885,39.48,39.5,5534300,31.6926184836055,31.8162619737883,31.4931934994399,31.5091474981731,6937821.78691679,0.0,1.0
2014-03-19,39.45,40.22,39.32,39.73,8679100,31.46926250134,32.0834914525702,31.3655615095739,31.6926184836055,10880156.3107944,0.0,1.0
2014-03-20,38.87,39.64,38.78,39.46,11396600,31.0065965380757,31.6208254893059,30.9348035437761,31.4772395007066,14286825.7551589,0.0,1.0
2014-03-21,38.39,39.6,38.36,39.21,21663000,30.6237005684777,31.5889174918394,30.5997695703778,31.277814516541,27156828.0306413,0.0,1.0
2014-03-24,38.43,38.66,38.13,38.66,11078000,30.6556085659442,30.8390795513766,30.4162985849454,30.8390795513766,13887427.4534203,0.0,1.0
2014-03-25,38.4,38.7,38.08,38.49,8209600,30.6316775678443,30.8709875488431,30.3764135881122,30.7034705621439,10291589.133562,0.0,1.0
2014-03-26,38.56,39.14,38.39,38.55,8174800,30.7593095577103,31.2219755209746,30.6237005684777,30.7513325583437,10247963.7070067,0.0,1.0
2014-03-27,38.45,38.6897,38.13,38.55,7404100,30.6715625646774,30.8627712394954,30.4162985849454,30.7513325583437,9281810.94131336,0.0,1.0
2014-03-28,38.31,38.985,38.21,38.58,6251400,30.5598845735446,31.0983320307919,30.4801145798784,30.7752635564435,7836781.36688138,0.0,1.0
2014-03-31,38.51,38.58,38.1,38.48,8038000,30.7194245608772,30.7752635564435,30.3923675868455,30.6954935627773,10076470.650893,0.0,1.0
2014-04-01,38.47,38.83,38.23,38.49,5631200,30.6875165634107,30.9746885406092,30.4960685786116,30.7034705621439,7059296.03499733,0.0,1.0
2014-04-02,38.58,38.64,38.07,38.12,6340700,30.7752635564435,30.8231255526433,30.3684365887456,30.4083215855787,7948728.22295562,0.0,1.0
2014-04-03,38.65,38.75,38.3,38.74,6029600,30.8311025520099,30.9108725456762,30.551907574178,30.9028955463096,7558731.95280224,0.0,1.0
2014-04-04,38.63,39.5,38.6,38.87,7367600,30.8151485532767,31.5091474981731,30.7912175551768,31.0065965380757,9236054.3875988,0.0,1.0
2014-04-07,38.17,38.84,38.09,38.56,5892800,30.4482065824119,30.9826655399758,30.3843905874789,30.7593095577103,7387238.8966885,0.0,1.0
2014-04-08,37.62,38.2,37.59,38.2,9560100,30.0094716172474,30.4721375805118,29.9855406191476,30.4721375805118,11984581.6210005,0.0,1.0
2014-04-09,37.63,37.84,37.345,37.72,13694800,30.0174486166141,30.1849656033132,29.7901041346652,30.0892416109137,17167858.9537011,0.0,1.0
2014-04-10,37.26,37.9,37.13,37.82,9788100,29.7222996400489,30.232827599513,29.6185986482828,30.16901160458,12270403.3811901,0.0,1.0
2014-04-11,37.02,37.25,36.65,36.95,10490300,29.7063456413157,29.8909069459483,29.4094426729935,29.6501748094709,13072994.9314223,0.22,1.0
2014-04-14,37.74,37.78,37.11,37.18,12726800,30.2841027688615,30.3162003870585,29.7785652822589,29.8347361141036,15860117.6223012,0.0,1.0
2014-04-15,37.97,38.06,37.24,37.77,10725400,30.4686640734942,30.5408837144374,29.8828825413991,30.3081759825092,13365976.172033,0.0,1.0
2014-04-16,38.38,38.9,37.56,38.75,10953300,30.7976646600134,31.2149336965742,30.139663486975,31.0945676283355,13649984.7842624,0.0,1.0
2014-04-17,38.93,39.01,38.14,38.26,9824900,31.239006910222,31.303202146616,30.6050789508314,30.7013718054224,12243774.5252025,0.0,1.0
2014-04-21,38.71,38.99,38.45,38.87,6920300,31.0624700101385,31.2871533375175,30.8538354918581,31.1908604829265,8624066.69246087,0.0,1.0
2014-04-22,38.6,38.9,38.59,38.75,6220000,30.9742015600968,31.2149336965742,30.9661771555476,31.0945676283355,7751353.96256037,0.0,1.0
2014-04-23,38.6,38.82,38.52,38.73,3557500,30.9742015600968,31.1507384601803,30.9100063237028,31.078518819237,4433350.7591332,0.0,1.0
2014-04-24,38.43,38.65,38.1,38.65,4421300,30.8377866827596,31.0143235828431,30.5729813326344,31.0143235828431,5509816.92518781,0.0,1.0
2014-04-25,38.03,38.44,37.89,38.39,4232000,30.5168105007897,30.8458110873088,30.4044688371002,30.8056890645626,5273911.57066808,0.0,1.0
2014-04-28,38.37,38.42,37.78,38.28,4433600,30.7896402554641,30.8297622782104,30.3162003870585,30.7174206145209,5525145.16533885,0.0,1.0
2014-04-29,38.54,38.72,38.26,38.37,4415600,30.9260551328013,31.0704944146878,30.7013718054224,30.7896402554641,5502713.59438611,0.0,1.0
2014-04-30,38.74,38.94,38.49,38.56,5339700,31.0865432237863,31.2470313147712,30.8859331100551,30.9421039418998,6654325.52313241,0.0,1.0
2014-05-01,38.67,38.89,38.39,38.65,3652400,31.0303723919416,31.206909292025,30.8056890645626,31.0143235828431,4551614.98598962,0.0,1.0
2014-05-02,38.56,38.84,38.49,38.67,4774500,30.9421039418998,31.1667872692788,30.8859331100551,31.0303723919416,5949974.19521616,0.0,1.0
2014-05-05,38.84,39.13,38.25,38.27,7593500,31.1667872692788,31.399495001207,30.6933474008731,30.7093962099716,9463007.44609359,0.0,1.0
2014-05-06,38.58,38.82,38.53,38.76,4776500,30.9581527509983,31.1507384601803,30.9180307282521,31.1025920328848,5952466.59198869,0.0,1.0
2014-05-07,38.69,38.79,38.29,38.65,4990200,31.04642120104,31.1266652465325,30.7254450190701,31.0143235828431,6218779.18713325,0.0,1.0
2014-05-08,38.73,38.96,38.55,38.69,3962800,31.078518819237,31.2630801238697,30.9340795373506,31.04642120104,4938434.96508589,0.0,1.0
2014-05-09,38.99,39.015,38.61,38.68,4409000,31.2871533375175,31.3072143488906,30.9822259646461,31.0383967964908,5494488.68503676,0.0,1.0
2014-05-12,39.27,39.38,39.035,39.07,4013200,31.5118366648964,31.6001051149381,31.3232631579891,31.3513485739115,5001243.36375358,0.0,1.0
2014-05-13,39.66,39.77,39.27,39.38,6265300,31.8247884423171,31.9130568923588,31.5118366648964,31.6001051149381,7807806.74945811,0.0,1.0
2014-05-14,39.93,40.12,39.77,39.86,7183100,32.0414473651468,32.1939110515825,31.9130568923588,31.985276533302,8951567.62837096,0.0,1.0
2014-05-15,39.24,39.93,39.05,39.26,8821600,31.4877634512487,32.0414473651468,31.335299764813,31.5038122603472,10993463.6842641,0.0,1.0
2014-05-16,39.06,39.79,38.84,39.61,11024400,31.3433241693622,31.9291057014573,31.1667872692788,31.7846664195709,13738589.4895258,0.0,1.0
2014-05-19,39.63,39.94,39.42,39.62,6464500,31.8007152286693,32.049471769696,31.6322027331351,31.7926908241201,8056049.46800186,0.0,1.0
2014-05-20,39.54,39.83,39.35,39.83,5438900,31.7284955877261,31.9612033196543,31.5760319012904,31.9612033196543,6777948.40304978,0.0,1.0
2014-05-21,39.56,39.67,39.36,39.55,4352500,31.7445443968246,31.8328128468663,31.5840563058397,31.7365199922754,5424078.47621286,0.0,1.0
2014-05-22,39.65,39.77,39.24,39.47,3800900,31.8167640377678,31.9130568923588,31.4877634512487,31.6723247558814,4736675.4463498,0.0,1.0
2014-05-23,39.6,39.73,39.51,39.66,3521800,31.7766420150216,31.8809592741618,31.7044223740784,31.8247884423171,4388861.47674359,0.0,1.0
2014-05-27,39.58,39.65,39.36,39.52,4711800,31.7605932059231,31.8167640377678,31.5840563058397,31.7124467786276,5871837.55639742,0.0,1.0
2014-05-28,39.67,39.77,39.55,39.67,3681300,31.8328128468663,31.9130568923588,31.7365199922754,31.8328128468663,4587630.11935266,0.0,1.0
2014-05-29,39.6,39.89,39.55,39.68,3225200,31.7766420150216,32.0093497469498,31.7365199922754,31.8408372514156,4019239.03537777,0.0,1.0
2014-05-30,40.01,40.13,39.571,39.61,5898500,32.1056426015408,32.2019354561317,31.7533712418288,31.7846664195709,7350701.18137657,0.0,1.0
2014-06-02,39.8,40.0401,39.6801,40.02,3364200,31.9371301060066,32.129796059234,31.8409174954611,32.11366700609,4192460.61106842,0.0,1.0
2014-06-03,39.82,39.98,39.68,39.68,3774900,31.9531789151051,32.081569387893,31.8408372514156,31.8408372514156,4704274.28830693,0.0,1.0
2014-06-04,39.75,39.8,39.6,39.8,3664300,31.8970080832603,31.9371301060066,31.7766420150216,31.9371301060066,4566444.74678617,0.0,1.0
2014-06-05,40.15,40.243,39.6,39.76,3824200,32.2179842652302,32.2926112275382,31.7766420150216,31.9050324878096,4765711.86874974,0.0,1.0
2014-06-06,40.05,40.25,39.96,40.07,3536400,32.1377402197378,32.2982283107227,32.0655205787945,32.1537890288363,4407055.97318303,0.0,1.0
2014-06-09,40.13,40.21,39.92,39.94,3444900,32.2019354561317,32.2661306925257,32.0334229605975,32.049471769696,4293028.82083991,0.0,1.0
2014-06-10,40.53,40.56,40.03,40.03,5057600,32.5229116381017,32.5469848517494,32.1216914106393,32.1216914106393,6302772.95836741,0.0,1.0
2014-06-11,40.0,40.49,39.93,40.24,5940000,32.0976181969915,32.4908140199047,32.0414473651468,32.2902039061735,7402418.41440653,0.0,1.0
2014-06-12,39.81,40.04,39.66,39.98,6510800,31.9451545105558,32.1297158151885,31.8247884423171,32.081569387893,8113748.45328586,0.0,1.0
2014-06-13,39.79,39.85,39.66,39.77,3966300,31.9291057014573,31.9772521287528,31.8247884423171,31.9130568923588,4942796.65943781,0.0,1.0
2014-06-16,39.9,40.37,39.59,39.83,5499800,32.017374151499,32.3945211653137,31.7686176104724,31.9612033196543,6853841.88477324,0.0,1.0
2014-06-17,39.86,39.98,39.64,39.8,4593200,31.985276533302,32.081569387893,31.8087396332186,31.9371301060066,5724038.42778655,0.0,1.0
2014-06-18,40.37,40.405,39.74,39.84,5223200,32.3945211653137,32.4226065812361,31.8889836787111,31.9692277242036,6509143.41113269,0.0,1.0
2014-06-19,41.0,41.02,40.39,40.51,6380800,32.9000586519163,32.9161074610148,32.4105699744122,32.5068628290032,7951742.66307158,0.0,1.0
2014-06-20,40.85,41.3,40.81,41.21,12626700,32.7796925836776,33.1407907883937,32.7475949654806,33.0685711474505,15735373.1638362,0.0,1.0
2014-06-23,40.73,41.12,40.665,40.97,4922700,32.6833997290866,32.9963515065073,32.6312410995165,32.8759854382686,6134660.79606044,0.0,1.0
2014-06-24,40.45,40.91,40.43,40.61,4398200,32.4587164017077,32.8278390109731,32.4426675926092,32.5871068744956,5481029.74246511,0.0,1.0
2014-06-25,40.7,40.98,40.44,40.63,4394100,32.6593265154389,32.8840098428178,32.4506919971584,32.6031556835941,5475920.32908143,0.0,1.0
2014-06-26,40.62,40.78,40.42,40.74,5691700,32.5951312790449,32.7235217518329,32.4346431880599,32.6914241336359,7092987.35509724,0.0,1.0
2014-06-27,40.54,40.69,40.21,40.51,8432800,32.5309360426509,32.6513021108896,32.2661306925257,32.5068628290032,10508941.7516847,0.0,1.0
2014-06-30,40.9,41.15,40.6,40.67,6711200,32.8198146064238,33.020424720155,32.5790824699464,32.6352533017911,8363486.60989312,0.0,1.0
2014-07-01,41.18,41.3,40.975,41.18,5472200,33.0444979338028,33.1407907883937,32.8799976405432,33.0444979338028,6819446.80931235,0.0,1.0
2014-07-02,41.79,41.85,41.12,41.23,5766000,33.5339866113069,33.5821330386024,32.9963515065073,33.084619956549,7185579.89519664,0.0,1.0
2014-07-03,41.89,41.96,41.63,41.81,3000000,33.6142306567994,33.6704014886441,33.4055961385189,33.5500354204054,3738595.15879117,0.0,1.0
2014-07-07,41.51,41.82,41.49,41.68,4043400,33.3093032839279,33.5580598249546,33.2932544748295,33.4457181612652,5038878.55501875,0.0,1.0
2014-07-08,41.05,41.43,40.94,41.33,4789500,32.9401806746625,33.245108047534,32.8519122246208,33.1648640020415,5968667.17101012,0.0,1.0
2014-07-09,41.27,41.38,40.95,41.21,3562400,33.116717574746,33.2049860247877,32.8599366291701,33.0685711474505,4439457.13122589,0.0,1.0
2014-07-10,41.24,41.3,40.92,41.03,4839200,33.0926443610983,33.1407907883937,32.8358634155223,32.924131865564,6030603.23080741,0.0,1.0
2014-07-11,41.3,41.36,40.98,41.09,5077900,33.3173276884772,33.3657305858454,33.0591789025132,33.1479175476883,6294540.54541507,0.22,1.0
2014-07-14,41.82,41.95,41.495,41.95,6699800,33.7368194656687,33.8416924099665,33.474637104924,33.8416924099665,8305040.02563498,0.0,1.0
2014-07-15,41.17,41.8,41.17,41.74,10954200,33.2124547441793,33.7206851665459,33.2124547441793,33.6722822691777,13578773.910984,0.0,1.0
2014-07-16,41.05,41.58,41.0,41.57,5564800,33.1156489494428,33.5432078761957,33.075313201636,33.5351407266343,6898099.45590221,0.0,1.0
2014-07-17,41.9,42.98,41.0,41.02,2056524,33.8013566621597,34.6726088147881,33.075313201636,33.0914475007587,2549257.31121511,0.0,1.0
2014-07-18,42.73,42.8,41.82,41.9,2671072,34.4709300757538,34.5274001226834,33.7368194656687,33.8013566621597,3311048.07178615,0.0,1.0
2014-07-21,42.96,43.03,42.26,42.5,8027300,34.6564745156654,34.712944562595,34.0917740463692,34.2853856358421,9950602.67437531,0.0,1.0
2014-07-22,43.09,43.23,42.875,43.0,8315800,34.7613474599633,34.8742875538225,34.5879037443937,34.6887431139109,10308225.8940827,0.0,1.0
2014-07-23,42.97,43.27,42.87,43.24,4315900,34.6645416652268,34.906556152068,34.583870169613,34.8823547033839,5349968.99110989,0.0,1.0
2014-07-24,42.89,43.17,42.74,42.94,4890700,34.6000044687358,34.8258846564542,34.4789972253151,34.6403402165426,6062488.32105033,0.0,1.0
2014-07-25,43.04,43.11,42.764,42.89,3979100,34.7210117121564,34.777481759086,34.4983583842624,34.6000044687358,4932473.32248786,0.0,1.0
2014-07-28,42.93,43.05,42.62,42.95,3449200,34.6322730669813,34.7290788617178,34.3821914305786,34.648407366104,4275611.81772891,0.0,1.0
2014-07-29,42.75,42.98,42.55,42.97,4575300,34.4870643748765,34.6726088147881,34.325721383649,34.6645416652268,5671519.99004266,0.0,1.0
2014-07-30,42.86,43.09,42.66,42.96,3564000,34.5758030200516,34.7613474599633,34.4144600288241,34.6564745156654,4417917.34848251,0.0,1.0
2014-07-31,42.12,42.88,42.08,42.52,4658700,33.9788339525099,34.5919373191744,33.9465653542644,34.3015199349649,5774902.23102566,0.0,1.0
2014-08-01,42.03,42.36,41.83,42.0,1034541,33.9062296064575,34.1724455419829,33.7448866152301,33.8820281577734,1282412.07396646,0.0,1.0
2014-08-04,42.39,42.49,41.86,42.12,1036005,34.196646990667,34.2773184862808,33.7690880639142,33.9788339525099,1284226.84136213,0.0,1.0
2014-08-05,41.78,42.37,41.66,42.14,4190500,33.7045508674232,34.1805126915443,33.6077450726867,33.9949682516327,5194523.75107069,0.0,1.0
2014-08-06,41.77,41.97,41.44,41.67,3726900,33.6964837178618,33.8578267090893,33.4302677823364,33.6158122222481,4619847.40910759,0.0,1.0
2014-08-07,41.53,41.98,41.48,41.75,4013800,33.5028721283888,33.8658938586507,33.4625363805819,33.6803494187391,4975487.27647,0.0,1.0
2014-08-08,41.69,41.72,41.151,41.48,4417600,33.6319465213708,33.6561479700549,33.1971271600127,33.4625363805819,5476035.82453881,0.0,1.0
2014-08-11,42.05,42.16,41.6328,41.92,2630400,33.9223639055803,34.0111025507554,33.5858024258797,33.8174909612824,3260631.25517631,0.0,1.0
2014-08-12,41.57,42.11,41.42,41.91,3337500,33.5351407266343,33.9707668029485,33.4141334832137,33.809423811721,4137149.03214376,0.0,1.0
2014-08-13,42.16,42.16,41.83,41.88,3441500,34.0111025507554,34.0111025507554,33.7448866152301,33.7852223630369,4266066.93456862,0.0,1.0
2014-08-14,42.33,42.45,42.15,42.15,4679900,34.1482440932988,34.2450498880353,34.003035401194,34.003035401194,5801181.64959688,0.0,1.0
2014-08-15,42.06,42.65,41.71,42.36,5031600,33.9304310551417,34.4063928792628,33.6480808204936,34.1724455419829,6237147.2869317,0.0,1.0
2014-08-18,42.23,42.62,42.1,42.62,3234800,34.067572597685,34.3821914305786,33.9626996533872,34.3821914305786,4009842.60349922,0.0,1.0
2014-08-19,42.54,42.62,42.09,42.3,2963300,34.3176542340876,34.3821914305786,33.9546325038258,34.1240426446147,3673292.50245742,0.0,1.0
2014-08-20,42.14,42.49,41.9601,42.22,4953600,33.9949682516327,34.2773184862808,33.8498402310235,34.0595054481237,6140458.86011305,0.0,1.0
2014-08-21,42.32,42.52,42.2,42.29,3060800,34.1401769437374,34.3015199349649,34.0433711490009,34.1159754950533,3794153.03598071,0.0,1.0
2014-08-22,42.11,42.33,42.0,42.22,2462400,33.9707668029485,34.1482440932988,33.8820281577734,34.0595054481237,3052379.25895155,0.0,1.0
2014-08-25,42.49,42.7,42.27,42.41,2424000,34.2773184862808,34.4467286270696,34.0998411959305,34.2127812897898,3004778.8026716,0.0,1.0
2014-08-26,42.76,42.79,42.35,42.4,3229100,34.4951315244379,34.519332973122,34.1643783924215,34.2047141402284,4002776.91077016,0.0,1.0
2014-08-27,42.6,42.88,42.495,42.73,2805100,34.3660571314559,34.5919373191744,34.2813520610615,34.4709300757538,3477188.53934576,0.0,1.0
2014-08-28,42.35,42.6,42.27,42.43,2525300,34.1643783924215,34.3660571314559,34.0998411959305,34.2289155889125,3130349.79801428,0.0,1.0
2014-08-29,42.24,42.41,42.06,42.41,4384400,34.0756397472464,34.2127812897898,33.9304310551417,34.2127812897898,5434881.26338011,0.0,1.0
2014-09-02,42.23,42.4,41.94,42.17,4300900,34.067572597685,34.2047141402284,33.8336252604052,34.0191697003168,5331375.06287554,0.0,1.0
2014-09-03,42.76,42.79,42.35,42.4,4143500,34.4951315244379,34.519332973122,34.1643783924215,34.2047141402284,5136262.77593638,0.0,1.0
2014-09-04,42.9,43.08,42.67,42.8,4123200,34.6080716182971,34.7532803104019,34.4225271783855,34.5274001226834,5111098.99305923,0.0,1.0
2014-09-05,42.95,42.96,42.445,42.88,3484300,34.648407366104,34.6564745156654,34.2410163132546,34.5919373191744,4319121.60979731,0.0,1.0
2014-09-08,42.81,43.08,42.6,42.88,2602900,34.5354672722448,34.7532803104019,34.3660571314559,34.5919373191744,3226542.38674666,0.0,1.0
2014-09-09,42.83,42.98,42.64,42.83,3586800,34.5516015713675,34.6726088147881,34.3983257297014,34.5516015713675,4446180.11939873,0.0,1.0
2014-09-10,42.9,43.05,42.63,42.98,3503000,34.6080716182971,34.7290788617178,34.39025858014,34.6726088147881,4342302.04032947,0.0,1.0
2014-09-11,42.56,43.03,42.38,42.69,7754900,34.3337885332104,34.712944562595,34.1885798411057,34.4386614775083,9612936.93763945,0.0,1.0
2014-09-12,42.55,42.87,42.4506,42.62,4259600,34.325721383649,34.583870169613,34.245533917009,34.3821914305786,5280179.78047029,0.0,1.0
2014-09-15,42.72,42.78,42.44,42.61,3067500,34.4628629261924,34.5112658235606,34.2369827384739,34.3741242810173,3802458.32392539,0.0,1.0
2014-09-16,42.9,42.97,42.49,42.71,3179500,34.6080716182971,34.6645416652268,34.2773184862808,34.454795776631,3941292.98807524,0.0,1.0
2014-09-17,43.38,43.57,42.76,42.94,4788700,34.9952947972431,35.1485706389092,34.4951315244379,34.6403402165426,5936049.60905673,0.0,1.0
2014-09-18,43.69,43.87,43.4352,43.49,5032900,35.2453764336457,35.3905851257505,35.0398254628219,35.0840334424182,6238758.76071202,0.0,1.0
2014-09-19,43.59,44.2,43.56,43.96,6139300,35.164704938032,35.6568010612758,35.1405034893479,35.4631894718028,7610246.90727796,0.0,1.0
2014-09-22,43.4,43.67,43.22,43.59,3399783,35.0114290963659,35.229242134523,34.8662204042611,35.164704938032,4214354.74095844,0.0,1.0
2014-09-23,42.5,43.16,42.49,42.71,6581482,34.2853856358421,34.8178175068929,34.2773184862808,34.454795776631,8158373.59891285,0.0,1.0
2014-09-24,42.63,42.905,42.44,42.45,6267229,34.39025858014,34.6121051930778,34.2369827384739,34.2450498880353,7768827.08361748,0.0,1.0
2014-09-25,42.0,42.48,41.97,42.42,4293935,33.8820281577734,34.2692513367194,33.8578267090893,34.2208484393512,5322741.28219872,0.0,1.0
2014-09-26,42.01,42.24,41.91,42.13,6349912,33.8900953073348,34.0756397472464,33.809423811721,33.9869011020713,7871320.53483088,0.0,1.0
2014-09-29,41.9,42.005,41.67,41.67,4881079,33.8013566621597,33.8860617325541,33.6158122222481,33.6158122222481,6050562.17548082,0.0,1.0
2014-09-30,41.59,41.99,41.59,41.8,4874837,33.5512750257571,33.873961008212,33.5512750257571,33.7206851665459,6042824.62214489,0.0,1.0
2014-10-01,41.18,42.06,41.01,42.05,5573753,33.2205218937407,33.9304310551417,33.0833803511973,33.9223639055803,6909197.55186768,0.0,1.0
2014-10-02,41.21,41.45,40.91,41.22,4707110,33.2447233424248,33.4383349318978,33.0027088555836,33.2527904919862,5834911.035414,0.0,1.0
2014-10-03,41.79,41.86,41.275,41.41,3430933,33.7126180169845,33.7690880639142,33.2971598145738,33.4060663336523,4252968.13192513,0.0,1.0
2014-10-06,42.36,42.47,41.99,42.04,6713358,34.1724455419829,34.261184187158,33.873961008212,33.9142967560189,8321846.45756841,0.0,1.0
2014-10-07,41.46,42.18,41.45,42.09,5178167,33.4464020814592,34.0272368498782,33.4383349318978,33.9546325038258,6418831.0389,0.0,1.0
2014-10-08,42.14,42.17,41.35,41.44,6067432,33.9949682516327,34.0191697003168,33.3576634362841,33.4302677823364,7521159.67832152,0.0,1.0
2014-10-09,41.63,42.54,41.61,42.19,5503651,33.5835436240026,34.3176542340876,33.5674093248798,34.0353039994395,6822299.44806203,0.0,1.0
2014-10-10,41.54,42.29,41.45,41.47,4990064,33.6884165683004,34.2966571178003,33.6154277023604,33.6316474503471,6153072.17362807,0.22,1.0
2014-10-13,40.92,41.77,40.87,41.47,4497868,33.1856043807139,33.8749436701471,33.1450550107472,33.6316474503471,5546162.62065017,0.0,1.0
2014-10-14,41.06,41.94,40.94,41.0,7129203,33.2991426166205,34.0128115280337,33.2018241287005,33.2504833726605,8790769.13631683,0.0,1.0
2014-10-15,40.01,40.53,39.361,40.38,8971841,32.4476058473207,32.8693192949739,31.9212750251534,32.7476711850739,11062861.1583569,0.0,1.0
2014-10-16,39.99,40.305,39.28,39.34,8828740,32.431386099334,32.686847130124,31.8555850458074,31.9042442897674,10886408.3551227,0.0,1.0
2014-10-17,40.86,41.04,40.17,40.35,7215467,33.1369451367539,33.2829228686338,32.577363831214,32.7233415630939,8897138.23659005,0.0,1.0
2014-10-20,41.46,41.51,40.67,40.85,5014431,33.6235375763538,33.6640869463204,32.9828575308806,33.1288352627605,6183118.26314811,0.0,1.0
2014-10-21,42.39,42.43,41.75,41.91,5352601,34.3777558577336,34.410195353707,33.8587239221604,33.9884819060537,6600103.78015869,0.0,1.0
2014-10-22,41.59,43.03,41.48,42.5,6986485,33.7289659382671,34.8967877933069,33.6397573243404,34.4669644716603,8614788.59689372,0.0,1.0
2014-10-23,42.43,42.77,41.95,42.0,4599309,34.410195353707,34.6859310694802,34.020921402027,34.0614707719937,5671245.94510553,0.0,1.0
2014-10-24,42.46,42.67,42.12,42.34,4676934,34.434524975687,34.6048323295469,34.1587892599137,34.337206487767,5766962.5987352,0.0,1.0
2014-10-27,42.24,42.48,42.04,42.43,3943851,34.2561077478337,34.4507447236736,34.093910267967,34.410195353707,4863023.76984247,0.0,1.0
2014-10-28,42.5,42.51,41.95,42.22,6106167,34.4669644716603,34.4750743456536,34.020921402027,34.239887999847,7529299.47496183,0.0,1.0
2014-10-29,42.74,43.56,42.4,42.81,4253202,34.6616014475003,35.3266111149535,34.385865731727,34.7183705654536,5244473.5929277,0.0,1.0
2014-10-30,43.49,43.52,42.53,42.7,3828757,35.2698419970001,35.2941716189801,34.4912940936403,34.6291619515269,4721105.41193133,0.0,1.0
2014-10-31,43.59,44.06,43.44,44.05,6124921,35.3509407369335,35.7321048146201,35.2292926270335,35.7239949406267,7552424.3718658,0.0,1.0
2014-11-03,43.29,43.69,43.06,43.56,4404108,35.1076445171335,35.4320394768668,34.9211174152869,35.3266111149535,5430550.46677813,0.0,1.0
2014-11-04,43.61,43.635,43.02,43.02,4187088,35.3671604849201,35.3874351699034,34.8886779193135,34.8886779193135,5162950.74799281,0.0,1.0
2014-11-05,43.66,43.99,43.34,43.93,4193219,35.4077098548868,35.6753356966667,35.1481938871002,35.6266764527067,5170510.66816548,0.0,1.0
2014-11-06,43.69,43.84,43.44,43.6,3770619,35.4320394768668,35.5536875867668,35.2292926270335,35.3590506109268,4649417.49169014,0.0,1.0
2014-11-07,43.37,43.81,43.17,43.77,3992656,35.1725235090802,35.5293579647868,35.0103260292135,35.4969184688134,4923203.49648203,0.0,1.0
2014-11-10,44.09,44.1,43.17,43.35,5318871,35.7564344366001,35.7645443105934,35.0103260292135,35.1563037610935,6558512.50509357,0.0,1.0
2014-11-11,44.25,44.63,44.095,44.12,3192581,35.8861924204934,36.19436763224,35.7604893735967,35.78076405858,3936659.19177662,0.0,1.0
2014-11-12,44.23,44.3,43.935,44.19,3486008,35.8699726725067,35.92674179046,35.6307313897034,35.8375331765334,4298473.69128829,0.0,1.0
2014-11-13,44.59,44.77,44.21,44.28,3488759,36.1619281362666,36.3079058681466,35.85375292452,35.9105220424734,4301865.85250099,0.0,1.0
2014-11-14,43.81,44.59,43.68,44.59,4205973,35.5293579647868,36.1619281362666,35.4239296028734,36.1619281362666,5186237.17638309,0.0,1.0
2014-11-17,43.71,43.95,43.61,43.71,3871735,35.4482592248534,35.6428962006934,35.3671604849201,35.4482592248534,4774100.07009166,0.0,1.0
2014-11-18,43.7,43.88,43.43,43.8,6725157,35.4401493508601,35.5861270827401,35.2211827530401,35.5212480907934,8292554.24378926,0.0,1.0
2014-11-19,43.43,43.79,43.351,43.79,3768012,35.2211827530401,35.5131382168001,35.1571147484928,35.5131382168001,4646202.89180593,0.0,1.0
2014-11-20,43.78,43.835,43.05,43.3,4862128,35.5050283428068,35.5496326497701,34.9130075412935,35.1157543911268,5995318.79779855,0.0,1.0
2014-11-21,43.81,44.19,43.71,44.15,6495819,35.5293579647868,35.8375331765334,35.4482592248534,35.80509368056,8009765.63303084,0.0,1.0
2014-11-24,44.32,44.4,43.59,43.59,3798661,35.9429615384467,36.0078405303933,35.3509407369335,35.3509407369335,4683995.09428058,0.0,1.0
2014-11-25,44.16,44.38,43.97,44.31,4651819,35.8132035545534,35.9916207824067,35.6591159486801,35.9348516644533,5735994.17675892,0.0,1.0
2014-11-26,44.25,44.43,43.99,44.16,2876740,35.8861924204934,36.0321701523733,35.6753356966667,35.8132035545534,3547206.77826232,0.0,1.0
2014-11-28,44.51,44.76,44.41,44.45,2440096,36.09704914432,36.2997959941533,36.0159504043867,36.04838990036,3008796.4400018,0.0,1.0
2014-12-01,44.32,44.565,44.195,44.27,5340418,35.9429615384467,36.1416534512833,35.84158811353,35.90241216848,6585081.35193104,0.0,1.0
2014-12-02,45.22,45.62,44.68,44.68,10949317,36.6728501978465,36.9972451575798,36.2349170022066,36.2349170022066,13501217.1693455,0.0,1.0
2014-12-03,45.68,45.81,45.1,45.22,4993006,37.0459044015398,37.1513327634531,36.5755317099266,36.6728501978465,6156699.85021394,0.0,1.0
2014-12-04,45.49,45.95,45.25,45.66,6377918,36.8918167956665,37.2648709993598,36.6971798198265,37.0296846535531,7864386.06227927,0.0,1.0
2014-12-05,45.3,45.53,45.195,45.43,4179487,36.7377291897932,36.9242562916398,36.6525755128632,36.8431575517065,5153578.22259198,0.0,1.0
2014-12-08,45.71,46.1,45.34,45.35,4220001,37.0702340235198,37.3865191092597,36.7701686857665,36.7782785597599,5203534.60913179,0.0,1.0
2014-12-09,45.44,45.47,44.875,45.33,3554092,36.8512674256998,36.8755970476798,36.3930595450766,36.7620588117732,4382425.67384189,0.0,1.0
2014-12-10,44.37,45.46,44.33,45.33,5489772,35.9835109084133,36.8674871736865,35.95107141244,36.7620588117732,6769244.50924127,0.0,1.0
2014-12-11,44.46,45.12,44.3,44.51,3954331,36.0564997743533,36.5917514579132,35.92674179046,36.09704914432,4875946.28874797,0.0,1.0
2014-12-12,43.69,44.55,43.67,44.12,5191443,35.4320394768668,36.1294886402933,35.4158197288801,35.78076405858,6401385.52617284,0.0,1.0
2014-12-15,43.46,44.36,43.3466,44.16,4993768,35.2455123750201,35.97540103442,35.1535464039358,35.8132035545534,6157639.44557711,0.0,1.0
2014-12-16,43.4,44.42,43.1,43.23,6187733,35.1968531310602,36.02406027838,34.9535569112602,35.0589852731735,7629875.63689364,0.0,1.0
2014-12-17,44.26,44.36,43.41,43.47,5051636,35.8943022944867,35.97540103442,35.2049630050535,35.2536222490135,6228994.4383274,0.0,1.0
2014-12-18,45.77,45.79,44.44,44.71,6702688,37.1188932674798,37.1351130154665,36.0402800263667,36.2592466241866,8264848.51122365,0.0,1.0
2014-12-19,46.05,46.45,45.78,45.91,11329197,37.3459697392931,37.6703646990264,37.1270031414731,37.2324315033864,13969633.818374,0.0,1.0
2014-12-22,46.37,46.5,45.91,45.93,4831393,37.6054857070797,37.710914068993,37.2324315033864,37.2486512513731,5957420.55175273,0.0,1.0
2014-12-23,45.72,46.5,45.47,46.13,4084685,37.0783438975131,37.710914068993,36.8755970476798,37.4108487312397,5036681.21521808,0.0,1.0
2014-12-24,45.7,45.95,45.64,45.74,2527230,37.0621241495265,37.2648709993598,37.0134649055665,37.0945636454998,3116238.30663455,0.0,1.0
2014-12-26,45.85,46.18,45.71,45.81,2057705,37.1837722594264,37.4513981012064,37.0702340235198,37.1513327634531,2537283.56530805,0.0,1.0
2014-12-29,45.6,45.82,45.45,45.59,2587625,36.9810254095932,37.1594426374465,36.8593772996932,36.9729155355998,3190709.25408658,0.0,1.0
2014-12-30,45.69,45.92,45.61,45.61,2950416,37.0540142755331,37.2405413773798,36.9891352835865,36.9891352835865,3638054.05907159,0.0,1.0
2014-12-31,45.02,46.05,44.99,45.7,3418578,36.5106527179799,37.3459697392931,36.4863230959999,37.0621241495265,4215328.13310152,0.0,1.0
2015-01-02,44.9,45.4501,44.635,45.25,3217165,36.4133342300599,36.8594583984331,36.1984225692366,36.6971798198265,3966972.85635418,0.0,1.0
2015-01-05,44.91,45.4,44.63,44.8,5735878,36.4214441040533,36.8188279297265,36.19436763224,36.3322354901266,7072709.15024844,0.0,1.0
2015-01-06,44.4,45.11,43.93,44.99,6589381,36.0078405303933,36.5836415839199,35.6266764527067,36.4863230959999,8125133.64007626,0.0,1.0
2015-01-07,44.76,44.94,44.38,44.73,4609541,36.2997959941533,36.4457737260333,35.9916207824067,36.2754663721733,5683862.66394532,0.0,1.0
2015-01-08,45.68,45.785,45.01,45.19,4890877,37.0459044015398,37.1310580784698,36.5025428439866,36.6485205758665,6030768.17718921,0.0,1.0
2015-01-09,45.2,45.87,45.11,45.75,4727267,36.6566304498599,37.1999920074131,36.5836415839199,37.1026735194931,5829026.44836022,0.0,1.0
2015-01-12,45.58,45.76,44.94,45.38,6178783,36.9648056616065,37.1107833934865,36.4457737260333,36.8026081817399,7618839.70710318,0.0,1.0
2015-01-13,44.61,45.53,44.25,45.34,6744933,36.3727848600933,37.1229073006063,36.0792586877186,36.9679907096308,8272433.97192074,0.24,1.0
2015-01-14,44.28,44.66,43.93,44.29,5865894,36.1037192020832,36.4135523840342,35.8183465344967,36.1118727068713,7194322.13800878,0.0,1.0
2015-01-15,43.95,44.67,43.9,44.5,3920286,35.8346535440731,36.4217058888224,35.7938860201321,36.2830963074232,4808099.21848671,0.0,1.0
2015-01-16,44.49,44.55,43.72,43.8,4564231,36.274942802635,36.3238638313642,35.6471229339448,35.7123509722503,5597876.15089636,0.0,1.0
2015-01-20,44.22,44.75,43.89,44.67,5159886,36.0547981733541,36.4869339271279,35.7857325153439,36.4217058888224,6328427.0188656,0.0,1.0
2015-01-21,44.06,44.25,43.62,43.96,5328154,35.9243420967431,36.0792586877186,35.5655878860629,35.8428070488612,6534802.07397544,0.0,1.0
2015-01-22,44.49,44.57,43.8,44.34,5329031,36.274942802635,36.3401708409405,35.7123509722503,36.1526402308123,6535877.68504429,0.0,1.0
2015-01-23,43.86,44.48,43.82,44.48,6667880,35.7612720009794,36.2667892978469,35.7286579818267,36.2667892978469,8177931.0532352,0.0,1.0
2015-01-26,44.15,44.1968,43.42,43.74,4376220,35.9977236398367,36.0358820422455,35.4025177902992,35.6634299435212,5367286.96884002,0.0,1.0
2015-01-27,43.68,44.015,43.43,43.88,4848014,35.6145089147921,35.8876513251963,35.4106712950874,35.7775790105558,5945926.47694904,0.0,1.0
2015-01-28,43.41,44.2,43.355,43.94,7640875,35.3943642855111,36.0384911637777,35.349520009176,35.8265000392849,9371276.76808648,0.0,1.0
2015-01-29,45.26,45.41,43.7,43.79,10054599,36.9027626713253,37.0250652431481,35.6308159243684,35.7041974674621,12331628.2521472,0.0,1.0
2015-01-30,44.76,45.63,44.7,45.4,9613315,36.495087431916,37.2044423484881,36.4461664031869,37.0169117383599,11790408.235156,0.0,1.0
2015-02-02,45.23,45.24,44.28,44.93,7313058,36.8783021569607,36.8864556617489,36.1037192020832,36.6336970133152,8969220.21876671,0.0,1.0
2015-02-03,45.83,45.88,45.34,45.41,8380452,37.3675124442518,37.4082799681928,36.9679907096308,37.0250652431481,10278343.1391907,0.0,1.0
2015-02-04,45.17,45.9901,45.05,45.55,8231178,36.8293811282316,37.4980500559107,36.7315390707734,37.1392143101827,10095263.587663,0.0,1.0
2015-02-05,45.65,45.865,45.26,45.26,6374401,37.2207493580645,37.3960497110105,36.9027626713253,36.9027626713253,7817988.90856967,0.0,1.0
2015-02-06,45.5,46.21,45.33,45.59,5601576,37.0984467862417,37.6773456262029,36.9598372048426,37.1718283293354,6870144.98123198,0.0,1.0
2015-02-09,44.52,45.21,44.3,45.21,6585898,36.2994033169996,36.8619951473844,36.1200262116595,36.8619951473844,8077382.88146152,0.0,1.0
2015-02-10,44.92,45.01,44.4,44.68,5210459,36.625543508527,36.6989250516207,36.2015612595414,36.4298593936106,6390453.106191,0.0,1.0
2015-02-11,44.93,45.2,44.56,44.88,4303211,36.6336970133152,36.8538416425962,36.3320173361523,36.5929294893743,5277743.88044226,0.0,1.0
2015-02-12,45.22,45.25,44.8,45.04,4683672,36.8701486521725,36.8946091665371,36.5277014510688,36.7233855659852,5744366.52908695,0.0,1.0
2015-02-13,46.09,46.17,45.02,45.05,6524939,37.5795035687446,37.6447316070501,36.7070785564089,36.7315390707734,8002618.71367894,0.0,1.0
2015-02-17,46.41,46.53,46.0,46.05,6366566,37.8404157219666,37.9382577794248,37.506122025651,37.5468895495919,7808379.5440037,0.0,1.0
2015-02-18,46.41,46.53,46.15,46.26,4051384,37.8404157219666,37.9382577794248,37.6284245974738,37.7181131501438,4968886.51598112,0.0,1.0
2015-02-19,46.61,46.67,46.085,46.36,6590305,38.0034858177303,38.0524068464594,37.5754268163506,37.7996481980256,8082787.91906741,0.0,1.0
2015-02-20,47.48,47.57,46.4,46.53,6512461,38.7128407343024,38.786222277396,37.8322622171784,37.9382577794248,7987314.86542696,0.0,1.0
2015-02-23,47.32,47.5,47.0235,47.33,5608147,38.5823846576914,38.7291477438787,38.3406332407217,38.5905381624796,6878204.09221639,0.0,1.0
2015-02-24,47.47,47.59,47.13,47.27,4789018,38.7046872295142,38.8025292869724,38.4274680667159,38.5416171337505,5873569.86279032,0.0,1.0
2015-02-25,47.4,47.735,47.24,47.55,4777445,38.6476126959969,38.9207551064011,38.5171566193859,38.7699152678196,5859375.96666755,0.0,1.0
2015-02-26,47.61,47.71,47.1,47.32,5113056,38.8188362965488,38.9003713444306,38.4030075523513,38.5823846576914,6270991.59542921,0.0,1.0
2015-02-27,47.37,47.88,47.37,47.48,5805846,38.6231521816323,39.0389809258298,38.6231521816323,38.7128407343024,7120675.28115404,0.0,1.0
2015-03-02,47.22,47.63,47.13,47.34,7016259,38.5008496098095,38.8351433061251,38.4274680667159,38.5986916672678,8605206.20551675,0.0,1.0
2015-03-03,47.09,47.14,46.67,47.14,6018949,38.3948540475631,38.4356215715041,38.0524068464594,38.4356215715041,7382038.95915029,0.0,1.0
2015-03-04,47.01,47.48,46.82,46.87,5558476,38.3296260092577,38.7128407343024,38.1747094182821,38.2154769422231,6817284.27762086,0.0,1.0
2015-03-05,47.44,47.5,46.82,46.88,4842614,38.6802267151496,38.7291477438787,38.1747094182821,38.2236304470113,5939303.55816715,0.0,1.0
2015-03-06,46.5,47.26,46.35,47.18,7264893,37.9137972650602,38.5334636289623,37.7914946932375,38.4682355906568,8910147.46263147,0.0,1.0
2015-03-09,46.83,46.98,46.4,46.5,4465177,38.1828629230703,38.3051654948931,37.8322622171784,37.9137972650602,5476389.74404033,0.0,1.0
2015-03-10,46.17,46.6056,46.16,46.42,5106149,37.6447316070501,37.9998982756235,37.6365781022619,37.8485692267547,6262520.39172059,0.0,1.0
2015-03-11,46.3,46.65,46.21,46.39,5030819,37.7507271692965,38.036099836883,37.6773456262029,37.8241087123902,6170130.67471306,0.0,1.0
2015-03-12,47.25,47.31,46.35,46.47,5209681,38.5253101241741,38.5742311529032,37.7914946932375,37.8893367506957,6389498.91529983,0.0,1.0
2015-03-13,46.88,47.23,46.61,47.21,4744141,38.2236304470113,38.5090031145977,38.0034858177303,38.4926961050214,5818529.72831339,0.0,1.0
2015-03-16,47.83,47.85,47.12,47.12,4763607,38.9982134018888,39.0145204114652,38.4193145619277,38.4193145619277,5842404.12405572,0.0,1.0
2015-03-17,47.09,47.8,47.065,47.43,5609080,38.3948540475631,38.9737528875243,38.3744702855927,38.6720732103614,6879348.38540594,0.0,1.0
2015-03-18,47.39,47.65,46.39,46.87,6656678,38.6394591912087,38.8514503157015,37.8241087123902,38.2154769422231,8164192.17616208,0.0,1.0
2015-03-19,47.44,47.54,47.13,47.46,4013577,38.6802267151496,38.7617617630315,38.4274680667159,38.696533724726,4922517.49924273,0.0,1.0
2015-03-20,47.47,47.77,47.33,47.66,7563000,38.7046872295142,38.9492923731597,38.5905381624796,38.8596038204897,9275765.69398637,0.0,1.0
2015-03-23,47.47,47.73,47.22,47.47,3931064,38.7046872295142,38.916678354007,38.5008496098095,38.7046872295142,4821318.07378882,0.0,1.0
2015-03-24,47.0,47.63,46.99,47.31,4595765,38.3214725044695,38.8351433061251,38.3133189996813,38.5742311529032,5636551.54364978,0.0,1.0
2015-03-25,46.53,47.5,46.5,47.04,5061123,37.9382577794248,38.7291477438787,37.9137972650602,38.3540865236222,6207297.51374393,0.0,1.0
2015-03-26,46.5,46.79,46.1,46.41,4367392,37.9137972650602,38.1502489039176,37.5876570735328,37.8404157219666,5356459.72309805,0.0,1.0
2015-03-27,46.78,47.03,46.42,46.61,3444352,38.1420953991294,38.345933018834,37.8485692267547,38.0034858177303,4224382.13931156,0.0,1.0
2015-03-30,47.08,47.21,46.89,47.0,2967205,38.386700542775,38.4926961050214,38.2317839517994,38.3214725044695,3639177.35634336,0.0,1.0
2015-03-31,46.33,46.98,46.33,46.83,5358141,37.7751876836611,38.3051654948931,37.7751876836611,38.1828629230703,6571580.12314449,0.0,1.0
2015-04-01,45.89,46.37,45.545,46.33,6368966,37.4164334729809,37.8078017028138,37.1351375577886,37.7751876836611,7811323.06346234,0.0,1.0
2015-04-02,46.13,46.39,45.73,46.11,3974001,37.6121175878974,37.8241087123902,37.28597739637,37.595810578321,4873978.86337003,0.0,1.0
2015-04-06,46.3,46.57,45.65,45.8,4083515,37.7507271692965,37.9708717985775,37.2207493580645,37.3430519298873,5008294.10919989,0.0,1.0
2015-04-07,46.19,46.595,46.16,46.3,3161108,37.6610386166265,37.991255560548,37.6365781022619,37.7507271692965,3876992.87867062,0.0,1.0
2015-04-08,46.61,46.75,45.9,46.21,6011829,38.0034858177303,38.1176348847649,37.4245869777691,37.6773456262029,7373306.51808969,0.0,1.0
2015-04-09,47.0,47.12,46.45,46.5,4337295,38.3214725044695,38.4193145619277,37.8730297411193,37.9137972650602,5319546.76262047,0.0,1.0
2015-04-10,47.15,47.195,46.7,46.98,3759949,38.4437750762922,38.4804658478391,38.0768673608239,38.3051654948931,4611451.2687212,0.0,1.0
2015-04-13,46.53,47.11,46.5,46.78,3064458,38.1339418943412,38.6092843894781,38.1093552135583,38.3388309008657,3739168.40632621,0.24,1.0
2015-04-14,46.7,46.75,46.335,46.51,3244035,38.2732664187779,38.3142442200828,37.9741284692521,38.1175507738193,3958283.38355965,0.0,1.0
2015-04-15,46.83,46.95,46.59,46.81,4046567,38.3798087021706,38.4781554253024,38.1831152559071,38.3634175816487,4937511.12936846,0.0,1.0
2015-04-16,46.52,46.89,46.38,46.61,3768951,38.1257463340802,38.4289820637365,38.0110084904265,38.1995063764291,4598771.62754118,0.0,1.0
2015-04-17,46.25,46.45,45.81,46.29,4311873,37.9044662070338,38.0683774122534,37.5438615555506,37.9372484480777,5261230.30359398,0.0,1.0
2015-04-20,46.63,46.71,46.37,46.42,3371941,38.215897496951,38.2814619790389,38.0028129301655,38.0437907314704,4114350.81022354,0.0,1.0
2015-04-21,47.12,47.28,46.715,46.94,8616020,38.6174799497391,38.7486089139147,38.2855597591694,38.4699598650414,10513033.5518629,0.0,1.0
2015-04-22,48.35,48.4,47.12,47.25,7637695,39.6255338618396,39.6665116631445,38.6174799497391,38.7240222331318,9319307.9628292,0.0,1.0
2015-04-23,48.46,48.62,47.83,48.35,6401887,39.7156850247104,39.8468139888861,39.1993647282687,39.6255338618396,7811408.61166003,0.0,1.0
2015-04-24,48.32,48.52,48.09,48.36,3450954,39.6009471810567,39.7648583862763,39.4124492950541,39.6337294221006,4210760.32645415,0.0,1.0
2015-04-27,47.49,48.4,47.38,48.28,5254539,38.9207156793953,39.6665116631445,38.8305645165245,39.5681649400128,6411445.74949597,0.0,1.0
2015-04-28,47.59,47.73,47.01,47.62,3788404,39.0026712820051,39.1174091256589,38.5273287868683,39.0272579627881,4622507.64970505,0.0,1.0
2015-04-29,47.17,47.64,46.88,47.28,3566552,38.658457751044,39.04364908331,38.4207865034755,38.7486089139147,4351809.86586193,0.0,1.0
2015-04-30,46.42,47.2,46.26,46.93,5963629,38.0437907314704,38.6830444318269,37.9126617672948,38.4617643047804,7276658.10523452,0.0,1.0
2015-05-01,46.69,46.93,46.4,46.71,3410079,38.2650708585169,38.4617643047804,38.0273996109485,38.2814619790389,4160885.76181382,0.0,1.0
2015-05-04,47.0,47.34,46.78,46.78,3126934,38.5191332266073,38.7977822754806,38.3388309008657,38.3388309008657,3815399.9243805,0.0,1.0
2015-05-05,46.85,47.21,46.78,47.02,4377667,38.3961998226926,38.6912399920879,38.3388309008657,38.5355243471293,5341510.35511559,0.0,1.0
2015-05-06,46.54,46.98,46.23,46.85,3832652,38.1421374546022,38.5027421060853,37.8880750865118,38.3961998226926,4676497.85731863,0.0,1.0
2015-05-07,46.5,46.72,46.37,46.44,4488905,38.1093552135583,38.2896575392998,38.0028129301655,38.0601818519924,5477239.94096174,0.0,1.0
2015-05-08,47.57,47.7,47.03,47.1,4296431,38.9862801614832,39.0928224448759,38.5437199073902,38.6010888292171,5242388.39467224,0.0,1.0
2015-05-11,47.33,47.74,47.23,47.28,3551403,38.7895867152196,39.1256046859198,38.7076311126098,38.7486089139147,4333325.46758093,0.0,1.0
2015-05-12,47.13,47.2894,46.89,47.03,3520475,38.62567551,38.7563127405601,38.4289820637365,38.5437199073902,4295587.9621327,0.0,1.0
2015-05-13,47.03,47.37,46.88,47.2,2651384,38.5437199073902,38.8223689562636,38.4207865034755,38.6830444318269,3235146.73258332,0.0,1.0
2015-05-14,48.67,48.79,47.29,47.38,8226030,39.887791790191,39.9861385133228,38.7568044741757,38.8305645165245,10037178.3478486,0.0,1.0
2015-05-15,48.71,48.84,48.47,48.56,5178783,39.9205740312349,40.0271163146277,39.7238805849714,39.7976406273202,6319010.33618971,0.0,1.0
2015-05-18,48.84,49.085,48.77,48.78,4221449,40.0271163146277,40.2279075410217,39.9697473928008,39.9779429530618,5150897.39514046,0.0,1.0
2015-05-19,49.01,49.15,48.67,48.78,4137800,40.1664408390643,40.2811786827181,39.887791790191,39.9779429530618,5048831.15764569,0.0,1.0
2015-05-20,49.14,49.3564,48.93,49.08,3682313,40.2729831224571,40.4503350465047,40.1008763569765,40.2238097608912,4493058.29344186,0.0,1.0
2015-05-21,49.34,49.43,48.9,49.06,4193680,40.4368943276767,40.5106543700255,40.0762896761935,40.2074186403692,5117014.41567875,0.0,1.0
2015-05-22,49.03,49.43,48.91,49.1,3454659,40.1828319595863,40.5106543700255,40.0844852364545,40.2402008814132,4215281.06680871,0.0,1.0
2015-05-26,48.6,49.2299,48.39,49.1,3879591,39.8304228683641,40.3466612092033,39.6583161028836,40.2402008814132,4733771.55003185,0.0,1.0
2015-05-27,49.01,49.06,48.59,48.87,4348559,40.1664408390643,40.2074186403692,39.8222273081032,40.0517029954106,5305993.5642275,0.0,1.0
2015-05-28,49.26,49.38,48.84,48.88,5980570,40.3713298455888,40.4696765687206,40.0271163146277,40.0598985556716,7297329.05323628,0.0,1.0
2015-05-29,48.6,49.26,48.53,49.18,8667203,39.8304228683641,40.3713298455888,39.7730539465373,40.305765363501,10575485.6580889,0.0,1.0
2015-06-01,48.94,49.2,48.57,48.77,5055102,40.1090719172375,40.322156484023,39.8058361875812,39.9697473928008,6168098.1397547,0.0,1.0
2015-06-02,48.94,49.185,48.32,48.65,5138146,40.1090719172375,40.3098631436315,39.6009471810567,39.871400669669,6269426.17268416,0.0,1.0
2015-06-03,48.86,49.13,48.74,48.96,3309634,40.0435074351496,40.2647875621961,39.9451607120179,40.1254630377594,4038325.5013784,0.0,1.0
2015-06-04,48.68,49.17,48.53,48.98,4686970,39.895987350452,40.29756980324,39.7730539465373,40.1418541582814,5718913.47357305,0.0,1.0
2015-06-05,48.45,48.63,48.01,48.59,3542377,39.7074894644494,39.8550095491471,39.3468848129663,39.8222273081032,4322312.18757008,0.0,1.0
2015-06-08,48.44,48.565,48.2,48.37,4352984,39.6992939041885,39.8017384074507,39.5026004579249,39.6419249823616,5311392.82902342,0.0,1.0
2015-06-09,48.18,48.53,48.01,48.52,3402013,39.486209337403,39.7730539465373,39.3468848129663,39.7648583862763,4151043.84772479,0.0,1.0
2015-06-10,48.5,48.69,48.3001,48.36,5614880,39.7484672657543,39.904182910713,39.5846380161373,39.6337294221006,6851124.04911828,0.0,1.0
2015-06-11,49.06,49.25,48.51,48.7,7101190,40.2074186403692,40.3631342853279,39.7566628260153,39.9123784709739,8664679.13586011,0.0,1.0
2015-06-12,48.67,48.96,48.64,48.91,3692146,39.887791790191,40.1254630377594,39.8632051094081,40.0844852364545,4505056.25293075,0.0,1.0
2015-06-15,48.07,48.36,47.72,48.3,4807120,39.3960581745322,39.6337294221006,39.1092135653979,39.5845560605347,5865517.23972684,0.0,1.0
2015-06-16,48.48,48.54,47.9,48.07,3919688,39.7320761452324,39.7812495067983,39.2567336500955,39.3960581745322,4782696.82020636,0.0,1.0
2015-06-17,48.57,48.74,48.33,48.5,3724436,39.8058361875812,39.9451607120179,39.6091427413177,39.7484672657543,4544455.63378057,0.0,1.0
2015-06-18,49.94,50.16,48.65,48.69,7971766,40.9286279433355,41.1089302690771,39.871400669669,39.904182910713,9726932.32206982,0.0,1.0
2015-06-19,49.89,50.105,49.74,49.9,9366603,40.8876501420306,41.0638546876417,40.7647167381159,40.8958457022916,11428874.539054,0.0,1.0
2015-06-22,50.03,50.365,49.84,49.96,4605786,41.0023879856843,41.2769392544272,40.8466723407257,40.9450190638575,5619854.96211714,0.0,1.0
2015-06-23,49.88,50.47,49.69,50.22,3258331,40.8794545817696,41.3629926371675,40.723738936811,41.1581036306429,3975726.9744122,0.0,1.0
2015-06-24,49.5,49.845,49.48,49.59,4572432,40.5680232918524,40.8507701208562,40.5516321713304,40.6417833342012,5579157.31737062,0.0,1.0
2015-06-25,49.33,49.87,49.28,49.65,3607886,40.4286987674157,40.8712590215086,40.3877209661108,40.6909566957671,4402244.48983364,0.0,1.0
2015-06-26,49.97,49.98,49.27,49.47,6780539,40.9532146241184,40.9614101843794,40.3795254058498,40.5434366110694,8273429.49606838,0.0,1.0
2015-06-29,49.01,49.85,48.96,49.54,5364310,40.1664408390643,40.8548679009867,40.1254630377594,40.6008055328963,6545385.34179282,0.0,1.0
2015-06-30,49.08,49.55,48.91,49.51,4514667,40.2238097608912,40.6090010931573,40.0844852364545,40.5762188521133,5508674.03354313,0.0,1.0
2015-07-01,49.52,49.63,49.08,49.4,3378206,40.5844144123743,40.6745655752451,40.2238097608912,40.4860676892426,4121995.1930363,0.0,1.0
2015-07-02,49.41,49.82,49.16,49.8,2740289,40.4942632495035,40.8302812202037,40.289374242979,40.8138900996818,3343626.19850011,0.0,1.0
2015-07-06,49.74,50.12,48.92,49.02,5783811,40.7647167381159,41.0761480280331,40.0926807967155,40.1746363993253,7057249.06634778,0.0,1.0
2015-07-07,50.21,50.24,49.1,49.96,6069408,41.149908070382,41.1744947511649,40.2402008814132,40.9450190638575,7405726.76757309,0.0,1.0
2015-07-08,49.25,50.09,49.17,49.74,5839565,40.3631342853279,41.0515613472502,40.29756980324,40.7647167381159,7125278.5826036,0.0,1.0
2015-07-09,49.19,49.93,49.18,49.8,5604805,40.313960923762,40.9204323830745,40.305765363501,40.8138900996818,6838830.80780325,0.0,1.0
2015-07-10,49.93,50.12,49.39,49.63,5028191,40.9204323830745,41.0761480280331,40.4778721289816,40.6745655752451,6135262.06858563,0.0,1.0
2015-07-13,49.72,50.1099,49.58,50.0,5519853,40.9450190638575,41.2661064116651,40.8297273770324,41.1756024375075,6702819.96283784,0.24,1.0
2015-07-14,50.2,50.38,49.7,49.81,4152939,41.3403048472575,41.4885370160326,40.9285488228825,41.019135148245,5042960.8240741,0.0,1.0
2015-07-15,49.31,49.99,49.14,49.84,6611980,40.6073791238699,41.16736731702,40.4673820755824,41.0438405097075,8029002.13789834,0.0,1.0
2015-07-16,49.77,49.84,49.54,49.82,3830381,40.986194666295,41.0438405097075,40.7967868950824,41.0273702687325,4651274.99447445,0.0,1.0
2015-07-17,49.9,49.97,49.45,49.52,5407397,41.0932512326325,41.150897076045,40.7226708106949,40.7803166541074,6566263.36943927,0.0,1.0
2015-07-20,50.06,50.33,49.98,50.01,5416592,41.2250131604325,41.447361413595,41.1591321965325,41.183837557995,6577428.9619937,0.0,1.0
2015-07-21,49.76,50.27,49.76,49.91,6399342,40.9779595458075,41.39795069067,40.9779595458075,41.10148635312,7770793.40819885,0.0,1.0
2015-07-22,50.98,51.09,49.255,49.87,10391087,41.9826442452826,42.0732305706452,40.5620859611886,41.06854587117,12618014.533935,0.0,1.0
2015-07-23,51.2,51.74,50.94,51.33,6098525,42.1638168960077,42.6085134023328,41.9497037633326,42.2708734623452,7405507.92092935,0.0,1.0
2015-07-24,51.05,51.47,50.84,50.85,5982742,42.0402900886952,42.3861651491702,41.8673525584576,41.8755876789451,7264911.31378107,0.0,1.0
2015-07-27,50.69,50.85,50.21,50.64,5484244,41.7438257511451,41.8755876789451,41.348539967745,41.7026501487076,6659579.55117169,0.0,1.0
2015-07-28,50.94,51.24,50.65,51.09,5734851,41.9497037633326,42.1967573779577,41.7108852691951,42.0732305706452,6963894.46724408,0.0,1.0
2015-07-29,51.06,51.17,50.76,50.98,3530671,42.0485252091827,42.1391115345452,41.8014715945576,41.9826442452826,4287333.74983222,0.0,1.0
2015-07-30,50.77,51.05,50.54,50.95,3665012,41.8097067150451,42.0402900886952,41.6202989438326,41.9579388838201,4450465.54639051,0.0,1.0
2015-07-31,50.69,51.13,50.6,51.07,5573486,41.7438257511451,42.1061710525952,41.6697096667576,42.0567603296702,6767947.12167104,0.0,1.0
2015-08-03,50.5,50.91,50.14,50.89,3506624,41.5873584618826,41.9249984018701,41.2908941243325,41.9085281608951,4258133.20560643,0.0,1.0
2015-08-04,50.51,50.81,50.29,50.75,3487660,41.5955935823701,41.8426471969951,41.414420931645,41.7932364740701,4235105.00580197,0.0,1.0
2015-08-05,50.48,51.0,50.39,50.98,5000101,41.5708882209076,41.9991144862576,41.4967721365201,41.9826442452826,6071679.2275094,0.0,1.0
2015-08-06,50.32,51.0068,50.0699,50.52,6213188,41.4391262931075,42.0047143681891,41.2331659297151,41.6038287028576,7544744.49940326,0.0,1.0
2015-08-07,50.11,50.44,49.365,50.4,4351800,41.26618876287,41.5379477389576,40.6526722865512,41.5050072570076,5284439.98676736,0.0,1.0
2015-08-10,50.66,51.17,50.39,50.42,3729326,41.7191203896826,42.1391115345452,41.4967721365201,41.5214774979826,4528562.76439431,0.0,1.0
2015-08-11,50.39,50.52,49.99,50.18,4033269,41.4967721365201,41.6038287028576,41.16736731702,41.3238346062825,4897644.18883891,0.0,1.0
2015-08-12,50.09,50.49,49.22,50.43,5480914,41.249718521895,41.5791233413951,40.5332630394824,41.5297126184701,6655535.89448803,0.0,1.0
2015-08-13,49.84,50.11,49.61,50.02,4100054,41.0438405097075,41.26618876287,40.8544327384949,41.1920726784825,4978741.97010557,0.0,1.0
2015-08-14,50.23,50.31,49.72,49.82,3776362,41.36501020872,41.43089117262,40.9450190638575,41.0273702687325,4585679.11147313,0.0,1.0
2015-08-17,50.38,50.41,49.75,50.01,3216632,41.4885370160326,41.5132423774951,40.96972442532,41.183837557995,3905992.63833711,0.0,1.0
2015-08-18,50.44,50.595,50.25,50.31,3288156,41.5379477389576,41.6655921065138,41.381480449695,41.43089117262,3992845.04093225,0.0,1.0
2015-08-19,49.84,50.17,49.41,50.14,6000580,41.0438405097075,41.315599485795,40.6897303287449,41.2908941243325,7286572.19904326,0.0,1.0
2015-08-20,48.53,49.5106,48.51,49.4,5977398,39.9650397258448,40.7725756408492,39.9485694848698,40.6814952082574,7258422.03410616,0.0,1.0
2015-08-21,47.13,48.4301,47.13,48.03,9300220,38.8121228575946,39.8827708721746,38.8121228575946,39.5532837014697,11293362.3911332,0.0,1.0
2015-08-24,43.7,45.81,42.73,44.51,18430113,35.9874765303816,37.7250869532444,35.1886698430939,36.6545212898692,22379894.7786757,0.0,1.0
2015-08-25,42.9,45.1,42.88,44.87,14573971,35.3286668913814,37.1403933986318,35.3121966504064,36.9509856274192,17697337.9103791,0.0,1.0
2015-08-26,43.98,44.12,42.3032,43.86,12675379,36.2180599040316,36.3333515908566,34.8371949006873,36.1192384581816,15391856.1595274,0.0,1.0
2015-08-27,45.64,46.045,44.6699,45.08,14260393,37.5850899049568,37.9186122847007,36.7862008664643,37.1239231576568,17316556.5964009,0.0,1.0
2015-08-28,46.02,46.11,45.21,45.57,9191386,37.8980244834819,37.9721405678694,37.2309797239943,37.5274440615443,11161204.0333227,0.0,1.0
2015-08-31,45.29,46.63,45.12,45.81,7470246,37.2968606878943,38.4003668332195,37.1568636396068,37.7250869532444,9071204.25419111,0.0,1.0
2015-09-01,43.57,44.5,43.37,44.21,9000517,35.880419964044,36.6462861693817,35.715717554294,36.4074676752441,10929429.6466702,0.0,1.0
2015-09-02,44.24,44.44,43.62,44.4,7517555,36.4321730367066,36.5968754464567,35.9215955664815,36.5639349645067,9128652.10825932,0.0,1.0
2015-09-03,44.14,44.78,43.95,44.52,6426205,36.3498218318316,36.8768695430317,36.1933545425691,36.6627564103567,7803413.45309167,0.0,1.0
2015-09-04,43.07,43.71,42.72,43.5,7057333,35.468663939669,35.9957116508691,35.1804347226064,35.8227741206315,8569799.32559694,0.0,1.0
2015-09-08,44.04,44.06,43.5,43.66,5452445,36.2674706269566,36.2839408679316,35.8227741206315,35.9545360484315,6620965.66562106,0.0,1.0
2015-09-09,43.23,44.51,43.12,44.36,5251243,35.600425867469,36.6545212898692,35.5098395421065,36.5309944825567,6376643.80013607,0.0,1.0
2015-09-10,43.12,43.48,42.68,43.02,6952416,35.5098395421065,35.8063038796565,35.1474942406564,35.4274883372315,8442397.42521281,0.0,1.0
2015-09-11,43.41,43.44,42.74,43.13,5699509,35.748658036244,35.7733633977065,35.1969049635814,35.518074662594,6920978.27669939,0.0,1.0
2015-09-14,43.17,43.61,42.9,43.6,4461253,35.551015144544,35.913360445994,35.3286668913814,35.9051253255065,5417350.00328274,0.0,1.0
2015-09-15,43.81,43.92,43.11,43.28,5105609,36.0780628557441,36.1686491811066,35.501604421619,35.6416014699065,6199798.78588154,0.0,1.0
2015-09-16,43.86,44.085,43.555,43.78,4982269,36.1192384581816,36.3045286691504,35.8680672833128,36.0533574942816,6050025.62811512,0.0,1.0
2015-09-17,44.24,45.15,43.79,43.85,7323669,36.4321730367066,37.1815690010693,36.0615926147691,36.1110033376941,8893214.14436521,0.0,1.0
2015-09-18,43.33,44.11,43.235,43.64,9063890,35.682777072344,36.3251164703691,35.6045434277127,35.9380658074565,11006384.1977253,0.0,1.0
2015-09-21,43.3,43.82,43.0,43.65,5050696,35.6580717108815,36.0862979762316,35.4110180962564,35.946300927944,6133117.30856334,0.0,1.0
2015-09-22,42.48,42.85,41.95,42.83,7283366,34.9827918309064,35.2874912889439,34.5463304450688,35.2710210479689,8844273.75537979,0.0,1.0
2015-09-23,42.2,42.68,42.1,42.5,6280322,34.7522084572563,35.1474942406564,34.6698572523813,34.9992620718814,7626266.07531935,0.0,1.0
2015-09-24,41.94,42.15,41.44,42.0,7322119,34.5380953245813,34.7110328548188,34.1263393002062,34.5875060475063,8891331.96182476,0.0,1.0
2015-09-25,40.86,42.49,40.4185,42.23,10025077,33.6487023119311,34.9910269513939,33.2851217424079,34.7769138187188,12173564.4490146,0.0,1.0
2015-09-28,39.06,40.74,39.0,40.74,17111695,32.1663806241809,33.5498808660811,32.1169699012558,33.5498808660811,20778924.8815127,0.0,1.0
2015-09-29,39.5,40.15,39.025,39.26,12287402,32.5287259256309,33.0640087573185,32.1375577024746,32.3310830339309,14920731.2979193,0.0,1.0
2015-09-30,40.22,40.43,39.55,39.84,10517154,33.121654600731,33.2945921309686,32.5699015280684,32.808720022206,12771099.1186613,0.0,1.0
2015-10-01,40.76,40.8,40.18,40.35,7896959,33.5663511070561,33.5992915890061,33.088714118781,33.2287111670686,9589366.67895178,0.0,1.0
2015-10-02,41.38,41.41,40.165,40.25,8457506,34.0769285772812,34.1016339387437,33.0763614380498,33.1463599621935,10270045.2444333,0.0,1.0
2015-10-05,41.39,41.78,41.02,41.62,8789275,34.0851636977687,34.4063333967813,33.7804642397312,34.2745714689812,10672916.0955684,0.0,1.0
2015-10-06,39.89,41.34,39.28,41.25,11689336,32.8498956246435,34.0439880953312,32.3475532749059,33.9698720109437,14194492.9861573,0.0,1.0
2015-10-07,40.63,40.9072,40.01,40.53,9621212,33.4592945407186,33.6875720806321,32.9487170704935,33.3769433358436,11683146.6092113,0.0,1.0
2015-10-08,41.16,41.22,40.045,40.35,9859062,33.8957559265562,33.9451666494812,32.9775399921998,33.2287111670686,11971970.5558202,0.0,1.0
2015-10-09,41.89,41.98,40.94,41.07,10400179,34.4969197221438,34.5710358065313,33.7145832758311,33.8216398421687,12629055.0524238,0.0,1.0
2015-10-12,41.57,41.7501,41.3,41.63,6067668,34.2333958665437,34.3817103865236,34.0110476133812,34.2828065894687,7368037.9166388,0.0,1.0
2015-10-13,40.92,41.385,40.81,40.97,5527082,33.8957559265562,34.2809349711761,33.8046383030977,33.9371730281282,6672463.53584948,0.24,1.0
2015-10-14,40.72,41.34,40.66,40.97,6417154,33.730087520268,34.2436595797613,33.6803869983816,33.9371730281282,7746985.85418683,0.0,1.0
2015-10-15,41.87,42.03,40.91,41.07,7822007,34.6826808564249,34.8152155814554,33.8874725062418,34.0200072312723,9442967.64271986,0.0,1.0
2015-10-16,42.22,42.27,41.6599,42.2,6163246,34.9726005674292,35.0140176690012,34.5086461956192,34.9560337268004,7440460.3002941,0.0,1.0
2015-10-19,42.15,42.37,41.84,42.11,5531242,34.9146166252283,35.0968518721453,34.6578305954817,34.8814829439707,6677485.61591074,0.0,1.0
2015-10-20,41.74,42.22,41.57,42.08,5882743,34.5749963923376,34.9726005674292,34.4341782469927,34.8566326830275,7101828.44370208,0.0,1.0
2015-10-21,42.2,42.85,41.62,42.54,8896432,34.9560337268004,35.4944560472369,34.4755953485647,35.2376700174902,10740046.5777718,0.0,1.0
2015-10-22,43.5,43.5701,41.76,42.41,12440022,36.0328783676733,36.0909451440773,34.5915632329664,35.1299855534029,15017977.5114908,0.0,1.0
2015-10-23,43.6,43.86,43.19,43.52,9582743,36.1157125708174,36.331081498992,35.7760923379267,36.0494452083022,11568582.3443395,0.0,1.0
2015-10-26,43.61,43.82,43.42,43.58,5716413,36.1239959911318,36.2979478177344,35.9666110051581,36.0991457301886,6901029.74740667,0.0,1.0
2015-10-27,43.88,43.98,43.5,43.54,5743647,36.3476483396208,36.4304825427649,36.0328783676733,36.066012048931,6933907.47057694,0.0,1.0
2015-10-28,44.76,44.77,43.64,43.96,6158320,37.0765893272887,37.0848727476031,36.1488462520751,36.4139157021361,7434513.48145235,0.0,1.0
2015-10-29,45.24,45.34,44.8,44.93,6887737,37.4741935023803,37.5570277055244,37.1097230085463,37.2174074726336,8315088.13819322,0.0,1.0
2015-10-30,44.8,45.34,44.76,45.19,8442309,37.1097230085463,37.5570277055244,37.0765893272887,37.4327764008082,10191815.3124694,0.0,1.0
2015-11-02,45.43,45.5,44.6,44.88,5478148,37.631578488354,37.6895624305549,36.9440546022582,37.1759903710616,6613388.90466738,0.0,1.0
2015-11-03,45.51,45.64,45.04,45.36,3933776,37.6978458508693,37.8055303149566,37.3085250960921,37.5735945461532,4748975.48438757,0.0,1.0
2015-11-04,45.18,45.72,45.05,45.72,6506454,37.4244929804938,37.8717976774718,37.3168085164065,37.8717976774718,7854791.56319411,0.0,1.0
2015-11-05,45.18,45.51,44.89,45.09,5107043,37.4244929804938,37.6978458508693,37.184273791376,37.3499421976642,6165379.52458736,0.0,1.0
2015-11-06,45.63,45.665,44.65,44.89,6586278,37.7972468946422,37.8262388657426,36.9854717038302,37.184273791376,7951157.55329261,0.0,1.0
2015-11-09,45.05,45.47,44.87,45.47,5946001,37.3168085164065,37.6647121696117,37.1677069507472,37.6647121696117,7178195.44863358,0.0,1.0
2015-11-10,45.76,45.85,45.06,45.09,5520634,37.9049313587295,37.9794821415592,37.3250919367209,37.3499421976642,6664679.31175453,0.0,1.0
2015-11-11,45.07,45.87,45.04,45.86,4303798,37.3333753570354,37.996048982188,37.3085250960921,37.9877655618736,5195677.43352856,0.0,1.0
2015-11-12,44.19,44.96,44.16,44.81,6013931,36.6044343693675,37.2422577335769,36.5795841084242,37.1180064288608,7260202.6357877,0.0,1.0
2015-11-13,43.96,44.36,43.45,43.45,6797538,36.4139157021361,36.7452525147124,35.9914612661013,35.9914612661013,8206197.12871117,0.0,1.0
2015-11-16,44.88,44.89,43.8,43.9,6362852,37.1759903710616,37.184273791376,36.2813809771056,36.3642151802497,7681430.80815645,0.0,1.0
2015-11-17,44.77,45.17,44.61,44.89,5794319,37.0848727476031,37.4162095601794,36.9523380225726,37.184273791376,6995080.26886155,0.0,1.0
2015-11-18,45.8,45.87,44.96,44.97,5691032,37.9380650399871,37.996048982188,37.2422577335769,37.2505411538913,6870389.02287908,0.0,1.0
2015-11-19,45.73,46.07,45.47,45.72,6830303,37.8800810977863,38.1617173884761,37.6647121696117,37.8717976774718,8245752.04534748,0.0,1.0
2015-11-20,46.01,46.38,45.84,46.03,7140745,38.1120168665897,38.4185034182228,37.9711987212447,38.1285837072185,8620527.18438038,0.0,1.0
2015-11-23,45.44,46.1,45.255,46.03,4593816,37.6398619086684,38.1865676494193,37.4866186328519,38.1285837072185,5545796.09102994,0.0,1.0
2015-11-24,45.45,45.58,45.03,45.11,4638597,37.6481453289828,37.7558297930701,37.3002416757777,37.366509038293,5599857.09276628,0.0,1.0
2015-11-25,45.41,45.645,45.28,45.38,3080732,37.6150116477252,37.8096720251138,37.5073271836379,37.590161386782,3719154.50751855,0.0,1.0
2015-11-27,45.42,45.6,45.31,45.42,1678028,37.6232950680396,37.772396633699,37.5321774445811,37.6232950680396,2025767.05794024,0.0,1.0
2015-11-30,44.92,45.54,44.92,45.44,7822288,37.2091240523192,37.7226961118125,37.2091240523192,37.6398619086684,9443306.87457017,0.0,1.0
2015-12-01,45.46,45.52,44.94,45.22,5593933,37.6564287492973,37.7061292711837,37.2256908929481,37.4576266617515,6753168.12098772,0.0,1.0
2015-12-02,45.22,45.72,45.115,45.43,4840404,37.4576266617515,37.8717976774718,37.3706507484502,37.631578488354,5843484.71558409,0.0,1.0
2015-12-03,44.15,45.47,44.01,45.36,6857387,36.5713006881098,37.6647121696117,36.4553328037081,37.5735945461532,8278448.68390017,0.0,1.0
2015-12-04,45.3,45.36,44.28,44.41,6438507,37.5238940242667,37.5735945461532,36.6789851521971,36.7866696162844,7772763.85311665,0.0,1.0
2015-12-07,45.56,45.73,45.29,45.57,5559878,37.7392629524413,37.8800810977863,37.5156106039523,37.7475463727557,6712055.87664011,0.0,1.0
2015-12-08,45.55,45.75,45.16,45.32,5199001,37.7309795321269,37.8966479384151,37.407926139865,37.5404608648955,6276394.05301839,0.0,1.0
2015-12-09,44.96,45.7,44.81,45.39,5544425,37.2422577335769,37.855230836843,37.1180064288608,37.5984448070964,6693400.53933563,0.0,1.0
2015-12-10,45.31,45.64,45.0,45.08,4953210,37.5321774445811,37.8055303149566,37.2753914148345,37.3416587773498,5979667.59139905,0.0,1.0
2015-12-11,44.36,44.87,44.29,44.77,5236356,36.7452525147124,37.1677069507472,36.6872685725116,37.0848727476031,6321490.15895307,0.0,1.0
2015-12-14,44.81,44.83,43.96,44.45,6173368,37.1180064288608,37.1345732694896,36.4139157021361,36.8198032975421,7452679.8902893,0.0,1.0
2015-12-15,45.59,45.92,45.15,45.2,5827967,37.7641132133846,38.03746608376,37.3996427195506,37.4410598211227,7035701.1702801,0.0,1.0
2015-12-16,46.05,46.14,45.25,45.77,7576468,38.1451505478473,38.219701330677,37.4824769226947,37.9132147790439,9146545.40325808,0.0,1.0
2015-12-17,45.26,46.22,45.25,46.09,5792159,37.4907603430091,38.2859686931922,37.4824769226947,38.1782842291049,6992472.6503682,0.0,1.0
2015-12-18,43.7,45.04,43.7,44.96,13005728,36.1985467739615,37.3085250960921,36.1985467739615,37.2422577335769,15700915.2093594,0.0,1.0
2015-12-21,44.04,44.19,43.565,44.05,5453285,36.4801830646514,36.6044343693675,36.086720599717,36.4884664849658,6583373.52568587,0.0,1.0
2015-12-22,44.48,44.56,43.97,44.23,4367282,36.8446535584853,36.9109209210006,36.4221991224505,36.6375680506251,5272317.27261723,0.0,1.0
2015-12-23,45.1,45.175,44.63,44.73,4353013,37.3582256179786,37.4203512703366,36.9689048632014,37.0517390663455,5255091.29656096,0.0,1.0
2015-12-24,45.1,45.3,44.94,44.94,1462895,37.3582256179786,37.5238940242667,37.2256908929481,37.2256908929481,1766051.87769541,0.0,1.0
2015-12-28,45.03,45.13,44.82,44.92,2742912,37.3002416757777,37.3830758789218,37.1262898491752,37.2091240523192,3311327.80408251,0.0,1.0
2015-12-29,45.82,45.95,45.17,45.28,4071116,37.9546318806159,38.0623163447032,37.4162095601794,37.5073271836379,4914776.5602561,0.0,1.0
2015-12-30,45.27,46.03,45.21,45.85,4912009,37.4990437633235,38.1285837072185,37.4493432414371,37.9794821415592,5929928.47586927,0.0,1.0
2015-12-31,44.91,45.495,44.9,45.11,4192372,37.2008406320048,37.6854207203977,37.1925572116904,37.366509038293,5061160.53619548,0.0,1.0
2016-01-04,42.93,44.05,42.5,43.94,12227458,35.5607234097521,36.4884664849658,35.2045363362326,36.3973488615073,14761363.7071299,0.0,1.0
2016-01-05,42.92,43.2,42.61,42.96,8245208,35.5524399894377,35.7843757582411,35.2956539596911,35.5855736706953,9953868.91772086,0.0,1.0
2016-01-06,42.56,42.975,42.21,42.31,5906042,35.254236858119,35.5979988011669,34.9643171471148,35.0471513502588,7129955.71373748,0.0,1.0
2016-01-07,41.54,42.18,41.4,41.68,7151352,34.4093279860494,34.9394668861715,34.2933601016477,34.5252958704512,8633332.28130582,0.0,1.0
2016-01-08,40.67,41.9,40.54,41.86,7477658,33.688670418696,34.7075311173681,33.5809859546087,34.6743974361105,9027258.92949537,0.0,1.0
2016-01-11,40.73,40.9,40.1,40.77,7839704,33.7383709405824,33.8791890859274,33.2165154607747,33.7715046218401,9464332.00590354,0.0,1.0
2016-01-12,41.46,41.61,40.87,40.99,7329319,34.3430606235342,34.4673119282503,33.8543388249841,33.953739868757,8848179.52223411,0.0,1.0
2016-01-13,40.28,41.69,40.16,41.48,5754440,33.5809859546087,34.7564872007854,33.4809432953596,34.5814125470995,6902383.49503222,0.26,1.0
2016-01-14,41.1,41.318,40.14,40.34,7326779,34.2646107928107,34.4463549571132,33.4642695188181,33.6310072842332,8788385.74063659,0.0,1.0
2016-01-15,40.54,40.92,39.75,39.85,10464812,33.7977450496484,34.1145468039371,33.1391308762586,33.2224997589661,12552419.6320433,0.0,1.0
2016-01-19,40.43,41.32,40.13,41.1,7997345,33.70603927867,34.4480223347674,33.4559326305473,34.2646107928107,9592721.81690635,0.0,1.0
2016-01-20,39.96,40.28,39.08,39.73,11279856,33.3142055299445,33.5809859546087,32.5805593621179,33.122457099717,13530055.3799744,0.0,1.0
2016-01-21,39.48,40.18,39.24,40.18,10089167,32.9140348929481,33.4976170719011,32.71394957445,33.4976170719011,12101837.8468494,0.0,1.0
2016-01-22,40.03,40.2,39.74,40.2,8854648,33.3725637478398,33.5142908484426,33.1307939879878,33.5142908484426,10621046.7412155,0.0,1.0
2016-01-25,39.66,40.16,39.58,40.03,5304620,33.0640988818217,33.4809432953596,32.9974037756557,33.3725637478398,6362829.66464468,0.0,1.0
2016-01-26,40.16,40.44,39.645,39.86,5360386,33.4809432953596,33.7143761669408,33.0515935494156,33.2308366472369,6429720.32958929,0.0,1.0
2016-01-27,40.47,41.49,39.9,39.95,10530524,33.7393868317531,34.5897494353703,33.2641842003199,33.3058686416737,12631240.4076923,0.0,1.0
2016-01-28,36.71,38.5,36.0,38.41,23544369,30.6047168419485,32.097019842414,30.0127977747247,32.0219878479771,28241195.3181453,0.0,1.0
2016-01-29,37.85,37.87,36.68,36.69,16124348,31.5551221048148,31.5717958813563,30.5797061771362,30.588043065407,19340966.8887599,0.0,1.0
2016-02-01,38.45,38.71,36.17,36.17,14252107,32.0553354010602,32.2720944960998,30.1545248753276,30.1545248753276,17095235.7008211,0.0,1.0
2016-02-02,37.88,38.73,37.82,38.0,9632365,31.580132769627,32.2887682726414,31.5301114400025,31.6801754288761,11553909.1891003,0.0,1.0
2016-02-03,38.02,38.41,37.1,38.23,6913954,31.6968492054176,32.0219878479771,30.929855484508,31.8719238591035,8293206.98017741,0.0,1.0
2016-02-04,38.01,38.22,37.53,37.78,5103812,31.6885123171469,31.8635869708328,31.2883416801505,31.4967638869195,6121962.81663331,0.0,1.0
2016-02-05,37.41,38.35,37.115,38.23,5750213,31.1882990209015,31.9719665183526,30.9423608169141,31.8719238591035,6897313.25795728,0.0,1.0
2016-02-08,37.46,37.64,36.69,37.19,7801988,31.2299834622552,31.3800474511289,30.588043065407,31.0048874789448,9358393.37965807,0.0,1.0
2016-02-09,37.0,37.785,36.87,36.96,8691584,30.8464866018004,31.5009323310548,30.7381070542806,30.8131390487174,10425453.3798747,0.0,1.0
2016-02-10,37.21,38.18,37.12,37.58,7909567,31.0215612554863,31.8302394177497,30.9465292610495,31.3300261215043,9487433.13226858,0.0,1.0
2016-02-11,36.34,36.85,36.02,36.44,7723836,30.2962519759305,30.7214332777391,30.0294715512663,30.379620858638,9264650.96946631,0.0,1.0
2016-02-12,37.13,37.15,36.4,36.7,6424843,30.9548661493203,30.9715399258618,30.346273305555,30.5963799536777,7706524.05470789,0.0,1.0
2016-02-16,37.99,38.01,37.12,37.13,7960026,31.6718385406054,31.6885123171469,30.9465292610495,30.9548661493203,9547958.11276637,0.0,1.0
2016-02-17,38.45,38.56,38.24,38.37,6358927,32.0553354010602,32.1470411720385,31.8802607473743,31.9886402948941,7627458.58344422,0.0,1.0
2016-02-18,38.31,38.89,38.215,38.34,5618517,31.9386189652696,32.4221584849735,31.8594185266974,31.9636296300818,6739345.44583973,0.0,1.0
2016-02-19,38.53,38.65,38.14,38.32,5734963,32.1220305072262,32.2220731664753,31.7968918646667,31.9469558535403,6879021.06127104,0.0,1.0
2016-02-22,39.16,39.245,38.7403,39.0,4946303,32.6472544682839,32.7181180185853,32.2973552675602,32.5138642559518,5933032.61283955,0.0,1.0
2016-02-23,38.39,39.05,38.3,38.91,6144311,32.0053140714356,32.5555486973056,31.9302820769988,32.438832261515,7370029.20088575,0.0,1.0
2016-02-24,39.2,39.32,37.97,38.18,7054753,32.6806020213669,32.780644680616,31.6551647640638,31.8302394177497,8462093.73435628,0.0,1.0
2016-02-25,39.63,39.64,38.97,39.22,7608332,33.0390882170095,33.0474251052802,32.4888535911395,32.6972757979084,9126105.27202048,0.0,1.0
2016-02-26,39.52,39.88,39.22,39.48,8741436,32.9473824460312,33.2475104237784,32.6972757979084,32.9140348929481,10485250.27097,0.0,1.0
2016-02-29,38.74,39.8364,38.74,39.34,8462812,32.2971051609121,33.2111615909179,32.2971051609121,32.7973184571575,10151044.0408382,0.0,1.0
2016-03-01,39.33,39.46,38.795,38.91,9693915,32.7889815688868,32.8973611164066,32.3429580464013,32.438832261515,11627737.6944143,0.0,1.0
2016-03-02,39.34,39.57,39.1,39.35,7498122,32.7973184571575,32.9890668873849,32.5972331386594,32.8056553454283,8993909.66567348,0.0,1.0
2016-03-03,38.82,38.89,38.09,38.56,13516152,32.3638002670782,32.4221584849735,31.7552074233129,32.1470411720385,16212466.2836256,0.0,1.0
2016-03-04,39.18,39.365,38.8,38.85,7417640,32.6639282448254,32.8181606778344,32.3471264905367,32.3888109318904,8897372.44772574,0.0,1.0
2016-03-07,39.18,39.39,38.92,39.0,5955825,32.6639282448254,32.8390028985113,32.4471691497857,32.5138642559518,7143942.44779689,0.0,1.0
2016-03-08,39.17,39.49,38.88,38.95,7679624,32.6555913565547,32.9223717812189,32.4138215967027,32.472179814598,9211619.19242417,0.0,1.0
2016-03-09,39.28,39.39,39.0062,39.26,6196110,32.747297127533,32.8390028985113,32.5190331266797,32.7306233509915,7432161.49571533,0.0,1.0
2016-03-10,39.03,39.88,38.82,39.41,8716891,32.5388749207641,33.2475104237784,32.3638002670782,32.8556766750528,10455808.8304674,0.0,1.0
2016-03-11,40.37,40.45,39.08,39.25,11786377,33.6560179490455,33.7227130552115,32.5805593621179,32.7222864627207,14137621.396874,0.0,1.0
2016-03-14,40.5,40.68,39.9863,40.31,5707834,33.7643974965653,33.9144614854389,33.3361315460965,33.6059966194209,6846480.14298243,0.0,1.0
2016-03-15,39.9,40.34,39.55,40.16,5309182,33.2641842003199,33.6310072842332,32.9723931108434,33.4809432953596,6368301.73030255,0.0,1.0
2016-03-16,40.18,40.315,39.78,40.14,5392953,33.4976170719011,33.6101650635563,33.1641415410708,33.4642695188181,6468784.06529298,0.0,1.0
2016-03-17,40.29,40.405,39.535,40.2,6090561,33.5893228428794,33.6851970579931,32.9598877784373,33.5142908484426,7305556.70436863,0.0,1.0
2016-03-18,40.79,40.94,40.14,40.36,10143887,34.0061672564173,34.1312205804786,33.4642695188181,33.6476810607747,12167473.8470245,0.0,1.0
2016-03-21,40.76,40.77,40.44,40.58,4054783,33.981156591605,33.9894934798758,33.7143761669408,33.8310926027314,4863664.79711966,0.0,1.0
2016-03-22,41.03,41.16,40.34,40.5,6652301,34.2062525749154,34.3146321224353,33.6310072842332,33.7643974965653,7979357.26610868,0.0,1.0
2016-03-23,40.78,41.34,40.69,40.84,4087593,33.9978303681465,34.4646961113089,33.9227983737097,34.0478516977711,4903020.00848202,0.0,1.0
2016-03-24,40.75,40.9,40.36,40.64,4261406,33.9728197033343,34.0978730273956,33.6476810607747,33.8811139323559,5111506.66963792,0.0,1.0
2016-03-28,40.88,41.0,40.61,40.77,3328016,34.0811992508541,34.1812419101032,33.8561032675437,33.9894934798758,3991916.27849159,0.0,1.0
2016-03-29,41.47,41.53,40.71,40.75,4127036,34.5730756588287,34.6230969884533,33.9394721502512,33.9728197033343,4950331.42578667,0.0,1.0
2016-03-30,41.65,41.94,41.49,41.6,3433188,34.7231396477024,34.9649094075543,34.5897494353703,34.6814552063486,4118068.86274645,0.0,1.0
2016-03-31,41.83,42.0,41.51,41.65,5168358,34.873203636576,35.0149307371789,34.6064232119118,34.7231396477024,6199384.988916,0.0,1.0
2016-04-01,42.19,42.26,41.36,41.53,3972910,35.1733316143232,35.2316898322185,34.4813698878504,34.6230969884533,4765459.09093648,0.0,1.0
2016-04-04,42.32,42.67,42.16,42.34,4406650,35.2817111618431,35.5735022513196,35.148320949511,35.2983849383846,5285725.14934273,0.0,1.0
2016-04-05,42.04,42.26,41.89,42.01,6582670,35.0482782902619,35.2316898322185,34.9232249662005,35.0232676254496,7895835.69578339,0.0,1.0
2016-04-06,43.05,43.16,41.98,41.98,6260935,35.8903040056083,35.9820097765867,34.9982569606373,34.9982569606373,7509918.32523575,0.0,1.0
2016-04-07,42.61,42.91,42.24,42.67,4901118,35.523480921695,35.7735875698177,35.215016055677,35.5735022513196,5878833.73367441,0.0,1.0
2016-04-08,42.37,42.9299,42.121,42.78,4920295,35.3233956031969,35.7901779774765,35.115807085255,35.6652080222979,5901836.3209434,0.0,1.0
2016-04-11,42.48,42.88,42.46,42.47,3948803,35.4151013741752,35.7485769050055,35.3984275976337,35.4067644859044,4736543.02631251,0.0,1.0
2016-04-12,42.82,43.07,42.36,42.36,5100180,35.6985555753809,35.9069777821498,35.3150587149261,35.3150587149261,6117606.27510122,0.0,1.0
2016-04-13,43.35,43.42,42.68,42.87,4140692,36.3571697487707,36.4158779813524,35.7952480940608,35.9545990110681,4937100.42449245,0.26,1.0
2016-04-14,43.51,43.66,43.28,43.38,3118706,36.4913599946716,36.6171633502037,36.2984615161891,36.3823304198771,3718548.66685741,0.0,1.0
2016-04-15,43.41,43.548,43.18,43.53,3620246,36.4074910909835,36.5232301780731,36.214592612501,36.5081337754092,4316553.38367768,0.0,1.0
2016-04-18,43.95,44.01,43.18,43.18,4268804,36.860383170899,36.9107045131119,36.214592612501,36.214592612501,5089853.10679352,0.0,1.0
2016-04-19,43.85,44.01,43.49,44.0,7786810,36.776514267211,36.9107045131119,36.474586213934,36.9023176227431,9284501.95195442,0.0,1.0
2016-04-20,43.97,44.58,43.51,44.48,8693520,36.8771569516366,37.3887572641338,36.4913599946716,37.3048883604457,10365605.865477,0.0,1.0
2016-04-21,43.88,44.32,43.59,43.78,6171302,36.8016749383174,37.1706981145448,36.558455117622,36.7178060346293,7358271.93229323,0.0,1.0
2016-04-22,44.08,44.17,43.72,43.72,4691801,36.9694127456935,37.0448947590127,36.6674846924165,36.6674846924165,5594208.09582893,0.0,1.0
2016-04-25,44.01,44.2,43.81,44.01,4136820,36.9107045131119,37.0700554301192,36.7429667057358,36.9107045131119,4932483.69549071,0.0,1.0
2016-04-26,43.88,44.25,43.755,44.16,3373397,36.8016749383174,37.1119898819632,36.6968388087073,37.0365078686439,4022226.17878402,0.0,1.0
2016-04-27,43.83,44.0,43.69,43.93,5035092,36.7597404864734,36.9023176227431,36.6423240213101,36.8436093901614,6003526.66910713,0.0,1.0
2016-04-28,40.42,41.69,39.99,40.08,54519405,33.8998108707108,34.964945947549,33.5391745848522,33.6146565981714,65005505.7387933,0.0,1.0
2016-04-29,38.9,40.38,38.58,40.365,30646683,32.6250035346524,33.8662633092356,32.3566230428506,33.8536829736824,36541175.1583034,0.0,1.0
2016-05-02,38.85,39.12,38.42,38.85,21292314,32.5830690828084,32.8095151227661,32.2224327969497,32.5830690828084,25387614.5552063,0.0,1.0
2016-05-03,38.55,38.83,38.21,38.8,18241628,32.3314623717442,32.5662953020707,32.0463080992048,32.5411346309643,21750168.6535085,0.0,1.0
2016-05-04,38.1,38.46,38.0,38.35,13975308,31.954052305148,32.255980358425,31.8701834014599,32.1637245643681,16663277.3119113,0.0,1.0
2016-05-05,38.5,38.73,38.1,38.28,16529367,32.2895279199002,32.4824263983827,31.954052305148,32.1050163317865,19708576.4486447,0.0,1.0
2016-05-06,37.97,38.4,37.71,38.22,11399547,31.8450227303535,32.2056590162121,31.6269635807646,32.0546949895736,13592102.076832,0.0,1.0
2016-05-09,37.98,38.58,37.88,38.11,11155511,31.8534096207223,32.3566230428506,31.7695407170343,31.9624391955168,13301128.9160194,0.0,1.0
2016-05-10,38.1,38.3,37.78,38.3,11225500,31.954052305148,32.1217901125241,31.6856718133462,32.1217901125241,13384579.392802,0.0,1.0
2016-05-11,38.01,38.29,37.9,38.2,10598034,31.8785702918287,32.1134032221553,31.7863144977719,32.037921208836,12636428.4424404,0.0,1.0
2016-05-12,38.0,38.1701,37.52,38.14,10395442,31.8701834014599,32.0128444066333,31.4676126637573,31.9875998666232,12394870.49773,0.0,1.0
2016-05-13,37.6,38.0561,37.47,37.86,9337689,31.5347077867077,31.9172338564289,31.4256782119132,31.7527669362966,11133672.4213437,0.0,1.0
2016-05-16,38.25,38.41,37.6,37.6,10178499,32.07985566068,32.2140459065809,31.5347077867077,31.5347077867077,12136201.3242221,0.0,1.0
2016-05-17,37.71,38.3,37.55,38.22,8357129,31.6269635807646,32.1217901125241,31.4927733348637,32.0546949895736,9964514.41774421,0.0,1.0
2016-05-18,37.75,38.1,37.49,37.75,10641315,31.6605111422398,31.954052305148,31.4424519926508,31.6605111422398,12688033.9816769,0.0,1.0
2016-05-19,37.24,37.68,36.89,37.56,8221339,31.2327797334307,31.6018029096581,30.9392385705225,31.5011602252325,9802606.97168405,0.0,1.0
2016-05-20,37.6,37.78,37.48,37.55,7807640,31.5347077867077,31.6856718133462,31.434065102282,31.4927733348637,9309338.33240537,0.0,1.0
2016-05-23,37.37,37.75,37.27,37.72,7125736,31.3418093082252,31.6605111422398,31.2579404045371,31.6353504711334,8496278.93850137,0.0,1.0
2016-05-24,37.98,38.07,37.43,37.49,8678415,31.8534096207223,31.9288916340416,31.392130650438,31.4424519926508,10347595.6145547,0.0,1.0
2016-05-25,38.68,38.77,38.03,38.06,16141174,32.4404919465387,32.5159739598579,31.8953440725663,31.9205047436727,19245719.5577953,0.0,1.0
2016-05-26,38.89,38.95,38.54,38.65,12446010,32.6166166442836,32.6669379864964,32.3230754813754,32.4153312754323,14839838.6680867,0.0,1.0
2016-05-27,39.3,39.4,38.92,39.04,12339372,32.9604791494046,33.0443480530926,32.64177731539,32.7424199998157,14712690.2312875,0.0,1.0
2016-05-31,39.63,39.67,39.14,39.33,15886953,33.2372465315752,33.2707940930504,32.8262889035037,32.985639820511,18942602.4442754,0.0,1.0
2016-06-01,39.5,39.62,39.3,39.37,11554986,33.1282169567807,33.2288596412064,32.9604791494046,33.0191873819862,13777437.7533041,0.0,1.0
2016-06-02,39.53,39.64,39.345,39.5,12758510,33.1533776278871,33.245633421944,32.9982201560642,33.1282169567807,15212443.9917026,0.0,1.0
2016-06-03,39.18,39.54,39.02,39.52,10841035,32.8598364649789,33.1617645182559,32.7256462190781,33.1449907375183,12926167.5344212,0.0,1.0
2016-06-06,39.17,39.3799,39.05,39.25,9156806,32.8514495746101,33.0274904034513,32.7508068901845,32.9185446975606,10917998.9213385,0.0,1.0
2016-06-07,38.93,39.28,38.92,39.12,10202655,32.6501642057588,32.943705368667,32.64177731539,32.8095151227661,12165003.4176534,0.0,1.0
2016-06-08,38.91,39.06,38.65,38.9,9133984,32.6333904250212,32.7591937805533,32.4153312754323,32.6250035346524,10890787.4055127,0.0,1.0
2016-06-09,38.87,39.0771,38.77,38.87,10093110,32.599842863546,32.7735353630839,32.5159739598579,32.599842863546,12034388.8570917,0.0,1.0
2016-06-10,38.4,38.7,38.23,38.67,7926099,32.2056590162121,32.4572657272763,32.0630818799424,32.4321050561699,9450581.38530207,0.0,1.0
2016-06-13,37.86,38.56,37.85,38.32,11108222,31.7527669362966,32.339849262113,31.7443800459278,32.1385638932617,13244744.4899443,0.0,1.0
2016-06-14,37.66,37.89,37.44,37.87,9613040,31.5850291289205,31.7779276074031,31.4005175408068,31.7611538266654,11461983.6164252,0.0,1.0
2016-06-15,37.43,37.87,37.4,37.75,7716278,31.392130650438,31.7611538266654,31.3669699793316,31.6605111422398,9200404.03616154,0.0,1.0
2016-06-16,37.5,37.54,36.88,37.36,10267861,31.4508388830197,31.4843864444949,30.9308516801537,31.3334224178564,12242750.9463948,0.0,1.0
2016-06-17,37.39,37.585,37.23,37.4,9899994,31.3585830889628,31.5221274511545,31.2243928430619,31.3669699793316,11804129.4981304,0.0,1.0
2016-06-20,37.75,38.0661,37.75,37.88,7707311,31.6605111422398,31.9256207467977,31.6605111422398,31.7695407170343,9189712.34996356,0.0,1.0
2016-06-21,37.73,38.18,37.7,38.0,8840962,31.6437373615022,32.0211474280984,31.6185766903958,31.8701834014599,10541406.4226756,0.0,1.0
2016-06-22,38.74,38.85,37.72,37.72,10866428,32.4908132887515,32.5830690828084,31.6353504711334,31.6353504711334,12956444.5487654,0.0,1.0
2016-06-23,39.63,39.63,38.99,39.04,10755499,33.2372465315752,33.2372465315752,32.7004855479716,32.7424199998157,12824179.7937466,0.0,1.0
2016-06-24,37.91,38.56,37.91,38.37,16525037,31.7947013881407,32.339849262113,31.7947013881407,32.1804983451057,19703413.6292807,0.0,1.0
2016-06-27,36.95,37.58,36.76,37.51,12814945,30.9895599127354,31.5179340059701,30.8302089957281,31.4592257733885,15279733.5323051,0.0,1.0
2016-06-28,37.56,37.58,37.06,37.28,8379696,31.5011602252325,31.5179340059701,31.0818157067922,31.2663272949059,9991421.88762595,0.0,1.0
2016-06-29,38.57,38.75,37.95,37.95,8366480,32.3482361524818,32.4992001791203,31.8282489496159,31.8282489496159,9975663.96136385,0.0,1.0
2016-06-30,39.31,39.31,38.57,38.65,10425042,32.9688660397734,32.9688660397734,32.3482361524818,32.4153312754323,12430163.6739829,0.0,1.0
2016-07-01,39.54,39.71,39.16,39.31,6904578,33.1617645182559,33.3043416545256,32.8430626842413,32.9688660397734,8232584.06438858,0.0,1.0
2016-07-05,39.44,39.56,39.21,39.31,10029056,33.0778956145679,33.1785382989935,32.8849971360853,32.9688660397734,11958014.9006153,0.0,1.0
2016-07-06,40.83,40.88,39.25,39.27,13176537,34.2436733758318,34.2856078276758,32.9185446975606,32.9353184782982,15710873.0656713,0.0,1.0
2016-07-07,41.36,41.57,40.8,40.83,17624412,34.6881785653785,34.8643032631234,34.2185127047254,34.2436733758318,21014239.1577615,0.0,1.0
2016-07-08,41.89,42.27,41.56,41.6,11071768,35.1326837549252,35.4513855889398,34.8559163727546,34.8894639342298,13201279.0356496,0.0,1.0
2016-07-11,42.12,42.31,42.0,42.03,9053028,35.3255822334077,35.484933150415,35.224939548982,35.2501002200884,10794260.568461,0.0,1.0
2016-07-12,42.47,42.65,42.135,42.34,8268637,35.6191233963159,35.7700874229543,35.3381625689609,35.5100938215214,9859002.12879246,0.0,1.0
2016-07-13,41.97,42.515,41.85,42.24,7920234,35.4178380274645,35.8777551521957,35.3165718715604,35.6456868782488,9385446.41607524,0.26,1.0
2016-07-14,42.28,42.42,42.02,42.34,9011656,35.6794422635502,35.797586112105,35.4600322590912,35.7300753415022,10678777.2315948,0.0,1.0
2016-07-15,42.1,42.53,42.025,42.4,7692718,35.527543029694,35.8904134216837,35.4642516822539,35.7807084194543,9115840.84295709,0.0,1.0
2016-07-18,42.09,42.229,41.81,42.05,7523951,35.5191041833686,35.6364041472909,35.282816486259,35.4853487980673,8915852.60582904,0.0,1.0
2016-07-19,41.8,41.99,41.6,41.94,8450718,35.2743776399337,35.4347157201152,35.1056007134268,35.3925214884885,10014067.8881915,0.0,1.0
2016-07-20,42.65,42.92,42.095,42.8,13686043,35.9916795775878,36.2195284283721,35.5233236065313,36.118262272468,16217907.6053311,0.0,1.0
2016-07-21,43.04,43.4193,42.81,42.88,11491486,36.3207945842762,36.6408800253965,36.1267011187933,36.1857730430707,13617366.1149505,0.0,1.0
2016-07-22,43.17,43.26,42.81,43.05,10205059,36.4304995865057,36.5064492034338,36.1267011187933,36.3292334306016,12092955.1345814,0.0,1.0
2016-07-25,43.41,43.44,43.065,43.08,11525920,36.6330318983139,36.6583484372899,36.3418917000896,36.3545499695776,13658170.270723,0.0,1.0
2016-07-26,43.6,43.62,43.36,43.39,8664793,36.7933699784954,36.8102476711461,36.5908376666872,36.6161542056632,10267745.9287041,0.0,1.0
2016-07-27,43.67,43.9,43.24,43.57,15187607,36.8524419027728,37.0465353682557,36.4895715107831,36.7680534395194,17997255.0920729,0.0,1.0
2016-07-28,44.45,45.16,43.93,44.02,18284740,37.5106719161496,38.1098300052489,37.0718519072318,37.1478015241598,21667345.6241151,0.0,1.0
2016-07-29,44.75,45.12,44.26,44.38,13423155,37.7638373059099,38.0760746199476,37.3503338359681,37.4515999918722,15906386.3500968,0.0,1.0
2016-08-01,45.29,45.58,44.72,44.75,12152584,38.2195350074784,38.4642615509133,37.7385207669338,37.7638373059099,14400764.6679193,0.0,1.0
2016-08-02,45.07,45.79,44.855,45.72,10352748,38.0338803883209,38.6414773237455,37.852445192326,38.5824053994681,12267966.0238738,0.0,1.0
2016-08-03,44.95,45.09,44.831,45.07,7783077,37.9326142324167,38.0507580809715,37.8321919611452,38.0338803883209,9222915.90572799,0.0,1.0
2016-08-04,44.81,45.09,44.78,45.06,6583432,37.8144703838619,38.0507580809715,37.7891538448859,38.0254415419955,7801341.25707335,0.0,1.0
2016-08-05,45.26,45.41,44.87,45.0,6555269,38.1942184685024,38.3208011633825,37.865103461814,37.9748084640434,7767968.21185574,0.0,1.0
2016-08-08,45.02,45.41,44.88,45.06,7657947,37.9916861566941,38.3208011633825,37.8735423081393,38.0254415419955,9074637.3434982,0.0,1.0
2016-08-09,45.08,45.18,44.99,45.07,6486199,38.0423192346462,38.1267076978996,37.9663696177181,38.0338803883209,7686120.53109804,0.0,1.0
2016-08-10,44.81,45.29,44.684,45.08,6026022,37.8144703838619,38.2195350074784,37.7081409201626,38.0423192346462,7140812.57991753,0.0,1.0
2016-08-11,45.05,45.14,44.75,44.85,5756248,38.0170026956702,38.0929523125982,37.7638373059099,37.8482257691633,6821131.44152561,0.0,1.0
2016-08-12,45.04,45.1,44.55,44.82,6686348,38.0085638493448,38.0591969272969,37.595060379403,37.8229092301873,7923296.3158957,0.0,1.0
2016-08-15,45.15,45.23,44.85,45.2,6525830,38.1013911589236,38.1689019295263,37.8482257691633,38.1435853905503,7733083.11161214,0.0,1.0
2016-08-16,44.92,45.08,44.82,45.02,7584409,37.9072976934407,38.0423192346462,37.8229092301873,37.9916861566941,8987495.10015724,0.0,1.0
2016-08-17,44.68,45.14,44.44,45.14,8630316,37.7047653816325,38.0929523125982,37.5022330698242,38.0929523125982,10226890.8180991,0.0,1.0
2016-08-18,44.36,44.74,44.25,44.68,6548777,37.4347222992215,37.7553984595845,37.3418949896427,37.7047653816325,7760275.21716226,0.0,1.0
2016-08-19,44.24,44.31,43.645,44.17,9439877,37.3334561433174,37.3925280675948,36.8313447869595,37.27438421904,11186217.4473432,0.0,1.0
2016-08-22,44.17,44.36,43.79,44.08,6518441,37.27438421904,37.4347222992215,36.9537080586769,37.1984346021119,7724327.17541525,0.0,1.0
2016-08-23,43.9,44.42,43.9,44.37,7401381,37.0465353682557,37.4853553771736,37.0465353682557,37.4431611455468,8770607.63362009,0.0,1.0
2016-08-24,43.17,44.1,43.07,43.96,7578510,36.4304995865057,37.2153122947626,36.3461111232523,37.0971684462078,8980504.80815217,0.0,1.0
2016-08-25,42.84,44.0,42.27,43.17,38568594,36.1520176577694,37.1309238315092,35.6710034172248,36.4304995865057,45703633.5454685,0.0,1.0
2016-08-26,42.98,43.28,42.09,42.72,18670546,36.2701615063242,36.5233268960845,35.5191041833686,36.0507515018652,22124524.2302017,0.0,1.0
2016-08-29,43.25,43.57,42.95,43.0,9223169,36.4980103571084,36.7680534395194,36.2448449673481,36.2870391989749,10929419.3120943,0.0,1.0
2016-08-30,42.83,43.36,42.555,43.01,12176249,36.143578811444,36.5908376666872,35.9115105374971,36.2954780453002,14428807.6006706,0.0,1.0
2016-08-31,42.02,42.98,41.93,42.87,12445790,35.4600322590912,36.2701615063242,35.3840826421632,36.1773341967454,14748212.6349708,0.0,1.0
2016-09-01,42.3,42.34,41.74,41.92,10739240,35.6963199562008,35.7300753415022,35.2237445619816,35.3756437958378,12725957.5372864,0.0,1.0
2016-09-02,42.09,42.45,41.89,42.36,7208223,35.5191041833686,35.822902651081,35.3503272568618,35.7469530341529,8541716.15657077,0.0,1.0
2016-09-06,42.16,42.32,41.8,42.1,7079106,35.578176107646,35.7131976488515,35.2743776399337,35.527543029694,8388713.01488274,0.0,1.0
2016-09-07,41.9,42.29,41.77,42.15,11063629,35.3587661031871,35.6878811098755,35.2490611009577,35.5697372613207,13110357.2377831,0.0,1.0
2016-09-08,41.85,42.12,41.645,42.12,7694303,35.3165718715604,35.5444207223447,35.1435755218909,35.5444207223447,9117719.0617786,0.0,1.0
2016-09-09,41.01,41.58,41.0,41.56,10977898,34.6077087802316,35.0887230207761,34.5992699339063,35.0718453281255,13008766.3369718,0.0,1.0
2016-09-12,41.42,41.52,40.771,40.85,7759551,34.9537014795707,35.0380899428241,34.4060203530559,34.4726872390261,9195037.68743486,0.0,1.0
2016-09-13,40.64,41.24,40.48,41.23,6929986,34.2954714661939,34.8018022457145,34.1604499249884,34.7933633993891,8212006.39616854,0.0,1.0
2016-09-14,40.81,41.04,40.55,40.69,7707838,34.4389318537247,34.6330253192076,34.2195218492658,34.3376656978206,9133757.98401772,0.0,1.0
2016-09-15,41.12,41.255,40.65,40.79,6100031,34.7005360898104,34.8144605152025,34.3039103125192,34.4220541610741,7228512.95642247,0.0,1.0
2016-09-16,41.87,42.03,40.83,40.95,15788786,35.3334495642111,35.4684711054166,34.4558095463754,34.5570757022795,18709649.8636125,0.0,1.0
2016-09-19,41.68,42.36,41.59,42.036,7552674,35.1731114840296,35.7469530341529,35.0971618671015,35.4735344132118,8949889.24886368,0.0,1.0
2016-09-20,41.58,42.0,41.58,41.95,4867018,35.0887230207761,35.4431545664406,35.0887230207761,35.4009603348138,5767397.3578399,0.0,1.0
2016-09-21,41.92,42.01,41.26,41.62,5461266,35.3756437958378,35.4515934127659,34.8186799383652,35.1224784060775,6471578.92139721,0.0,1.0
2016-09-22,42.22,42.49,42.035,42.16,5829666,35.6288091855981,35.8566580363824,35.4726905285792,35.578176107646,6908131.48533435,0.0,1.0
2016-09-23,42.19,42.42,42.05,42.25,6912285,35.6034926466221,35.797586112105,35.4853487980673,35.6541257245741,8191030.78016894,0.0,1.0
2016-09-26,41.68,42.02,41.61,42.01,6378154,35.1731114840296,35.4600322590912,35.1140395597522,35.4515934127659,7558087.62726908,0.0,1.0
2016-09-27,42.33,42.335,41.56,41.71,5964927,35.7216364951769,35.7258559183395,35.0718453281255,35.1984280230056,7068415.24307241,0.0,1.0
2016-09-28,42.29,42.53,41.91,42.25,5228267,35.6878811098755,35.8904134216837,35.3672049495125,35.6541257245741,6195476.0146524,0.0,1.0
2016-09-29,41.44,42.25,41.26,42.11,6785740,34.9705791722213,35.6541257245741,34.8186799383652,35.5359818760193,8041075.44845499,0.0,1.0
2016-09-30,42.29,42.47,41.69,41.74,7451020,35.6878811098755,35.8397803437317,35.1815503303549,35.2237445619816,8829429.65512192,0.0,1.0
2016-10-03,42.55,42.58,41.88,42.06,5947395,35.9072911143344,35.9326076533104,35.3418884105364,35.4937876443926,7047639.89141404,0.0,1.0
2016-10-04,42.1,42.79,41.86,42.48,5870725,35.527543029694,36.1098234261426,35.3250107178858,35.848219190057,6956786.24028195,0.0,1.0
2016-10-05,42.74,42.81,42.33,42.34,7218730,36.0676291945159,36.1267011187933,35.7216364951769,35.7300753415022,8554166.91061335,0.0,1.0
2016-10-06,42.97,43.05,42.32,42.69,7250220,36.2617226599988,36.3292334306016,35.7131976488515,36.0254349628892,8591482.43786194,0.0,1.0
2016-10-07,42.97,43.19,42.57,43.0,7249757,36.2617226599988,36.4473772791564,35.9241688069851,36.2870391989749,8590933.78466676,0.0,1.0
2016-10-10,43.5,43.78,43.06,43.15,8285075,36.708981515242,36.9452692123516,36.3376722769269,36.413621893855,9817781.57888574,0.0,1.0
2016-10-11,41.16,43.27,41.02,43.2,23896001,34.7342914751117,36.5148880497591,34.6161476265569,36.4558161254817,28316668.0358157,0.0,1.0
2016-10-12,40.98,41.42,40.82,41.05,6403932,34.8018022457145,35.1754672771472,34.6659240524662,34.8612489552606,7540791.46554303,0.26,1.0
2016-10-13,40.98,41.235,40.41,40.74,6544653,34.8018022457145,35.0183581162039,34.3177361822675,34.5979849558421,7706493.99265023,0.0,1.0
2016-10-14,40.79,41.53,40.77,41.17,8818865,34.6404468912322,35.2688835350054,34.6234621170761,34.9631576001968,10384435.9883547,0.0,1.0
2016-10-17,40.59,40.95,40.55,40.73,7252727,34.4705991496718,34.7763250844804,34.4366296013597,34.5894925687641,8540268.98841423,0.0,1.0
2016-10-18,41.17,41.41,40.5,40.85,9604947,34.9631576001968,35.1669748900692,34.3941676659697,34.6914012137003,11310067.3718261,0.0,1.0
2016-10-19,40.01,41.38,39.94,40.52,19300013,33.9780406991468,35.1414977288352,33.9185939896007,34.4111524401257,22726252.1393528,0.0,1.0
2016-10-20,40.74,40.81,40.0,40.01,8725859,34.5979849558421,34.6574316653882,33.9695483120688,33.9780406991468,10274919.0773312,0.0,1.0
2016-10-21,40.5,40.61,40.16,40.41,7276420,34.3941676659697,34.4875839238278,34.1054265053171,34.3177361822675,8568168.09355667,0.0,1.0
2016-10-24,40.41,40.92,40.31,40.79,6998400,34.3177361822675,34.7508479232464,34.2328123114873,34.6404468912322,8240792.53066028,0.0,1.0
2016-10-25,40.19,40.61,40.15,40.42,6598558,34.1309036665511,34.4875839238278,34.0969341182391,34.3262285693455,7769968.48987321,0.0,1.0
2016-10-26,39.96,40.28,39.76,40.0,7196700,33.9355787637567,34.2073351502533,33.7657310221964,33.9695483120688,8474295.78266502,0.0,1.0
2016-10-27,40.29,40.53,40.06,40.09,6583166,34.2158275373313,34.4196448272037,34.0205026345369,34.045979795771,7751844.02161875,0.0,1.0
2016-10-28,39.54,40.6,39.51,40.25,12520066,33.57889850648,34.4790915367498,33.553421345246,34.1818579890192,14742693.5265452,0.0,1.0
2016-10-31,39.24,39.54,39.22,39.43,8166729,33.3241268941395,33.57889850648,33.3071421199835,33.4854822486218,9616529.39859492,0.0,1.0
2016-11-01,39.05,39.355,38.64,39.24,8078902,33.1627715396572,33.4217893455367,32.8145836694585,33.3241268941395,9513110.89070878,0.0,1.0
2016-11-02,38.7,39.22,38.7,39.05,6322083,32.8655379919266,33.3071421199835,32.8655379919266,33.1627715396572,7444412.20344854,0.0,1.0
2016-11-03,38.38,39.15,38.3,38.86,7529369,32.59378160543,33.2476954104373,32.5258425088059,33.0014161851748,8866021.92155137,0.0,1.0
2016-11-04,39.09,39.435,38.41,38.45,8748052,33.1967410879692,33.4897284421608,32.6192587666641,32.6532283149761,10301051.894637,0.0,1.0
2016-11-07,39.86,39.96,39.54,39.64,6458823,33.8506548929766,33.9355787637567,33.57889850648,33.6638223772602,7605427.00263728,0.0,1.0
2016-11-08,39.83,40.075,39.245,39.62,6654531,33.8251777317425,34.0332412151539,33.3283730876785,33.6468376031041,7835878.1092603,0.0,1.0
2016-11-09,40.07,41.53,39.17,41.5,13102893,34.0289950216149,35.2688835350054,33.2646801845934,35.2434063737714,15428987.0205248,0.0,1.0
2016-11-10,40.61,40.86,40.32,40.52,9716401,34.4875839238278,34.6998936007783,34.2413046985653,34.4111524401257,11441307.2681899,0.0,1.0
2016-11-11,40.14,40.48,39.9,40.38,5728958,34.088441731161,34.3771828918136,33.8846244412886,34.2922590210335,6745992.55470772,0.0,1.0
2016-11-14,39.2,40.17,39.1,40.11,11193384,33.2901573458274,34.1139188923951,33.2052334750473,34.062964569927,13180492.0067462,0.0,1.0
2016-11-15,39.81,39.94,39.05,39.29,9264702,33.8081929575865,33.9185939896007,33.1627715396572,33.3665888295296,10909420.3018395,0.0,1.0
2016-11-16,39.95,40.25,39.65,39.8,8894057,33.9270863766787,34.1818579890192,33.6723147643382,33.7997005705084,10472976.4650301,0.0,1.0
2016-11-17,40.39,40.5,40.0,40.0,6582611,34.3007514081115,34.3941676659697,33.9695483120688,33.9695483120688,7751190.49511919,0.0,1.0
2016-11-18,39.84,40.42,39.8,40.31,7015102,33.8336701188205,34.3262285693455,33.7997005705084,34.2328123114873,8260459.55695874,0.0,1.0
2016-11-21,39.76,40.13,39.64,39.85,8614699,33.7657310221964,34.079949344083,33.6638223772602,33.8421625058985,10144025.3733834,0.0,1.0
2016-11-22,38.1,39.61,37.81,39.42,16242348,32.3559947672455,33.6383452160261,32.109715541983,33.4769898615438,19125774.4739919,0.0,1.0
2016-11-23,38.98,39.13,37.9,38.04,9570229,33.103324830111,33.2307106362813,32.1861470256852,32.3050404447774,11269186.0510843,0.0,1.0
2016-11-25,39.16,39.21,38.94,39.08,2733423,33.2561877975154,33.2986497329054,33.069355281799,33.1882487008912,3218674.53154078,0.0,1.0
2016-11-28,38.74,39.22,38.7,39.22,5727767,32.8995075402386,33.3071421199835,32.8655379919266,33.3071421199835,6744590.12216542,0.0,1.0
2016-11-29,38.73,39.02,38.66,38.86,7338493,32.8910151531606,33.1372943784231,32.8315684436145,33.0014161851748,8641260.61681281,0.0,1.0
2016-11-30,38.07,38.75,38.065,38.75,14914757,32.3305176060115,32.9079999273166,32.3262714124725,32.9079999273166,17562502.5837639,0.0,1.0
2016-12-01,37.6,38.3,37.38,38.12,9008519,31.9313754133447,32.5258425088059,31.7445428976283,32.3729795414016,10607758.357269,0.0,1.0
2016-12-02,37.9,38.075,37.6,37.68,7252818,32.1861470256852,32.3347637995505,31.9313754133447,31.9993145099688,8540376.14320965,0.0,1.0
2016-12-05,38.43,38.45,37.99,38.11,9514677,32.6362435408201,32.6532283149761,32.2625785093873,32.3644871543235,11203772.1698167,0.0,1.0
2016-12-06,38.42,38.6486,38.22,38.44,6136078,32.6277511537421,32.8218871223456,32.4579034121817,32.6447359278981,7225386.62407819,0.0,1.0
2016-12-07,38.48,38.49,37.42,38.13,10888596,32.6787054762102,32.6871978632882,31.7785124459404,32.3814719284796,12821596.4486422,0.0,1.0
2016-12-08,38.68,38.79,38.01,38.33,7046942,32.8485532177705,32.9419694756287,32.2795632835434,32.5513196700399,8297951.96010463,0.0,1.0
2016-12-09,39.2,39.34,38.78,38.82,7802493,33.2901573458274,33.4090507649197,32.9334770885507,32.9674466368628,9187632.32094895,0.0,1.0
2016-12-12,39.2,39.51,39.06,39.2,7772266,33.2901573458274,33.553421345246,33.1712639267352,33.2901573458274,9152039.26599007,0.0,1.0
2016-12-13,39.44,39.67,39.17,39.31,7483281,33.4939746356998,33.6892995384942,33.2646801845934,33.3835736036856,8811752.13900778,0.0,1.0
2016-12-14,38.82,39.79,38.67,39.42,11284054,32.9674466368628,33.7912081834304,32.8400608306925,33.4769898615438,13287258.2188453,0.0,1.0
2016-12-15,38.93,39.05,38.27,38.76,9229364,33.060862894721,33.1627715396572,32.5003653475718,32.9164923143947,10867808.9154585,0.0,1.0
2016-12-16,38.1,39.33,37.98,39.02,15107318,32.3559947672455,33.4005583778416,32.2540861223093,33.1372943784231,17789248.0185056,0.0,1.0
2016-12-19,38.34,38.63,38.06,38.23,10153529,32.5598120571179,32.8060912823804,32.3220252189335,32.4663957992598,11956036.5144951,0.0,1.0
2016-12-20,38.19,38.5055,38.02,38.4,6992899,32.4324262509477,32.7003610632591,32.2880556706214,32.610766379586,8234314.96440068,0.0,1.0
2016-12-21,38.24,38.28,37.9,38.19,9190814,32.4748881863378,32.5088577346498,32.1861470256852,32.4324262509477,10822415.3180567,0.0,1.0
2016-12-22,38.29,38.34,37.91,38.15,7980888,32.5173501217279,32.5598120571179,32.1946394127632,32.3984567026356,9397696.93336136,0.0,1.0
2016-12-23,38.42,38.65,38.22,38.33,4625311,32.6277511537421,32.8230760565365,32.4579034121817,32.5513196700399,5446420.37333973,0.0,1.0
2016-12-27,38.6,38.94,38.47,38.48,6633668,32.7806141211464,33.069355281799,32.6702130891322,32.6787054762102,7811311.40050298,0.0,1.0
2016-12-28,38.22,38.77,38.075,38.63,6828535,32.4579034121817,32.9249847014727,32.3347637995505,32.8060912823804,8040772.20841226,0.0,1.0
2016-12-29,38.31,38.51,38.11,38.3,7050816,32.5343348958839,32.7041826374442,32.3644871543235,32.5258425088059,8302513.69282407,0.0,1.0
2016-12-30,38.41,38.87,38.25,38.33,10445631,32.6192587666641,33.0099085722529,32.4833805734158,32.5513196700399,12299993.9876019,0.0,1.0
2017-01-03,39.05,39.08,38.34,38.6334,9677316,33.1627715396572,33.1882487008912,32.5598120571179,32.808978693987,11395283.694793,0.0,1.0
2017-01-04,39.36,39.725,39.06,39.06,22644542,33.4260355390757,33.7360076674233,33.1712639267352,33.1712639267352,26664519.4006949,0.0,1.0
2017-01-05,39.7,39.75,38.98,39.24,12080148,33.7147766997283,33.7572386351184,33.103324830111,33.3241268941395,14224678.9848638,0.0,1.0
2017-01-06,40.78,40.99,39.66,39.7,14628910,34.6319545041541,34.8102946327925,33.6808071514162,33.7147766997283,17225910.5309359,0.0,1.0
2017-01-09,40.74,41.06,40.62,40.79,10992496,34.5979849558421,34.8697413423386,34.4960763109059,34.6404468912322,12943941.3194606,0.0,1.0
2017-01-10,41.29,41.62,40.78,40.81,9256298,35.065066245133,35.3453150187076,34.6319545041541,34.6574316653882,10899524.3798534,0.0,1.0
2017-01-11,41.08,41.415,40.485,41.05,10699446,35.1117743740621,35.3981045691768,34.6032177588584,35.0861328640518,12518115.3477875,0.265,1.0
2017-01-12,40.72,40.79,40.31,40.79,8633354,34.8040762539389,34.8639064439628,34.4536422837985,34.8639064439628,10100833.3712122,0.0,1.0
2017-01-13,40.93,41.36,40.69,40.75,9533780,34.9835668240108,35.351095134158,34.7784347439286,34.8297177639491,11154311.890581,0.0,1.0
2017-01-17,40.9,41.04,40.53,40.67,8272727,34.9579253140005,35.0775856940484,34.6416800238738,34.7613404039218,9678907.75155614,0.0,1.0
2017-01-18,40.76,41.1,40.51,41.05,7195155,34.8382649339526,35.128868714069,34.624585683867,35.0861328640518,8418172.32735322,0.0,1.0
2017-01-19,40.4,40.73,40.24,40.64,7160171,34.5305668138293,34.8126234239423,34.3938120937746,34.7356988939115,8377241.82054691,0.0,1.0
2017-01-20,40.46,40.77,40.345,40.51,5908000,34.5818498338499,34.846812103956,34.4835573788105,34.624585683867,6912229.42521778,0.0,1.0
2017-01-23,40.34,40.545,40.2,40.32,7351854,34.4792837938088,34.654500778879,34.3596234137609,34.4621894538019,8601506.69409362,0.0,1.0
2017-01-24,40.31,40.5,40.12,40.32,7773693,34.4536422837985,34.6160385138636,34.2912460537335,34.4621894538019,9095049.00088179,0.0,1.0
2017-01-25,40.31,40.465,39.25,39.76,16890214,34.4536422837985,34.5861234188516,33.5476422634357,33.9835479336103,19761177.0834505,0.0,1.0
2017-01-26,40.96,41.12,40.45,40.46,9410038,35.009208334021,35.1459630540758,34.5733026638465,34.5818498338499,11009536.4854464,0.0,1.0
2017-01-27,41.0,41.31,40.9,41.11,7033637,35.0433970140347,35.3083592841408,34.9579253140005,35.1374158840724,8229199.83711926,0.0,1.0
2017-01-30,41.01,41.14,40.77,40.86,13811560,35.0519441840381,35.1630573940826,34.846812103956,34.9237366339868,16159219.9458634,0.0,1.0
2017-01-31,41.77,41.79,40.6,40.73,12318224,35.7015291042983,35.7186234443051,34.7015102138978,34.8126234239423,14412049.8306066,0.0,1.0
2017-02-01,42.33,42.37,41.44,41.51,11948793,36.18017062449,36.2143593045037,35.4194724941853,35.4793026842093,13979823.7255309,0.0,1.0
2017-02-02,42.75,42.79,41.85,42.18,11836897,36.5391517646338,36.5733404446475,35.7699064643257,36.0519630744386,13848907.8785836,0.0,1.0
2017-02-03,42.78,43.13,42.54,42.94,11641968,36.564793274644,36.8639442247638,36.3596611945619,36.7015479946988,13620845.2567779,0.0,1.0
2017-02-06,42.43,42.75,42.23,42.57,8735171,36.2656423245242,36.5391517646338,36.0946989244558,36.3853027045721,10219957.0109189,0.0,1.0
2017-02-07,42.89,42.98,42.504,42.57,8697290,36.6588121446817,36.7357366747125,36.3288913825495,36.3853027045721,10175637.0781402,0.0,1.0
2017-02-08,42.4,42.729,42.28,42.66,6731375,36.240000814514,36.5212027076266,36.1374347744729,36.4622272346029,7875559.97751783,0.0,1.0
2017-02-09,42.54,42.78,42.32,42.5,5138389,36.3596611945619,36.564793274644,36.1716234544866,36.3254725145482,6011801.56466069,0.0,1.0
2017-02-10,42.74,42.8,42.48,42.74,3692381,36.5306045946303,36.5818876146509,36.3083781745413,36.5306045946303,4320004.16339118,0.0,1.0
2017-02-13,43.22,43.22,42.86,43.0,5672370,36.9408687547946,36.9408687547946,36.6331706346714,36.7528310147193,6636547.53295915,0.0,1.0
2017-02-14,43.65,43.73,42.9583,43.01,8458818,37.3083970649418,37.3767744249692,36.7171893158051,36.7613781847228,9896630.10869363,0.0,1.0
2017-02-15,44.0,44.08,43.42,43.5,7946389,37.6075480150617,37.675925375089,37.1118121548631,37.1801895148905,9297099.50406684,0.0,1.0
2017-02-16,44.2,44.21,43.74,44.0,8975535,37.7784914151301,37.7870385851335,37.3853215949727,37.6075480150617,10501177.5785498,0.0,1.0
2017-02-17,44.69,44.7,44.09,44.17,9632008,38.1973027452978,38.2058499153013,37.6844725450925,37.7528499051198,11269236.4796096,0.0,1.0
2017-02-21,45.01,45.15,44.54,44.65,11387762,38.4708121854074,38.5904725654553,38.0690951952465,38.1631140652841,13323429.855074,0.0,1.0
2017-02-22,45.01,45.1101,44.81,44.88,7534641,38.4708121854074,38.5563693571417,38.2998687853389,38.3596989753629,8815363.44425396,0.0,1.0
2017-02-23,45.4,45.51,44.85,45.02,9459424,38.8041518155409,38.8981706855785,38.3340574653526,38.4793593554108,11067317.0139491,0.0,1.0
2017-02-24,45.68,45.68,45.23,45.29,7608646,39.0434725756367,39.0434725756367,38.6588499254827,38.7101329455032,8901947.65864348,0.0,1.0
2017-02-27,45.46,45.56,45.185,45.51,6142560,38.8554348355614,38.9409065355957,38.6203876604673,38.8981706855785,7186659.44112488,0.0,1.0
2017-02-28,45.08,45.43,44.83,45.41,14211439,38.5306423754313,38.8297933255512,38.3169631253458,38.8126989855443,16627069.5379973,0.0,1.0
2017-03-01,45.59,45.7,45.185,45.37,8886276,38.9665480456059,39.0605669156436,38.6203876604673,38.7785103055306,10396746.5212943,0.0,1.0
2017-03-02,45.69,45.835,45.35,45.5,11164608,39.0520197456402,39.1759537106898,38.7614159655238,38.8896235155751,13062344.6070788,0.0,1.0
2017-03-03,45.25,45.56,45.11,45.42,6790781,38.6759442654895,38.9409065355957,38.5562838854416,38.8212461555477,7945063.68456498,0.0,1.0
2017-03-06,45.13,45.3758,44.86,44.99,6001280,38.5733782254485,38.7834676641326,38.342604635356,38.4537178454005,7021364.96360375,0.0,1.0
2017-03-07,45.0,45.16,44.67,44.81,6476612,38.462265015404,38.5990197354587,38.180208405291,38.2998687853389,7577492.89812434,0.0,1.0
2017-03-08,45.36,45.455,44.92,45.03,6398621,38.7699631355272,38.8511612505597,38.3938876553766,38.4879065254142,7486245.15183082,0.0,1.0
2017-03-09,45.63,45.74,45.345,45.36,5691017,39.0007367256196,39.0947555956573,38.7571423805221,38.7699631355272,6658364.11083525,0.0,1.0
2017-03-10,45.72,45.84,45.51,45.77,6105876,39.0776612556504,39.1802272956915,38.8981706855785,39.1203971056675,7143739.97189085,0.0,1.0
2017-03-13,45.53,45.78,45.23,45.65,7040547,38.9152650255854,39.128944275671,38.6588499254827,39.0178310656265,8237284.38439892,0.0,1.0
2017-03-14,44.8,45.25,44.77,45.19,7504525,38.2913216153355,38.6759442654895,38.2656801053252,38.624661245469,8780128.38985825,0.0,1.0
2017-03-15,45.32,45.4,44.86,44.96,6844368,38.7357744555135,38.8041518155409,38.342604635356,38.4280763353903,8007759.29021988,0.0,1.0
2017-03-16,44.98,45.37,44.615,45.17,6704220,38.4451706753971,38.7785103055306,38.1331989702722,38.6075669054622,7843789.22768003,0.0,1.0
2017-03-17,45.19,45.27,44.77,45.1,12277435,38.624661245469,38.6930386054964,38.2656801053252,38.5477367154382,14364327.6020986,0.0,1.0
2017-03-20,44.98,45.23,44.87,45.19,3521597,38.4451706753971,38.6588499254827,38.3511518053595,38.624661245469,4120190.65794832,0.0,1.0
2017-03-21,44.8,45.38,44.6,45.15,5567081,38.2913216153355,38.787057475534,38.120378215267,38.5904725654553,6513361.7299883,0.0,1.0
2017-03-22,44.81,45.07,44.59,44.94,5198940,38.2998687853389,38.5220952054279,38.1118310452636,38.4109819953834,6082644.89640179,0.0,1.0
2017-03-23,44.77,44.99,44.59,44.71,3953148,38.2656801053252,38.4537178454005,38.1118310452636,38.2143970853047,4625095.79008816,0.0,1.0
2017-03-24,44.73,45.15,44.6,44.76,4753163,38.2314914253115,38.5904725654553,38.120378215267,38.2571329353218,5561095.65867578,0.0,1.0
2017-03-27,44.7,44.8,44.3899,44.53,6914657,38.2058499153013,38.2913216153355,37.9408021734951,38.0605480252431,8089995.866738,0.0,1.0
2017-03-28,44.7,44.78,44.26,44.74,5377329,38.2058499153013,38.2742272753287,37.8297744351506,38.240038595315,6291356.08376387,0.0,1.0
2017-03-29,44.67,44.835,44.37,44.67,4186949,38.180208405291,38.3212367103475,37.9237933051883,38.180208405291,4898637.79277018,0.0,1.0
2017-03-30,44.55,44.66,44.36,44.63,4411647,38.0776423652499,38.1716612352876,37.9152461351849,38.1460197252773,5161529.48664079,0.0,1.0
2017-03-31,44.41,44.82,44.33,44.33,7146506,37.957981985202,38.3084159553423,37.8896046251746,37.8896046251746,8361254.07256186,0.0,1.0
2017-04-03,44.47,44.61,44.08,44.42,7955821,38.0092650052225,38.1289253852705,37.675925375089,37.9665291552054,9308134.73560692,0.0,1.0
2017-04-04,44.18,44.55,44.01,44.53,5240359,37.7613970751233,38.0776423652499,37.6160951850651,38.0605480252431,6131104.21098592,0.0,1.0
2017-04-05,43.8,44.54,43.7,44.17,7762250,37.4366046149932,38.0690951952465,37.351132914959,37.7528499051198,9081660.94378754,0.0,1.0
2017-04-06,43.67,43.81,43.35,43.81,6067344,37.3254914049487,37.4451517849966,37.0519819648392,37.4451517849966,7098658.3835001,0.0,1.0
2017-04-07,43.83,43.95,43.57,43.62,5327817,37.4622461250035,37.5648121650445,37.2400197049145,37.2827555549316,6233428.13804596,0.0,1.0
2017-04-10,43.59,43.96,43.54,43.83,4321303,37.2571140449213,37.573359335048,37.2143781949042,37.4622461250035,5055829.00336525,0.0,1.0
2017-04-11,43.58,43.595,43.15,43.22,4871886,37.4750668800086,37.4879655950889,37.1053037143729,37.165497718081,5665548.04451229,0.265,1.0
2017-04-12,43.48,43.5899,43.19,43.32,4778945,37.3890754461398,37.4835800319616,37.1397002879204,37.2514891519498,5557466.3486752,0.0,1.0
2017-04-13,42.67,42.96,42.39,42.4,11426957,36.6925448318028,36.9419199900222,36.4517688169703,36.4603679603571,13288482.9173088,0.0,1.0
2017-04-17,43.31,43.38,42.31,42.67,8068503,37.2428900085629,37.3030840122711,36.3829756698753,36.6925448318028,9382914.82883458,0.0,1.0
2017-04-18,43.43,43.59,42.96,43.09,10131161,37.3460797292054,37.4836660233955,36.9419199900222,37.0537088540516,11781593.2869097,0.0,1.0
2017-04-19,43.59,44.0,43.12,43.78,13454621,37.4836660233955,37.8362309022574,37.0795062842123,37.6470497477461,15646466.6242609,0.0,1.0
2017-04-20,43.98,44.15,43.5216,43.69,5871911,37.8190326154837,37.9652180530606,37.4248478826292,37.5696574572642,6828483.64752381,0.0,1.0
2017-04-21,43.53,43.98,43.43,43.94,7519813,37.4320711630742,37.8190326154837,37.3460797292054,37.7846360419362,8744839.64469779,0.0,1.0
2017-04-24,44.13,44.26,43.84,44.07,6727012,37.9480197662868,38.0598086303162,37.6986446080674,37.8964249059656,7822886.18453115,0.0,1.0
2017-04-25,43.76,44.3854,43.76,44.21,6204150,37.6298514609724,38.1676418883876,37.6298514609724,38.0168129133818,7214846.55026019,0.0,1.0
2017-04-26,43.8,44.15,43.71,43.93,5578830,37.6642480345199,37.9652180530606,37.586855744038,37.7760368985493,6487657.83870281,0.0,1.0
2017-04-27,43.65,44.01,43.595,43.96,7487265,37.5352608837167,37.8448300456443,37.4879655950889,37.8018343287099,8706989.36294801,0.0,1.0
2017-04-28,43.64,43.75,43.5,43.67,6004648,37.5266617403298,37.6212523175855,37.4062737329136,37.5524591704905,6982844.37164266,0.0,1.0
2017-05-01,43.48,43.66,43.32,43.57,5119107,37.3890754461398,37.5438600271036,37.2514891519498,37.4664677366217,5953042.95985152,0.0,1.0
2017-05-02,43.6,43.77,43.405,43.66,6151429,37.4922651667823,37.6384506043592,37.3245818707382,37.5438600271036,7153536.95507371,0.0,1.0
2017-05-03,43.72,43.75,43.49,43.61,4579737,37.5954548874249,37.6212523175855,37.3976745895267,37.5008643101692,5325806.06457757,0.0,1.0
2017-05-04,44.59,44.59,43.72,43.75,6537100,38.3435803620831,38.3435803620831,37.5954548874249,37.6212523175855,7602036.27953965,0.0,1.0
2017-05-05,44.64,44.69,44.48,44.58,5863012,38.3865760790175,38.4295717959519,38.2489897848275,38.3349812186963,6818134.94231025,0.0,1.0
2017-05-08,44.68,44.9,44.63,44.7,6313278,38.420972652565,38.6101538070763,38.3779769356306,38.4381709393388,7341752.21410404,0.0,1.0
2017-05-09,44.67,44.77,44.56,44.65,4938848,38.4123735091782,38.4983649430469,38.3177829319225,38.3951752224044,5743418.59159746,0.0,1.0
2017-05-10,44.5,44.7,44.37,44.7,5253297,38.2661880716012,38.4381709393388,38.1543992075718,38.4381709393388,6109093.38715896,0.0,1.0
2017-05-11,43.86,44.39,43.775,44.39,7048889,37.7158428948411,38.1715974943456,37.6427501760527,38.1715974943456,8197199.04980006,0.0,1.0
2017-05-12,43.96,44.17,43.87,43.9,5714901,37.8018343287099,37.9824163398343,37.724442038228,37.7502394683886,6645895.69319384,0.0,1.0
2017-05-15,44.04,44.23,43.9,43.92,4222082,37.8706274758049,38.0340112001556,37.7502394683886,37.7674377551624,4909886.72946587,0.0,1.0
2017-05-16,43.69,44.59,43.41,44.59,7155154,37.5696574572642,38.3435803620831,37.3288814424317,38.3435803620831,8320775.31224752,0.0,1.0
2017-05-17,43.08,43.61,43.05,43.4,5969274,37.0451097106648,37.5008643101692,37.0193122805041,37.3202822990448,6941707.7160381,0.0,1.0
2017-05-18,42.98,43.28,42.88,43.17,5220039,36.959118276796,37.2170925784023,36.8731268429272,37.1225020011466,6070417.44177263,0.0,1.0
2017-05-19,43.16,43.32,43.01,43.15,5646328,37.1139028577598,37.2514891519498,36.9849157069566,37.1053037143729,6566151.70368826,0.0,1.0
2017-05-22,43.73,43.87,43.1,43.27,5802208,37.6040540308117,37.724442038228,37.0623079974385,37.2084934350154,6747425.57363896,0.0,1.0
2017-05-23,43.68,44.17,43.62,43.71,4672363,37.5610583138774,37.9824163398343,37.5094634535561,37.586855744038,5433521.44485761,0.0,1.0
2017-05-24,43.53,43.79,43.395,43.79,4585417,37.4320711630742,37.655648891133,37.3159827273514,37.655648891133,5332411.37366996,0.0,1.0
2017-05-25,43.95,44.0,43.44,43.78,4473408,37.793235185323,37.8362309022574,37.3546788725923,37.6470497477461,5202155.37611218,0.0,1.0
2017-05-26,44.71,44.85,43.83,43.92,8621067,38.4467700827257,38.5671580901419,37.6900454646805,37.7674377551624,10025495.1128699,0.0,1.0
2017-05-30,45.0,45.1,44.21,44.46,8119697,38.6961452409451,38.7821366748138,38.0168129133818,38.2317914980537,9442448.66574922,0.0,1.0
2017-05-31,45.66,45.75,45.18,45.2,10362026,39.2636887044789,39.3410809949608,38.8509298219089,38.8681281086826,12050067.7030385,0.0,1.0
2017-06-01,46.1,46.1,45.47,45.52,7351727,39.6420510135015,39.6420510135015,39.1003049801283,39.1433006970627,8549371.33763767,0.0,1.0
2017-06-02,46.5,46.55,46.15,46.33,6882138,39.9860167489766,40.029012465911,39.6850467304359,39.8398313113997,8003283.22295795,0.0,1.0
2017-06-05,46.62,46.75,46.38,46.57,7806479,40.0892064696191,40.2009953336485,39.8828270283341,40.0462107526847,9078205.4081266,0.0,1.0
2017-06-06,46.36,46.7,46.32,46.58,6038809,39.8656287415603,40.1579996167141,39.8312321680128,40.0548098960716,7022570.42162588,0.0,1.0
2017-06-07,46.56,46.6,46.23,46.38,4305911,40.0376116092978,40.0720081828454,39.7538398775309,39.8828270283341,5007372.02099844,0.0,1.0
2017-06-08,46.72,46.98,45.92,46.05,8336951,40.1751979034879,40.3987756315467,39.4872664325377,39.5990552965671,9695094.7610935,0.0,1.0
2017-06-09,47.29,47.31,46.66,46.81,9117323,40.6653490765398,40.6825473633136,40.1236030431666,40.2525901939698,10602594.4559945,0.0,1.0
2017-06-12,47.17,47.72,46.8301,47.29,7365464,40.5621593558973,41.0351122421755,40.2698744721774,40.6653490765398,8565346.18464506,0.0,1.0
2017-06-13,47.46,47.67,47.2,47.24,7162601,40.8115345141167,40.9921165252412,40.587956786058,40.6223533596055,8329435.47717903,0.0,1.0
2017-06-14,47.64,47.87,47.45,47.46,6044208,40.9663190950805,41.1640993929787,40.8029353707299,40.8115345141167,7028848.95398323,0.0,1.0
2017-06-15,48.12,48.34,47.37,47.58,9362406,41.3790779776506,41.5682591321619,40.7341422236349,40.9147242347593,10887603.0771718,0.0,1.0
2017-06-16,48.21,48.38,47.8,48.18,9877023,41.4564702681325,41.6026557057094,41.1039053892706,41.4306728379719,11486054.5471,0.0,1.0
2017-06-19,48.89,49.17,48.15,48.34,7387161,42.0412120184401,42.2819880332727,41.4048754078112,41.5682591321619,8590577.76763403,0.0,1.0
2017-06-20,48.77,49.3,48.75,48.89,8492540,41.9380222977976,42.3937768973021,41.9208240110238,42.0412120184401,9876030.22524386,0.0,1.0
2017-06-21,48.57,48.93,48.29,48.79,8203148,41.7660394300601,42.0756085919876,41.5252634152275,41.9552205845713,9539494.37861331,0.0,1.0
2017-06-22,49.27,49.59,48.51,48.6,8706482,42.3679794671414,42.6431520555215,41.7144445697388,41.7918368602207,10124824.7741596,0.0,1.0
2017-06-23,49.08,49.36,48.965,49.18,8777181,42.2045957427908,42.4453717576233,42.1057055938417,42.2905871766595,10207041.1029487,0.0,1.0
2017-06-26,48.91,49.45,48.89,49.21,5298025,42.0584103052139,42.5227640481052,42.0412120184401,42.3163846068202,6161107.87044837,0.0,1.0
2017-06-27,48.67,49.13,48.65,48.95,3891833,41.8520308639288,42.2475914597252,41.8348325771551,42.0928068787614,4525838.01072488,0.0,1.0
2017-06-28,48.48,49.02,48.35,48.93,8363487,41.6886471395782,42.1530008824695,41.5768582755488,42.0756085919876,9725953.64878282,0.0,1.0
2017-06-29,48.73,49.2,48.5001,48.73,6044539,41.9036257242501,42.3077854634333,41.7059314177858,41.9036257242501,7029233.87604477,0.0,1.0
2017-06-30,48.61,49.045,48.61,48.78,4665941,41.8004360036076,42.1744987409367,41.8004360036076,41.9466214411845,5426053.25911971,0.0,1.0
2017-07-03,48.71,49.04,48.655,48.73,2454764,41.8864274374763,42.1701991692433,41.8391321488485,41.9036257242501,2854661.08606383,0.0,1.0
2017-07-05,49.0,49.1,48.66,48.72,5632209,42.1358025956958,42.2217940295645,41.8434317205419,41.8950265808632,6549732.62638627,0.0,1.0
2017-07-06,47.94,48.86,47.9,48.83,5654874,41.2242933966868,42.0154145882795,41.1898968231393,41.9896171581188,6576089.90289662,0.0,1.0
2017-07-07,48.44,48.48,47.975,48.17,4134021,41.6542505660307,41.6886471395782,41.2543903985409,41.422073694585,4807480.01749686,0.0,1.0
2017-07-10,48.23,48.53,48.135,48.42,3479866,41.4736685549062,41.7316428565126,41.3919766927309,41.6370522792569,4046758.8961369,0.0,1.0
2017-07-11,48.15,48.43,48.0352,48.2,4081100,41.4048754078112,41.6456514226438,41.3061572417299,41.4478711247456,4745937.84100431,0.0,1.0
2017-07-12,48.43,48.69,48.0,48.17,3901161,41.873528722396,42.0983298264188,41.5017422811276,41.6487276183732,4511996.79116007,0.265,1.0
2017-07-13,48.08,48.53,47.83,48.43,7014028,41.5709118515961,41.9599906854817,41.3547569438819,41.873528722396,8112270.12397256,0.0,1.0
2017-07-14,48.91,49.105,48.15,48.2,4037819,42.2885461452073,42.4571469732244,41.6314352257561,41.674666207299,4670052.42062175,0.0,1.0
2017-07-17,48.76,49.025,48.72,48.91,3356710,42.1588532005788,42.3879774027558,42.1242684153445,42.2885461452073,3882296.76982184,0.0,1.0
2017-07-18,48.74,48.85,48.28,48.69,4161974,42.1415608079616,42.2366689673559,41.7438357777675,42.0983298264188,4813647.35597728,0.0,1.0
2017-07-19,49.43,49.47,48.76,48.8,6364283,42.7381483532528,42.7727331384871,42.1588532005788,42.193437985813,7360789.3839897,0.0,1.0
2017-07-20,50.85,51.13,49.35,49.68,12266038,43.9659082290695,44.2080017257095,42.6689787827843,42.9543032609671,14186629.0820214,0.0,1.0
2017-07-21,50.84,50.93,50.49,50.73,7937752,43.957262032761,44.0350777995381,43.6546451619611,43.8621538733667,9180628.93405948,0.0,1.0
2017-07-24,50.8,50.99,50.465,50.81,8584264,43.9226772475267,44.0869549773895,43.6330296711897,43.9313234438353,9928370.4575307,0.0,1.0
2017-07-25,50.83,51.0,50.615,50.98,5656942,43.9486158364524,44.0956011736981,43.7627226158182,44.0783087810809,6542694.38041102,0.0,1.0
2017-07-26,50.4,50.81,50.27,50.74,5957955,43.576829395184,43.9313234438353,43.4644288431726,43.8708000696753,6890839.37880956,0.0,1.0
2017-07-27,50.11,50.36,49.91,50.32,7356563,43.3260897022355,43.5422446099497,43.1531657760641,43.5076598247154,8508438.55200206,0.0,1.0
2017-07-28,49.61,50.2,49.51,50.16,5638296,42.8937798868071,43.4039054690126,42.8073179237214,43.3693206837783,6521128.82795933,0.0,1.0
2017-07-31,49.18,49.84,49.16,49.76,5969473,42.5219934455386,43.0926424019041,42.5047010529215,43.0234728314356,6904160.84363519,0.0,1.0
2017-08-01,49.15,49.31,48.72,49.21,5093703,42.4960548566129,42.63439399755,42.1242684153445,42.5479320344643,5891264.57255224,0.0,1.0
2017-08-02,49.23,49.26,48.79,49.14,4841490,42.5652244270815,42.5911630160072,42.1847917895045,42.4874086603044,5599560.57810318,0.0,1.0
2017-08-03,49.16,49.29,48.93,49.26,4363704,42.5047010529215,42.6171016049329,42.3058385378244,42.5911630160072,5046963.82578734,0.0,1.0
2017-08-04,49.26,49.36,49.09,49.24,3230645,42.5911630160072,42.6776249790929,42.4441776787615,42.5738706233901,3736492.77058223,0.0,1.0
2017-08-07,49.3,49.38,49.1,49.26,2851919,42.6257478012415,42.69491737171,42.4528238750701,42.5911630160072,3298466.62997206,0.0,1.0
2017-08-08,48.88,49.24,48.81,49.24,3389649,42.2626075562816,42.5738706233901,42.2020841821216,42.5738706233901,3920393.2909098,0.0,1.0
2017-08-09,48.77,48.87,48.43,48.76,4096425,42.1674993968873,42.253961359973,41.873528722396,42.1588532005788,4737834.82794684,0.0,1.0
2017-08-10,48.06,48.85,48.05,48.74,4634250,41.553619458979,42.2366689673559,41.5449732626704,42.1415608079616,5359871.3637898,0.0,1.0
2017-08-11,48.54,48.77,48.06,48.24,3978899,41.9686368817903,42.1674993968873,41.553619458979,41.7092509925332,4601906.84782043,0.0,1.0
2017-08-14,49.08,49.25,48.7,48.74,3238568,42.435531482453,42.5825168196986,42.1069760227274,42.1415608079616,3745656.33767837,0.0,1.0
2017-08-15,48.82,49.205,48.81,49.06,2860151,42.2107303784302,42.5436089363101,42.2020841821216,42.4182390898358,3307987.57965469,0.0,1.0
2017-08-16,49.81,49.86,48.965,49.04,6454554,43.0667038129784,43.1099347945213,42.3361002249044,42.4009466972187,7465194.83209471,0.0,1.0
2017-08-17,49.29,50.15,49.25,49.63,6500385,42.6171016049329,43.3606744874698,42.5825168196986,42.9110722794242,7518201.95611129,0.0,1.0
2017-08-18,48.74,49.17,48.68,49.1,4786013,42.1415608079616,42.5133472492301,42.0896836301102,42.4528238750701,5535397.10318298,0.0,1.0
2017-08-21,48.88,48.985,48.58,48.78,4011411,42.2626075562816,42.3533926175216,42.0032216670245,42.1761455931959,4639509.51012384,0.0,1.0
2017-08-22,49.71,49.85,48.88,48.95,4009068,42.9802418498928,43.1012885982127,42.2626075562816,42.3231309304416,4636799.64798749,0.0,1.0
2017-08-23,49.64,49.76,49.38,49.55,4531183,42.9197184757328,43.0234728314356,42.69491737171,42.8419027089557,5240666.34423933,0.0,1.0
2017-08-24,49.38,49.84,49.33,49.74,3839845,42.69491737171,43.0926424019041,42.6516863901672,43.0061804388185,4441080.05759108,0.0,1.0
2017-08-25,49.35,49.8,49.35,49.59,4615017,42.6689787827843,43.0580576166699,42.6689787827843,42.8764874941899,5337626.90008159,0.0,1.0
2017-08-28,50.26,50.35,49.52,49.54,6096654,43.455782646864,43.5335984136411,42.81596412003,42.8332565126471,7051255.58386676,0.0,1.0
2017-08-29,50.15,50.28,49.4943,49.91,4117260,43.3606744874698,43.4730750394811,42.7937433955169,43.1531657760641,4761932.12953059,0.0,1.0
2017-08-30,50.11,50.21,49.87,50.02,2926198,43.3260897022355,43.4125516653212,43.1185809908298,43.2482739354584,3384376.08350412,0.0,1.0
2017-08-31,50.94,51.05,50.11,50.3,6199000,44.0437239958466,44.1388321552409,43.3260897022355,43.4903674320983,7169626.71071543,0.0,1.0
2017-09-01,51.18,51.41,50.81,51.03,4599378,44.2512327072523,44.4500952223494,43.9313234438353,44.1215397626238,5319539.1775249,0.0,1.0
2017-09-05,51.03,51.18,50.64,50.84,4027244,44.1215397626238,44.2512327072523,43.7843381065896,43.957262032761,4657821.60880277,0.0,1.0
2017-09-06,51.19,51.415,51.06,51.2,7451196,44.2598789035609,44.4544183205036,44.1474783515495,44.2685250998694,8617888.99312403,0.0,1.0
2017-09-07,51.49,51.62,51.13,51.4,4590402,44.5192647928179,44.6316653448293,44.2080017257095,44.4414490260408,5309157.73384764,0.0,1.0
2017-09-08,52.02,52.15,51.29,51.29,6218300,44.977513197172,45.0899137491834,44.3463408666465,44.3463408666465,7191948.66514627,0.0,1.0
2017-09-11,52.45,52.6,52.01,52.35,3439860,45.3492996384405,45.478992583069,44.9688670008634,45.2628376753548,3978466.22634643,0.0,1.0
2017-09-12,52.25,52.54,51.88,52.49,3758274,45.1763757122691,45.4271154052176,44.8564664488521,45.3838844236747,4346736.83764918,0.0,1.0
2017-09-13,52.0,52.33,51.89,52.24,4116196,44.9602208045549,45.2455452827376,44.8651126451606,45.1677295159605,4760701.53059203,0.0,1.0
2017-09-14,51.69,52.1,51.57,51.93,5497838,44.6921887189893,45.0466827676406,44.5884343632864,44.8996974303949,6358678.20228847,0.0,1.0
2017-09-15,51.76,51.88,51.49,51.75,6603665,44.7527120931492,44.8564664488521,44.5192647928179,44.7440658968407,7637653.32676506,0.0,1.0
2017-09-18,52.08,52.09,51.6,51.89,3371006,45.0293903750234,45.038036571332,44.6143729522122,44.8651126451606,3898831.20819196,0.0,1.0
2017-09-19,51.41,52.24,51.37,52.15,3724356,44.4500952223494,45.1677295159605,44.4155104371151,45.0899137491834,4307508.02674838,0.0,1.0
2017-09-20,51.89,51.915,51.39,51.39,4880374,44.8651126451606,44.8867281359321,44.4328028297322,44.4328028297322,5644532.95510261,0.0,1.0
2017-09-21,51.43,51.98,51.38,51.88,5697330,44.4673876149665,44.9429284119377,44.4241566334237,44.8564664488521,6589406.25064693,0.0,1.0
2017-09-22,52.51,52.58,51.5,51.51,7958536,45.4011768162919,45.4617001904518,44.5279109891265,44.536557185435,9204667.25016781,0.0,1.0
2017-09-25,52.61,52.78,52.3144,52.46,9603761,45.4876387793775,45.6346241166232,45.2320572164963,45.357945834749,11107498.2076024,0.0,1.0
2017-09-26,52.85,53.3,52.59,52.62,6960124,45.6951474907832,46.0842263246688,45.4703463867604,45.4962849756861,8049925.94616736,0.0,1.0
2017-09-27,52.15,53.08,51.55,52.85,7839071,45.0899137491834,45.8940100058803,44.5711419706693,45.6951474907832,9066496.66539679,0.0,1.0
2017-09-28,53.64,54.8,53.61,54.75,14853030,46.3781969991601,47.381155770954,46.3522584102344,47.3379247894112,17178686.9854908,0.0,1.0
2017-09-29,53.36,53.79,53.29,53.64,8242994,46.1361035025202,46.5078899437886,46.0755801283602,46.3781969991601,9533665.10060767,0.0,1.0
2017-10-02,53.68,53.7,53.195,53.64,8651449,46.4127817843943,46.4300741770115,45.9934412634288,46.3781969991601,10006075.147087,0.0,1.0
2017-10-03,53.75,53.995,53.7,53.75,4372744,46.4733051585543,46.6851369681143,46.4300741770115,46.4733051585543,5057419.2904534,0.0,1.0
2017-10-04,54.34,54.34,53.611,53.67,5577076,46.9834307407599,46.9834307407599,46.3531230298652,46.4041355880858,6450323.12587351,0.0,1.0
2017-10-05,54.92,55.11,54.35,54.37,4993969,47.4849101266568,47.6491878565196,46.9920769370684,47.0093693296856,5775914.4273084,0.0,1.0
2017-10-06,55.0,55.0596,54.51,54.9,4194868,47.5540796971254,47.6056110271244,47.1304160780055,47.4676177340397,4851691.83105749,0.0,1.0
2017-10-09,54.66,55.05,54.61,55.05,3985591,47.260109022634,47.5973106786682,47.2168780410912,47.5973106786682,4609646.6674604,0.0,1.0
2017-10-10,55.4,55.43,54.53,54.77,4937985,47.8999275494681,47.9258661383938,47.1477084706227,47.3552171820283,5711164.56736765,0.0,1.0
2017-10-11,54.44,55.35,54.32,55.26,6763574,47.0698927038455,47.8566965679252,46.9661383481427,47.7788808011481,7822600.55013718,0.0,1.0
2017-10-12,54.71,54.73,54.11,54.24,4323849,47.5324642063539,47.5498403585039,47.0111796418536,47.1241246308287,4976762.36104709,0.265,1.0
2017-10-13,54.65,54.79,54.45,54.64,4916503,47.4803357499039,47.601968814954,47.3065742284038,47.4716476738289,5658908.78205392,0.0,1.0
2017-10-16,54.63,54.91,54.5223,54.62,3725496,47.4629595977539,47.706225727854,47.3693890184261,47.4542715216789,4288056.3750102,0.0,1.0
2017-10-17,55.06,55.23,54.4,54.59,4915561,47.8365468689791,47.9842441622542,47.2631338480288,47.4282072934539,5657824.53740428,0.0,1.0
2017-10-18,55.77,56.6,54.92,55.18,9043720,48.4534002703045,49.1745105845299,47.7149138039291,47.9408037818792,10409347.1580179,0.0,1.0
2017-10-19,56.0,56.18,55.41,55.9,4864845,48.6532260200296,48.8096113893797,48.1406295316043,48.5663452592796,5599450.2787512,0.0,1.0
2017-10-20,56.32,56.44,55.94,56.17,5481813,48.9312444544298,49.0355013673299,48.6010975635796,48.8009233133047,6309582.18214803,0.0,1.0
2017-10-23,56.08,56.685,56.07,56.21,4420401,48.7227306286297,49.2483592311675,48.7140425525547,48.8356756176047,5087893.98462686,0.0,1.0
2017-10-24,55.38,56.07,55.18,56.0,6054579,48.1145653033793,48.7140425525547,47.9408037818792,48.6532260200296,6968837.45921425,0.0,1.0
2017-10-25,55.5,55.88,55.19,55.38,4699812,48.2188222162794,48.5489691071296,47.9494918579542,48.1145653033793,5409496.83154925,0.0,1.0
2017-10-26,55.48,55.69,55.08,55.34,5032556,48.2014460641293,48.3838956617045,47.8539230211291,48.0798129990793,5792486.11148578,0.0,1.0
2017-10-27,55.37,55.62,55.18,55.49,4724316,48.1058772273043,48.3230791291794,47.9408037818792,48.2101341402044,5437701.00447368,0.0,1.0
2017-10-30,54.29,55.3069,54.055,55.18,7542506,47.1675650112037,48.051055467271,46.9633952234411,47.9408037818792,8681445.62142938,0.0,1.0
2017-10-31,54.23,54.54,54.03,54.48,7651377,47.1154365547537,47.3847669130788,46.9416750332536,47.3326384566288,8806756.44865982,0.0,1.0
2017-11-01,54.0,54.57,53.6101,53.89,7637384,46.9156108050286,47.4108311413039,46.5768627188641,46.8200419682035,8790650.46630055,0.0,1.0
2017-11-02,54.37,54.65,53.96,54.05,6941131,47.2370696198038,47.4803357499039,46.8808585007285,46.9590511854036,7989261.30489225,0.0,1.0
2017-11-03,55.47,55.5,54.47,54.57,4565365,48.1927579880543,48.2188222162794,47.3239503805538,47.4108311413039,5254747.95637908,0.0,1.0
2017-11-06,55.01,55.4,55.01,55.32,3134181,47.7931064886041,48.1319414555293,47.7931064886041,48.0624368469293,3607451.14676967,0.0,1.0
2017-11-07,55.16,55.26,54.67,55.15,4745126,47.9234276297292,48.0103083904792,47.4977119020539,47.9147395536542,5461653.37300768,0.0,1.0
2017-11-08,55.25,55.35,54.72,54.98,3712590,48.0016203144042,48.0885010751543,47.5411522824289,47.7670422603791,4273201.53270843,0.0,1.0
2017-11-09,55.45,55.5,54.91,55.06,3299445,48.1753818359043,48.2188222162794,47.706225727854,47.8365468689791,3797670.47562137,0.0,1.0
2017-11-10,54.8,55.32,54.37,55.23,5032623,47.610656891029,48.0624368469293,47.2370696198038,47.9842441622542,5792563.22867423,0.0,1.0
2017-11-13,55.3,55.37,54.56,54.69,3820416,48.0450606947792,48.1058772273043,47.4021430652289,47.5150880542039,4397309.56199952,0.0,1.0
2017-11-14,55.01,55.21,54.76,55.05,5725527,47.7931064886041,47.9668680101042,47.575904586729,47.8278587929041,6590097.68166252,0.0,1.0
2017-11-15,54.83,55.08,54.54,54.78,4992600,47.636721119254,47.8539230211291,47.3847669130788,47.593280738879,5746496.64309824,0.0,1.0
2017-11-16,55.54,55.84,54.86,55.11,6820056,48.2535745205794,48.5142168028295,47.662785347479,47.8799872493542,7849903.63933461,0.0,1.0
2017-11-17,55.56,55.71,55.22,55.29,6253571,48.2709506727294,48.4012718138545,47.9755560861792,48.0363726187042,7197877.81093548,0.0,1.0
2017-11-20,55.29,55.6784,55.13,55.66,3633094,48.0363726187042,48.3738174934575,47.8973634015042,48.3578314334794,4181701.41310347,0.0,1.0
2017-11-21,56.12,56.32,55.44,55.45,4438616,48.7574829329297,48.9312444544298,48.1666937598293,48.1753818359043,5108859.5008617,0.0,1.0
2017-11-22,55.8,56.15,55.57,56.03,3426567,48.4794644985295,48.7835471611547,48.2796387488044,48.6792902482546,3943988.25518792,0.0,1.0
2017-11-24,56.13,56.19,55.74,55.85,2148282,48.7661710090047,48.8182994654547,48.4273360420795,48.5229048789045,2472678.62465016,0.0,1.0
2017-11-27,56.15,56.52,56.01,56.17,4164956,48.7835471611547,49.1050059759299,48.6619140961046,48.8009233133047,4793876.07111562,0.0,1.0
2017-11-28,56.02,56.3,55.575,56.3,6658031,48.6706021721796,48.9138683022798,48.2839827868419,48.9138683022798,7663412.40859352,0.0,1.0
2017-11-29,55.58,56.3,55.38,56.09,7277873,48.2883268248794,48.9138683022798,48.1145653033793,48.7314187047047,8376852.29407429,0.0,1.0
2017-11-30,56.37,56.46,55.31,55.67,10086259,48.9746848348048,49.0528775194799,48.0537487708543,48.3665195095545,11609312.4794535,0.0,1.0
2017-12-01,55.98,56.68,55.27,56.3,5283215,48.6358498678796,49.24401519313,48.0189964665542,48.9138683022798,6080995.32553504,0.0,1.0
2017-12-04,54.71,56.2,54.69,56.14,4512391,47.5324642063539,48.8269875415297,47.5150880542039,48.7748590850797,5193774.73337474,0.0,1.0
2017-12-05,54.79,55.32,54.34,54.64,4284501,47.601968814954,48.0624368469293,47.2110053915787,47.4716476738289,4931472.70236971,0.0,1.0
2017-12-06,54.66,55.112,54.32,54.87,7648386,47.4890238259789,47.8817248645692,47.1936292394287,47.671473423554,8803313.7992468,0.0,1.0
2017-12-07,54.69,54.94,54.35,54.76,4417226,47.5150880542039,47.7322899560791,47.2196934676537,47.575904586729,5084239.55069628,0.0,1.0
2017-12-08,54.64,54.85,54.33,54.66,5030945,47.4716476738289,47.654097271404,47.2023173155037,47.4890238259789,5790631.84595438,0.0,1.0
2017-12-11,54.94,55.12,54.48,54.77,4252086,47.7322899560791,47.8886753254292,47.3326384566288,47.584592662804,4894162.94619336,0.0,1.0
2017-12-12,55.7,55.87,55.16,55.45,9859226,48.3925837377795,48.5402810310545,47.9234276297292,48.1753818359043,11347996.857859,0.0,1.0
2017-12-13,55.06,55.76,54.8,55.67,9568020,47.8365468689791,48.4447121942295,47.610656891029,48.3665195095545,11012817.9327598,0.0,1.0
2017-12-14,54.73,55.22,54.63,55.05,5871173,47.5498403585039,47.9755560861792,47.4629595977539,47.8278587929041,6757736.63733306,0.0,1.0
2017-12-15,55.5,55.56,54.84,55.03,13287862,48.2188222162794,48.2709506727294,47.645409195329,47.8104826407541,15294366.5378666,0.0,1.0
2017-12-18,56.4,56.52,55.42,55.52,6044704,49.0007490630298,49.1050059759299,48.1493176076793,48.2361983684294,6957471.30643803,0.0,1.0
2017-12-19,56.8,56.95,56.45,56.51,6956198,49.34827210603,49.4785932471551,49.0441894434049,49.0963178998549,8006603.46427246,0.0,1.0
2017-12-20,57.02,57.3,56.4,56.74,11945457,49.5394097796802,49.7826759097803,49.0007490630298,49.29614364958,13749254.6069732,0.0,1.0
2017-12-21,56.93,57.27,56.74,57.14,6116661,49.4612170950051,49.7566116815553,49.29614364958,49.6436666925802,7040294.01583742,0.0,1.0
2017-12-22,56.93,57.32,56.76,56.94,5444139,49.4612170950051,49.8000520619303,49.31351980173,49.4699051710801,6266219.30217927,0.0,1.0
2017-12-26,57.0,57.25,56.9,57.01,3176406,49.5220336275301,49.7392355294053,49.4351528667801,49.5307217036052,3656052.24053942,0.0,1.0
2017-12-27,57.47,57.6,57.05,57.09,5193452,49.9303732030554,50.0433181920305,49.5654740079052,49.6002263122052,5977677.86005124,0.0,1.0
2017-12-28,57.46,57.69,57.37,57.44,3387117,49.9216851269804,50.1215108767055,49.8434924423053,49.9043089748304,3898581.19422364,0.0,1.0
2017-12-29,57.07,57.77,57.07,57.6,3976652,49.5828501600552,50.1910154853056,49.5828501600552,50.0433181920305,4577137.63745741,0.0,1.0
2018-01-02,58.79,59.2,57.82,58.2,10112783,51.0771992449561,51.4334103640313,50.2344558656806,50.5646027565308,11639841.6780597,0.0,1.0
2018-01-03,58.92,59.02,58.31,58.99,5683729,51.1901442339312,51.2770249946812,50.6601715933558,51.2509607664562,6541988.06609384,0.0,1.0
2018-01-04,58.82,59.6,58.76,59.5,6233974,51.1032634731811,51.7809334070315,51.0511350167311,51.6940526462815,7175321.60881338,0.0,1.0
2018-01-05,58.99,59.09,58.64,59.04,5771367,51.2509607664562,51.3378415272063,50.946878103831,51.2944011468312,6642859.65060048,0.0,1.0
2018-01-08,58.82,58.98,58.53,58.85,5411457,51.1032634731811,51.2422726903812,50.851309267006,51.1293277014061,6228602.22825191,0.0,1.0
2018-01-09,58.92,59.1,58.38,59.1,7466916,51.1901442339312,51.3465296032813,50.7209881258809,51.3465296032813,8594441.31881114,0.0,1.0
2018-01-10,58.83,58.91,58.29,58.75,4339864,51.1119515492561,51.1814561578562,50.6427954412058,51.0424469406561,4995195.6710938,0.0,1.0
2018-01-11,58.95,58.96,58.29,58.65,4240045,51.4594745922563,51.4682039348504,50.8833379810453,51.1975943144331,4857232.89502091,0.28,1.0
2018-01-12,58.84,59.24,58.79,58.96,6320914,51.3634518237212,51.7126255274854,51.3198051107506,51.4682039348504,7240996.59494136,0.0,1.0
2018-01-16,58.44,59.14,58.23,58.89,5198977,51.0142781199569,51.6253321015443,50.8309619254807,51.4070985366917,5955748.60758721,0.0,1.0
2018-01-17,58.99,59.1,58.63,58.76,5005765,51.4943919626328,51.5904147311679,51.1801356292449,51.2936170829683,5734412.35240294,0.0,1.0
2018-01-18,59.07,59.27,58.53,58.78,5442997,51.5642267033856,51.7388135552677,51.0928422033039,51.3110757681565,6235288.55847051,0.0,1.0
2018-01-19,59.31,59.68,58.96,59.23,7362301,51.7737309256442,52.0967166016261,51.4682039348504,51.7038961848913,8433969.5923617,0.0,1.0
2018-01-22,59.57,59.57,58.45,58.88,6621493,52.0006938330909,52.0006938330909,51.023007462551,51.3983691940976,7585328.36650335,0.0,1.0
2018-01-23,59.23,59.57,58.98,59.52,8046789,51.7038961848913,52.0006938330909,51.4856626200386,51.9570471201204,9218092.78677287,0.0,1.0
2018-01-24,61.72,64.16,60.74,61.0,11713207,53.8775024908238,56.0074620837857,53.0220269166013,53.2489898240481,13418200.5961232,0.0,1.0
2018-01-25,63.22,64.6,62.32,63.18,15248853,55.1869038799397,56.3915531579264,54.4012630464701,55.1519865095633,17468501.0189605,0.0,1.0
2018-01-26,63.42,63.44,62.67,63.15,10025335,55.3614907318218,55.37894941701,54.7067900372639,55.1257984817809,11484639.1832173,0.0,1.0
2018-01-29,63.31,63.47,62.85,63.09,8448607,55.2654679632867,55.4051374447924,54.8639182039578,55.0734224262163,9678400.07299542,0.0,1.0
2018-01-30,62.44,63.12,62.29,62.44,6390860,54.5060151575994,55.0996104539986,54.3750750186878,54.5060151575994,7321124.04926677,0.0,1.0
2018-01-31,62.16,62.76,61.85,62.66,7668073,54.2615935649644,54.7853541206108,53.9909839445471,54.6980606946697,8784250.26550937,0.0,1.0
2018-02-01,62.18,62.54,61.66,61.75,7594021,54.2790522501526,54.5933085835405,53.8251264352591,53.9036905186061,8699419.13509871,0.0,1.0
2018-02-02,61.69,62.42,61.64,62.2,11488887,53.8513144630414,54.4885564724112,53.8076677500709,54.2965109353409,13161228.2095068,0.0,1.0
2018-02-05,58.73,61.87,58.55,61.6,11264523,51.267429055186,54.0084426297353,51.1103008884921,53.7727503796945,12904205.4181782,0.0,1.0
2018-02-06,58.86,59.26,57.33,57.92,15017102,51.3809105089094,51.7300842126736,50.0453210920111,50.5603523050634,17203015.9638127,0.0,1.0
2018-02-07,58.67,59.85,58.5,58.6,6616080,51.2150529996214,52.2451154257259,51.0666541755215,51.1539476014626,7579127.44135732,0.0,1.0
2018-02-08,56.27,58.83,56.22,58.77,6702628,49.1200107770359,51.354722481127,49.0763640640653,51.3023464255624,7678273.50999533,0.0,1.0
2018-02-09,57.17,57.69,55.58,56.63,7984128,49.9056516105054,50.3595774253989,48.5176861380425,49.4342671104237,9146310.74897967,0.0,1.0
2018-02-12,57.41,57.98,56.88,57.7,8219430,50.115155832764,50.612728360628,49.6525006752763,50.368306767993,9415863.69350364,0.0,1.0
2018-02-13,57.64,57.79,56.81,57.14,5504247,50.3159307124284,50.44687085134,49.5913952771176,49.8794635827231,6305454.20879263,0.0,1.0
2018-02-14,58.28,58.4,57.15,57.32,3607440,50.8746086384512,50.9793607495805,49.8881929253172,50.036591749417,4132544.87506954,0.0,1.0
2018-02-15,59.5,59.51,58.33,58.72,3821488,51.9395884349322,51.9483177775263,50.9182553514217,51.2586997125919,4377750.05254134,0.0,1.0
2018-02-16,60.17,60.54,59.33,59.44,7794182,52.5244543887373,52.8474400647192,51.7911896108324,51.8872123793675,8928715.89810482,0.0,1.0
2018-02-20,59.12,59.87,58.84,59.68,8147815,51.6078734163561,52.2625741109141,51.3634518237212,52.0967166016261,9333824.29680458,0.0,1.0
2018-02-21,58.99,59.99,58.82,59.07,4774560,51.4943919626328,52.3673262220434,51.3459931385329,51.5642267033856,5469552.77390948,0.0,1.0
2018-02-22,58.99,59.4,58.8,59.21,5408042,51.4943919626328,51.8522950089911,51.3285344533447,51.6864374997031,6195245.45141729,0.0,1.0
2018-02-23,59.71,59.74,58.98,59.22,5118397,52.1229046294084,52.1490926571907,51.4856626200386,51.6951668422972,5863439.25080425,0.0,1.0
2018-02-26,60.53,60.59,59.73,59.86,5357824,52.8387107221251,52.8910867776898,52.1403633145966,52.25384476832,6137717.63708463,0.0,1.0
2018-02-27,60.55,61.24,60.39,60.75,6709792,52.8561694073133,53.4584940463067,52.7164999258076,53.0307562591954,7686480.31356934,0.0,1.0
2018-02-28,60.33,61.12,60.18,60.67,8270823,52.664123870243,53.3537419351774,52.5331837313314,52.9609215184426,9474737.54276087,0.0,1.0
2018-03-01,58.79,60.18,58.53,60.16,9711891,51.3198051107506,52.5331837313314,51.0928422033039,52.5157250461432,11125569.7611836,0.0,1.0
2018-03-02,59.46,59.53,58.43,58.48,7979196,51.9046710645557,51.9657764627145,51.0055487773628,51.0491954903333,9140660.83898149,0.0,1.0
2018-03-05,60.37,60.63,58.9,58.91,9000405,52.6990412406194,52.9260041480662,51.4158278792858,51.4245572218799,10310518.693672,0.0,1.0
2018-03-06,60.88,61.02,60.11,60.59,6620048,53.1442377129188,53.2664485092363,52.4720783331727,52.8910867776898,7583673.02993657,0.0,1.0
2018-03-07,61.29,61.42,60.19,60.27,7726484,53.5021407592772,53.6156222130006,52.5419130739255,52.6117478146784,8851163.66634144,0.0,1.0
2018-03-08,61.87,61.95,61.3,61.34,5052912,54.0084426297353,54.0782773704882,53.5108701018713,53.5457874722477,5788422.14694559,0.0,1.0
2018-03-09,63.6,63.7,62.02,62.05,8089917,55.5186188985157,55.6059123244568,54.1393827686469,54.1655707964293,9267498.56909275,0.0,1.0
2018-03-12,63.62,63.95,63.42,63.59,7680973,55.5360775837039,55.8241458893095,55.3614907318218,55.5098895559216,8799028.01063844,0.0,1.0
2018-03-13,63.2,63.95,63.01,63.89,6333137,55.1694451947515,55.8241458893095,55.0035876854635,55.7717698337448,7254998.79484157,0.0,1.0
2018-03-14,62.86,63.62,62.73,63.42,4768873,54.8726475465519,55.5360775837039,54.7591660928285,55.3614907318218,5463037.96487467,0.0,1.0
2018-03-15,62.59,63.13,62.52,63.05,3320488,54.636955296511,55.1083397965927,54.5758498983523,55.0385050558399,3803823.67194739,0.0,1.0
2018-03-16,63.18,63.32,62.71,62.78,10197554,55.1519865095633,55.2741973058808,54.7417074076403,54.802812805799,11681926.6629368,0.0,1.0
2018-03-19,62.26,63.24,61.69,63.13,5014855,54.3488869909055,55.2043625651279,53.8513144630414,55.1083397965927,5744825.50769156,0.0,1.0
2018-03-20,62.65,62.76,62.15,62.48,3899638,54.6893313520756,54.7853541206108,54.2528642223703,54.5409325279758,4467275.69454417,0.0,1.0
2018-03-21,62.42,63.07,62.34,62.75,3475906,54.4885564724112,55.0559637410281,54.4187217316584,54.7766247780167,3981864.57058841,0.0,1.0
2018-03-22,60.93,62.1,60.85,61.82,5245583,53.1878844258894,54.2092175093998,53.1180496851365,53.9647959167648,6009138.65328373,0.0,1.0
2018-03-23,59.5,61.1,59.36,61.03,5890862,51.9395884349322,53.3362832499892,51.8173776386147,53.2751778518304,6748345.521434,0.0,1.0
2018-03-26,61.07,61.15,59.68,60.28,5312349,53.3100952222069,53.3799299629597,52.0967166016261,52.6204771572725,6085623.22160057,0.0,1.0
2018-03-27,60.28,61.62,59.99,61.27,6290139,52.6204771572725,53.7902090648827,52.3673262220434,53.484682074089,7205741.93553462,0.0,1.0
2018-03-28,59.23,60.71,59.18,60.53,8128752,51.7038961848913,52.995838888819,51.6602494719208,52.8387107221251,9311986.45530106,0.0,1.0
2018-03-29,59.92,60.38,59.3,59.57,6656596,52.3062208238846,52.7077705832135,51.76500158305,52.0006938330909,7625541.01667898,0.0,1.0
2018-04-02,58.21,60.09,57.63,59.82,6686491,50.8135032402925,52.4546196479844,50.3072013698343,52.2189273979436,7659787.58184435,0.0,1.0
2018-04-03,59.0,59.07,58.0,58.4,6113531,51.5031213052269,51.5642267033856,50.6301870458162,50.9793607495805,7003426.58578624,0.0,1.0
2018-04-04,59.46,59.61,57.45,58.34,7405245,51.9046710645557,52.0356112034673,50.1500732031404,50.9269846940159,8483164.59134022,0.0,1.0
2018-04-05,59.86,60.15,59.55,59.9,6644536,52.25384476832,52.5069957035491,51.9832351479027,52.2887621386964,7611725.54332575,0.0,1.0
2018-04-06,57.57,59.6,56.99,59.44,7447118,50.2548253142697,52.0268818608732,49.7485234438115,51.8872123793675,8531132.6938045,0.0,1.0
2018-04-09,58.22,59.11,57.45,57.86,5712315,50.8222325828866,51.599144073762,50.1500732031404,50.5079762494987,6543808.92766971,0.0,1.0
2018-04-10,59.14,59.61,58.71,59.02,5244751,51.6253321015443,52.0356112034673,51.2499703699978,51.5205799904151,6008185.546001,0.0,1.0
2018-04-11,58.45,59.05,58.21,58.64,4044894,51.023007462551,51.5467680181974,50.8135032402925,51.188864971839,4633675.39582073,0.0,1.0
2018-04-12,58.83,59.18,58.46,58.5,4572325,51.599144073762,51.9061252130756,51.2746211550591,51.3097047138378,5213068.63860907,0.28,1.0
2018-04-13,58.49,59.38,58.47,59.18,8223673,51.3009338241431,52.0815430069691,51.2833920447538,51.9061252130756,9376098.98913052,0.0,1.0
2018-04-16,59.27,59.53,58.92,59.0,6807514,51.9850632203276,52.2131063523891,51.6780820810141,51.7482491985715,7761486.27673935,0.0,1.0
2018-04-17,59.8,59.96,59.05,59.65,5604601,52.4499203741453,52.5902546092601,51.7921036470448,52.3183570287252,6390002.83335438,0.0,1.0
2018-04-18,59.52,59.62,57.45,59.0,12648456,52.2043354626945,52.2920443596412,50.3887612958971,51.7482491985715,14420949.8013432,0.0,1.0
2018-04-19,59.88,60.03,59.2,59.52,7675521,52.5200874917027,52.6516508371228,51.9236669924649,52.2043354626945,8751131.60374325,0.0,1.0
2018-04-20,59.19,59.95,58.82,59.85,5867509,51.9148961027703,52.5814837195654,51.5903731840674,52.4937748226187,6689753.49623145,0.0,1.0
2018-04-23,58.84,59.46,58.59,59.28,4516125,51.6079149634567,52.1517101245264,51.3886427210899,51.9938341100223,5148993.04085742,0.0,1.0
2018-04-24,58.31,59.17,57.67,59.09,7480274,51.143057809639,51.8973543233809,50.5817208691799,51.8271872058235,8528523.62804544,0.0,1.0
2018-04-25,58.65,58.67,57.7,58.04,5769257,51.4412680592579,51.4588098386473,50.608033538264,50.9062437878829,6577732.93341481,0.0,1.0
2018-04-26,59.5,59.52,58.5,58.69,7372804,52.1867936833051,52.2043354626945,51.3097047138378,51.4763516180366,8405993.29903529,0.0,1.0
2018-04-27,59.56,59.69,59.14,59.49,4135387,52.2394190214732,52.3534405875039,51.8710416542969,52.1780227936105,4714900.24838821,0.0,1.0
2018-04-30,58.13,59.8,58.1,59.76,6096123,50.9851817951349,52.4499203741453,50.9588691260509,52.4148368153666,6950404.36285773,0.0,1.0
2018-05-01,58.82,58.87,57.55,57.7,6406388,51.5903731840674,51.6342276325407,50.4764701928439,50.608033538264,7304148.40798969,0.0,1.0
2018-05-02,57.85,58.56,57.67,58.49,4519911,50.7395968836841,51.3623300520059,50.5817208691799,51.3009338241431,5153309.59269172,0.0,1.0
2018-05-03,57.93,57.94,56.81,57.79,5641008,50.8097640012414,50.8185348909361,49.8274243554381,50.686971545516,6431511.73526443,0.0,1.0
2018-05-04,58.74,59.08,57.48,57.64,5833159,51.52020606651,51.8184163161289,50.4150739649812,50.5554082000959,6650589.85240993,0.0,1.0
2018-05-07,59.32,59.76,58.94,58.99,5656052,52.028917668801,52.4148368153666,51.6956238604034,51.7394783088768,6448663.9290825,0.0,1.0
2018-05-08,58.71,59.13,58.24,59.12,6778490,51.4938933974259,51.8622707646022,51.0816615817763,51.8534998749075,7728394.99294675,0.0,1.0
2018-05-09,59.4,59.58,58.42,58.81,4103362,52.0990847863584,52.2569608008625,51.2395375962804,51.5816022943727,4678387.4188865,0.0,1.0
2018-05-10,60.56,60.61,59.36,59.63,4791091,53.1165079909405,53.1603624394138,52.0640012275797,52.3008152493359,5462491.45387132,0.0,1.0
2018-05-11,61.26,61.3,60.22,60.22,5768124,53.7304702695676,53.7655538283463,52.8182977413216,52.8182977413216,6576441.16024305,0.0,1.0
2018-05-14,62.02,62.17,61.39,61.5,7705740,54.3970578863628,54.5286212317829,53.8444918355983,53.9409716222398,8785585.34908945,0.0,1.0
2018-05-15,60.54,61.58,60.32,61.44,5333461,53.0989662115511,54.0111387397971,52.9060066382683,53.8883462840717,6080866.57758243,0.0,1.0
2018-05-16,60.77,61.15,60.4,60.57,3588561,53.3006966745286,53.6339904829262,52.9761737558257,53.1252788806352,4091444.68226463,0.0,1.0
2018-05-17,61.06,61.16,60.37,60.8,4157900,53.5550524756741,53.6427613726209,52.9498610867417,53.3270093436126,4740568.11195019,0.0,1.0
2018-05-18,61.71,61.87,60.94,61.02,6357689,54.1251603058279,54.2654945409427,53.4498017993381,53.5199689168954,7248624.96430806,0.0,1.0
2018-05-21,62.11,62.49,61.79,62.0,4610142,54.4759958936148,54.8092897020124,54.1953274233853,54.3795161069734,5256185.13113886,0.0,1.0
2018-05-22,61.39,62.29,60.96,62.1,6802246,53.8444918355983,54.6338719081189,53.4673435787274,54.4672250039201,7755480.04455152,0.0,1.0
2018-05-23,61.84,61.97,61.22,61.22,4318022,54.2391818718586,54.3532034378894,53.6953867107889,53.6953867107889,4923128.83905323,0.0,1.0
2018-05-24,62.51,62.72,61.89,61.89,5783938,54.8268314814017,55.0110201649899,54.283036320332,54.283036320332,6594471.25815844,0.0,1.0
2018-05-25,62.37,62.58,62.06,62.49,3839066,54.7040390256763,54.8882277092644,54.4321414451415,54.8092897020124,4377054.24836388,0.0,1.0
2018-05-29,61.3,61.87,60.85,61.58,4967378,53.7655538283463,54.2654945409427,53.370863792086,54.0111387397971,5663482.46634188,0.0,1.0
2018-05-30,62.07,62.65,61.44,61.78,5954051,54.4409123348361,54.9496239371272,53.8883462840717,54.1865565336906,6788423.07595785,0.0,1.0
2018-05-31,61.53,62.23,61.51,61.9,6322162,53.9672842913238,54.5812465699509,53.9497425119344,54.2918072100267,7208119.38136637,0.0,1.0
2018-06-01,62.41,62.49,61.85,61.96,3595765,54.739122584455,54.8092897020124,54.2479527615533,54.3444325481947,4099658.21618283,0.0,1.0
2018-06-04,63.02,63.11,62.28,62.32,4063263,55.2741468558301,55.3530848630821,54.6251010184243,54.660184577203,4632669.13785013,0.0,1.0
2018-06-05,63.03,63.3,62.61,63.09,4469439,55.2829177455247,55.5197317672809,54.9145403783485,55.3355430836928,5095764.6893159,0.0,1.0
2018-06-06,63.54,63.55,62.78,63.11,4064800,55.7302331199531,55.7390040096477,55.0636455031579,55.3530848630821,4634421.52563918,0.0,1.0
2018-06-07,63.18,63.85,62.87,63.56,3834269,55.4144810909448,56.0021307004879,55.14258351041,55.7477748993424,4371585.01985117,0.0,1.0
2018-06-08,63.27,63.41,62.84,63.01,4674883,55.4934190981969,55.6162115539223,55.116270841326,55.2653759661354,5329998.6235595,0.0,1.0
2018-06-11,63.13,63.48,62.9,63.28,5339303,55.3706266424715,55.677607781785,55.168896179494,55.5021899878916,6087527.24737006,0.0,1.0
2018-06-12,62.92,63.42,62.61,63.27,4869381,55.1864379588833,55.624982443617,54.9145403783485,55.4934190981969,5551752.63799903,0.0,1.0
2018-06-13,62.63,63.17,62.47,63.06,6189058,54.9320821577378,55.4057102012502,54.791747922623,55.3092304146088,7056362.82686218,0.0,1.0
2018-06-14,62.96,63.23,62.74,62.86,3980778,55.221521517662,55.4583355394182,55.0285619443792,55.1338126207153,4538625.08659489,0.0,1.0
2018-06-15,62.91,63.08,62.26,62.86,11859419,55.1776670691887,55.3267721939981,54.6075592390349,55.1338126207153,13521340.9503971,0.0,1.0
2018-06-18,62.82,62.87,62.28,62.59,3672742,55.0987290619366,55.14258351041,54.6251010184243,54.8969985989591,4187422.40280434,0.0,1.0
2018-06-19,62.34,62.41,61.92,62.24,5302313,54.6777263565923,54.739122584455,54.309348989416,54.5900174596456,6045353.64664349,0.0,1.0
2018-06-20,62.14,62.5,62.04,62.21,5121291,54.5023085626988,54.8180605917071,54.4145996657521,54.5637047905615,5838964.09404207,0.0,1.0
2018-06-21,61.75,62.1,61.45,61.97,4065615,54.1602438646066,54.4672250039201,53.8971171737664,54.3532034378894,4635350.7358201,0.0,1.0
2018-06-22,61.94,62.39,61.66,62.23,5000555,54.3268907688054,54.7215808050657,54.0813058573545,54.5812465699509,5701308.73158399,0.0,1.0
2018-06-25,60.77,61.77,60.32,61.7,6012623,53.3006966745286,54.1777856439959,52.9060066382683,54.1163894161332,6855203.0743833,0.0,1.0
2018-06-26,60.81,61.09,60.49,60.64,4303768,53.3357802333073,53.5813651447582,53.0551117630778,53.1866751084979,4906877.35203628,0.0,1.0
2018-06-27,60.49,62.14,60.49,61.21,6665248,53.0551117630778,54.5023085626988,53.0551117630778,53.6866158210942,7599283.80361235,0.0,1.0
2018-06-28,61.27,61.48,60.46,60.46,4237226,53.7392411592623,53.9234298428504,53.0287990939937,53.0287990939937,4831010.47613609,0.0,1.0
2018-06-29,60.99,61.87,60.92,61.49,5807251,53.4936562478114,54.2654945409427,53.4322600199487,53.9322007325451,6621051.22987346,0.0,1.0
2018-07-02,61.0,61.02,60.32,60.63,4365174,53.5024271375061,53.5199689168954,52.9060066382683,53.1779042188032,4976888.4935939,0.0,1.0
2018-07-03,60.81,61.23,60.63,60.97,2245220,53.3357802333073,53.7041576004836,53.1779042188032,53.4761144684221,2559854.3342343,0.0,1.0
2018-07-05,61.33,61.41,60.76,61.19,4065214,53.7918664974303,53.8620336149877,53.2919257848339,53.6690740417049,4634893.54160838,0.0,1.0
2018-07-06,62.16,62.4,61.26,61.57,3647913,54.5198503420882,54.7303516947603,53.7304702695676,54.0023678501025,4159113.98613929,0.0,1.0
2018-07-09,62.44,62.63,62.14,62.23,3654890,54.765435253539,54.9320821577378,54.5023085626988,54.5812465699509,4167068.70936907,0.0,1.0
2018-07-10,62.81,63.12,62.47,62.56,3963576,55.0899581722419,55.3618557527768,54.791747922623,54.8706859298751,4519012.48103396,0.0,1.0
2018-07-11,62.57,62.88,62.33,62.56,3414099,54.8794568195698,55.1513544001047,54.6689554668976,54.8706859298751,3892534.4165182,0.0,1.0
2018-07-12,62.74,62.8,62.38,62.5,3736502,55.2741468558301,55.327007053652,54.9569856688983,55.0627060645422,4241189.57623085,0.28,1.0
2018-07-13,63.06,63.44,62.72,62.75,5326831,55.5560679108805,55.8908491637529,55.2565267898894,55.2829568888004,6046323.56989061,0.0,1.0
2018-07-16,61.78,63.0,61.71,62.95,5764376,54.4283836906787,55.5032077130586,54.3667134598864,55.4591575482069,6542967.56824306,0.0,1.0
2018-07-17,62.8,63.26,61.55,61.84,7946238,55.327007053652,55.7322685702871,54.2257529323612,54.4812438885007,9019532.64733955,0.0,1.0
2018-07-18,64.75,65.5,64.2,64.31,10650555,57.0449634828658,57.7057159556403,56.5604116694978,56.6573220321714,12089120.4787455,0.0,1.0
2018-07-19,63.78,64.97,63.51,64.68,6761121,56.1903902847441,57.2387842082129,55.9525193945452,56.9832932520735,7674342.44885605,0.0,1.0
2018-07-20,63.32,64.04,63.28,63.61,5813660,55.785128768109,56.4194511419726,55.7498886362277,56.0406197242485,6598908.33505516,0.0,1.0
2018-07-23,63.2,63.29,62.87,63.26,4790860,55.6794083724651,55.758698669198,55.3886772844443,55.7322685702871,5437959.21778748,0.0,1.0
2018-07-24,64.4,64.61,63.42,63.55,6545439,56.7366123289043,56.9216230212812,55.8732290978123,55.9877595264265,7429528.38206829,0.0,1.0
2018-07-25,65.23,65.36,64.12,64.16,6242914,57.4678450654414,57.5823754940557,56.4899314057352,56.5251715376165,7086141.4719183,0.0,1.0
2018-07-26,65.66,65.9,64.87,65.36,5517056,57.8466764831655,58.0581172744533,57.1506838785097,57.5823754940557,6262242.17160378,0.0,1.0
2018-07-27,65.26,65.8,64.96,65.51,4299109,57.4942751643524,57.9700169447501,57.2299741752426,57.7145259886106,4879787.64038672,0.0,1.0
2018-07-30,65.17,65.51,64.97,64.97,5108347,57.4149848676195,57.7145259886106,57.2387842082129,57.2387842082129,5798329.03827434,0.0,1.0
2018-07-31,65.54,65.77,65.26,65.37,5399649,57.7409560875216,57.9435868458391,57.4942751643524,57.591185527026,6128977.06306737,0.0,1.0
2018-08-01,64.78,65.75,64.71,65.35,4162928,57.0713935817767,57.9259667798984,57.0097233509844,57.5735654610854,4725212.73645767,0.0,1.0
2018-08-02,64.58,64.78,63.91,64.5,4706262,56.8951929223702,57.0713935817767,56.3049207133583,56.8247126586076,5341934.60552447,0.0,1.0
2018-08-03,65.23,65.24,64.44,64.77,3945024,57.4678450654414,57.4766550984118,56.7718524607856,57.0625835488064,4477876.54516994,0.0,1.0
2018-08-06,65.24,65.5,64.96,65.09,3690735,57.4766550984118,57.7057159556403,57.2299741752426,57.3445046038569,4189240.84896258,0.0,1.0
2018-08-07,64.74,65.32,64.73,65.18,3328960,57.0361534498954,57.5471353621744,57.0273434169251,57.4237949005898,3778601.06904519,0.0,1.0
2018-08-08,64.84,65.31,64.56,64.74,4103091,57.1242537795987,57.538325329204,56.8775728564295,57.0361534498954,4657293.58087501,0.0,1.0
2018-08-09,64.64,65.07,64.58,64.79,2578518,56.9480531201922,57.3268845379162,56.8951929223702,57.0802036147471,2926797.21935747,0.0,1.0
2018-08-10,64.03,64.6,63.87,64.44,3841171,56.4106411090022,56.9128129883108,56.269680581477,56.7718524607856,4359996.16906943,0.0,1.0
2018-08-13,63.43,64.32,63.36,64.02,4407799,55.8820391307826,56.6661320651417,55.8203688999903,56.4018310760319,5003158.34781322,0.0,1.0
2018-08-14,63.63,63.92,63.385,63.45,3246483,56.0582397901892,56.3137307463286,55.8423939824161,55.8996591967233,3684983.93925941,0.0,1.0
2018-08-15,63.47,63.56,63.07,63.45,3724892,55.9172792626639,55.9965695593969,55.5648779438509,55.8996591967233,4228011.41896504,0.0,1.0
2018-08-16,64.16,64.34,63.6,63.79,3714948,56.5251715376165,56.6837521310824,56.0318096912782,56.1992003177144,4216724.28753943,0.0,1.0
2018-08-17,64.72,64.92,64.03,64.24,4768203,57.0185333839548,57.1947340433613,56.4106411090022,56.5956518013791,5412241.94740233,0.0,1.0
2018-08-20,64.64,65.13,64.38,65.0,5075571,56.9480531201922,57.3797447357382,56.7189922629637,57.2652143071239,5761125.99929549,0.0,1.0
2018-08-21,64.75,65.07,64.5,64.91,4045489,57.0449634828658,57.3268845379162,56.8247126586076,57.185924010391,4591911.30569623,0.0,1.0
2018-08-22,65.67,65.82,64.48,64.51,5203299,57.8554865161358,57.9876370106907,56.8070925926669,56.8335226915779,5906106.16047106,0.0,1.0
2018-08-23,65.83,66.17,65.64,65.67,4428457,57.996447043661,58.2959881646522,57.8290564172248,57.8554865161358,5026606.61420403,0.0,1.0
2018-08-24,66.1,66.26,65.79,65.9,3831212,58.2343179338599,58.3752784613851,57.9612069117797,58.0581172744533,4348692.01160084,0.0,1.0
2018-08-27,66.84,66.89,66.33,66.45,3498931,58.8862603736641,58.9303105385157,58.4369486921774,58.5426690878213,3971529.97245846,0.0,1.0
2018-08-28,66.79,67.11,66.67,67.03,4089403,58.8422102088124,59.1241312638629,58.7364898131685,59.0536510001003,4641756.74912182,0.0,1.0
2018-08-29,67.13,67.36,66.63,66.72,4445962,59.1417513298035,59.344382088121,58.7012496812872,58.7805399780201,5046476.00636063,0.0,1.0
2018-08-30,67.02,67.31,66.75,66.94,4140490,59.0448409671299,59.3003319232694,58.8069700769311,58.9743607033673,4699744.04630002,0.0,1.0
2018-08-31,66.84,67.24,66.59,66.96,5893874,58.8862603736641,59.2386616924771,58.6660095494059,58.991980769308,6689956.80249014,0.0,1.0
2018-09-04,67.11,67.11,66.57,66.74,4899099,59.1241312638629,59.1241312638629,58.6483894834652,58.7981600439608,5560818.00885507,0.0,1.0
2018-09-05,66.0,66.96,65.54,66.96,6545110,58.1462176041566,58.991980769308,57.7409560875216,58.991980769308,7429154.94419228,0.0,1.0
2018-09-06,65.83,66.2,65.22,66.01,7269659,57.996447043661,58.3224182635631,57.4590350324711,58.1550276371269,8251568.43848949,0.0,1.0
2018-09-07,66.21,66.46,65.69,65.79,4060677,58.3312282965335,58.5514791207916,57.8731065820765,57.9612069117797,4609150.74174733,0.0,1.0
2018-09-10,66.55,66.93,66.44,66.45,3483259,58.6307694175246,58.965550670397,58.533859054851,58.5426690878213,3953741.16275391,0.0,1.0
2018-09-11,66.6,66.82,66.115,66.38,3185065,58.6748195823762,58.8686403077234,58.2475329833154,58.480998857029,3615270.23874676,0.0,1.0
2018-09-12,66.97,67.12,66.6,66.6,3233764,59.0007908022783,59.1329412968332,58.6748195823762,58.6748195823762,3670546.98988267,0.0,1.0
2018-09-13,68.5,68.54,67.15,67.23,6052415,60.3487258467383,60.3839659786196,59.1593713957442,59.2298516595068,6869911.86115336,0.0,1.0
2018-09-14,68.42,68.82,68.36,68.51,4216967,60.2782455829757,60.6306469017887,60.2253853851537,60.3575358797086,4786550.75889415,0.0,1.0
2018-09-17,67.67,68.42,67.51,68.42,4255690,59.6174931102012,60.2782455829757,59.4765325826759,60.2782455829757,4830504.05637944,0.0,1.0
2018-09-18,68.41,68.57,67.76,67.76,5017956,60.2694355500053,60.4103960775306,59.6967834069341,59.6967834069341,5695728.96821281,0.0,1.0
2018-09-19,68.5,68.96,68.39,68.52,3424196,60.3487258467383,60.7539873633733,60.2518154840647,60.3663459126789,3886700.55098897,0.0,1.0
2018-09-20,68.79,69.01,68.4,68.63,5036677,60.6042168028778,60.798037528225,60.260625517035,60.4632562753525,5716978.60492024,0.0,1.0
2018-09-21,69.05,69.25,68.88,68.9,9331140,60.8332776601063,61.0094783195128,60.6835070996107,60.7011271655514,10591492.7122616,0.0,1.0
2018-09-24,71.44,71.68,70.32,70.79,10111930,62.9388755400144,63.1503163313022,61.9521518473378,62.3662233969431,11477743.6521046,0.0,1.0
2018-09-25,72.2,72.23,71.41,71.74,8257303,63.6084380457592,63.6348681446702,62.9124454411034,63.2031765291241,9372613.05129229,0.0,1.0
2018-09-26,72.84,73.29,71.98,72.06,8854865,64.1722801558601,64.5687316395248,63.414617320412,63.4850975841746,10050887.4709371,0.0,1.0
2018-09-27,73.02,73.18,72.69,73.02,5493883,64.330860749326,64.4718212768512,64.0401296613052,64.330860749326,6235939.20534015,0.0,1.0
2018-09-28,73.36,73.58,72.77,72.78,6572057,64.6304018703171,64.8242225956643,64.1106099250678,64.1194199580381,7459741.66286945,0.0,1.0
2018-10-01,74.12,74.15,73.54,73.81,7209088,65.2999643760619,65.3263944749729,64.788982463783,65.0268533539818,8182816.14187038,0.0,1.0
2018-10-02,73.81,74.05,73.42,74.0,6251203,65.0268533539818,65.2382941452696,64.6832620681391,65.194243980418,7095550.06326855,0.0,1.0
2018-10-03,72.04,73.9,71.9,73.81,7477871,63.467477518234,65.1061436507147,63.3441370566494,65.0268533539818,8487903.53587366,0.0,1.0
2018-10-04,71.82,71.87,71.07,71.77,6166667,63.2736567928868,63.3177069577384,62.6129043201123,63.2296066280351,6999595.82531651,0.0,1.0
2018-10-05,71.58,72.46,71.05,71.82,5426150,63.0622160015989,63.8374989029877,62.5952842541716,63.2736567928868,6159057.5407333,0.0,1.0
2018-10-08,71.44,72.39,70.6,71.58,5520460,62.9388755400144,63.7758286721954,62.1988327705069,63.0622160015989,6266105.9482905,0.0,1.0
2018-10-09,71.29,71.59,70.87,71.24,4812290,62.8067250454595,63.0710260345693,62.4367036607057,62.7626748806078,5462283.75785694,0.0,1.0
2018-10-10,68.92,71.21,68.78,71.05,10559290,60.718747231492,62.7362447816968,60.5954067699074,62.5952842541716,11985528.357913,0.0,1.0
2018-10-11,68.38,69.47,67.65,68.92,11932283,60.2430054510944,61.20329904486,59.5998730442605,60.718747231492,13543970.8797792,0.0,1.0
2018-10-12,69.33,69.98,68.6,69.37,10431269,61.3266395064446,61.9016043943602,60.680909709247,61.3620219610855,11792589.4128603,0.28,1.0
2018-10-15,68.7,69.38,68.22,69.34,6674712,60.7693658458494,61.3708675747458,60.3447763901579,61.3354851201048,7545787.38838887,0.0,1.0
2018-10-16,70.95,71.18,69.3,69.55,7638710,62.7596289194035,62.963078033589,61.3001026654638,61.5212430069698,8635590.806249,0.0,1.0
2018-10-17,70.23,70.69,69.17,70.4,11014686,62.1227447358662,62.5296429642372,61.1851096878807,62.2731201680903,12452144.5578271,0.0,1.0
2018-10-18,68.14,69.72,67.47,69.58,10959402,60.274011480876,61.6716184391939,59.6813553656399,61.5477798479506,12389645.7848494,0.0,1.0
2018-10-19,67.59,68.65,67.23,68.13,7351565,59.7875027295628,60.7251377775482,59.4690606377942,60.2651658672157,8310972.28793108,0.0,1.0
2018-10-22,68.52,68.85,67.35,67.74,6924865,60.6101447999651,60.902050050753,59.575208001717,59.9201869344664,7828586.30953598,0.0,1.0
2018-10-23,68.57,69.04,66.99,67.58,7446400,60.6543728682663,61.0701167102976,59.2567659099484,59.7786571159025,8418183.61734542,0.0,1.0
2018-10-24,66.94,69.2,66.82,68.73,8126572,59.2125378416472,61.2116465288614,59.1063904777243,60.7959026868302,9187120.65905377,0.0,1.0
2018-10-25,67.67,68.33,66.34,67.2,9062267,59.8582676388447,60.4420781404206,58.6818010220328,59.4425237968134,10244927.4274025,0.0,1.0
2018-10-26,66.99,67.69,65.78,66.75,8379014,59.2567659099484,59.8759588661652,58.1864466570593,59.0444711821026,9472507.30343628,0.0,1.0
2018-10-29,67.31,68.37,66.39,68.0,7530638,59.5398255470761,60.4774605950615,58.726029090334,60.1501728896326,8513414.99781892,0.0,1.0
2018-10-30,68.0,68.34,67.22,67.77,7994440,60.1501728896326,60.4509237540808,59.4602150241339,59.9467237754471,9037744.92880465,0.0,1.0
2018-10-31,68.94,69.91,68.52,68.7,7794957,60.9816605736952,61.8396850987385,60.6101447999651,60.7693658458494,8812228.63602707,0.0,1.0
2018-11-01,70.15,70.35,68.74,69.09,6250761,62.0519798265843,62.2288920997891,60.8047483004904,61.1143447785988,7066509.16498464,0.0,1.0
2018-11-02,70.19,71.38,69.59,70.75,5314643,62.0873622812252,63.1399903067938,61.5566254616108,62.5827166461987,6008224.19352164,0.0,1.0
2018-11-05,70.39,71.0,69.99,70.48,8558663,62.26427455443,62.8038569877047,61.9104500080204,62.3438850773722,9675601.18352229,0.0,1.0
2018-11-06,70.96,71.0,70.22,70.33,3676427,62.7684745330637,62.8038569877047,62.1138991222059,62.2112008724686,4156214.75367511,0.0,1.0
2018-11-07,72.5,72.61,71.58,71.69,6404540,64.1306990367407,64.2280007870033,63.3169025799986,63.4142043302612,7240356.91134419,0.0,1.0
2018-11-08,72.96,73.08,71.95,72.0,4676102,64.5375972651117,64.6437446290346,63.6441902854275,63.6884183537287,5286351.15618771,0.0,1.0
2018-11-09,72.79,73.06,72.1,72.88,4247580,64.3872218328876,64.6260534017141,63.7768744903311,64.4668323558298,4801905.3998394,0.0,1.0
2018-11-12,70.56,72.9,70.4,72.73,6272726,62.4146499866541,64.4845235831503,62.2731201680903,64.3341481509262,7091340.68130864,0.0,1.0
2018-11-13,69.49,71.18,69.25,70.87,6570327,61.4681693250084,62.963078033589,61.2558745971626,62.6888640101215,7427779.74752931,0.0,1.0
2018-11-14,69.41,70.47,68.96,70.1,5400837,61.3974044157265,62.3350394637119,60.9993518010157,62.007751758283,6105666.83945973,0.0,1.0
2018-11-15,70.73,70.75,67.94,68.93,6849027,62.5650254188782,62.5827166461987,60.0970992076712,60.972814960035,7742851.16111899,0.0,1.0
2018-11-16,72.04,72.33,70.36,70.48,9860817,63.7238008083696,63.9803236045166,62.2377377134493,62.3438850773722,11147691.2498712,0.0,1.0
2018-11-19,70.54,72.41,70.28,72.0,7224362,62.3969587593336,64.0510885137985,62.1669728041674,63.6884183537287,8167168.81099227,0.0,1.0
2018-11-20,69.06,70.75,68.86,70.39,8222508,61.0878079376181,62.5827166461987,60.9108956644133,62.26427455443,9295576.6731698,0.0,1.0
2018-11-21,68.53,69.72,68.25,69.35,5789448,60.6189904136254,61.6716184391939,60.3713132311386,61.344330733765,6544993.05799758,0.0,1.0
2018-11-23,68.11,68.68,67.83,67.94,3262242,60.2474746398953,60.751674618529,59.9997974574085,60.0970992076712,3687977.03054041,0.0,1.0
2018-11-26,68.81,69.27,68.45,68.73,6129379,60.8666675961121,61.2735658244831,60.5482255043434,60.7959026868302,6929286.35076024,0.0,1.0
2018-11-27,69.71,69.75,68.38,68.71,6758957,61.6627728255337,61.6981552801746,60.4863062087218,60.7782114595097,7641026.68238909,0.0,1.0
2018-11-28,72.83,72.84,70.1,70.1,7915871,64.4226042875286,64.4314499011888,62.007751758283,62.007751758283,8948922.37446547,0.0,1.0
2018-11-29,73.26,73.7,72.37,72.43,6447652,64.8029656749189,65.1921726759695,64.0157060591576,64.068779741119,7289095.1918705,0.0,1.0
2018-11-30,74.05,74.23,73.07,73.93,8030518,65.5017691540779,65.6609901999622,64.6348990153744,65.395621790155,9078531.24548741,0.0,1.0
2018-12-03,74.27,74.92,73.56,74.29,6428885,65.6963726546032,66.2713375425188,65.0683340847261,65.7140638819237,7267879.02675087,0.0,1.0
2018-12-04,71.5,74.25,71.43,74.24,7620066,63.2461376707167,65.6786814272827,63.184218375095,65.6698358136224,8614513.69309879,0.0,1.0
2018-12-06,71.54,71.54,69.92,70.59,10269126,63.2815201253576,63.2815201253576,61.8485307123987,62.4411868276348,11609286.1325816,0.0,1.0
2018-12-07,69.95,71.83,69.19,71.75,7945533,61.8750675533795,63.5380429215046,61.2028009152012,63.4672780122227,8982455.37866316,0.0,1.0
2018-12-10,70.92,71.3,68.79,70.04,5828575,62.7330920784227,63.0692253975119,60.8489763687916,61.9546780763216,6589226.28081611,0.0,1.0
2018-12-11,71.84,72.54,71.3,71.66,7567025,63.5468885351648,64.1660814913816,63.0692253975119,63.3876674892805,8554550.64018093,0.0,1.0
2018-12-12,72.53,73.86,72.49,72.81,6883761,64.1572358777214,65.3337024945333,64.1218534230804,64.4049130602081,7782118.08067272,0.0,1.0
2018-12-13,72.18,73.14,71.58,72.71,6264895,63.847639399613,64.696818310996,63.3169025799986,64.3164569236057,7082487.70592356,0.0,1.0
2018-12-14,70.76,71.5,70.37,71.32,5670292,62.5915622598589,63.2461376707167,62.2465833271095,63.0869166248323,6410286.74526816,0.0,1.0
2018-12-17,69.75,70.86,69.16,70.38,7257458,61.6981552801746,62.6800183964613,61.1762640742205,62.2554289407698,8204583.96529497,0.0,1.0
2018-12-18,70.08,70.9,69.31,70.85,8392377,61.9900605309626,62.7154008511023,61.3089482791241,62.6711727828011,9487614.22593286,0.0,1.0
2018-12-19,69.0,71.47,68.19,70.34,7339730,61.0347342556566,63.2196008297359,60.3182395491772,62.2200464861288,8297592.77526573,0.0,1.0
2018-12-20,68.38,68.9,66.99,68.34,11689737,60.4863062087218,60.9462781190542,59.2567659099484,60.4509237540808,13215292.2894924,0.0,1.0
2018-12-21,67.27,69.13,67.02,68.07,14240784,59.5044430924351,61.1497272332398,59.2833027509291,60.2120921852543,16099260.6584329,0.0,1.0
2018-12-24,65.56,67.05,65.44,66.82,4026161,57.9918431565341,59.3098395919098,57.8856957926112,59.1063904777243,4551590.37534849,0.0,1.0
2018-12-26,69.62,69.64,65.9,65.9,7576482,61.5831623025915,61.600853529912,58.2925940209822,58.2925940209822,8565241.81477123,0.0,1.0
2018-12-27,70.63,70.63,67.79,68.41,6713047,62.4765692822758,62.4765692822758,59.9644150027676,60.5128430497025,7589125.25218492,0.0,1.0
2018-12-28,71.09,72.05,70.3,71.05,6209595,62.8834675106468,63.7326464220299,62.1846640314879,62.8480850560059,7019970.84488478,0.0,1.0
2018-12-31,72.33,72.76,71.48,71.57,6094307,63.9803236045166,64.3606849919069,63.2284464433962,63.3080569663383,6889637.32091662,0.0,1.0
2019-01-02,69.5,70.96,69.07,70.39,8737216,61.4770149386686,62.7684745330637,61.0966535512783,62.26427455443,9877456.0314257,0.0,1.0
2019-01-03,66.22,68.88,65.5,68.74,10571047,58.5756536581099,60.9285868917338,57.9387694745726,60.8047483004904,11950608.9752885,0.0,1.0
2019-01-04,68.11,68.58,66.99,67.12,8299184,60.2474746398953,60.6632184819266,59.2567659099484,59.3717588875315,9382259.18378481,0.0,1.0
2019-01-07,69.13,69.86,68.18,68.19,9502967,61.1497272332398,61.7954570304373,60.309393935517,60.3182395491772,10743140.4592251,0.0,1.0
2019-01-08,68.3,69.64,67.0,69.55,8905171,60.4155412994398,61.600853529912,59.2656115236086,61.5212430069698,10067329.7998844,0.0,1.0
2019-01-09,69.44,69.85,68.8,68.93,6090976,61.4239412567072,61.786611416777,60.8578219824518,60.972814960035,6885871.61270468,0.0,1.0
2019-01-10,69.08,69.44,68.45,68.68,8051203,61.1054991649386,61.4239412567072,60.5482255043434,60.751674618529,9101915.7169266,0.0,1.0
2019-01-11,69.33,69.36,68.45,68.6,6582976,61.3266395064446,61.3531763474253,60.5482255043434,60.680909709247,7442079.49030109,0.0,1.0
2019-01-14,68.27,68.8,68.13,68.41,5122856,60.6720640955868,61.1430790944247,60.54764503929,60.7964831518836,5764389.00395741,0.32,1.0
2019-01-15,70.47,70.52,68.36,68.41,6306955,62.6272206945364,62.6716560717853,60.7520477746347,60.7964831518836,7096772.20098598,0.0,1.0
2019-01-16,69.82,70.76,69.74,70.5,6357264,62.0495607903013,62.8849458825798,61.9784641867031,62.6538819208857,7153381.37493116,0.0,1.0
2019-01-17,70.52,70.97,69.77,69.87,5427810,62.6716560717853,63.071574467025,62.0051254130524,62.0939961675502,6107532.25926516,0.0,1.0
2019-01-18,71.42,71.74,70.78,70.99,9404453,63.4714928622647,63.7558792766573,62.9027200334793,63.0893486179245,10582168.5133126,0.0,1.0
2019-01-22,71.49,71.67,70.69,70.97,6541557,63.5337023904131,63.693669748509,62.8227363544314,63.071574467025,7360753.30627303,0.0,1.0
2019-01-23,69.91,71.55,69.27,70.5,10196466,62.1295444693492,63.5870248431117,61.5607716405639,62.6538819208857,11473364.9529922,0.0,1.0
2019-01-24,70.86,71.0,69.32,70.0,6438033,62.9738166370775,63.0982356933743,61.6052070178128,62.2095281483972,7244265.04128068,0.0,1.0
2019-01-25,71.15,71.77,70.79,71.27,4826904,63.2315418251209,63.7825405030067,62.9116071089291,63.3381867305181,5431375.06515078,0.0,1.0
2019-01-28,69.05,70.63,68.89,70.52,5942549,61.3652559806689,62.7694139017328,61.2230627734726,62.6716560717853,6686731.79786396,0.0,1.0
2019-01-29,69.69,69.94,68.8,69.09,5981603,61.9340288094543,62.1562056956986,61.1430790944247,61.400804282468,6730676.51310884,0.0,1.0
2019-01-30,71.68,71.8,69.69,69.91,8145312,63.7025568239587,63.809201729356,61.9340288094543,62.1295444693492,9165345.83962586,0.0,1.0
2019-01-31,72.98,73.07,71.14,71.31,10421928,64.857876632429,64.9378603114769,63.2226547496711,63.3737350323172,11727061.4600988,0.0,1.0
2019-02-01,72.36,73.24,71.97,73.02,5016514,64.3068779545432,65.088940594123,63.9602820120021,64.893424934228,5644729.84206435,0.0,1.0
2019-02-04,72.5,72.69,71.71,72.39,5278342,64.4312970108399,64.6001514443856,63.729218050308,64.3335391808925,5939346.447358,0.0,1.0
2019-02-05,73.11,73.29,72.68,72.9,4302414,64.973408613276,65.1333759713719,64.5912643689358,64.7867800288308,4841203.41311027,0.0,1.0
2019-02-06,73.49,73.56,72.63,72.9,4851862,65.3111174803673,65.3733270085157,64.546828991687,64.7867800288308,5459458.54451478,0.0,1.0
2019-02-07,72.74,73.06,71.5,72.99,6863650,64.6445868216344,64.9289732360271,63.5425894658628,64.8667637078787,7723181.87101342,0.0,1.0
2019-02-08,73.33,73.48,72.12,72.16,6063737,65.1689242731709,65.3022304049175,64.0935881437486,64.1291364455477,6823096.11780806,0.0,1.0
2019-02-11,73.54,73.84,73.29,73.48,4782802,65.3555528576161,65.6221651211093,65.1333759713719,65.3022304049175,5381750.1910859,0.0,1.0
2019-02-12,75.06,75.23,73.72,73.99,7039987,66.7063883259813,66.8574686086274,65.515520215712,65.7554712528558,7921601.47597418,0.0,1.0
2019-02-13,74.38,75.27,74.06,75.04,5696262,66.1020671953969,66.8930169104265,65.8176807810042,66.6886141750818,6409602.38516571,0.0,1.0
2019-02-14,73.97,74.36,73.74,74.08,4864527,65.7376971019563,66.0842930444974,65.5332943666115,65.8354549319038,5473709.57689499,0.0,1.0
2019-02-15,75.25,75.4,74.33,74.56,8083239,66.875242759527,67.0085488912735,66.057631818148,66.2620345534928,9095499.46513424,0.0,1.0
2019-02-19,75.0,75.57,74.72,75.16,4503450,66.6530658732827,67.1596291739196,66.4042277606891,66.795259080479,5067415.06297894,0.0,1.0
2019-02-20,75.54,75.57,74.6,74.83,6316696,67.1329679475703,67.1596291739196,66.2975828552919,66.5019855906366,7107733.0621321,0.0,1.0
2019-02-21,75.14,75.47,74.66,75.11,5607025,66.7774849295795,67.0707584194219,66.3509053079905,66.7508237032302,6309190.27490024,0.0,1.0
2019-02-22,76.13,76.45,75.35,75.35,5296623,67.6573053991068,67.9416918134995,66.9641135140247,66.9641135140247,5959916.7689484,0.0,1.0
2019-02-25,76.86,77.05,76.24,76.39,5709577,68.3060619069401,68.4749163404858,67.7550632290543,67.8883693608009,6424584.81676006,0.0,1.0
2019-02-26,76.75,77.12,76.38,76.58,5295365,68.2083040769926,68.5371258686342,67.8794822853511,68.0572237943465,5958501.23016165,0.0,1.0
2019-02-27,77.23,77.33,76.33,76.45,5706547,68.6348836985816,68.7237544530794,67.8350469081022,67.9416918134995,6421175.37119259,0.0,1.0
2019-02-28,77.62,78.06,77.01,77.01,6762751,68.9814796411227,69.3725109609126,68.4393680386867,68.4393680386867,7609647.33361664,0.0,1.0
2019-03-01,78.59,78.74,77.68,77.99,5390195,69.8435259597505,69.9768320914971,69.0348020938213,69.3103014327642,6065206.74935744,0.0,1.0
2019-03-04,78.62,78.97,77.47,78.84,5962827,69.8701871860998,70.1812348268418,68.8481735093761,70.0657028459948,6709549.20288612,0.0,1.0
2019-03-05,78.22,78.91,78.13,78.56,6547585,69.514704168109,70.1279123741432,69.434720489061,69.8168647334012,7367536.19006205,0.0,1.0
2019-03-06,77.7,78.22,77.52,78.11,4182140,69.0525762447209,69.514704168109,68.892608886625,69.4169463381615,4705867.55298421,0.0,1.0
2019-03-07,76.8,77.95,76.61,77.69,5292759,68.2527394542415,69.2747531309652,68.0838850206958,69.0436891692711,5955568.8819277,0.0,1.0
2019-03-08,76.63,76.68,75.86,76.35,3895353,68.1016591715954,68.1460945488442,67.417354361963,67.8528210590018,4383166.343097,0.0,1.0
2019-03-11,77.81,77.85,76.7,76.92,4254945,69.1503340746684,69.1858823764674,68.1638686997438,68.3593843596387,4787789.89111612,0.0,1.0
2019-03-12,78.24,78.48,77.63,77.99,4241270,69.5324783190085,69.745768129803,68.9903667165725,69.3103014327642,4772402.3768801,0.0,1.0
2019-03-13,78.62,79.15,78.07,78.67,6479249,69.8701871860998,70.3412021849377,69.3813980363624,69.9146225633487,7290642.50283476,0.0,1.0
2019-03-14,78.98,79.07,78.14,78.5,5734485,70.1901219022916,70.2701055813395,69.4436075645108,69.7635422807026,6452612.03464605,0.0,1.0
2019-03-15,79.86,80.15,78.92,79.03,11989434,70.9721845418714,71.2299097299148,70.1367994495929,70.2345572795404,13490865.5471232,0.0,1.0
2019-03-18,78.83,79.95,77.97,79.95,7671136,70.056815770545,71.0521682209194,69.2925272818647,71.0521682209194,8631788.98767833,0.0,1.0
2019-03-19,79.96,80.25,79.02,79.18,6048564,71.0610552963691,71.3187804844125,70.2256702040906,70.367863411287,6806023.00969082,0.0,1.0
2019-03-20,79.94,80.43,79.11,79.87,5389124,71.0432811454696,71.4787478425084,70.3056538831386,70.9810716173212,6064001.62849844,0.0,1.0
2019-03-21,80.06,80.49,79.32,79.45,5899061,71.1499260508668,71.532070295207,70.4922824675838,70.6078144484308,6637797.81474905,0.0,1.0
2019-03-22,77.97,80.0,77.69,79.81,7532950,69.2925272818647,71.0966035981682,69.0436891692711,70.9277491646226,8476298.01566958,0.0,1.0
2019-03-25,78.23,78.67,77.62,77.81,3844492,69.5235912435587,69.9146225633487,68.9814796411227,69.1503340746684,4325936.04243458,0.0,1.0
2019-03-26,79.0,79.51,78.68,78.89,3596361,70.2078960531911,70.6611369011294,69.9235096387984,70.1101382232436,4046731.70642729,0.0,1.0
2019-03-27,78.73,79.31,77.89,79.0,4101936,69.9679450160473,70.483395392134,69.2214306782665,70.2078960531911,4615619.64133621,0.0,1.0
2019-03-28,79.44,79.66,78.72,79.16,5675861,70.598927372981,70.794443032876,69.9590579405975,70.3500892603874,6386646.57690764,0.0,1.0
2019-03-29,79.94,79.99,79.11,79.86,5891218,71.0432811454696,71.0877165227184,70.3056538831386,70.9721845418714,6628972.63930823,0.0,1.0
2019-04-01,79.66,80.74,79.21,80.67,4841966,70.794443032876,71.7542471814513,70.3945246376363,71.6920376533029,5448323.27278683,0.0,1.0
2019-04-02,79.62,79.83,79.07,79.83,3717922,70.7588947310769,70.9455233155221,70.2701055813395,70.9455233155221,4183515.73699736,0.0,1.0
2019-04-03,79.5,80.0,79.15,79.97,3973665,70.6522498256797,71.0966035981682,70.3412021849377,71.0699423718189,4471285.32041705,0.0,1.0
2019-04-04,78.62,79.51,78.0,79.47,4671176,69.8701871860998,70.6611369011294,69.319188508214,70.6255885993303,5256145.31619663,0.0,1.0
2019-04-05,79.0,79.36,78.39,78.9,3434494,70.2078960531911,70.5278307693829,69.6657844507551,70.1190252986934,3864594.17320294,0.0,1.0
2019-04-08,78.52,78.91,77.95,78.91,5178878,69.7813164316021,70.1279123741432,69.2747531309652,70.1279123741432,5827426.61438014,0.0,1.0
2019-04-09,78.67,78.96,78.06,78.24,4836715,69.9146225633487,70.172347751392,69.3725109609126,69.5324783190085,5442414.69236611,0.0,1.0
2019-04-10,78.97,79.42,78.56,78.72,5604667,70.1812348268418,70.5811532220815,69.8168647334012,69.9590579405975,6306536.98359723,0.0,1.0
2019-04-11,78.51,79.23,78.35,79.19,4432118,69.7724293561523,70.4122987885358,69.630236148956,70.3767504867368,4987150.18798923,0.0,1.0
2019-04-12,78.01,78.85,77.82,78.37,5481957,69.6124619980564,70.3620385661678,69.4429149171741,69.9337090986756,6143260.17634515,0.32,1.0
2019-04-15,77.5,78.46,77.46,78.11,6095197,69.157361938846,70.0140208738304,69.1216678165549,69.701697303784,6830476.96234728,0.0,1.0
2019-04-16,76.38,78.7,76.06,77.94,6227792,68.1579265146975,70.2281856075765,67.8723735363694,69.5499972840472,6979067.25283706,0.0,1.0
2019-04-17,72.88,76.29,72.36,76.18,11212434,65.0346908142335,68.0776147395427,64.5706672244503,67.9794559032424,12565019.9868584,0.0,1.0
2019-04-18,73.92,74.9,72.75,73.64,9712196,65.9627379937999,66.8372439899299,64.9186849167877,65.7128791377628,10883804.2530539,0.0,1.0
2019-04-22,74.51,74.6,73.0,73.13,5810683,66.4892262975924,66.5695380727472,65.1417731811065,65.2577790785523,6511641.27541784,0.0,1.0
2019-04-23,76.1,76.41,74.43,74.63,6823550,67.9080676586604,68.1846971064158,66.4178380530104,66.5963086644655,7646693.13828983,0.0,1.0
2019-04-24,76.75,76.87,75.67,76.05,6238700,68.4880971458894,68.5951795127625,67.5243558440319,67.8634500057966,6991291.11413396,0.0,1.0
2019-04-25,78.11,78.18,76.37,76.62,6011693,69.701697303784,69.7641620177933,68.1490029841247,68.3720912484436,6736899.65085696,0.0,1.0
2019-04-26,78.56,78.57,77.53,78.46,4286509,70.1032561795579,70.1121797101307,69.1841325305642,70.0140208738304,4803602.07773338,0.0,1.0
2019-04-29,78.27,78.63,77.58,78.56,4355001,69.8444737929481,70.1657208935672,69.228750183428,70.1032561795579,4880356.45139925,0.0,1.0
2019-04-30,79.56,79.69,77.93,78.27,5514123,70.9956092368334,71.1116151342792,69.5410737534744,69.8444737929481,6179306.4471992,0.0,1.0
2019-05-01,78.74,79.47,78.29,79.35,6702454,70.2638797298675,70.9152974616786,69.8623208540936,70.8082150948055,7510989.00301211,0.0,1.0
2019-05-02,78.78,78.87,77.91,78.42,5112210,70.2995738521585,70.3798856273133,69.5232266923289,69.9783267515394,5728909.60401795,0.0,1.0
2019-05-03,78.69,79.13,78.26,78.83,5452725,70.2192620770037,70.6118974222049,69.8355502623753,70.3441915050223,6110501.84178052,0.0,1.0
2019-05-06,79.07,79.17,77.35,77.42,4006749,70.5583562387684,70.647591544496,69.0235089802547,69.0859736942639,4490093.87857488,0.0,1.0
2019-05-07,76.91,78.87,76.2,78.5,5322549,68.6308736350535,70.3798856273133,67.9973029643879,70.0497149961214,5964622.36174885,0.0,1.0
2019-05-08,76.22,76.97,76.14,76.93,4362822,68.0151500255334,68.68441481849,67.9437617809514,68.648720696199,4889120.91960635,0.0,1.0
2019-05-09,76.42,76.48,74.88,75.66,3736727,68.1936206369885,68.247161820425,66.8193969287843,67.5154323134592,4187498.40047517,0.0,1.0
2019-05-10,76.45,76.66,74.54,76.21,3993531,68.2203912287068,68.4077853707346,66.5159968893107,68.0062264949607,4475281.35578221,0.0,1.0
2019-05-13,75.5,75.79,74.96,75.17,5166977,67.3726558242951,67.631438210905,66.8907851733664,67.0781793153942,5790283.2941213,0.0,1.0
2019-05-14,76.03,76.77,75.63,75.64,5319291,67.8456029446511,68.5059442070349,67.4886617217409,67.4975852523137,5960971.34047041,0.0,1.0
2019-05-15,76.51,77.02,75.22,75.5,4385516,68.2739324121433,68.7290324713538,67.122796968258,67.3726558242951,4914552.55769508,0.0,1.0
2019-05-16,76.6,77.37,76.17,76.52,6098066,68.3542441872981,69.0413560414002,67.9705323726697,68.2828559427161,6833692.05751237,0.0,1.0
2019-05-17,75.97,77.21,75.96,76.29,5169349,67.7920617612146,68.8985795522361,67.7831382306418,68.0776147395427,5792941.43484336,0.0,1.0
2019-05-20,75.77,75.96,75.2,75.6,4493099,67.6135911497595,67.7831382306418,67.1049499071125,67.4618911300227,5035113.58353891,0.0,1.0
2019-05-21,76.03,76.82,76.02,76.56,3819675,67.8456029446511,68.5505618598987,67.8366794140783,68.3185500650071,4280452.64019421,0.0,1.0
2019-05-22,76.26,76.59,75.85,76.14,3062654,68.0508441478244,68.3453206567253,67.6849793943415,67.9437617809514,3432110.16651976,0.0,1.0
2019-05-23,75.63,76.14,75.32,76.14,5506958,67.4886617217409,67.9437617809514,67.2120322739855,67.9437617809514,6171277.1140316,0.0,1.0
2019-05-24,76.98,77.08,75.96,76.02,4866347,68.6933383490628,68.7825736547903,67.7831382306418,67.8366794140783,5453387.49088631,0.0,1.0
2019-05-28,75.71,77.98,75.68,77.03,5418558,67.5600499663229,69.5856914063382,67.5332793746047,68.7379560019265,6072213.18492947,0.0,1.0
2019-05-29,75.67,75.97,74.94,75.37,4013124,67.5243558440319,67.7920617612146,66.8729381122209,67.2566499268493,4497237.9119236,0.0,1.0
2019-05-30,76.52,76.59,75.87,76.01,3600295,68.2828559427161,68.3453206567253,67.702826455487,67.8277558835056,4034608.24238398,0.0,1.0
2019-05-31,76.13,76.52,75.6,75.97,6571012,67.9348382503786,68.2828559427161,67.4618911300227,67.7920617612146,7363690.80200485,0.0,1.0
2019-06-03,75.71,76.79,75.44,76.25,6286485,67.5600499663229,68.5237912681804,67.3191146408586,68.0419206172517,7044840.54685054,0.0,1.0
2019-06-04,77.46,77.61,76.155,76.25,5836169,69.1216678165549,69.2555207751463,67.9571470768105,68.0419206172517,6540201.71995514,0.0,1.0
2019-06-05,78.69,78.85,77.83,77.84,5286485,70.2192620770037,70.3620385661678,69.4518384477469,69.4607619783196,5924207.86469977,0.0,1.0
2019-06-06,80.09,80.43,78.64,78.85,5966650,71.4685563571893,71.771956396663,70.17464442414,70.3620385661678,6686422.99295485,0.0,1.0
2019-06-07,80.74,81.16,80.3,80.49,5136407,72.0485858444184,72.4233741284741,71.6559504992172,71.8254975800995,5756025.55302795,0.0,1.0
2019-06-10,81.27,81.495,80.44,81.0,3927050,72.5215329647744,72.7223124026613,71.7808799272357,72.28059763931,4400780.57444015,0.0,1.0
2019-06-11,81.12,82.0,80.63,81.79,3905452,72.387680006183,73.1729506965854,71.9504270081181,72.9855565545576,4376577.14977106,0.0,1.0
2019-06-12,81.95,81.97,81.26,81.29,3332562,73.1283330437217,73.1461801048672,72.5126094342016,72.5393800259199,3734577.89249371,0.0,1.0
2019-06-13,82.29,82.33,81.75,81.98,5220434,73.4317330831953,73.4674272054863,72.9498624322666,73.1551036354399,5850188.95541103,0.0,1.0
2019-06-14,82.22,82.86,82.02,82.17,4771105,73.369268369186,73.9403743258423,73.1907977577309,73.3246507163222,5346656.19297291,0.0,1.0
2019-06-17,82.05,82.58,81.67,82.39,4095932,73.2175683494492,73.6905154698052,72.8784741876845,73.5209683889228,4590035.26306714,0.0,1.0
2019-06-18,83.42,83.59,81.92,82.45,6252980,74.4400920379165,74.5917920576534,73.1015624520034,73.5745095723594,7007293.74883508,0.0,1.0
2019-06-19,84.33,84.495,83.05,83.4,4113451,75.2521333200372,75.3993715744876,74.1099214067246,74.422244976771,4609667.62702573,0.0,1.0
2019-06-20,84.94,85.32,84.3186,84.84,6436372,75.7964686849752,76.1355628467398,75.2419604951842,75.7072333792477,7212808.81768006,0.0,1.0
2019-06-21,85.0,85.36,84.41,85.36,8855471,75.8500098684117,76.1712569690309,75.3235215646192,76.1712569690309,9923730.21843829,0.0,1.0
2019-06-24,84.71,85.33,84.64,84.78,4531625,75.5912274818018,76.1444863773126,75.5287627677926,75.6536921958111,5078287.07825145,0.0,1.0
2019-06-25,84.24,85.45,84.24,84.94,4915464,75.1718215448824,76.2515687441857,75.1718215448824,75.7964686849752,5508429.60633551,0.0,1.0
2019-06-26,82.96,84.37,82.63,84.05,5731370,74.0296096315698,75.2878274423282,73.7351331226689,75.0022744640001,6422760.53549842,0.0,1.0
2019-06-27,83.69,83.98,83.07,83.39,4111620,74.6810273633809,74.9398097499908,74.1277684678701,74.4133214461983,4607615.74858472,0.0,1.0
2019-06-28,84.1,84.26,83.12,83.82,16436946,75.0468921168638,75.1896686060279,74.1723861207339,74.7970332608267,18419778.8823472,0.0,1.0
2019-07-01,84.49,84.98,83.75,84.74,4533799,75.3949098092012,75.8321628072662,74.7345685468174,75.6179980735201,5080723.33370245,0.0,1.0
2019-07-02,84.95,84.96,84.15,84.75,4023290,75.8053922155479,75.8143157461207,75.0915097697276,75.6269216040929,4508630.26377034,0.0,1.0
2019-07-03,85.64,85.65,84.92,85.05,2437460,76.421115825068,76.4300393556407,75.7786216238297,75.8946275212755,2731497.3374352,0.0,1.0
2019-07-05,85.42,85.5,84.64,85.16,3784656,76.2247981524674,76.2961863970494,75.5287627677926,75.9927863575758,4241209.20429797,0.0,1.0
2019-07-08,85.09,85.28,84.69,85.28,3591105,75.9303216435665,76.0998687244488,75.5733804206563,76.0998687244488,4024309.62803501,0.0,1.0
2019-07-09,85.27,85.37,84.82,84.96,3126024,76.0909451938761,76.1801804996036,75.6893863181021,75.8143157461207,3503124.65958765,0.0,1.0
2019-07-10,85.38,85.88,85.15,85.68,4315910,76.1891040301764,76.6352805588141,75.983862827003,76.456809947359,4836549.79922129,0.0,1.0
2019-07-11,85.77,85.99,85.19,85.65,3653628,76.5371217225138,76.7334393951144,76.019556949294,76.4300393556407,4094374.94522112,0.0,1.0
2019-07-12,83.92,85.44,83.06,85.28,5667227,75.1718215448824,76.5333702668583,74.4014716100802,76.3900493487556,6326754.89386725,0.32,1.0
2019-07-15,83.81,84.24,83.41,83.81,5177684,75.0732884136868,75.4584633810878,74.7149861184299,75.0732884136868,5780240.95133266,0.0,1.0
2019-07-16,83.16,84.24,82.9,84.11,3886747,74.4910471838944,75.4584633810878,74.2581506919775,75.3420151351294,4339070.16667479,0.0,1.0
2019-07-17,85.76,86.75,85.43,85.89,9381371,76.8200121030638,77.7068102838244,76.5244127094769,76.9364603490223,10473135.2538789,0.0,1.0
2019-07-18,87.76,87.84,85.32,86.24,8311763,78.6115235793479,78.6831840383993,76.4258795782813,77.249974857372,9279050.80154981,0.0,1.0
2019-07-19,87.49,88.33,87.45,88.29,5824075,78.3696695300496,79.1221043500889,78.3338393005239,79.0862741205632,6501856.20030746,0.0,1.0
2019-07-22,88.07,88.71,87.27,87.36,6566074,78.889207858172,79.4624915305829,78.1726032676583,78.2532212840911,7330205.90369761,0.0,1.0
2019-07-23,88.74,88.76,87.53,88.1,4049242,79.4893642027271,79.50727931749,78.4054997595752,78.9160805303162,4520475.64707622,0.0,1.0
2019-07-24,88.59,88.69,87.59,88.45,3879139,79.3550008420059,79.4445764158201,78.4592451038638,79.2295950386659,4330576.77983276,0.0,1.0
2019-07-25,88.0,88.47,87.74,88.27,4671289,78.826504956502,79.2475101534288,78.5936084645851,79.0683590058004,5214913.84435779,0.0,1.0
2019-07-26,87.75,88.62,87.3,88.35,4177672,78.6025660219665,79.3818735141501,78.1994759398026,79.1400194648517,4663851.78694486,0.0,1.0
2019-07-29,88.55,88.62,87.38,88.06,3623930,79.3191706124801,79.3818735141501,78.2711363988539,78.8802503007905,4045667.63648824,0.0,1.0
2019-07-30,88.31,88.73,87.85,88.18,2864651,79.1041892353261,79.4804066453457,78.6921415957807,78.9877409893676,3198026.95982915,0.0,1.0
2019-07-31,87.1,88.4,86.37,88.18,6197159,78.0203247921742,79.1848072517589,77.3664231033304,78.9877409893676,6918358.13729068,0.0,1.0
2019-08-01,86.08,88.06,85.64,87.18,7022041,77.1066539392693,78.8802503007905,76.7125214144867,78.0919852512255,7839236.4134499,0.0,1.0
2019-08-02,85.82,86.2,84.74,85.95,4756375,76.8737574473523,77.2141446278463,75.9063412501589,76.9902056933108,5309901.7929435,0.0,1.0
2019-08-05,83.16,84.88,82.42,84.73,6253772,74.4910471838944,76.0317470534988,73.8281879376693,75.8973836927775,6981559.51863759,0.0,1.0
2019-08-06,84.86,84.89,83.68,83.81,4422511,76.0138319387359,76.0407046108802,74.9568401677283,75.0732884136868,4937184.11357649,0.0,1.0
2019-08-07,84.6,85.0,82.31,83.8,5502629,75.780935446819,76.1392377420758,73.7296548064736,75.0643308563053,6143001.67522597,0.0,1.0
2019-08-08,85.56,86.27,85.01,85.11,6439311,76.6408609554354,77.2768475295162,76.1481952994572,76.2377708732714,7188690.76223401,0.0,1.0
2019-08-09,86.62,87.05,85.43,85.63,5102717,77.590362037866,77.9755370052671,76.5244127094769,76.7035638571053,5696549.60914211,0.0,1.0
2019-08-12,84.66,86.51,84.33,86.39,3490500,75.8346807911075,77.4918289066703,75.5390813975206,77.3843382180933,3896709.6177802,0.0,1.0
2019-08-13,86.89,87.1,84.98,85.32,4892696,77.8322160871643,78.0203247921742,76.121322627313,76.4258795782813,5462087.25399648,0.0,1.0
2019-08-14,83.94,86.31,83.91,85.88,4106212,75.1897366596452,77.3126777590419,75.162863987501,76.9275027916408,4584075.57457226,0.0,1.0
2019-08-15,83.94,84.73,83.52,84.16,4952562,75.1897366596452,75.8973836927775,74.8135192496256,75.3868029220365,5528920.2057163,0.0,1.0
2019-08-16,84.78,85.08,84.27,84.74,5786292,75.9421714796846,76.2108982011272,75.4853360532321,75.9063412501589,6459676.17466971,0.0,1.0
2019-08-19,85.56,86.13,85.33,85.79,4580027,76.6408609554354,77.1514417261763,76.4348371356627,76.8468847752081,5113031.15902965,0.0,1.0
2019-08-20,84.54,86.01,84.48,85.95,3322371,75.7271901025305,77.0439510375993,75.6734447582419,76.9902056933108,3709014.47630254,0.0,1.0
2019-08-21,84.9,85.15,84.29,85.05,3894903,76.0496621682616,76.2736011027971,75.5032511679949,76.1840255289829,4348175.3274376,0.0,1.0
2019-08-22,84.37,85.31,83.64,84.92,3206979,75.5749116270463,76.4169220208999,74.9210099382026,76.0675772830244,3580193.6436955,0.0,1.0
2019-08-23,81.93,84.25,81.36,83.84,6228406,73.3892676259797,75.4674209384693,72.8786868552387,75.100161085831,6953241.53090958,0.0,1.0
2019-08-26,83.12,83.18,82.02,82.61,3521332,74.4552169543687,74.5089622986573,73.4698856424125,73.9983815279163,3931129.71545543,0.0,1.0
2019-08-27,83.65,84.2,83.22,83.82,4845581,74.929967495584,75.4226331515622,74.5447925281829,75.0822459710682,5409489.20969288,0.0,1.0
2019-08-28,84.22,84.26,83.06,83.2,3889475,75.440548266325,75.4763784958507,74.4014716100802,74.5268774134201,4342115.63976956,0.0,1.0
2019-08-29,84.82,85.11,84.47,85.0,3758630,75.9780017092102,76.2377708732714,75.6644872008605,76.1392377420758,4196043.45242149,0.0,1.0
2019-08-30,85.32,85.62,84.63,85.47,3627850,76.4258795782813,76.6946062997239,75.8078081189633,76.5602429390026,4050043.82949832,0.0,1.0
2019-09-03,84.06,84.64,83.26,84.43,4060563,75.2972273482223,75.8167656763447,74.5806227577086,75.6286569713348,4533114.13714437,0.0,1.0
2019-09-04,84.22,84.7,83.78,84.5,3673143,75.440548266325,75.8705110206332,75.0464157415425,75.6913598730048,4100607.83715285,0.0,1.0
2019-09-05,85.9,86.16,84.56,85.0,4356370,76.9454179064037,77.1783143983206,75.7451052172933,76.1392377420758,4863345.90391323,0.0,1.0
2019-09-06,86.04,86.43,85.6,86.23,4450625,77.0708237097436,77.420168447619,76.6766911849611,77.2410172999906,4968569.90191462,0.0,1.0
2019-09-09,84.22,86.43,83.87,86.34,4412513,75.440548266325,77.420168447619,75.1270337579753,77.3395504311862,4926022.58864924,0.0,1.0
2019-09-10,83.21,83.48,81.02,83.44,5613092,74.5358349708015,74.7776890200999,72.5741299042704,74.7418587905742,6266319.89167314,0.0,1.0
2019-09-11,84.52,84.56,82.25,82.45,4458196,75.7092749877676,75.7451052172933,73.6759094621851,73.8550606098135,4977021.98285324,0.0,1.0
2019-09-12,85.21,85.99,84.91,85.03,3517091,76.3273464470856,77.0260359228365,76.058619725643,76.1661104142201,3926395.16582386,0.0,1.0
2019-09-13,84.27,85.36,83.89,85.3,3633221,75.4853360532321,76.461709807807,75.1449488727381,76.4079644635184,4056039.8837476,0.0,1.0
2019-09-16,83.36,83.91,83.03,83.91,3983229,74.6701983315228,75.162863987501,74.3745989379359,75.162863987501,4446780.33351125,0.0,1.0
2019-09-17,83.58,84.5,83.21,83.4,3600036,74.8672645939141,75.6913598730048,74.5358349708015,74.7060285610485,4018992.95389055,0.0,1.0
2019-09-18,83.64,84.16,82.85,83.58,3053448,74.9210099382026,75.3868029220365,74.2133629050704,74.8672645939141,3408795.35567733,0.0,1.0
2019-09-19,83.23,84.25,83.1,83.83,3416654,74.5537500855644,75.4674209384693,74.4373018396059,75.0912035284496,3814269.73282544,0.0,1.0
2019-09-20,83.58,83.88,82.87,83.51,7182006,74.8672645939141,75.1359913153567,74.2312780198332,74.8045616922441,8017817.4631586,0.0,1.0
2019-09-23,83.16,83.72,83.13,83.43,2522469,74.4910471838944,74.992670397254,74.4641745117501,74.7329012331928,2816023.26682493,0.0,1.0
2019-09-24,82.44,84.03,82.22,83.66,3771258,73.8461030524321,75.270354676078,73.6490367900409,74.9389250529654,4210141.04561826,0.0,1.0
2019-09-25,82.86,83.05,82.1,82.4,2842834,74.2223204624518,74.3925140526988,73.5415461014638,73.8102728229064,3173670.98970135,0.0,1.0
2019-09-26,82.66,83.38,82.09,83.28,3270341,74.0431693148234,74.6881134462857,73.5325885440824,74.5985378724715,3650929.44509982,0.0,1.0
2019-09-27,81.84,83.34,81.42,83.04,3396617,73.3086496095469,74.65228321676,72.9324321995272,74.3835564953174,3791900.91156445,0.0,1.0
2019-09-30,83.67,84.39,82.19,82.19,4352936,74.9478826103469,75.5928267418091,73.6221641178966,73.6221641178966,4859512.26952633,0.0,1.0
2019-10-01,81.84,84.77,81.77,84.03,4687196,73.3086496095469,75.9332139223031,73.2459467078769,75.270354676078,5232672.03369743,0.0,1.0
2019-10-02,79.53,81.55,78.77,81.4,5765352,71.2394538544387,73.0488804454857,70.5586794934507,72.9145170847644,6436299.26609033,0.0,1.0
2019-10-03,81.07,81.13,78.77,79.25,4080435,72.6189176911775,72.672663035466,70.5586794934507,70.9886422477589,4555298.75640365,0.0,1.0
2019-10-04,81.99,82.32,81.29,81.3,3399804,73.4430129702682,73.7386123638551,72.8159839535687,72.8249415109502,3795458.80113668,0.0,1.0
2019-10-07,81.04,81.98,80.97,81.4,2720080,72.5920450190332,73.4340554128868,72.5293421173633,72.9145170847644,3036631.39869118,0.0,1.0
2019-10-08,78.51,80.56,78.51,80.56,6135793,70.3257830015338,72.162082264725,70.3257830015338,72.162082264725,6849850.62191904,0.0,1.0
2019-10-09,79.5,79.81,78.88,79.31,4027830,71.2125811822944,71.4902654611185,70.6572126246463,71.0423875920474,4496571.8091344,0.0,1.0
2019-10-10,80.14,80.46,79.07,79.09,5166325,71.7858648547054,72.0725066909108,70.8274062148933,70.8453213296562,5767560.03898533,0.0,1.0
2019-10-11,79.63,81.33,79.55,80.73,4426053,71.6156712644584,73.1445754607359,71.5437228316924,72.6049622149909,4921361.40270898,0.32,1.0
2019-10-14,79.82,80.19,79.42,79.69,4288380,71.7865487922776,72.1193102938204,71.4268066284476,71.6696325890329,4768281.7652995,0.0,1.0
2019-10-15,81.98,82.75,80.7,80.7,6486996,73.7291564769596,74.4216601423324,72.5779815527036,72.5779815527036,7212939.32402697,0.0,1.0
2019-10-16,81.78,83.69,79.65,81.36,10764610,73.5492853950446,75.2670542273329,71.6336583726499,73.1715561230231,11969250.2934816,0.0,1.0
2019-10-17,82.38,83.0,81.47,81.52,4177476,74.0888986407897,74.6464989947262,73.2704852180764,73.3154529885551,4644966.77901125,0.0,1.0
2019-10-18,82.79,83.32,82.03,82.41,5219831,74.4576343587154,74.9342927257902,73.7741242474384,74.1158793030769,5803969.09211522,0.0,1.0
2019-10-21,81.65,83.28,81.52,83.14,5588976,73.4323691917999,74.8983185094072,73.3154529885551,74.7724087520667,6214424.17591177,0.0,1.0
2019-10-22,80.54,82.28,80.5,81.81,4821212,72.4340846871716,73.9989630998322,72.3981104707886,73.5762660573319,5360741.64748533,0.0,1.0
2019-10-23,81.27,81.6,80.41,80.69,4338883,73.0906141361614,73.3874014213211,72.3171684839269,72.5689879986079,4824436.42836409,0.0,1.0
2019-10-24,81.36,82.09,81.21,81.59,4482374,73.1715561230231,73.8280855720129,73.0366528115869,73.3784078672254,4983985.14344638,0.0,1.0
2019-10-25,81.65,81.97,81.08,81.45,4872822,73.4323691917999,73.7201629228639,72.9197366083421,73.2524981098849,5418127.19212155,0.0,1.0
2019-10-28,82.66,82.89,81.76,81.8,4768741,74.3407181554707,74.5475698996729,73.5312982868531,73.5672725032361,5302398.7505156,0.0,1.0
2019-10-29,83.45,83.87,82.29,82.45,4614858,75.0512089290349,75.4289382010564,74.0079566539279,74.1518535194599,5131295.09298302,0.0,1.0
2019-10-30,84.01,84.09,82.9,83.32,3532803,75.5548479583969,75.6267963911629,74.5565634537687,74.9342927257902,3928150.05323581,0.0,1.0
2019-10-31,83.61,84.35,82.92,83.77,4614003,75.1951057945669,75.8606287976524,74.5745505619602,75.3390026600989,5130344.41209435,0.0,1.0
2019-11-01,82.66,84.29,82.61,84.09,5119078,74.3407181554707,75.8066674730779,74.2957503849919,75.6267963911629,5691941.07857648,0.0,1.0
2019-11-04,82.22,83.21,82.22,83.04,5508037,73.9450017752577,74.8353636307369,73.9450017752577,74.6824732111092,6124427.49702567,0.0,1.0
2019-11-05,82.34,82.9,80.9,82.87,8235540,74.0529244244067,74.5565634537687,72.7578526346186,74.5295827914814,9157158.46296144,0.0,1.0
2019-11-06,83.12,83.44,82.38,82.5,4488580,74.7544216438752,75.0422153749392,74.0888986407897,74.1968212899387,4990885.64121836,0.0,1.0
2019-11-07,83.39,83.58,82.91,83.13,6020361,74.9972476044604,75.1681251322797,74.5655570078644,74.7634151979709,6694084.38077322,0.0,1.0
2019-11-08,83.74,83.89,83.18,83.33,3462833,75.3120219978117,75.4469253092479,74.8083829684497,74.9432862798859,3850349.88741141,0.0,1.0
2019-11-11,83.76,83.9,83.31,83.31,3139074,75.3300091060032,75.4559188633437,74.9252991716944,74.9252991716944,3490359.83614459,0.0,1.0
2019-11-12,84.34,84.78,83.66,83.66,3701396,75.8516352435567,76.2473516237697,75.2400735650457,75.2400735650457,4115609.86968331,0.0,1.0
2019-11-13,84.22,84.42,83.27,83.96,4028489,75.7437125944077,75.9235836763227,74.8893249553114,75.5098801879182,4479307.02046218,0.0,1.0
2019-11-14,84.12,84.39,83.68,84.09,4474184,75.6537770534502,75.8966030140354,75.2580606732372,75.6267963911629,4974878.62124969,0.0,1.0
2019-11-15,85.71,85.71,84.4,84.67,5453507,77.0837521546744,77.0837521546744,75.9055965681312,76.1484225287164,6063795.18257085,0.0,1.0
2019-11-18,84.26,85.9,84.02,85.71,5812284,75.7796868107907,77.2546296824937,75.5638415124927,77.0837521546744,6462722.00969644,0.0,1.0
2019-11-19,84.29,84.64,83.9,84.62,4152119,75.8066674730779,76.1214418664292,75.4559188633437,76.1034547582377,4616772.14124065,0.0,1.0
2019-11-20,83.89,84.73,83.2,84.34,5416249,75.4469253092479,76.2023838532909,74.8263700766412,75.8516352435567,6022367.73397452,0.0,1.0
2019-11-21,83.68,83.8,82.36,83.72,5211399,75.2580606732372,75.3659833223862,74.0709115325982,75.2940348896202,5794593.48831028,0.0,1.0
2019-11-22,83.74,84.02,82.79,83.95,3964598,75.3120219978117,75.5638415124927,74.4576343587154,75.5008866338224,4408266.14016082,0.0,1.0
2019-11-25,84.49,84.81,83.88,83.91,5703950,75.9865385549929,76.2743322860569,75.4379317551522,75.4649124174394,6342264.62561155,0.0,1.0
2019-11-26,85.42,85.57,84.32,84.65,8766806,76.8229390858977,76.9578423973339,75.8336481353652,76.1304354205249,9747877.09804593,0.0,1.0
2019-11-27,85.42,85.97,85.16,85.97,2865421,76.8229390858977,77.317584561164,76.5891066794082,77.317584561164,3186083.02067593,0.0,1.0
2019-11-29,85.45,85.65,84.84,85.3,2410936,76.8499197481849,77.0297908301,76.3013129483442,76.7150164367487,2680737.75320846,0.0,1.0
2019-12-02,84.51,85.72,83.98,85.57,3801053,76.0045256631844,77.0927457087702,75.5278672961097,76.9578423973339,4226419.23263259,0.0,1.0
2019-12-03,84.36,84.42,83.27,83.59,3220767,75.8696223517482,75.9235836763227,74.8893249553114,75.1771186863754,3581194.89326467,0.0,1.0
2019-12-04,85.18,85.34,84.44,84.5,3953350,76.6070937875997,76.7509906531317,75.9415707845142,75.9955321090887,4395759.40491439,0.0,1.0
2019-12-05,85.24,85.42,84.33,85.12,3279925,76.6610551121742,76.8229390858977,75.8426416894609,76.5531324630252,3646973.11550048,0.0,1.0
2019-12-06,85.48,85.91,85.38,85.67,4104604,76.8769004104722,77.2636232365895,76.7869648695147,77.0477779382914,4563939.85770276,0.0,1.0
2019-12-09,83.87,85.42,83.83,85.12,4227003,75.4289382010564,76.8229390858977,75.3929639846734,76.5531324630252,4700036.22038305,0.0,1.0
2019-12-10,84.56,84.63,83.76,83.88,3904868,76.0494934336632,76.1124483123334,75.3300091060032,75.4379317551522,4341851.90685096,0.0,1.0
2019-12-11,84.91,85.04,84.21,84.62,2926576,76.3642678270144,76.4811840302592,75.7347190403119,76.1034547582377,3254081.72213357,0.0,1.0
2019-12-12,85.97,86.28,84.64,84.78,4155194,77.317584561164,77.5963847381322,76.1214418664292,76.2473516237697,4620191.25671742,0.0,1.0
2019-12-13,86.35,86.71,85.78,85.78,3872010,77.6593396168025,77.9831075642495,77.1467070333447,77.1467070333447,4305316.85113196,0.0,1.0
2019-12-16,86.4,87.1,86.3,86.95,3843667,77.7043073872812,78.3338561739837,77.6143718463237,78.1989528625475,4273802.05764961,0.0,1.0
2019-12-17,87.06,87.3,86.0,86.58,5368455,78.2978819576007,78.5137272558987,77.3445652234512,77.8661913610047,5969225.22825191,0.0,1.0
2019-12-18,86.93,87.27,86.61,87.08,5831115,78.180965754356,78.4867465936115,77.893172023292,78.3158690657922,6483660.33930397,0.0,1.0
2019-12-19,87.35,87.35,86.49,86.74,4643656,78.5586950263775,78.5586950263775,77.7852493741429,78.0100882265367,5163315.80436519,0.0,1.0
2019-12-20,86.66,89.24,86.63,88.99,11606526,77.9381397937707,80.2584767504742,77.9111591314835,80.0336378980805,12905382.9847809,0.0,1.0
2019-12-23,87.35,87.46,86.28,86.31,4067769,78.5586950263775,78.6576241214307,77.5963847381322,77.6233654004195,4522982.74596714,0.0,1.0
2019-12-24,87.28,87.48,86.98,87.37,1067679,78.4957401477072,78.6756112296222,78.2259335248347,78.576682134569,1187160.25792798,0.0,1.0
2019-12-26,87.28,87.52,86.88,87.21,2033136,78.4957401477072,78.7115854460052,78.1359979838772,78.432785269037,2260659.11024069,0.0,1.0
2019-12-27,87.4,87.75,87.02,87.49,2508138,78.6036627968562,78.9184371902075,78.2619077412177,78.684604783718,2788817.38331369,0.0,1.0
2019-12-30,86.8,87.79,86.61,87.52,2706135,78.0640495511112,78.9544114065905,77.893172023292,78.7115854460052,3008971.72707147,0.0,1.0
2019-12-31,86.86,86.99,86.27,86.5,3261088,78.1180108756857,78.2349270789305,77.5873911840364,77.7942429282387,3626028.11444812,0.0,1.0
2020-01-02,86.95,86.96,85.8,86.06,4969010,78.1989528625475,78.2079464166432,77.1646941415362,77.3985265480257,5525079.34805004,0.0,1.0
2020-01-03,85.89,86.67,85.59,85.75,4746990,77.2456361283979,77.9471333478665,76.9758295055255,77.1197263710575,5278213.65108947,0.0,1.0
2020-01-06,86.34,86.36,85.21,85.62,5628760,77.6503460627067,77.6683331708982,76.6340744498869,77.0028101678127,6258660.30278268,0.0,1.0
2020-01-07,85.86,86.3,85.54,85.77,3410259,77.2186554661107,77.6143718463237,76.9308617350467,77.1377134792489,3791892.46397206,0.0,1.0
2020-01-08,86.21,86.66,85.93,86.24,5693921,77.5334298594619,77.9381397937707,77.281610344781,77.5604105217492,6331113.30557364,0.0,1.0
2020-01-09,86.44,86.68,85.75,86.3,6432488,77.7402816036642,77.9561269019622,77.1197263710575,77.6143718463237,7152331.47153653,0.0,1.0
2020-01-10,85.36,86.99,85.17,86.79,4680395,76.7689777613232,78.2349270789305,76.5981002335039,78.0550559970155,5204166.17298349,0.0,1.0
2020-01-13,85.12,85.73,84.74,85.5,5571466,76.5531324630252,77.1017392628659,76.2113774073867,76.8948875186637,6194954.67607491,0.0,1.0
2020-01-14,85.74,86.0,84.01,84.13,8751365,77.4345007644087,77.669314972465,75.8720831492649,75.9804589375986,9690022.24709739,0.36,1.0
2020-01-15,87.38,87.85,86.11,86.11,5389712,78.9156365383022,79.3401083759424,77.7686594451042,77.7686594451042,5967803.78666045,0.0,1.0
2020-01-16,88.28,88.31,87.42,87.94,5023276,79.7284549508048,79.7555488978882,78.9517618010801,79.4213902171927,5562064.45432345,0.0,1.0
2020-01-17,89.0,89.2,88.31,88.45,5878516,80.3787096808068,80.5593359946963,79.7555488978882,79.8819873176108,6509036.11264276,0.0,1.0
2020-01-21,89.73,90.04,88.61,88.86,7452658,81.0379957265033,81.317966513032,80.0264883687224,80.2522712610842,8252018.03604447,0.0,1.0
2020-01-22,91.86,92.45,90.03,90.78,9841181,82.961665969426,83.4945135953999,81.3089351973375,81.9862838744229,10896730.1475498,0.0,1.0
2020-01-23,90.73,91.85,90.16,91.81,7418383,81.9411272959506,82.9526346537315,81.4263423013656,82.9165093909536,8214066.75501354,0.0,1.0
2020-01-24,90.4,91.53,90.21,90.85,4218696,81.643093878033,82.6636325515084,81.471498879838,82.0495030842842,4671186.50561835,0.0,1.0
2020-01-27,89.59,90.0,88.89,89.11,4482196,80.9115573067807,81.2818412502541,80.2793652081676,80.478054153446,4962949.08918219,0.0,1.0
2020-01-28,89.54,90.03,89.39,89.7,4983705,80.8664007283083,81.3089351973375,80.7309309928912,81.0109017794199,5518249.13290332,0.0,1.0
2020-01-29,89.14,90.23,89.07,89.61,3914155,80.5051481005294,81.4895615112269,80.4419288906681,80.9296199381696,4333980.93081336,0.0,1.0
2020-01-30,89.16,89.21,87.97,88.29,5248069,80.5232107319184,80.5683673103907,79.4484841642761,79.7374862664992,5810968.3877089,0.0,1.0
2020-01-31,87.14,89.23,86.9,89.13,5914100,78.6988849616349,80.5864299417797,78.4821333849675,80.4961167848349,6548436.79489527,0.0,1.0
2020-02-03,87.06,88.4,86.75,87.78,4675835,78.6266344360791,79.8368307391384,78.3466636495505,79.2768891660811,5177357.49494583,0.0,1.0
2020-02-04,88.23,89.25,88.15,88.15,3904607,79.6832983723324,80.6044925731686,79.6110478467766,79.6110478467766,4323408.8277854,0.0,1.0
2020-02-05,89.56,89.61,88.55,88.865,3565530,80.8844633596973,80.9296199381696,79.9723004745555,80.2567869189314,3947962.97751187,0.0,1.0
2020-02-06,89.47,90.08,89.25,90.0,4270721,80.803181518447,81.3540917758098,80.6044925731686,81.2818412502541,4728791.62292351,0.0,1.0
2020-02-07,87.87,89.51,87.68,89.23,4471582,79.3581710073314,80.8393067812249,79.1865760091364,80.5864299417797,4951196.6487194,0.0,1.0
2020-02-10,88.3,88.3,87.21,87.21,4219417,79.7465175821937,79.7465175821937,78.7621041714962,78.7621041714962,4671984.83891152,0.0,1.0
2020-02-11,89.17,89.41,88.53,88.64,2661851,80.5322420476128,80.7489936242802,79.9542378431666,80.0535823158058,2947356.83044399,0.0,1.0
2020-02-12,88.79,89.59,88.58,89.56,3389418,80.1890520512229,80.9115573067807,79.9993944216389,80.8844633596973,3752961.48940335,0.0,1.0
2020-02-13,88.68,89.04,87.7,88.5,4448837,80.0897075785837,80.4148349435847,79.2046386405253,79.9271438960832,4926012.05682885,0.0,1.0
2020-02-14,89.66,89.71,88.31,88.87,3919808,80.974776516642,81.0199330951144,79.7555488978882,80.2613025767787,4340240.26244481,0.0,1.0
2020-02-18,88.88,89.49,88.31,89.42,4492280,80.2703338924731,80.8212441498359,79.7555488978882,80.7580249399746,4974114.68270272,0.0,1.0
2020-02-19,89.36,89.93,88.69,88.83,3464882,80.7038370458078,81.2186220403928,80.0987388942781,80.2251773140008,3836519.63591592,0.0,1.0
2020-02-20,88.46,89.56,88.04,89.1,3657471,79.8910186333053,80.8844633596973,79.5117033741374,80.4690228377515,4049765.42037882,0.0,1.0
2020-02-21,87.45,88.25,87.16,88.04,5570900,78.9788557481635,79.7013610037213,78.7169475930238,79.5117033741374,6168425.71831421,0.0,1.0
2020-02-24,84.63,85.67,84.07,85.45,5549762,76.4320247223222,77.3712815545474,75.9262710434318,77.172592609269,6145020.49064297,0.0,1.0
2020-02-25,81.13,85.37,80.78,84.93,7020747,73.2710642292568,77.1003420837132,72.9549681799503,76.7029641931564,7773780.96116917,0.0,1.0
2020-02-26,81.36,82.88,81.11,82.13,7380110,73.4787844902297,74.8515444757895,73.2530015978679,74.1741957987041,8171688.65497278,0.0,1.0
2020-02-27,79.19,82.03,79.16,80.4,8654811,71.5189889845291,74.0838826417593,71.4918950374457,72.6117781835603,9583112.0213159,0.0,1.0
2020-02-28,77.03,78.16,74.02,77.12,16671866,69.568224794523,70.5887634679984,66.8497987704867,69.6495066357733,18460063.3661865,0.0,1.0
2020-03-02,81.61,81.68,77.25,77.88,11482075,73.7045673825915,73.7677865924528,69.7669137398014,70.3358866285532,12713623.7824432,0.0,1.0
2020-03-03,77.99,83.5,77.26,81.58,9509961,70.4352311011924,75.4114860488468,69.7759450554959,73.6774734355081,10529984.0263809,0.0,1.0
2020-03-04,82.09,82.33,79.46,80.66,8659982,74.1380705359262,74.3548221125935,71.7628345082799,72.8465923916166,9588837.65440739,0.0,1.0
2020-03-05,80.52,81.47,79.13,80.29,9288681,72.720153971894,73.5781289628689,71.4648010903623,72.5124337109211,10284969.8916901,0.0,1.0
2020-03-06,81.74,82.3,78.09,78.6,10647611,73.8219744866196,74.3277281655101,70.5255442581371,70.9861413585552,11789656.5242609,0.0,1.0
2020-03-09,77.02,79.34,75.1,76.61,10283749,69.5591934788285,71.6544587199462,67.8251808654898,69.1889095353552,11386767.2749983,0.0,1.0
2020-03-10,80.88,81.0,75.93,79.23,9417312,73.045281336895,73.1536571252287,68.574780068131,71.555114247307,10427397.6445797,0.0,1.0
2020-03-11,78.09,79.07,76.35,78.53,11170130,70.5255442581371,71.4106131961954,68.9540953272989,70.9229221486939,12368220.0665805,0.0,1.0
2020-03-12,74.74,78.15,72.01,73.28,13875031,67.5000535004888,70.5797321523039,65.0345043158977,66.1814814090958,15363244.3703543,0.0,1.0
2020-03-13,81.65,82.67,74.83,77.91,18316924,73.7406926453694,74.6618868462056,67.581335341739,70.3629805756366,20281567.624981,0.0,1.0
2020-03-16,73.66,79.25,70.0,70.65,14358919,66.5246714054857,71.5731768786959,63.2192098613087,63.8062453814494,15899033.4141325,0.0,1.0
2020-03-17,79.49,79.79,73.34,75.52,13312835,71.7899284553633,72.0608679261975,66.2356693032626,68.2044961246576,14740748.1372262,0.0,1.0
2020-03-18,79.26,81.99,74.39,74.98,17521875,71.5822081943904,74.0477573789814,67.1839574511822,67.7168050771561,19401242.9559114,0.0,1.0
2020-03-19,74.5,81.81,73.55,81.36,14474315,67.2833019238214,73.8851936964809,66.4253269328465,73.4787844902297,16026806.6023409,0.0,1.0
2020-03-20,68.0,74.86,67.95,74.05,15118925,61.4129467224142,67.6084292888224,61.3677901439418,66.8768927175701,16740556.4277341,0.0,1.0
2020-03-23,62.82,67.49,61.61,67.07,13032018,56.7347251926773,60.9523496219961,55.6419359936461,60.5730343628282,14429811.1602674,0.0,1.0
2020-03-24,69.69,69.97,64.5,64.91,10900888,62.9392390747801,63.1921159142253,58.2519862293487,58.6222701728221,12070099.6053892,0.0,1.0
2020-03-25,70.75,72.63,68.15,68.95,9350991,63.8965585383942,65.594445888955,61.5484164578313,62.2709217133891,10353963.1614505,0.0,1.0
2020-03-26,75.81,75.97,71.0,71.08,10500949,68.4664042797973,68.6109053309089,64.122341430756,64.1945919563118,11627263.7954919,0.0,1.0
2020-03-27,74.56,77.5,73.61,77.5,8337903,67.3374898179883,69.9926966321632,66.4795148270133,69.9926966321632,9232212.98210508,0.0,1.0
2020-03-30,79.34,84.4,78.47,82.83,47188125,71.6544587199462,76.2243044613494,70.8687342545271,74.8063878973172,52249446.9204304,0.0,1.0
2020-03-31,78.91,81.49,78.56,81.43,23724192,71.2661121450839,73.5961915942578,70.9500160957773,73.542003700091,26268810.4397897,0.0,1.0
2020-04-01,76.57,77.38,75.35,77.0,12198224,69.1527842725773,69.8843208438295,68.0509637578516,69.5411308474396,13506585.7652009,0.0,1.0
2020-04-02,79.44,79.66,76.0,76.12,10158402,71.7447718768909,71.9434608221693,68.6379992779923,68.746375066326,11247975.7586341,0.0,1.0
2020-04-03,79.45,79.99,78.18,78.79,9128727,71.7538031925854,72.2414942400869,70.6068260993874,71.1577363567502,10107859.4845123,0.0,1.0
2020-04-06,82.73,83.12,79.61,81.08,12365596,74.7160747403724,75.0682960524569,71.898304243697,73.2259076507844,13691909.8150538,0.0,1.0
2020-04-07,81.93,84.48,81.77,83.45,10862460,73.9935694848146,76.2965549869052,73.8490684337031,75.3663294703745,12027549.8802993,0.0,1.0
2020-04-08,84.95,85.39,81.05,82.5,9260631,76.7210268245454,77.1184047151022,73.198813703701,74.5083544793996,10253911.2940849,0.0,1.0
2020-04-09,86.04,86.5,82.95,85.0,10465284,77.7054402352429,78.1208807571886,74.9147636856508,76.7661834030177,11587773.4253105,0.0,1.0
2020-04-13,85.85,86.48,83.52,86.32,6628959,77.5338452370479,78.1028181257997,75.4295486802358,77.9583170746881,7339970.41434067,0.0,1.0
2020-04-14,89.14,89.54,86.5,87.0,9848217,80.8302754655304,81.1929870449136,78.4363790416018,78.8897685158307,10860659.0578101,0.36,1.0
2020-04-15,90.94,91.9,88.51,90.01,14065376,82.4624775727545,83.332985363274,80.259004728002,81.6191731506887,15511361.4226723,0.0,1.0
2020-04-16,96.0,96.99,91.14,92.6,26956892,87.0507790519511,87.9484902109243,82.6438333624461,83.9677306271945,29728184.631818,0.0,1.0
2020-04-17,96.01,97.75,94.24,97.45,16062581,87.0598468414357,88.6376422117523,85.4548481026653,88.3656085272149,17713888.2936331,0.0,1.0
2020-04-20,98.0,100.0,94.65,94.82,17217172,88.8643369488668,90.6778948457824,85.826627471533,85.9807798927709,18987176.5652275,0.0,1.0
2020-04-21,94.05,96.97,93.62,96.1,12015847,85.2825601024583,87.9303546319552,84.8926451546215,87.1414569467969,13251131.4035638,0.0,1.0
2020-04-22,95.48,95.98,92.79,94.28,8341549,86.579253998753,87.0326434729819,84.1400186274015,85.4911192606037,9199098.64933083,0.0,1.0
2020-04-23,93.94,97.45,93.35,95.87,10574455,85.182814418128,88.3656085272149,84.6478148385379,86.9328977886516,11661557.668475,0.0,1.0
2020-04-24,94.06,94.58,92.78,94.5,9016057,85.2916278919429,85.763152945141,84.1309508379169,85.6906106292644,9942949.17778338,0.0,1.0
2020-04-27,94.95,95.9,94.02,95.48,6834753,86.0986611560704,86.9601011571053,85.2553567340046,86.579253998753,7537397.08186211,0.0,1.0
2020-04-28,91.46,95.15,91.34,94.88,7799430,82.9340026259526,86.280016945762,82.8251891521376,86.0351866296783,8601247.31971848,0.0,1.0
2020-04-29,92.28,93.05,91.07,92.09,7059500,83.677561363688,84.3757811540005,82.580358836054,83.505273363481,7785249.10840313,0.0,1.0
2020-04-30,92.09,93.77,91.85,91.85,7972622,83.505273363481,85.0286619968902,83.2876464158511,83.2876464158511,8792244.25485306,0.0,1.0
2020-05-01,89.85,91.36,88.75,91.0,6834998,81.4740885189355,82.8433247311068,80.4766316756319,82.516884309662,7537667.26899032,0.0,1.0
2020-05-04,89.83,90.16,88.71,89.79,5033385,81.4559529399663,81.7551899929574,80.4403605176936,81.419681782028,5550840.15631414,0.0,1.0
2020-05-05,93.03,93.66,90.39,90.95,6745272,84.3576455750314,84.9289163125598,81.9637491511027,82.4715453622391,7438717.02300964,0.0,1.0
2020-05-06,91.08,93.43,91.03,93.15,4242943,82.5894266255386,84.7203571544145,82.5440876781157,84.4664590488463,4679137.07879528,0.0,1.0
2020-05-07,93.99,94.54,91.81,92.14,7254904,85.2281533655509,85.7268817872027,83.2513752579128,83.5506123109039,8000741.53942209,0.0,1.0
2020-05-08,93.7,94.94,92.9,94.84,6167595,84.9651874704981,86.0895933665858,84.2397643117318,85.99891547174,6801652.1672557,0.0,1.0
2020-05-11,96.07,96.49,93.14,93.22,7236440,87.1142535783431,87.4951007366954,84.4573912593617,84.5299335752383,7980379.35519694,0.0,1.0
2020-05-12,93.8,96.68,93.73,96.46,5376588,85.0558653653439,87.6673887369024,84.9923908389518,87.4678973682417,5929326.00513506,0.0,1.0
2020-05-13,92.16,94.67,90.84,93.27,11612046,83.5687478898731,85.8447630505022,82.3717996779087,84.5752725226612,12805817.8012942,0.0,1.0
2020-05-14,91.78,91.78,89.34,90.5,8174111,83.2241718894591,83.2241718894591,81.011631255222,82.0634948354331,9014447.25189294,0.0,1.0
2020-05-15,89.89,91.16,88.79,89.96,13605613,81.5103596768738,82.6619689414152,80.5129028335702,81.5738342032658,15004332.6691023,0.0,1.0
2020-05-18,90.27,93.0,90.02,91.9,7646517,81.8549356772878,84.3304422065776,81.6282409401733,83.332985363274,8432614.15916699,0.0,1.0
2020-05-19,88.22,90.5,88.11,90.33,7691365,79.9960388329492,82.0634948354331,79.8962931486189,81.9093424141952,8482072.74008826,0.0,1.0
2020-05-20,90.09,90.42,88.03,89.58,7488783,81.6917154665654,81.9909525195564,79.8237508327422,81.2292582028519,8258664.3776152,0.0,1.0
2020-05-21,90.39,90.61,88.38,89.64,6180830,81.9637491511027,82.1632405197634,80.1411234647025,81.2836649397593,6816247.78620176,0.0,1.0
2020-05-22,91.47,91.54,89.71,90.42,5182655,82.9430704154372,83.0065449418292,81.3471394661514,81.9909525195564,5715455.79968992,0.0,1.0
2020-05-26,89.48,93.29,89.17,92.95,6242815,81.1385803080061,84.5934081016304,80.8574788339842,84.2851032591547,6884605.12963746,0.0,1.0
2020-05-27,90.76,90.78,88.17,89.28,5420584,82.2992573620321,82.3173929410013,79.9506998855263,80.9572245183145,5977844.99653294,0.0,1.0
2020-05-28,92.1,93.33,91.21,91.95,5316326,83.5143411529656,84.6296792595687,82.7073078888381,83.3783243106969,5862868.79403362,0.0,1.0
2020-05-29,94.92,95.59,90.75,92.9,10138477,86.0714577876167,86.6789996830834,82.2901895725475,84.2397643117318,11180759.122433,0.0,1.0
2020-06-01,93.01,93.96,92.04,92.95,5451193,84.3395099960622,85.2009499970971,83.4599344160581,84.2851032591547,6011600.7426848,0.0,1.0
2020-06-02,92.62,93.15,91.76,92.92,6394128,83.9858662061637,84.4664590488463,83.2060363104899,84.257899890701,7051473.80282108,0.0,1.0
2020-06-03,91.4,92.7,90.56,92.56,8052501,82.8795958890451,84.0584085220403,82.1179015723405,83.9314594692562,8880335.18388913,0.0,1.0
2020-06-04,88.25,91.34,88.24,91.05,9111006,80.023242201403,82.8251891521376,80.0141744119184,82.5622232570849,10047659.3722155,0.0,1.0
2020-06-05,89.86,89.96,87.32,88.47,11874292,81.4831563084201,81.5738342032658,79.1799377793372,80.2227335700637,13095023.8977149,0.0,1.0
2020-06-08,92.56,92.61,88.91,88.98,5425755,83.9314594692562,83.9767984166791,80.6217163073851,80.6851908337772,5983547.59914496,0.0,1.0
2020-06-09,90.27,92.82,90.24,92.32,4855702,81.8549356772878,84.1672219958552,81.827732308834,83.7138325216263,5354890.52569888,0.0,1.0
2020-06-10,92.16,92.75,90.64,90.85,5828446,83.5687478898731,84.1037474694632,82.1904438882172,82.3808674673933,6427637.0883031,0.0,1.0
2020-06-11,87.78,92.5,86.94,92.17,8166344,79.5970560956278,83.8770527323487,78.8353617789232,83.5778156793576,9005881.76852656,0.0,1.0
2020-06-12,89.02,90.19,87.59,89.25,5590268,80.7214619917155,81.7823933614111,79.4247680954208,80.9300211498608,6164973.29311347,0.0,1.0
2020-06-15,89.55,90.35,87.05,87.52,5666045,81.2020548343981,81.9274779931644,78.9351074632536,79.3612935690287,6248540.51766018,0.0,1.0
2020-06-16,89.74,91.76,89.14,90.62,6143306,81.3743428346051,83.2060363104899,80.8302754655304,82.172308309248,6774866.1462069,0.0,1.0
2020-06-17,90.9,91.67,90.1,90.42,4359078,82.4262064148162,83.1244262051287,81.7007832560499,81.9909525195564,4807211.29158718,0.0,1.0
2020-06-18,90.28,91.34,89.57,90.5,5877867,81.8640034667723,82.8251891521376,81.2201904133673,82.0634948354331,6482138.79468265,0.0,1.0
2020-06-19,90.68,92.4,90.61,91.67,9473307,82.2267150461555,83.7863748375029,82.1632405197634,83.1244262051287,10447206.5833811,0.0,1.0
2020-06-22,90.34,90.65,89.16,90.33,5071192,81.9184102036798,82.1995116777018,80.8484110444996,81.9093424141952,5592533.89001219,0.0,1.0
2020-06-23,91.3,92.3,90.79,91.11,4156936,82.7889179941993,83.6956969426572,82.3264607304858,82.6166299939923,4584288.16314029,0.0,1.0
2020-06-24,87.3,90.73,86.82,90.63,6140726,79.161802200368,82.2720539935784,78.7265483051083,82.1813760987326,6772020.91032622,0.0,1.0
2020-06-25,89.62,89.81,86.16,87.24,5781100,81.2655293607902,81.4378173609972,78.1280741991261,79.1073954634606,6375423.70147876,0.0,1.0
2020-06-26,88.71,89.95,87.94,89.82,8521862,80.4403605176936,81.5647664137813,79.742140727381,81.4468851504817,9397948.65605701,0.0,1.0
2020-06-29,89.01,89.7,88.09,89.58,4669327,80.7123942022309,81.3380716766668,79.8781575696497,81.2292582028519,5149355.3174577,0.0,1.0
2020-06-30,91.43,91.9,88.44,88.75,5220806,82.9067992574988,83.332985363274,80.19553020161,80.4766316756319,5757528.89817207,0.0,1.0
2020-07-01,91.64,91.98,90.43,91.98,3393193,83.097222836675,83.4055276791507,82.000020309041,83.4055276791507,3742028.86576808,0.0,1.0
2020-07-02,92.23,93.06,91.93,92.5,3845601,83.6322224162651,84.3848489434851,83.3601887317278,83.8770527323487,4240946.49146883,0.0,1.0
2020-07-06,92.97,93.97,92.45,92.76,5918359,84.3032388381239,85.2100177865817,83.8317137849258,84.1128152589478,6526793.5587449,0.0,1.0
2020-07-07,92.46,93.4,92.09,92.46,3389249,83.8407815744104,84.6931537859608,83.505273363481,83.8407815744104,3737679.40440629,0.0,1.0
2020-07-08,92.58,93.67,91.5,92.84,3815692,83.9495950482253,84.9379841020444,82.9702737838909,84.1853575748244,4207962.7085404,0.0,1.0
2020-07-09,93.67,94.88,91.85,92.74,4575929,84.9379841020444,86.0351866296783,83.2876464158511,84.0946796799786,5046355.57296778,0.0,1.0
2020-07-10,93.04,93.8,92.32,93.47,2923137,84.3667133645159,85.0558653653439,83.7138325216263,84.7566283123528,3223648.94439977,0.0,1.0
2020-07-13,93.09,95.62,92.79,93.14,4296566,84.4120523119388,86.7062030515371,84.1400186274015,84.4573912593617,4738272.77012469,0.0,1.0
2020-07-14,94.82,94.98,91.71,92.64,4121080,86.3072203142157,86.4528557840562,83.4764308691913,84.3229370376391,4527556.3756702,0.36,1.0
2020-07-15,96.73,97.13,95.77,95.9,6201206,88.0457437354364,88.4098324100377,87.1719309163935,87.290259735639,6812852.39843544,0.0,1.0
2020-07-16,96.4,97.99,94.29,97.85,7543256,87.7453705788905,89.1926230604302,85.8248028203691,89.0651920243198,8287273.43223439,0.0,1.0
2020-07-17,99.25,100.0,97.68,97.87,8315379,90.339502385424,91.0221686503013,88.9104543376143,89.0833964580499,9135553.594583,0.0,1.0
2020-07-20,99.08,100.71,98.72,100.0,5676584,90.1847646987185,91.6684260477184,89.8570848915774,91.0221686503013,6236485.11585008,0.0,1.0
2020-07-21,98.19,99.48,97.76,98.88,5063453,89.3746673977308,90.5488533733197,88.9832720725345,90.0027203614179,5562878.88443234,0.0,1.0
2020-07-22,100.19,100.57,98.0,98.11,4662048,91.1951107707369,91.540995011608,89.2017252772953,89.3018496628106,5121881.92077817,0.0,1.0
2020-07-23,100.82,101.98,100.07,100.28,5905762,91.7685504332338,92.8244075895773,91.0858841683565,91.2770307225221,6488267.73474206,0.0,1.0
2020-07-24,98.95,100.21,98.36,100.21,4534668,90.0664358794731,91.2133152044669,89.5294050844363,91.2133152044669,4981937.99075671,0.0,1.0
2020-07-27,99.99,100.28,98.4111,98.55,3718001,91.0130664334363,91.2770307225221,89.5759174126167,89.7023472048719,4084720.29960549,0.0,1.0
2020-07-28,99.86,100.79,99.27,100.14,4114163,90.8947376141909,91.7412437826387,90.3577068191541,91.1495996864117,4519957.12803353,0.0,1.0
2020-07-29,102.52,102.8931,100.09,100.18,4744441,93.3159273002889,93.6555310115232,91.1040886020866,91.1860085538718,5212401.62737465,0.0,1.0
2020-07-30,101.53,101.58,100.24,100.98,3176855,92.4148078306509,92.4603189149761,91.240621855062,91.9141859030743,3490199.1977418,0.0,1.0
2020-07-31,100.64,101.37,99.12,101.21,4604259,91.6047105296632,92.2691723608104,90.2211735661786,92.1235368909699,5058392.99180965,0.0,1.0
2020-08-03,100.68,101.55,100.21,101.08,3671149,91.6411193971233,92.433012264381,91.2133152044669,92.0052080717246,4033247.12477926,0.0,1.0
2020-08-04,99.93,100.68,99.28,100.16,2730588,90.9584531322461,91.6411193971233,90.3668090360191,91.1678041201418,2999915.33984503,0.0,1.0
2020-08-05,102.14,102.36,99.88,99.97,4416036,92.9700430594177,93.1702918304484,90.9129420479209,90.9948619997062,4851604.90623554,0.0,1.0
2020-08-06,101.75,101.8,99.92,101.52,3942990,92.6150566016816,92.6605676860067,90.9493509153811,92.4057056137859,4331900.74293725,0.0,1.0
2020-08-07,101.23,102.3,100.56,101.6999,3141906,92.1417413247,93.1156785292582,91.531892794743,92.5694544951878,3451803.05697935,0.0,1.0
2020-08-10,100.04,101.26,100.03,100.94,2776738,91.0585775177614,92.1690479752951,91.0494753008964,91.8777770356141,3050617.27398297,0.0,1.0
2020-08-11,99.06,100.43,98.67,100.43,4823354,90.1665602649885,91.4135639754976,89.8115738072523,91.4135639754976,5299098.08953341,0.0,1.0
2020-08-12,100.65,101.1,99.315,99.55,2668968,91.6138127465283,92.0234125054546,90.3986667950467,90.6125688913749,2932217.54609465,0.0,1.0
2020-08-13,101.1,101.2693,100.0,100.34,2951812,92.0234125054546,92.1775130369796,91.0221686503013,91.3316440237123,3242959.42820324,0.0,1.0
2020-08-14,99.99,101.22,99.575,100.93,2740192,91.0130664334363,92.132639107835,90.6353244335375,91.8686748187491,3010466.61558632,0.0,1.0
2020-08-17,100.71,101.42,100.21,100.3,4648235,91.6684260477184,92.3146834451356,91.2133152044669,91.2952351562522,5106706.49680748,0.0,1.0
2020-08-18,100.96,101.72,100.43,101.09,3777618,91.8959814693442,92.5877499510865,91.4135639754976,92.0143102885896,4150217.53053727,0.0,1.0
2020-08-19,100.48,101.62,100.33,101.08,2716887,91.4590750598228,92.4967277824362,91.3225418068473,92.0052080717246,2984862.96282176,0.0,1.0
2020-08-20,101.63,102.02,99.75,99.99,3548902,92.5058299993012,92.8608164570374,90.7946132286755,91.0130664334363,3898942.4803034,0.0,1.0
2020-08-21,102.4,102.54,100.84,101.63,3585115,93.2067006979085,93.334131734019,91.7867548669638,92.5058299993012,3938727.29375816,0.0,1.0
2020-08-24,101.39,103.23,100.7,102.7,3212943,92.2873767945405,93.962184697706,91.6593238308534,93.4797672038594,3529846.68201417,0.0,1.0
2020-08-25,102.47,102.9026,101.52,101.98,2626522,93.2704162159637,93.6641781175449,92.4057056137859,92.8244075895773,2885584.95028926,0.0,1.0
2020-08-26,103.19,103.29,101.26,101.99,2968816,93.9257758302459,94.0167979988962,92.1690479752951,92.8335098064423,3261640.59154195,0.0,1.0
2020-08-27,111.29,114.0,109.52,111.01,36319012,101.29857149092,103.765272261343,99.68747910581,101.043709418699,39901281.785028,0.0,1.0
2020-08-28,110.79,114.195,109.405,113.54,17203952,100.843460647669,103.942765490212,99.5828036118621,103.346570285552,18900837.2961272,0.0,1.0
2020-08-31,109.47,111.74,109.26,110.7,6943209,99.6419680214848,101.708171249847,99.4508214673192,100.761540695884,7628041.72099565,0.0,1.0
2020-09-01,106.55,109.065,105.58,108.93,7967973,96.984120696896,99.2733282384511,96.1012056609881,99.1504483107732,8753881.73908733,0.0,1.0
2020-09-02,109.44,109.91,105.88,106.45,5843679,99.6146613708897,100.042465563546,96.374272166939,96.8930985282457,6420061.27370012,0.0,1.0
2020-09-03,105.53,108.94,104.3,108.7,6096925,96.055694576663,99.1595505276382,94.9361219022642,98.9410973228775,6698285.80268595,0.0,1.0
2020-09-04,104.16,106.04,102.42,105.45,5027723,94.8086908661538,96.5199076367795,93.2249051316386,95.9828768417427,5523624.71093833,0.0,1.0
2020-09-08,102.84,103.8164,102.43,103.17,5217691,93.6071982399699,94.4959386946714,93.2340073485036,93.9075713965158,5732329.91189858,0.0,1.0
2020-09-09,105.81,106.9299,104.13,104.26,4365102,96.3105566488838,97.3299139155985,94.7813842155587,94.8997130348041,4795647.10962921,0.0,1.0
2020-09-10,104.0,105.6,103.73,105.6,4271232,94.6630553963134,96.1194100947182,94.4172955409575,96.1194100947182,4692518.38682253,0.0,1.0
2020-09-11,104.7,105.7,104.3248,105.28,4111262,95.3002105768655,96.2104322633685,94.9586954000895,95.8281391550372,4516769.99236866,0.0,1.0
2020-09-14,105.69,106.66,105.12,105.59,3824100,96.2013300465034,97.0842450824114,95.6825036851967,96.1103078778531,4201284.21098363,0.0,1.0
2020-09-15,106.58,107.53,106.17,107.0,3654948,97.0114273474911,97.876137949669,96.6382364560249,97.3937204558224,4015448.16410821,0.0,1.0
2020-09-16,105.7,107.37,105.66,106.95,4244419,96.2104322633685,97.7305024798285,96.1740233959083,97.3482093714972,4663060.7278834,0.0,1.0
2020-09-17,106.66,106.75,104.3922,104.96,4283743,97.0842450824114,97.1661650341966,95.0200443417598,95.5368682153562,4706263.39002946,0.0,1.0
2020-09-18,106.86,107.99,106.14,106.56,7622454,97.266289419712,98.2948399254604,96.6109298054298,96.9932229137611,8374283.004929,0.0,1.0
2020-09-21,105.95,106.46,104.46,105.8,4559845,96.4379876849942,96.9022007451108,95.0817573721047,96.3014544320188,5009598.28535673,0.0,1.0
2020-09-22,104.8,105.52,103.565,105.46,4180254,95.3912327455158,96.0465923597979,94.2671089626845,95.9919790586077,4592566.91197959,0.0,1.0
2020-09-23,102.73,104.99,102.23,104.99,4040141,93.5070738544545,95.5641748659513,93.051963011203,95.5641748659513,4438634.08212328,0.0,1.0
2020-09-24,100.92,103.53,100.47,102.75,7603993,91.8595726018841,94.2352512036569,91.4499728429577,93.5252782881846,8354001.13264037,0.0,1.0
2020-09-25,103.45,103.61,100.34,100.56,5060317,94.1624334687367,94.3080689385772,91.3316440237123,91.531892794743,5559433.56990457,0.0,1.0
2020-09-28,104.44,105.25,103.82,104.24,5515469,95.0635529383747,95.8008325044421,94.4992154927428,94.8815086010741,6059478.78608553,0.0,1.0
2020-09-29,105.19,106.41,104.92,106.01,4470770,95.7462192032519,96.8566896607856,95.5004593478961,96.4926009861844,4911737.50998648,0.0,1.0
2020-09-30,108.83,109.48,105.74,105.99,9487040,99.0594261421229,99.6510702383499,96.2468411308286,96.4743965524543,10422779.5719176,0.0,1.0
2020-10-01,108.64,110.33,108.38,109.18,7242069,98.8864840216873,100.424758671877,98.6498263831965,99.378003732399,7956379.31658535,0.0,1.0
2020-10-02,106.5,108.66,106.33,107.68,5590462,96.9386096125709,98.9046884554174,96.7838719258654,98.0126712026444,6141868.60508459,0.0,1.0
2020-10-05,108.56,108.65,107.18,107.18,3603415,98.8136662867671,98.8955862385524,97.5575603593929,97.5575603593929,3958832.28605988,0.0,1.0
2020-10-06,106.25,108.77,106.05,108.56,3992611,96.7110541909451,99.0048128409327,96.5290098536445,98.8136662867671,4386416.03381176,0.0,1.0
2020-10-07,107.74,108.18,106.93,107.37,4162751,98.0672845038346,98.4677820458959,97.3300049377672,97.7305024798285,4573337.53054479,0.0,1.0
2020-10-08,108.54,109.13,107.42,108.14,4168512,98.795461853037,99.3324926480738,97.7760135641537,98.4313731784358,4579666.75790272,0.0,1.0
2020-10-09,109.65,109.97,108.8,109.34,3060733,99.8058079250554,100.097078864736,99.0321194915278,99.5236392022394,3362623.68320299,0.0,1.0
2020-10-12,111.05,111.57,109.76,110.25,4201819,101.08011828616,101.553433563141,99.9059323105707,100.351940936957,4616258.94252529,0.0,1.0
2020-10-13,108.37,110.99,108.25,110.5,4773555,98.6407241663315,101.025504984969,98.5314975639511,100.579496358583,5244387.24190318,0.0,1.0
2020-10-14,107.75,109.83,107.34,108.61,4191903,98.4040665278407,100.303653148517,98.0296287804958,99.1894725344667,4590029.29642354,0.36,1.0
2020-10-15,107.32,107.74,106.31,106.85,3518987,98.0113635245278,98.3949338998567,97.0889680981415,97.5821300092787,3853203.04972075,0.0,1.0
2020-10-16,109.67,110.38,107.7,107.7,4363766,100.157531100773,100.805947687639,98.3584033879206,98.3584033879206,4778214.99751711,0.0,1.0
2020-10-19,108.04,111.035,107.82,109.9,4228515,98.6689127393774,101.404134820592,98.4679949237289,100.367581544406,4630118.52382233,0.0,1.0
2020-10-20,108.36,109.89,108.11,108.35,3873504,98.9611568348661,100.358448916422,98.7328411352655,98.9520242068821,4241390.32792833,0.0,1.0
2020-10-21,105.93,109.0,104.7548,108.01,5716007,96.7419282347487,99.5456450258435,95.6686617940664,98.6415148554253,6258885.1861701,0.0,1.0
2020-10-22,109.48,110.05,106.24,106.42,4954280,99.9840111690766,100.504570964166,97.0250397022534,97.1894270059658,5424813.10819578,0.0,1.0
2020-10-23,107.79,110.0,107.57,109.64,3573013,98.4405970397768,100.458907824246,98.2396792241283,100.130133216821,3912360.17305318,0.0,1.0
2020-10-26,109.0,109.161,107.0474,107.57,7297958,99.5456450258435,99.6926803363863,97.7624080856833,98.2396792241283,7991082.09900576,0.0,1.0
2020-10-27,108.58,109.7495,108.33,108.89,4518049,99.1620746505146,100.230135493246,98.933758950914,99.4451861180193,4947151.0368148,0.0,1.0
2020-10-28,106.42,107.41,105.38,106.81,7104939,97.1894270059658,98.093557176384,96.2396336956274,97.5455994973426,7779731.10525271,0.0,1.0
2020-10-29,105.0,106.58,104.57,106.38,4237622,95.8925938322346,97.3355490537101,95.4998908289216,97.1528964940297,4640090.46181863,0.0,1.0
2020-10-30,105.11,105.55,103.13,104.76,4434640,95.9930527400588,96.3948883713558,94.1847923992224,95.6734107606181,4855820.26089146,0.0,1.0
2020-11-02,107.48,108.7,106.11,107.09,5907062,98.1574855722721,99.2716661863229,96.9063155384611,97.8013130808953,6468085.64887838,0.0,1.0
2020-11-03,109.56,110.8,108.36,108.74,3870091,100.057072192949,101.189518062968,98.9611568348661,99.3081966982589,4237653.17800174,0.0,1.0
2020-11-04,111.53,114.23,110.105,110.17,7421211,101.856199905801,104.322009461487,100.554800418078,100.614162499974,8126041.06176615,0.0,1.0
2020-11-05,113.53,114.84,112.72,113.51,5139894,103.682725502606,104.879099768513,102.9429826359,103.664460246638,5628055.81152796,0.0,1.0
2020-11-06,114.42,115.14,112.84,113.88,5644486,104.495529393184,105.153078608033,103.052574171708,104.002367482046,6180571.47392304,0.0,1.0
2020-11-09,109.39,113.21,106.19,111.8,13990710,99.9018175172204,103.390481407117,96.9793765623332,102.10278086137,15319478.7135499,0.0,1.0
2020-11-10,110.81,111.59,108.4023,109.25,5243650,101.198650690952,101.910995673705,98.9997878512385,99.7739607254441,5741666.04527614,0.0,1.0
2020-11-11,112.65,112.95,111.465,111.94,3994005,102.879054240012,103.153033079532,101.796837823905,102.230637653146,4373335.91928583,0.0,1.0
2020-11-12,111.95,112.86,111.3,112.41,2817539,102.23977028113,103.070839427676,101.646149462169,102.659871168395,3085134.97421479,0.0,1.0
2020-11-13,112.6,113.09,111.42,113.0,3919070,102.833391100092,103.280889871309,101.755740997977,103.198696219452,4291283.96213713,0.0,1.0
2020-11-16,113.67,113.75,111.59,112.05,4144862,103.810582294382,103.883643318254,101.910995673705,102.33109656097,4538520.573981,0.0,1.0
2020-11-17,113.06,114.62,112.34,113.22,3793137,103.253491987357,104.678181952864,102.595942772507,103.399614035101,4153390.46617921,0.0,1.0
2020-11-18,109.77,113.71,109.75,113.67,4545668,100.248857380613,103.847112806318,100.230592124645,103.810582294382,4977393.1533757,0.0,1.0
2020-11-19,111.0,111.2,109.26,110.0,3548144,101.372170622648,101.554823182328,99.7830933534281,100.458907824246,3885129.23794501,0.0,1.0
2020-11-20,110.89,111.76,110.07,110.74,4075245,101.271711714824,102.066250349434,100.522836220134,101.134722295063,4462291.6942743,0.0,1.0
2020-11-23,109.27,111.52,108.86,111.43,4106070,99.7922259814121,101.847067277817,99.4177882340672,101.764873625961,4496044.30092152,0.0,1.0
2020-11-24,107.61,109.59,107.25,109.31,7132516,98.2762097360644,100.084470076901,97.9474351286396,99.8287564933482,7809927.2328605,0.0,1.0
2020-11-25,106.41,108.4,105.63,107.05,6224141,97.1802943779817,98.9976873468022,96.467949395228,97.7647825689592,6815279.25027629,0.0,1.0
2020-11-27,107.62,107.75,105.87,106.67,1979001,98.2853423640484,98.4040665278407,96.6871324668445,97.4177427055663,2166956.76585348,0.0,1.0
2020-11-30,108.22,108.55,107.09,107.77,5702327,98.8333000430898,99.1346767665625,97.8013130808953,98.4223317838088,6243905.92716171,0.0,1.0
2020-12-01,108.49,109.6,108.07,109.24,4123895,99.0798809986584,100.093602704885,98.6963106233294,99.7648280974601,4515562.23161045,0.0,1.0
2020-12-02,108.15,108.63,107.36,108.31,3444892,98.7693716472016,99.2077377904347,98.0478940364639,98.915493694946,3772070.87163398,0.0,1.0
2020-12-03,107.53,108.64,107.08,108.15,3846363,98.2031487121922,99.2168704184187,97.7921804529112,98.7693716472016,4211671.60945269,0.0,1.0
2020-12-04,107.9,108.27,106.93,107.08,4687048,98.5410559476011,98.8789631830099,97.6551910331509,97.7921804529112,5132200.72929726,0.0,1.0
2020-12-07,107.18,108.3,106.64,107.72,6928011,97.8835067327515,98.906361066962,97.3903448216143,98.3766686438887,7585999.35541078,0.0,1.0
2020-12-08,106.8,107.24,106.205,106.8,6643598,97.5364668693586,97.9383025006556,96.9930755043093,97.5364668693586,7274574.2097708,0.0,1.0
2020-12-09,106.32,107.69,105.52,107.1,5742446,97.0981007261255,98.3492707599366,96.3674904874038,97.8104457088793,6287835.23214401,0.0,1.0
2020-12-10,106.52,107.09,106.035,106.76,4828615,97.280753285806,97.8013130808953,96.8378208285809,97.4999363574225,5287213.06555761,0.0,1.0
2020-12-11,107.02,107.35,105.32,106.1,4718995,97.7373846850071,98.0387614084798,96.1848379277233,96.897182910477,5167181.89797717,0.0,1.0
2020-12-14,106.79,109.165,106.77,107.5,6250041,97.5273342413746,99.6963333875799,97.5090689854065,98.1757508282402,6843639.10468546,0.0,1.0
2020-12-15,107.45,108.405,106.4,106.94,5256843,98.1300876883201,99.0022536607942,97.1711617499977,97.6643236611349,5756112.05142366,0.0,1.0
2020-12-16,107.34,108.211,106.61,107.45,4458721,98.0296287804958,98.8250806779042,97.3629469376622,98.1300876883201,4882188.35564155,0.0,1.0
2020-12-17,108.78,108.935,107.61,107.83,3924302,99.344727210195,99.4862829439474,98.2762097360644,98.4771275517129,4297012.87172282,0.0,1.0
2020-12-18,108.97,109.61,107.49,108.85,10669778,99.5182471418915,100.102735332869,98.1666182002562,99.4086556060832,11683140.9520534,0.0,1.0
2020-12-21,108.09,108.18,105.37,107.56,4544274,98.7145758792975,98.7967695311537,96.2305010676434,98.2305465961443,4975866.75812293,0.0,1.0
2020-12-22,108.28,109.035,106.96,107.83,3426649,98.8880958109939,99.5776092237876,97.682588917103,98.4771275517129,3752095.24136423,0.0,1.0
2020-12-23,107.45,109.6792,107.43,108.87,3149690,98.1300876883201,100.165933118518,98.111822432352,99.4269208620512,3448832.03992369,0.0,1.0
2020-12-24,108.35,108.95,107.38,107.44,1451492,98.9520242068821,99.4999818859234,98.0661592924319,98.120955060336,1589347.5596941,0.0,1.0
2020-12-28,107.79,109.1,107.26,108.96,2032245,98.4405970397768,99.6369713056837,97.9565677566236,99.5091145139074,2225257.61867826,0.0,1.0
2020-12-29,108.33,108.94,108.1401,108.5,2834686,98.933758950914,99.4908492579394,98.7603303454975,99.0890136266424,3103910.51180375,0.0,1.0
2020-12-30,108.44,109.12,107.8367,108.69,2416104,99.0342178587383,99.6552365616518,98.4832464124622,99.2625335583388,2645573.65549873,0.0,1.0
2020-12-31,109.49,109.64,107.85,108.17,2982245,99.9931437970606,100.130133216821,98.495392807681,98.7876369031697,3265483.93870579,0.0,1.0
2021-01-04,109.11,110.25,107.2551,109.53,6192221,99.6461039336678,100.687223523846,97.9520927689115,100.029674308997,6780327.64592336,0.0,1.0
2021-01-05,110.46,110.91,108.3038,108.85,4323126,100.879008711511,101.289976970792,98.9098314655959,99.4086556060832,4733715.2105214,0.0,1.0
2021-01-06,110.23,111.03,108.59,108.95,5539612,100.668958267878,101.3995685066,99.1712072784986,99.4999818859234,6065737.05804249,0.0,1.0
2021-01-07,111.3,111.62,109.25,110.28,5568900,101.646149462169,101.938393557657,99.7739607254441,100.714621407798,6097806.68800136,0.0,1.0
2021-01-08,111.61,112.55,110.3375,111.67,4242160,101.929260929673,102.787727960171,100.767134018707,101.984056697578,4645059.45870316,0.0,1.0
2021-01-11,110.84,111.98,110.2271,111.21,3177736,101.226048574904,102.267168165082,100.666309805763,101.563955810312,3479541.71084104,0.0,1.0
2021-01-12,108.84,110.72,108.34,110.52,5772814,99.3995229780992,101.116457039095,98.9428915788981,100.933804479415,6321087.43518253,0.0,1.0
2021-01-13,112.15,112.9,108.25,109.09,6047106,102.422422840811,103.107369939612,98.8606979270419,99.6278386776997,6621430.33810144,0.0,1.0
2021-01-14,110.04,111.66,109.75,111.21,4391349,100.906406595463,102.391942570423,100.640477315995,101.97929368849,4788834.13118912,0.45,1.0
2021-01-15,111.3,111.62,109.39,110.0,4480173,102.061823464877,102.355262669807,100.310358210448,100.869726694847,4885698.07957233,0.0,1.0
2021-01-19,112.57,113.13,110.52,111.74,6820328,103.226410309444,103.739928918073,101.346565402859,102.465302371656,7437673.36923232,0.0,1.0
2021-01-20,112.89,113.53,112.0,112.65,2952325,103.519849514375,104.106727924236,102.703721725662,103.299770110677,3219556.16061554,0.0,1.0
2021-01-21,112.95,113.54,110.26,112.25,5028068,103.574869365299,104.11589789939,101.108146048853,102.932971104514,5483186.0670468,0.0,1.0
2021-01-22,112.84,113.51,111.74,113.0,4163905,103.473999638604,104.088387973928,102.465302371656,103.62071924107,4540802.92480264,0.0,1.0
2021-01-25,114.72,115.4,113.01,113.06,4689256,105.197954967571,105.821513278048,103.629889216224,103.675739091994,5113706.33094372,0.0,1.0
2021-01-26,114.73,115.1199,113.7938,114.25,4142373,105.207124942725,105.564662273982,104.3486318688,104.766966135329,4517321.94515086,0.0,1.0
2021-01-27,114.29,117.78,113.5,115.2,9104907,104.803646035946,108.003967364718,104.079217998774,105.638113774967,9929042.16970744,0.0,1.0
2021-01-28,120.39,124.07,117.145,117.91,11296279,110.397330879933,113.771881736633,107.421673942435,108.123177041721,12318767.2923821,0.0,1.0
2021-01-29,123.59,124.72,119.71,120.25,10995345,113.331722929237,114.367930121648,109.773772569455,110.268951227775,11990594.1022223,0.0,1.0
2021-02-01,122.54,124.82,122.5,123.24,8337131,112.368875538059,114.459629873189,112.332195637443,113.010773798844,9091770.54453995,0.0,1.0
2021-02-02,120.24,123.72,120.23,123.4,7219728,110.259781252621,113.45093260624,110.250611277467,113.15749340131,7873225.2581842,0.0,1.0
2021-02-03,120.22,120.89,118.9,119.74,4992031,110.241441302313,110.855829637636,109.031004581975,109.801282494918,5443887.16013103,0.0,1.0
2021-02-04,119.74,120.865,118.79,119.83,4377982,109.801282494918,110.832904699751,108.93013485528,109.883812271304,4774257.21055911,0.0,1.0
2021-02-05,124.03,124.32,120.04,120.43,5803596,113.735201836017,114.001131115485,110.07638174954,110.434010780549,6328911.36833637,0.0,1.0
2021-02-08,124.5,125.8,123.77,125.0,3456083,114.166190668258,115.358287438288,113.496782482011,114.624689425962,3768912.06565967,0.0,1.0
2021-02-09,125.15,125.28,123.6149,124.83,3423345,114.762239053273,114.881448730276,113.354556167371,114.468799848343,3733210.76936396,0.0,1.0
2021-02-10,125.29,126.2,124.76,125.79,4155101,114.89061870543,115.725086444451,114.404610022264,115.349117463134,4531202.02637916,0.0,1.0
2021-02-11,126.84,126.87,125.2,125.69,3697423,116.311964854312,116.339474779774,114.808088929044,115.257417711593,4032097.07537336,0.0,1.0
2021-02-12,128.23,128.54,126.25,126.41,3658831,117.586591400729,117.870860630505,115.770936320222,115.917655922687,3990011.90136626,0.0,1.0
2021-02-16,128.02,128.5,126.85,128.49,5174034,117.394021922493,117.834180729889,116.321134829466,117.825010754735,5642364.25188092,0.0,1.0
2021-02-17,127.24,128.0,126.39,127.37,3152914,116.678763860475,117.375681972185,115.899315972379,116.797973537478,3438301.5733671,0.0,1.0
2021-02-18,125.41,126.66,124.07,125.47,5435012,115.000658407279,116.146905301539,113.771881736633,115.055678258204,5926964.80489765,0.0,1.0
2021-02-19,123.04,125.39,122.67,125.25,6204206,112.827374295763,114.982318456971,112.488085215062,114.853938804814,6765782.78103798,0.0,1.0
2021-02-22,122.55,122.95,120.53,122.95,4835500,112.378045513213,112.744844519376,110.52571053209,112.744844519376,5273187.67908564,0.0,1.0
2021-02-23,120.8,123.18,120.21,122.25,5566064,110.77329986125,112.95575394792,110.232271327159,112.102946258591,6069879.04163003,0.0,1.0
2021-02-24,122.38,122.91,120.66,120.8,4127524,112.222155935594,112.70816461876,110.644920209093,110.77329986125,4501128.88055635,0.0,1.0
2021-02-25,121.58,122.76,120.7745,121.66,3456853,111.488557923268,112.570614991449,110.749916424607,111.5619177245,3769751.76259128,0.0,1.0
2021-02-26,119.78,122.36,119.66,122.19,5118019,109.837962395534,112.203815985286,109.727922693685,112.047926407666,5581279.02639357,0.0,1.0
2021-03-01,122.21,122.95,120.61,120.99,3859195,112.066266357975,112.744844519376,110.599070333322,110.947529389177,4208511.94813128,0.0,1.0
2021-03-02,122.53,123.1,121.19,122.21,4908215,112.359705562905,112.882394146687,111.130928892259,112.066266357975,5352484.51334987,0.0,1.0
2021-03-03,119.18,121.89,119.06,121.69,5239587,109.287763886289,111.772827153044,109.17772418444,111.589427649963,5713850.81416551,0.0,1.0
2021-03-04,116.01,119.81,114.74,119.0,6699630,106.380881762447,109.865472320996,105.216294917879,109.122704333516,7306050.32994156,0.0,1.0
2021-03-05,117.25,117.58,114.8,117.0,4859525,107.517958681552,107.820567861637,105.271314768804,107.2887093027,5299387.313868,0.0,1.0
2021-03-08,115.63,118.28,115.56,117.0,3931566,106.032422706592,108.462466122422,105.968232880513,107.2887093027,4287433.64506503,0.0,1.0
2021-03-09,116.7,119.34,116.49,116.74,5176110,107.013610048078,109.434483488754,106.821040569843,107.050289948694,5644628.16204983,0.0,1.0
2021-03-10,115.88,119.2,115.32,117.24,7640452,106.261672085444,109.306103836597,105.748153476816,107.508788706398,8332031.2995647,0.0,1.0
2021-03-11,117.52,117.865,115.84,116.69,4915710,107.765548010712,108.081912153528,106.224992184828,107.004440072924,5360657.92698959,0.0,1.0
2021-03-12,116.71,117.27,116.12,117.09,3714034,107.022780023232,107.536298631861,106.481751489142,107.371239079087,4050211.62827115,0.0,1.0
2021-03-15,118.1,118.22,116.54,117.19,4652129,108.297406569649,108.407446271498,106.866890445613,107.462938830628,5073218.76213772,0.0,1.0
2021-03-16,118.22,119.44,117.53,118.45,3870506,108.407446271498,109.526183240295,107.774717985867,108.618355700042,4220846.76890228,0.0,1.0
2021-03-17,117.62,118.22,116.915,117.67,3797248,107.857247762253,108.407446271498,107.210764513891,107.903097638024,4140957.78472394,0.0,1.0
2021-03-18,118.11,119.15,117.31,117.5,4253018,108.306576544803,109.260253960827,107.572978532477,107.747208060404,4637982.03216408,0.0,1.0
2021-03-19,120.25,120.99,117.57,118.38,11275167,110.268951227775,110.947529389177,107.811397886483,108.554165873963,12295744.3292386,0.0,1.0
2021-03-22,121.47,122.22,120.01,120.26,5173154,111.387688196573,112.075436333129,110.048871824078,110.27812120293,5641404.59824476,0.0,1.0
2021-03-23,120.49,122.15,119.87,121.77,3788585,110.489030631473,112.01124650705,109.920492171921,111.662787451195,4131510.64898536,0.0,1.0
2021-03-24,118.02,120.45,117.95,120.0,6521405,108.224046768416,110.452350730857,108.159856942338,110.039701848924,7111693.20573416,0.0,1.0
2021-03-25,119.05,119.501,117.24,118.73,5320061,109.168554209286,109.582120088735,107.508788706398,108.875115004356,5801608.95816028,0.0,1.0
2021-03-26,122.07,122.3,118.935,119.28,4857100,111.937886705817,112.148796134361,109.063099495014,109.37946363783,5296742.81379111,0.0,1.0
2021-03-29,122.23,122.74,120.045,121.0,4810103,112.084606308283,112.552275041141,110.080966737117,110.956699364331,5245491.85704328,0.0,1.0
2021-03-30,119.75,122.49,119.3789,121.5,5054413,109.810452470072,112.323025662289,109.470154692104,111.415198122035,5511915.69777896,0.0,1.0
2021-03-31,119.84,121.45,119.75,120.0,5792830,109.892982246458,111.369348246265,109.810452470072,110.039701848924,6317170.87851054,0.0,1.0
2021-04-01,118.94,120.87,118.78,120.28,4015265,109.067684482591,110.837489687328,108.920964880126,110.296461153238,4378708.70153321,0.0,1.0
2021-04-05,119.86,120.35,119.08,119.65,6314613,109.911322196766,110.360650979316,109.196064134748,109.718752718531,6886183.32536327,0.0,1.0
2021-04-06,119.97,122.01,119.6,120.01,5146395,110.012191923461,111.882866854893,109.67290284276,110.048871824078,5612223.4940974,0.0,1.0
2021-04-07,120.11,120.88,119.6,119.82,4313019,110.140571575618,110.846659662482,109.67290284276,109.87464229615,4703414.05241698,0.0,1.0
2021-04-08,119.78,121.57,119.54,121.01,3768840,109.837962395534,111.479387948114,109.617882991836,110.965869339485,4109978.42052426,0.0,1.0
2021-04-09,120.9,120.93,119.35,119.65,4102501,110.86499961279,110.892509538253,109.443653463909,109.718752718531,4473840.91130939,0.0,1.0
2021-04-12,121.04,121.369,120.48,120.56,2915975,110.993379264948,111.295071447517,110.479860656319,110.553220457552,3179915.92234964,0.0,1.0
2021-04-13,123.01,123.64,120.91,121.05,4944569,112.799864370301,113.377572805008,110.874169587945,111.002549240102,5392129.11367774,0.0,1.0
2021-04-14,121.5,122.83,121.285,122.55,4726734,111.827847003969,113.051970761296,111.629962336431,112.794260496595,5135556.09256804,0.45,1.0
2021-04-15,123.94,124.68,121.9,122.4,4510894,114.073607882073,114.754699295924,112.196004524969,112.65620142622,4901047.77730854,0.0,1.0
2021-04-16,124.35,124.6074,122.95,124.39,6243068,114.450969341099,114.687878705863,113.162418017596,114.487785093199,6783040.02377046,0.0,1.0
2021-04-19,124.53,125.42,123.59,123.6,6853082,114.616640225549,115.435790709776,113.751470051197,113.760673989222,7445815.02110517,0.0,1.0
2021-04-20,120.0,122.0,119.01,120.5,9908213,110.447256300216,112.288043905219,109.536066435739,110.907453201467,10765188.7410233,0.0,1.0
2021-04-21,122.6,122.845,119.8579,120.43,7040450,112.840280186721,113.065776668333,110.31646834088,110.843025635292,7649388.75170904,0.0,1.0
2021-04-22,123.5,124.82,122.51,122.81,6366926,113.668634608972,114.883554428275,112.757444744495,113.033562885246,6917610.68218141,0.0,1.0
2021-04-23,123.31,124.11,122.645,123.62,5227015,113.493759786497,114.230074828498,112.881697907833,113.779081865272,5679107.12326833,0.0,1.0
2021-04-26,122.58,123.4,121.95,123.39,4377454,112.82187231067,113.576595228722,112.242024215094,113.567391290697,4756066.35779304,0.0,1.0
2021-04-27,121.7,122.55,121.0,122.0,3384975,112.011925764469,112.794260496595,111.367650102718,112.288043905219,3677746.40680871,0.0,1.0
2021-04-28,121.45,121.92,120.54,121.52,3755874,111.781827313843,112.214412401019,110.944268953567,111.846254880019,4080725.00031059,0.0,1.0
2021-04-29,121.01,121.51,120.01,121.5,3889176,111.376854040743,111.837050941994,110.456460238241,111.827847003969,4225556.48400554,0.0,1.0
2021-04-30,120.08,121.15,119.345,120.5,4773478,110.520887804416,111.505709173093,109.844398359577,110.907453201467,5186343.04905662,0.0,1.0
2021-05-03,119.53,120.66,119.1773,120.55,4917576,110.01467121304,111.054716209867,109.690048318898,110.953472891592,5342904.29448039,0.0,1.0
2021-05-04,117.54,119.29,116.43,119.2,9221821,108.183087546061,109.79377670044,107.161450425284,109.710941258214,10019429.6994759,0.0,1.0
2021-05-05,118.51,118.87,117.59,117.8,4061321,109.075869534488,109.407211303389,108.229107236187,108.422389934712,4412590.55521734,0.0,1.0
2021-05-06,118.79,118.88,116.7,118.05,4305647,109.333579799189,109.416415241414,107.40995675196,108.652488385337,4678048.6660128,0.0,1.0
2021-05-07,118.95,120.42,118.76,119.77,4076673,109.480842807589,110.833821697267,109.305967985114,110.23556572564,4429270.37200691,0.0,1.0
2021-05-10,118.94,119.945,118.75,119.2,3923211,109.471638869564,110.396634641078,109.296764047089,109.710941258214,4262535.22061534,0.0,1.0
2021-05-11,118.39,119.26,117.96,118.86,5520761,108.965422278188,109.766164886365,108.569652943112,109.398007365364,5998259.64168116,0.0,1.0
2021-05-12,116.35,117.595,116.25,117.17,4745641,107.087818921084,108.233709205199,106.995779540834,107.842541839136,5156098.3864738,0.0,1.0
2021-05-13,117.45,118.03,116.67,117.0,4519652,108.100252103836,108.634080509287,107.382344937885,107.68607489271,4910563.26945572,0.0,1.0
2021-05-14,118.31,118.82,117.33,117.99,3800475,108.891790773988,109.361191613264,107.989804847536,108.597264757187,4129183.60561491,0.0,1.0
2021-05-17,116.74,118.35,116.67,118.0,3732567,107.44677250406,108.928606526088,107.382344937885,108.606468695212,4055402.14401075,0.0,1.0
2021-05-18,116.98,118.0,116.72,116.72,3398438,107.66766701666,108.606468695212,107.42836462801,107.42836462801,3692373.84124321,0.0,1.0
2021-05-19,116.38,116.43,115.155,116.16,3430779,107.115430735159,107.161450425284,105.987948327095,106.912944098609,3727512.06133128,0.0,1.0
2021-05-20,117.8,117.97,116.41,116.55,2858296,108.422389934712,108.578856881137,107.143042549234,107.271897681585,3105514.17472676,0.0,1.0
2021-05-21,117.13,118.95,116.98,118.23,4629348,107.805726087036,109.480842807589,107.66766701666,108.818159269788,5029747.03590634,0.0,1.0
2021-05-24,117.29,118.26,117.24,118.04,3095991,107.952989095436,108.845771083863,107.906969405311,108.643284447312,3363767.76069605,0.0,1.0
2021-05-25,118.4,119.24,117.56,118.0,4704541,108.974626216213,109.747757010314,108.201495422111,108.606468695212,5111443.58774711,0.0,1.0
2021-05-26,116.75,118.275,116.05,117.52,6693116,107.455976442085,108.8595769909,106.811700780334,108.164679670011,7272013.32930196,0.0,1.0
2021-05-27,115.69,117.57,115.61,117.0,10358933,106.480359011433,108.210699360136,106.406727507233,107.68607489271,11254892.1688114,0.0,1.0
2021-05-28,116.65,117.82,116.29,116.47,4813106,107.363937061835,108.440797810762,107.032595292934,107.198266177384,5229398.53236418,0.0,1.0
2021-06-01,105.79,111.3,105.6913,110.15,25124055,97.3684603666653,102.43983021845,97.2776174983584,101.381377345573,27297071.0273235,0.0,1.0
2021-06-02,106.9,107.93,105.36,105.79,19215080,98.3900974874423,99.3381031040191,96.9726910315895,97.3684603666653,20877020.1926283,0.0,1.0
2021-06-03,109.2,109.67,106.55,107.0,12117950,100.507003233196,100.939588320372,98.0679596565667,98.4821368676925,13166049.1053517,0.0,1.0
2021-06-04,109.29,109.9102,108.41,109.3,7197233,100.589838675422,101.160666911733,99.77989212922,100.599042613447,7819732.1412167,0.0,1.0
2021-06-07,110.0,110.88,109.72,109.98,7933572,101.243318275198,102.053264821399,100.985608010497,101.224910399148,8619758.17137739,0.0,1.0
2021-06-08,107.9,110.5,107.825,110.5,8173948,99.3104912899441,101.703515176449,99.2414617547565,101.703515176449,8880924.64093273,0.0,1.0
2021-06-09,109.05,109.53,107.6,107.81,13780373,100.368944162821,100.810733188022,99.0343731491935,99.2276558477189,14972257.4864612,0.0,1.0
2021-06-10,110.15,110.25,108.99,109.05,8012722,101.381377345573,101.473416725823,100.313720534671,100.368944162821,8705753.9698985,0.0,1.0
2021-06-11,109.91,110.33,109.51,110.33,6517490,101.160482832973,101.547048230023,100.792325311972,101.547048230023,7081197.18134156,0.0,1.0
2021-06-14,110.48,110.56,109.63,110.08,4888693,101.685107300399,101.758738804599,100.902772568272,101.316949779398,5311523.16183749,0.0,1.0
2021-06-15,110.41,111.4,110.1042,110.94,5398786,101.620679734224,102.5318695987,101.339223309419,102.10848844955,5865734.8466766,0.0,1.0
2021-06-16,110.06,111.11,109.8025,110.19,7014076,101.298541903348,102.264955395975,101.061540499204,101.418193097673,7620733.62612227,0.0,1.0
2021-06-17,111.63,111.99,109.73,109.75,5967581,102.743560173276,103.074901942176,100.994811948522,101.013219824572,6483725.75280169,0.0,1.0
2021-06-18,110.33,111.35,110.0,110.0,8832123,101.547048230023,102.485849908575,101.243318275198,101.243318275198,9596026.15314522,0.0,1.0
2021-06-21,111.44,112.17,109.7304,110.25,4743614,102.5686853508,103.240572826627,100.995180106043,101.473416725823,5153896.06829817,0.0,1.0
2021-06-22,110.96,111.92,110.5,111.66,6519401,102.1268963256,103.010474376001,101.703515176449,102.771171987351,7083273.46650863,0.0,1.0
2021-06-23,110.84,111.26,110.6,110.6,4356141,102.016449069299,102.40301446635,101.795554556699,101.795554556699,4732909.96545091,0.0,1.0
2021-06-24,111.7,113.485,111.41,111.5,9718576,102.807987739451,104.450890676917,102.541073536725,102.623908978951,10559149.7613121,0.0,1.0
2021-06-25,112.72,113.26,111.51,111.88,8750439,103.746789418003,104.243802071354,102.633112916976,102.973658623901,9507277.18528165,0.0,1.0
2021-06-28,115.7,116.36,112.74,112.99,9567288,106.489562949458,107.097022859109,103.765197294053,103.995295744678,10394776.6423398,0.0,1.0
2021-06-29,117.21,118.84,115.46,115.74,8150283,107.879357591236,109.379599489314,106.268668436858,106.526378701558,8855212.82069265,0.0,1.0
2021-06-30,115.93,117.18,115.25,117.0,5844877,106.701253524034,107.851745777161,106.075385738332,107.68607489271,6350408.90552775,0.0,1.0
2021-07-01,117.16,117.29,115.48,115.61,4739640,107.833337901111,107.952989095436,106.287076312908,106.406727507233,5149578.3512631,0.0,1.0
2021-07-02,118.04,118.25,116.65,116.92,4787292,108.643284447312,108.836567145838,107.363937061835,107.61244338851,5201351.8419912,0.0,1.0
2021-07-06,118.82,119.065,117.76,118.0,5040477,109.361191613264,109.586688094877,108.385574182612,108.606468695212,5476435.18057059,0.0,1.0
2021-07-07,119.87,119.98,118.75,119.08,4068676,110.327605105891,110.428848424166,109.296764047089,109.600494001914,4420581.69985563,0.0,1.0
2021-07-08,119.26,119.43,117.9646,118.86,3908992,109.766164886365,109.92263183279,108.573886754604,109.398007365364,4247086.39864222,0.0,1.0
2021-07-09,119.74,120.24,119.24,119.65,4353592,110.207953911565,110.668150812816,109.747757010314,110.12511846934,4730140.49873669,0.0,1.0
2021-07-12,118.81,119.69,118.44,118.81,3905270,109.351987675239,110.16193422144,109.011441968313,109.351987675239,4243042.4774534,0.0,1.0
2021-07-13,118.65,119.26,118.11,118.57,3877095,109.204724666838,109.766164886365,108.707712013487,109.131093162638,4212430.58075941,0.0,1.0
2021-07-14,117.17,118.3,116.86,118.12,4660619,108.256719050262,109.300758416369,107.970301171064,109.134451260706,5044349.51493829,0.45,1.0
2021-07-15,116.66,117.16,116.27,116.7,5761542,107.785515442549,108.247479763836,107.425183271946,107.822472588252,6235916.64390434,0.0,1.0
2021-07-16,117.51,117.81,116.43,117.04,3977683,108.570854788736,108.848033381508,107.573011854758,108.136608326727,4305184.2065675,0.0,1.0
2021-07-19,118.79,119.33,116.925,116.98,6739677,109.75348345123,110.252404918219,108.030356532831,108.081172608173,7294586.06373762,0.0,1.0
2021-07-20,118.73,120.0,118.1,118.54,4678520,109.698047732675,110.871437108743,109.115972687854,109.522501290586,5063724.38781828,0.0,1.0
2021-07-21,118.98,119.29,117.23,119.22,4285320,109.929029893318,110.215447772516,108.312154768816,110.150772767536,4638150.39662232,0.0,1.0
2021-07-22,118.25,118.75,115.86,118.0,6958136,109.25456198424,109.716526305527,107.046372528491,109.023579823597,7531031.81282891,0.0,1.0
2021-07-23,120.8,121.1,119.27,119.63,4736348,111.610580022801,111.887758615573,110.196969199665,110.529583510991,5126313.63696089,0.0,1.0
2021-07-26,119.52,120.485,118.38,120.24,4955054,110.427951360308,111.319542500391,109.374672707775,111.09317998296,5363026.72271496,0.0,1.0
2021-07-27,119.81,121.23,119.6,119.6,5631002,110.695890666654,112.007869339107,110.501865651714,110.501865651714,6094628.67643046,0.0,1.0
2021-07-28,120.52,121.07,119.28,119.81,3796137,111.351880002881,111.860040756296,110.20620848609,110.695890666654,4108690.67705155,0.0,1.0
2021-07-29,121.09,121.4,120.415,121.08,3917240,111.878519329147,112.164937208345,111.254867495411,111.869280042721,4239764.65226979,0.0,1.0
2021-07-30,120.98,121.42,120.4,121.0,4688845,111.776887178464,112.183415781196,111.241008565772,111.795365751316,5074899.49325851,0.0,1.0
2021-08-02,120.92,121.78,120.175,121.5,3646088,111.72145145991,112.516030092522,111.033124621193,112.257330072602,3946287.44255267,0.0,1.0
2021-08-03,122.12,122.55,121.07,121.38,3696418,112.830165830997,113.227455147304,111.860040756296,112.146458635493,4000761.34635963,0.0,1.0
2021-08-04,121.57,122.65,121.01,121.38,3513439,112.322005077582,113.319848011561,111.804605037741,112.146458635493,3802716.83126541,0.0,1.0
2021-08-05,122.21,122.36,120.83,122.36,3258074,112.913319408829,113.051908705215,111.638297882078,113.051908705215,3526326.4389415,0.0,1.0
2021-08-06,122.17,122.21,121.22,122.0,3550297,112.876362263126,112.913319408829,111.998630052682,112.719294393888,3842609.52243402,0.0,1.0
2021-08-09,123.16,123.26,122.03,122.39,4271295,113.791051619273,113.88344448353,112.747012253166,113.079626564492,4622970.65291293,0.0,1.0
2021-08-10,122.7,123.56,122.1,123.35,4357052,113.366044443689,114.160623076302,112.811687258146,113.966598061362,4715788.42697957,0.0,1.0
2021-08-11,121.46,123.4,121.35,122.84,3683124,112.220372926899,114.01279449349,112.118740776216,113.49539445365,3986372.78929208,0.0,1.0
2021-08-12,122.81,123.25,121.0,121.18,3023662,113.467676594372,113.874205197105,111.795365751316,111.961672906979,3272614.20490228,0.0,1.0
2021-08-13,123.06,123.226,122.34,122.72,3398727,113.698658755016,113.852030909683,113.033430132363,113.384523016541,3678560.05690611,0.0,1.0
2021-08-16,124.66,124.7,123.33,123.69,4602632,115.176944583132,115.213901728835,113.94811948851,114.280733799837,4981588.17458359,0.0,1.0
2021-08-17,125.69,126.38,124.37,124.64,4609726,116.128591084982,116.766101848358,114.909005276786,115.158466010281,4989266.25671366,0.0,1.0
2021-08-18,123.93,126.08,123.86,125.81,3585154,114.502476674054,116.488923255586,114.437801669074,116.239462522091,3880336.46193331,0.0,1.0
2021-08-19,125.72,126.39,123.575,123.72,4283826,116.15630894426,116.775341134783,114.174482005941,114.308451659114,4636533.38862929,0.0,1.0
2021-08-20,126.32,126.98,125.12,125.91,5485778,116.710666129803,117.320459033901,115.601951758716,116.331855386348,5937447.70670147,0.0,1.0
2021-08-23,125.84,127.3,125.79,126.67,3906929,116.267180381368,117.616116199525,116.22098394924,117.034041154704,4228604.69951491,0.0,1.0
2021-08-24,125.5,125.91,124.84,125.6,3945970,115.953044642893,116.331855386348,115.343251738795,116.045437507151,4270860.12726232,0.0,1.0
2021-08-25,124.74,125.91,124.17,125.84,4379038,115.250858874538,116.331855386348,114.724219548272,116.267180381368,4739584.63697557,0.0,1.0
2021-08-26,125.47,126.2725,124.65,124.69,3991872,115.925326783616,116.666779519281,115.167705296707,115.204662442409,4320541.45316231,0.0,1.0
2021-08-27,124.59,126.26,124.3,125.68,4094475,115.112269578152,116.655230411249,114.844330271806,116.119351798557,4431592.23703484,0.0,1.0
2021-08-30,125.94,126.19,124.36,124.53,3151842,116.359573245626,116.590555406269,114.89976599036,115.056833859598,3411347.8625612,0.0,1.0
2021-08-31,126.37,127.21,125.91,126.4,6190397,116.756862561932,117.532962621693,116.331855386348,116.784580421209,6700081.27766409,0.0,1.0
2021-09-01,127.4,127.46,125.46,125.72,3484461,117.708509063782,117.763944782336,115.916087497191,116.15630894426,3771352.93727538,0.0,1.0
2021-09-02,128.49,128.85,127.34,127.5,3403549,118.715591284186,119.048205595513,117.653073345228,117.800901928039,3683779.07467202,0.0,1.0
2021-09-03,128.94,129.3988,128.15,129.0,2463390,119.131359173344,119.555257634557,118.401455545712,119.186794891898,2666212.39616538,0.0,1.0
2021-09-07,128.39,128.485,127.05,128.12,2765661,118.623198419929,118.710971640973,117.385134038881,118.373737686434,2993370.77839527,0.0,1.0
2021-09-08,129.06,129.52,127.995,128.56,3121341,119.242230610453,119.667237786036,118.258246606113,118.780266289166,3378335.57287284,0.0,1.0
2021-09-09,127.98,129.15,127.329,129.15,4546915,118.244387676474,119.325384188284,117.642910130159,119.325384188284,4921283.7339237,0.0,1.0
2021-09-10,128.8,129.44,128.0,128.0,4127392,119.002009163384,119.593323494631,118.262866249326,118.262866249326,4467219.44727948,0.0,1.0
2021-09-13,126.62,129.6992,124.81,129.67,5810983,116.987844722575,119.832805798785,115.315533879518,119.805827082422,6289428.35219201,0.0,1.0
2021-09-14,127.05,127.99,126.71,127.35,4197394,117.385134038881,118.2536269629,117.070998300407,117.662312631653,4542985.03866226,0.0,1.0
2021-09-15,127.49,128.18,126.28,126.88,4803163,117.791662641613,118.429173404989,116.6737089841,117.228066169644,5198629.82775887,0.0,1.0
2021-09-16,127.44,127.97,126.3,127.87,3317341,117.745466209485,118.235148390048,116.692187556952,118.142755525791,3590473.16767042,0.0,1.0
2021-09-17,126.79,127.8,126.46,126.78,10046204,117.144912591812,118.078080520811,116.840016139763,117.135673305387,10873354.8643156,0.0,1.0
2021-09-20,124.87,126.57,123.81,125.6,5262178,115.370969598073,116.941648290446,114.391605236945,116.045437507151,5695437.67508542,0.0,1.0
2021-09-21,125.13,126.78,125.1,125.57,4918788,115.611191045142,117.135673305387,115.583473185864,116.017719647874,5323774.77366939,0.0,1.0
2021-09-22,124.65,125.74,124.18,125.5,6553396,115.167705296707,116.174787517111,114.733458834697,115.953044642893,7092967.67957186,0.0,1.0
2021-09-23,125.3,125.895,124.81,125.42,4161505,115.768258914379,116.31799645671,115.315533879518,115.879130351488,4504141.12978627,0.0,1.0
2021-09-24,124.37,125.48,124.27,124.81,3045957,114.909005276786,115.934566070042,114.816612412529,115.315533879518,3296744.8563105,0.0,1.0
2021-09-27,120.58,123.5,120.45,123.33,6481151,111.407315721435,114.105187357748,111.287204997901,113.94811948851,7014774.4115303,0.0,1.0
2021-09-28,118.74,119.76,117.97,119.6,5855199,109.707287019101,110.649694234525,108.99586196432,110.501865651714,6337284.86184287,0.0,1.0
2021-09-29,119.46,120.06,118.77,118.92,4511387,110.372515641753,110.926872827297,109.735004878378,109.873594174764,4882830.54786265,0.0,1.0
2021-09-30,118.13,120.669,118.1,119.86,4786219,109.143690547132,111.489545370624,109.115972687854,110.742087098783,5180290.74915551,0.0,1.0
2021-10-01,117.21,118.43,115.1,118.2,8173204,108.293676195964,109.420869139903,106.344186760136,109.208365552112,8846142.03239785,0.0,1.0
2021-10-04,115.53,117.57,114.86,116.61,5903559,106.741476076442,108.626290507291,106.122443885918,107.739319010421,6389626.56635518,0.0,1.0
2021-10-05,115.88,116.95,115.53,116.11,4238369,107.064851101343,108.053454748896,106.741476076442,107.277354689134,4587333.70165626,0.0,1.0
2021-10-06,116.49,116.565,114.4,115.75,5498859,107.628447573312,107.697742221505,105.697436710335,106.944740377808,5951605.72648487,0.0,1.0
2021-10-07,117.91,118.71,117.45,117.55,4505817,108.940426245765,109.679569159824,108.515419070182,108.607811934439,4876801.9437656,0.0,1.0
2021-10-08,118.39,119.33,117.82,118.09,7193308,109.3839119942,110.252404918219,108.857272667934,109.106733401429,7785566.62121534,0.0,1.0
2021-10-11,116.88,118.94,116.845,118.15,3873246,107.988779743915,109.892072747616,107.956442241425,109.162169119983,4192148.42091508,0.0,1.0
2021-10-12,117.32,118.31,116.41,117.9,4599520,108.395308346648,109.309997702795,107.554533281906,108.93118695934,4978219.94909881,0.0,1.0
2021-10-13,117.0,118.23,116.44,117.5,3935418,108.099651181024,109.236083411389,107.582251141183,108.561615502311,4259439.3318526,0.0,1.0
2021-10-14,117.57,117.68,116.64,116.66,4977898,109.042058396449,109.144079544901,108.179515959528,108.198065259247,5367208.54747785,0.45,1.0
2021-10-15,117.49,118.33,117.13,118.08,6012639,108.967861197574,109.74693178576,108.633973802637,109.515065539276,6482874.38466974,0.0,1.0
2021-10-18,116.82,117.49,116.3035,117.29,5275825,108.346459656997,108.967861197574,107.867423991761,108.782368200387,5688435.76847043,0.0,1.0
2021-10-19,119.34,120.18,117.06,117.06,5879958,110.683671421555,111.46274200974,108.569051253621,108.569051253621,6339816.69299186,0.0,1.0
2021-10-20,123.31,124.8,122.19,123.53,8401863,114.365707415719,115.747630244763,113.326946631471,114.569749712625,9058954.38362498,0.0,1.0
2021-10-21,125.05,125.6,123.09,123.51,4984294,115.979496491247,116.489602233511,114.161665118813,114.551200412906,5374104.76469036,0.0,1.0
2021-10-22,126.72,126.84,124.88,125.51,5742356,117.528363017759,117.639658816072,115.821827443638,116.406130384777,6191453.14063505,0.0,1.0
2021-10-25,126.58,126.85,125.395,126.49,4427034,117.398517919728,117.648933465931,116.299471911395,117.315046070994,4773262.67528487,0.0,1.0
2021-10-26,128.13,128.775,126.785,127.0,3994004,118.836088647928,119.434303563857,117.588648241845,117.788053213821,4306366.343276,0.0,1.0
2021-10-27,127.71,129.4026,127.365,129.0,4128838,118.446553353836,120.01638058903,118.126577933688,119.642983185692,4451745.41638888,0.0,1.0
2021-10-28,127.71,128.94,127.04,128.03,3645516,118.446553353836,119.587335286536,117.825151813259,118.743342149335,3930623.85672974,0.0,1.0
2021-10-29,128.89,129.005,126.83,127.26,4692322,119.54096203724,119.647620510622,117.630384166212,118.029194110165,5059298.27126196,0.0,1.0
2021-11-01,128.94,129.53,128.29,128.635,3481457,119.587335286536,120.134539628238,118.984483045678,119.304458465826,3753734.16009664,0.0,1.0
2021-11-02,127.71,129.53,127.29,129.33,7742234,118.446553353836,120.134539628238,118.057018059743,119.949046631051,8347737.23796141,0.0,1.0
2021-11-03,128.7,128.74,126.97,127.38,5110642,119.364743689912,119.401842289349,117.760229264243,118.140489908477,5510334.16624836,0.0,1.0
2021-11-04,129.09,129.49,128.19,128.95,4675894,119.726455034427,120.097441028801,118.891736547085,119.596609936396,5041585.47320585,0.0,1.0
2021-11-05,124.37,127.32,123.93,127.08,7989929,115.348820300811,118.084842009321,114.940735706999,117.862250412696,8614803.92377288,0.0,1.0
2021-11-08,126.8,127.23,123.81,124.0,4929976,117.602560216634,118.001370160586,114.829439908687,115.005658256014,5315538.67235946,0.0,1.0
2021-11-09,126.43,127.5,126.25,126.7,5112082,117.259398171838,118.251785706789,117.09245447437,117.509813718041,5511886.78550821,0.0,1.0
2021-11-10,127.82,128.11,126.05,126.19,5358931,118.548574502288,118.81753934821,116.906961477182,117.036806575213,5778041.30750454,0.0,1.0
2021-11-11,127.25,128.96,127.24,127.97,5054821,118.019919460305,119.605884586255,118.010644810446,118.687694250179,5450147.52756499,0.0,1.0
2021-11-12,128.45,128.85,127.12,127.94,6441487,119.132877443428,119.503863437802,117.899349012134,118.659870300601,6945261.65157815,0.0,1.0
2021-11-15,129.44,130.195,128.26,128.77,4565941,120.051067779504,120.751303843885,118.9566590961,119.429666238927,4923033.28884595,0.0,1.0
2021-11-16,130.89,131.605,129.64,129.64,4141322,121.395892009111,122.059029474055,120.236560776691,120.236560776691,4465205.76280553,0.0,1.0
2021-11-17,128.62,130.7,128.54,130.61,4759890,119.290546491037,121.219673661783,119.216349292162,121.136201813049,5132150.61719916,0.0,1.0
2021-11-18,127.64,129.43,127.47,129.31,4467001,118.38163080482,120.041793129645,118.223961757211,119.930497331332,4816355.40720043,0.0,1.0
2021-11-19,126.84,128.53,126.46,128.41,6867681,117.639658816072,119.207074642303,117.287222121416,119.09577884399,7404787.354934,0.0,1.0
2021-11-22,125.26,126.8,124.68,126.78,4205655,116.174264138293,117.602560216634,115.636334446451,117.584010916915,4534570.10644716,0.0,1.0
2021-11-23,124.48,124.89,123.22,124.51,4873730,115.450841449264,115.831102093497,114.282235566985,115.478665398842,5254893.79535282,0.0,1.0
2021-11-24,125.07,125.2818,124.0,124.065,3729581,115.998045790966,116.194482874987,115.005658256014,115.0659434801,4021263.39706257,0.0,1.0
2021-11-26,125.88,129.75,125.44,127.81,4671350,116.749292429573,120.338581925144,116.341207835762,118.539299852429,5036686.09687479,0.0,1.0
2021-11-29,128.03,128.94,125.36,126.35,5648325,118.743342149335,119.587335286536,116.267010636887,117.185200972963,6090068.18117465,0.0,1.0
2021-11-30,125.77,128.79,125.34,128.2,7270172,116.64727128112,119.448215538646,116.248461337168,118.901011196944,7838756.29834811,0.0,1.0
2021-12-01,126.74,128.48,125.12,126.48,4816874,117.546912317478,119.160701393006,116.044419040262,117.305771421135,5193591.21157644,0.0,1.0
2021-12-02,128.38,129.85,126.29,126.29,5090982,119.067954894412,120.431328423738,117.129553073807,117.129553073807,5489136.60052016,0.0,1.0
2021-12-03,130.27,130.455,128.03,128.875,5254610,120.820863717831,120.992444740229,118.743342149335,119.52705006245,5665561.58958312,0.0,1.0
2021-12-06,132.47,133.28,130.61,130.76,6601840,122.861286686889,123.612533325497,121.136201813049,121.275321560939,7118155.51003281,0.0,1.0
2021-12-07,132.42,134.08,131.8,134.0,5143597,122.814913437592,124.354505314245,122.239885146312,124.28030811537,5545866.50493473,0.0,1.0
2021-12-08,132.37,133.45,131.12,132.8,5389410,122.768540188295,123.770202373106,121.609208955876,123.167350132248,5810904.00363021,0.0,1.0
2021-12-09,132.53,133.11,131.48,132.5,2663411,122.916934586045,123.454864277888,121.943096350813,122.889110636467,2871710.56631667,0.0,1.0
2021-12-10,134.37,134.5,132.87,133.42,4371797,124.623470160167,124.744040608338,123.232272681263,123.742378423528,4713705.70996795,0.0,1.0
2021-12-13,135.96,137.0,134.5,134.5,5094833,126.098139487804,127.062703073177,124.744040608338,124.744040608338,5493288.77883243,0.0,1.0
2021-12-14,132.94,136.0,132.0,135.93,8193321,123.297195230279,126.135238087242,122.425378143499,126.070315538226,8834102.76856413,0.0,1.0
2021-12-15,135.56,135.67,132.9,133.54,6422458,125.72715349343,125.829174641883,123.260096630841,123.85367422184,6924744.43498393,0.0,1.0
2021-12-16,136.09,136.61,134.6,135.44,6984050,126.218709935976,126.700991728662,124.836787106932,125.615857695118,7530257.32066282,0.0,1.0
2021-12-17,137.11,139.27,136.89,137.54,12156222,127.16472422163,129.168048591251,126.960681924724,127.563534165582,13106933.6140352,0.0,1.0
2021-12-20,134.98,137.81,134.22,136.2,6501433,125.189223801587,127.813949711785,124.484350412276,126.320731084429,7009895.89751634,0.0,1.0
2021-12-21,135.27,137.1767,133.4,136.02,7153827,125.458188647509,127.226586136192,123.723829123809,126.15378738696,7713312.20960692,0.0,1.0
2021-12-22,138.99,139.02,135.79,135.88,6768868,128.908358395189,128.936182344767,125.940470440195,126.023942288929,7298246.40568157,0.0,1.0
2021-12-23,139.16,140.23,138.72,139.65,3492052,129.066027442798,130.058414977749,128.657942848986,129.520485285907,3765157.77194254,0.0,1.0
2021-12-27,141.46,142.6,139.43,139.82,3802592,131.19919691045,132.256506994417,129.316442989001,129.678154333516,4099984.42816044,0.0,1.0
2021-12-28,140.47,141.71,140.13,141.58,3298743,130.281006574374,131.431063156934,129.965668479156,131.310492708762,3556730.4965937,0.0,1.0
2021-12-29,141.19,141.66,139.33,140.47,2848992,130.948781364247,131.384689907637,129.223696490407,130.281006574374,3071805.45163764,0.0,1.0
2021-12-30,141.0,141.745,140.59,141.41,2809120,130.77256301692,131.463524431442,130.392302372686,131.152823661153,3028815.1494649,0.0,1.0
2021-12-31,140.74,141.77,140.72,141.0,3146605,130.531422120576,131.48671105609,130.512872820858,130.77256301692,3392694.11537494,0.0,1.0
2022-01-03,139.04,139.8301,137.21,139.43,6692433,128.954731644486,129.687521729874,127.257470720224,129.316442989001,7215833.59101029,0.0,1.0
2022-01-04,135.77,139.65,134.76,139.5,8241222,125.921921140476,129.520485285907,124.985181504681,129.381365538016,8885750.0013184,0.0,1.0
2022-01-05,135.16,137.03,135.07,135.15,5948372,125.356167499056,127.090527022755,125.272695650322,125.346892849196,6413581.20274421,0.0,1.0
2022-01-06,135.14,136.21,133.88,135.0,5710227,125.337618199337,126.330005734288,124.169012317058,125.207773101306,6156811.40160745,0.0,1.0
2022-01-07,135.56,136.18,134.38,134.88,4367483,125.72715349343,126.30218178471,124.632744810026,125.096477302994,4709054.32143533,0.0,1.0
2022-01-10,135.26,135.5,133.92,134.79,5975633,125.448913997649,125.671505594274,124.206110916496,125.01300545426,6442974.22610727,0.0,1.0
2022-01-11,135.7,135.97,134.04,135.23,5703412,125.856998591461,126.107414137664,124.317406714808,125.421090048071,6149463.41531865,0.0,1.0
2022-01-12,133.72,135.7,132.53,134.89,8416010,124.020617919308,125.856998591461,122.916934586045,125.105751952853,9074207.78964523,0.0,1.0
2022-01-13,129.65,132.83,129.43,132.39,7174538,120.68174396994,123.641774404375,120.4769619902,123.232210444893,7707701.4393469,0.47,1.0
2022-01-14,128.16,130.59,127.02,130.49,9256873,119.294811470787,121.556721519742,118.233668484858,121.463638801678,9944781.57979668,0.0,1.0
2022-01-18,126.57,127.93,125.55,127.4,5802335,117.81479625357,119.08072121924,116.865352529317,118.587382813501,6233525.53587043,0.0,1.0
2022-01-19,126.05,127.58,125.83,126.75,3994939,117.330766119637,118.754931706016,117.125984139897,117.982345146085,4291816.01385386,0.0,1.0
2022-01-20,124.71,127.91,124.61,126.24,8652569,116.08345769758,119.062104675627,115.990374979516,117.507623283959,9295569.76844337,0.0,1.0
2022-01-21,125.83,127.09,124.86,126.81,10132682,117.125984139897,118.298826387503,116.223081774676,118.038194776924,10885674.8177853,0.0,1.0
2022-01-24,123.82,124.5,120.68,124.01,10868714,115.255021506811,115.887983989646,112.332224159602,115.431878671132,11676403.7686677,0.0,1.0
2022-01-25,123.27,124.6217,121.59,123.08,9126620,114.743066557459,116.00126565753,113.179276893984,114.566209393137,9804849.05235318,0.0,1.0
2022-01-26,120.07,121.68,119.0,119.19,14753096,111.764419579412,113.263051340242,110.768434496127,110.945291660449,15849446.9294082,0.0,1.0
2022-01-27,120.44,123.17,119.74,120.98,9180134,112.108825636248,114.649983839395,111.457246609801,112.611472313794,9862339.85313026,0.0,1.0
2022-01-28,125.35,125.53,119.61,120.77,8286467,116.679187093189,116.846735985705,111.336239076317,112.41599860586,8902261.52861699,0.0,1.0
2022-01-31,127.46,127.96,125.13,125.52,7210140,118.643232444339,119.108646034659,116.474405113449,116.837427713898,7745949.14068232,0.0,1.0
2022-02-01,127.2,127.66,126.24,127.37,5602013,118.401217377373,118.829397880467,117.507623283959,118.559457998082,6018316.95132703,0.0,1.0
2022-02-02,130.04,130.74,127.86,128.25,7450501,121.04476657039,121.696345596838,119.015563316595,119.378585917045,8004172.15457709,0.0,1.0
2022-02-03,130.11,130.935,128.2573,128.63,5613547,121.109924473035,121.877856897062,119.385380955463,119.732300245688,6030708.08067937,0.0,1.0
2022-02-04,129.71,130.52,128.6,129.56,4149683,120.737593600779,121.491563617097,119.704375430269,120.597969523683,4458059.54779711,0.0,1.0
2022-02-07,128.05,129.95,127.68,129.87,4035240,119.192420480917,120.960992124132,118.84801442408,120.886525949681,4335111.91328418,0.0,1.0
2022-02-08,128.65,128.94,127.16,127.53,3890854,119.750916789301,120.020856671686,118.363984290147,118.708390346984,4179996.11627793,0.0,1.0
2022-02-09,130.49,130.79,129.42,129.52,3434199,121.463638801678,121.74288695587,120.467653718393,120.560736436457,3689405.5861581,0.0,1.0
2022-02-10,127.76,129.92,127.17,128.57,5917727,118.922480598531,120.933067308713,118.373292561954,119.676450614849,6357492.69368452,0.0,1.0
2022-02-11,125.49,128.92,125.15,127.78,4803244,116.809502898479,120.002240128073,116.493021657062,118.941097142144,5160188.80830156,0.0,1.0
2022-02-14,122.78,125.57,121.98,125.0,7433877,114.286961238945,116.88396907293,113.542299494434,116.353397579966,7986312.77063803,0.0,1.0
2022-02-15,123.98,125.4199,123.4131,124.187,5297968,115.403953855713,116.744251913116,114.876267927008,115.596635082105,5691677.37061449,0.0,1.0
2022-02-16,123.68,124.11,121.56,123.45,5078173,115.124705701521,115.524961389196,113.151352078565,114.910615449974,5455548.683602,0.0,1.0
2022-02-17,120.58,123.18,120.47,122.99,3688344,112.239141441538,114.659292111201,112.136750451668,114.48243494688,3962436.93428154,0.0,1.0
2022-02-18,116.79,120.31,114.84,120.0,12376135,108.711306426913,111.987818102765,106.896193424666,111.699261676767,13295846.1650146,0.0,1.0
2022-02-22,117.51,119.33,116.1,116.54,6584991,109.381501996974,111.075607465738,108.069035672272,108.478599631754,7074343.26904203,0.0,1.0
2022-02-23,117.25,118.8399,116.99,118.0,5184241,109.139486930008,110.619409064507,108.897471863041,109.837607315488,5569498.94440882,0.0,1.0
2022-02-24,118.72,118.915,114.4275,115.0,6252741,110.507802885548,110.689314185773,106.512227212652,107.045125773568,6717402.68231394,0.0,1.0
2022-02-25,122.41,122.93,118.5,118.72,5837687,113.942555182109,114.426585316041,110.303020905807,110.507802885548,6271504.65888625,0.0,1.0
2022-02-28,120.62,121.0582,119.15,121.05,6828353,112.276374528764,112.68426299932,110.908058573223,112.676630216439,7335790.2970851,0.0,1.0
2022-03-01,118.17,121.16,117.38,120.31,6697813,109.995847936196,112.779021206309,109.260494463491,111.987818102765,7195549.44173079,0.0,1.0
2022-03-02,120.36,121.05,118.26,118.62,6419829,112.034359461797,112.676630216439,110.079622382454,110.414720167484,6896907.53936503,0.0,1.0
2022-03-03,120.97,122.07,120.49,120.8,5223115,112.602164041988,113.626073940691,112.15536699528,112.443923421279,5611261.79879096,0.0,1.0
2022-03-04,121.41,121.76,119.01,119.93,5911494,113.011728001469,113.337517514693,110.777742767934,111.634103774122,6350796.49902062,0.0,1.0
2022-03-07,118.86,120.89,117.26,120.54,6632006,110.638118690838,112.527697867536,109.148795201814,112.201908354312,7124852.1078231,0.0,1.0
2022-03-08,116.11,119.02,115.71,117.91,6694194,108.078343944078,110.78705103974,107.706013071823,109.75383286923,7191661.50197649,0.0,1.0
2022-03-09,118.39,119.2,116.44,117.9,5004766,110.200629915937,110.954599932255,108.38551691369,109.744524597424,5376686.56877897,0.0,1.0
2022-03-10,117.0,117.81,115.73,117.18,4377620,108.906780134848,109.660750151166,107.724629615435,109.074329027363,4702935.29352184,0.0,1.0
2022-03-11,114.02,118.06,113.88,117.44,8012571,106.132915136541,109.893456946326,106.002599331252,109.316344094329,8608011.41893307,0.0,1.0
2022-03-14,115.52,117.21,114.58,114.9,5527517,107.529155907501,109.102253842782,106.6541783577,106.952043055504,5938284.90934389,0.0,1.0
2022-03-15,117.48,117.79,116.22,117.5,5041193,109.353577181555,109.642133607553,108.180734933949,109.372193725168,5415820.57856901,0.0,1.0
2022-03-16,119.48,119.54,116.96,118.21,4441833,111.215231542834,111.271081173673,108.869547047622,110.033081023422,4771920.17206384,0.0,1.0
2022-03-17,121.2,121.24,118.73,119.0,3998929,112.816254293535,112.85348738076,110.517111157355,110.768434496127,4296102.52383441,0.0,1.0
2022-03-18,122.45,122.67,120.68,121.74,7677471,113.979788269334,114.184570249075,112.332224159602,113.31890097108,8248009.03936171,0.0,1.0
2022-03-21,121.76,123.0962,121.16,121.93,4092450,113.337517514693,114.581288793464,112.779021206309,113.495758135402,4396573.37593795,0.0,1.0
2022-03-22,121.89,122.53,121.26,121.89,4287642,113.458525048176,114.054254443785,112.872103924373,113.458525048176,4606270.73336348,0.0,1.0
2022-03-23,116.92,121.24,116.735,121.11,5656038,108.832313960397,112.85348738076,108.660110931978,112.732479847277,6076356.72618926,0.0,1.0
2022-03-24,117.82,117.88,116.61,117.38,4505761,109.670058422972,109.725908053811,108.543757534398,109.260494463491,4840598.87132149,0.0,1.0
2022-03-25,118.95,119.31,117.7399,118.65,2871275,110.721893137095,111.056990922126,109.595499165803,110.442644982903,3084648.85826248,0.0,1.0
2022-03-28,119.99,120.0,118.71,119.38,5350889,111.689953404961,111.699261676767,110.498494613742,111.12214882477,5748531.10361743,0.0,1.0
2022-03-29,120.19,122.065,119.3099,121.83,5126112,111.876118841089,113.621419804788,111.056897839407,113.402675417338,5507050.18785225,0.0,1.0
2022-03-30,120.38,120.74,119.4704,119.87,4064857,112.05297600541,112.38807379044,111.2062956019,111.578254143284,4366929.84964875,0.0,1.0
2022-03-31,118.36,120.49,118.1,120.21,5432805,110.172705100518,112.15536699528,109.930690033551,111.894735384701,5836534.55012585,0.0,1.0
2022-04-01,118.58,118.97,117.26,118.84,4314111,110.377487080259,110.740509680708,109.148795201814,110.619502147225,4634706.73152781,0.0,1.0
2022-04-04,118.88,118.98,117.57,117.87,4040341,110.65673523445,110.749817952514,109.437351627812,109.716599782004,4340591.98531701,0.0,1.0
2022-04-05,119.48,121.19,118.14,118.26,5977650,111.215231542834,112.806946021728,109.967923120777,110.079622382454,6421868.76826243,0.0,1.0
2022-04-06,119.94,120.19,117.76,119.0,5485138,111.643412045929,111.876118841089,109.614208792134,110.768434496127,5892756.58692115,0.0,1.0
2022-04-07,123.37,124.21,119.29,119.6,5863463,114.836149275523,115.61804410726,111.038374378513,111.326930804511,6299196.15794872,0.0,1.0
2022-04-08,123.25,124.36,122.11,123.42,5094041,114.724450013846,115.757668184356,113.663307027917,114.882690634555,5472595.88670267,0.0,1.0
2022-04-11,120.04,123.5,119.775,123.48,4071229,111.736494763993,114.957156809006,111.489825561123,114.938540265393,4373775.37385831,0.0,1.0
2022-04-12,118.39,120.61,117.72,119.79,4432429,110.200629915937,112.267066256957,109.576975704908,111.503787968833,4761817.32999433,0.0,1.0
2022-04-13,119.48,119.81,117.25,117.56,4407967,111.652720317735,111.961101617575,109.568810321848,109.85850184594,4716982.22543302,0.47,1.0
2022-04-14,117.69,120.249,117.56,120.05,3140189,109.979985388301,112.37134219524,109.85850184594,112.185378926549,3360328.17339611,0.0,1.0
2022-04-18,116.29,118.33,115.54,117.02,4115904,108.671701085951,110.578058212233,107.970834495406,109.353877900748,4404444.50005833,0.0,1.0
2022-04-19,119.98,120.225,116.645,116.68,5120871,112.119964711432,112.348914464343,109.003444605475,109.036151713034,5479863.50300157,0.0,1.0
2022-04-20,122.64,124.05,117.5,119.48,8268807,114.605704885897,115.923334076122,109.802432518697,111.652720317735,8848481.77051603,0.0,1.0
2022-04-21,123.37,124.35,122.65,123.18,7321143,115.287881700694,116.20368071234,114.615049773771,115.11032883109,7834382.92547414,0.0,1.0
2022-04-22,119.64,123.18,119.56,123.02,6710063,111.802238523718,115.11032883109,111.727479420726,114.960810625107,7180463.89697013,0.0,1.0
2022-04-25,120.01,120.31,117.84,119.16,4503493,112.147999375053,112.428346011271,110.12015870641,111.353683905769,4819204.96078171,0.0,1.0
2022-04-26,116.97,119.64,116.97,118.61,3357226,109.307153461378,111.802238523718,109.307153461378,110.839715072703,3592580.29126843,0.0,1.0
2022-04-27,116.72,118.58,116.13,117.29,4178704,109.07353126453,110.811680409081,108.522182879968,109.606189873344,4471647.0185339,0.0,1.0
2022-04-28,118.01,118.74,116.83,117.55,4960091,110.279021800267,110.961198615064,109.176325031143,109.849156958066,5307812.21445857,0.0,1.0
2022-04-29,113.5,117.77,113.13,117.06,6815890,106.064477369124,110.054744491293,105.718716517788,109.391257452244,7293709.77153563,0.0,1.0
2022-05-02,112.83,114.015,110.2757,113.5,4904965,105.43836988157,106.545739094631,103.051405171932,106.064477369124,5248821.67252413,0.0,1.0
2022-05-03,112.43,114.3433,111.82,113.05,4491506,105.064574366613,106.852531763533,104.494536206303,105.643957414797,4806377.62656249,0.0,1.0
2022-05-04,115.7,116.33,111.13,112.5,5273412,108.120352701389,108.709080637447,103.849738943002,105.129988581731,5643098.20635798,0.0,1.0
2022-05-05,113.01,115.0,111.68,114.86,5703274,105.606577863301,107.466210550214,104.363707776068,107.335382119979,6103095.16490807,0.0,1.0
2022-05-06,112.27,113.67,110.97,112.55,4966926,104.91505616063,106.223340462981,103.700220737019,105.1767130211,5315126.37391368,0.0,1.0
2022-05-09,107.39,111.2,106.94,110.69,6478186,100.354750878152,103.91515315812,99.9342309238247,103.438563876549,6932331.43874465,0.0,1.0
2022-05-10,106.75,109.63,106.21,108.91,6248265,99.75667805422,102.448005761912,99.2520541090277,101.775173834989,6686292.10354688,0.0,1.0
2022-05-11,105.84,108.02,105.66,106.66,6636064,98.9062932576922,100.943478814209,98.7380852759615,99.6725740633546,7101277.28606769,0.0,1.0
2022-05-12,107.97,108.02,104.63,105.5,8516064,100.89675437484,100.943478814209,97.7755618249465,98.5885670699786,9113072.42514517,0.0,1.0
2022-05-13,109.88,110.51,108.36,108.36,6159308,102.681627958761,103.270355894818,101.261205001923,101.261205001923,6591098.88004318,0.0,1.0
2022-05-16,109.71,110.52,107.81,109.4,7459031,102.522764864904,103.279700782692,100.747236168857,102.233073340812,7981937.39788746,0.0,1.0
2022-05-17,114.54,115.43,111.59,111.59,9172021,107.036345708013,107.868040728793,104.279603785203,104.279603785203,9815014.50176426,0.0,1.0
2022-05-18,112.74,114.7,112.225,113.42,6933934,105.354265890705,107.185863913996,104.873004165198,105.989718266132,7420029.10419377,0.0,1.0
2022-05-19,112.44,113.01,110.52,112.03,6304787,105.073919254487,105.606577863301,103.279700782692,104.690778851656,6746776.5103825,0.0,1.0
2022-05-20,113.24,113.72,110.82,113.4,4509572,105.821510284402,106.27006490235,103.56004741891,105.971028490385,4825710.12176597,0.0,1.0
2022-05-23,115.03,115.36,112.94,113.85,4357021,107.494245213835,107.802626513675,105.541163648184,106.391548444711,4662464.71737163,0.0,1.0
2022-05-24,113.77,115.16,111.83,115.16,5272691,106.31678934172,107.615728756197,104.503881094177,107.615728756197,5642326.66152007,0.0,1.0
2022-05-25,113.19,114.94,112.345,113.2,3921666,105.774785845032,107.41014122297,104.985142819685,105.784130732906,4196589.67866252,0.0,1.0
2022-05-26,114.87,115.51,113.21,113.78,4027839,107.344727007852,107.942799831784,105.79347562078,106.326134229594,4310205.80914195,0.0,1.0
2022-05-27,116.69,116.92,115.475,116.08,3884809,109.045496600908,109.260429022008,107.910092724225,108.475458440598,4157148.86300243,0.0,1.0
2022-05-31,117.46,118.09,114.4,115.56,10563503,109.765052967201,110.353780903258,106.905517277778,107.989524271154,11304044.6739525,0.0,1.0
2022-06-01,115.08,118.0,114.53,117.85,4890221,107.540969653205,110.269676912393,107.027000820139,110.129503594284,5233044.06213551,0.0,1.0
2022-06-02,117.51,117.61,113.23,115.29,3856668,109.81177740657,109.90522628531,105.812165396528,107.737212298558,4127035.07204033,0.0,1.0
2022-06-03,116.57,117.55,116.33,116.78,3778231,108.933357946421,109.849156958066,108.709080637447,109.129600591773,4043099.34048508,0.0,1.0
2022-06-06,116.42,118.23,116.04,117.38,4205819,108.793184628312,110.484609333494,108.438078889102,109.690293864209,4500662.88299991,0.0,1.0
2022-06-07,116.88,117.23,115.22,116.1,3285596,109.223049470513,109.5501205461,107.67179808344,108.494148216346,3515928.75626197,0.0,1.0
2022-06-08,114.69,116.15,114.34,115.74,3683416,107.176519026122,108.540872655716,106.849447950534,108.157732252885,3941637.44893633,0.0,1.0
2022-06-09,112.71,115.4375,112.68,114.64,3424730,105.326231227083,107.875049394698,105.298196563461,107.129794586752,3664816.57800688,0.0,1.0
2022-06-10,109.63,111.48,109.1,110.81,4806646,102.448005761912,104.17681001859,101.952726704594,103.550702531036,5143610.13726936,0.0,1.0
2022-06-13,105.91,108.1,105.335,107.68,5215418,98.9717074728098,101.018237917201,98.4343764200587,100.625752626496,5581038.60673263,0.0,1.0
2022-06-14,102.94,105.4,101.9501,105.1,5890317,96.1962757742521,98.4951181912393,95.2712253236116,98.2147715550213,6303250.58948171,0.0,1.0
2022-06-15,104.8,106.08,102.66,104.32,5278086,97.9344249188033,99.1305705666666,95.934618913782,97.4858703008546,5648099.87150695,0.0,1.0
2022-06-16,102.07,102.75,101.24,102.4,4793568,95.38327052922,96.0187229046474,94.6076448356837,95.6916518290598,5129615.31980718,0.0,1.0
2022-06-17,102.53,103.69,101.24,101.24,10249174,95.8131353714209,96.8971423647969,94.6076448356837,94.6076448356837,10967680.0174253,0.0,1.0
2022-06-21,104.41,104.95,103.33,104.86,5338273,97.56997429172,98.0745982369123,96.5607264013354,97.9904942460469,5712506.20875996,0.0,1.0
2022-06-22,105.44,106.58,103.29,103.55,5511798,98.532497742735,99.5978149603632,96.5233468498397,96.7663139345619,5898195.97020061,0.0,1.0
2022-06-23,106.21,106.78,105.07,105.95,5064908,99.2520541090277,99.7847127178418,98.1867368913995,99.0090870243055,5419977.28418872,0.0,1.0
2022-06-24,109.45,109.64,106.43,107.0,14301628,102.279797780182,102.457350649786,99.4576416422542,99.9903002510683,15304226.4315397,0.0,1.0
2022-06-27,109.08,110.1,108.3,109.9,3804195,101.934036928846,102.887215491987,101.205135674679,102.700317734508,4070883.51548031,0.0,1.0
2022-06-28,106.97,109.93,106.9,109.25,4195684,99.9622655874465,102.72835239813,99.896851372329,102.092900022703,4489817.38101345,0.0,1.0
2022-06-29,109.1,109.67,106.7388,107.46,4552069,101.952726704594,102.485385313408,99.7462117798012,100.420165093269,4871186.32284331,0.0,1.0
2022-06-30,108.65,109.08,107.3577,108.08,6070930,101.532206750267,101.934036928846,100.324566890319,100.999548141453,6496525.24663821,0.0,1.0
2022-07-01,110.22,110.47,107.65,108.21,3291666,102.999354146474,103.232976343323,100.597717962874,101.121031683814,3522424.28631209,0.0,1.0
2022-07-05,109.3,109.49,107.2,108.74,4752359,102.139624462073,102.317177331677,100.177198008547,101.616310741132,5085517.41242086,0.0,1.0
2022-07-06,108.69,109.5,108.13,108.83,3975313,101.569586301763,102.326522219551,101.046272580823,101.700414731998,4253997.53708065,0.0,1.0
2022-07-07,109.49,109.62,108.2,108.48,4148986,102.317177331677,102.438660874038,101.11168679594,101.37334365641,4439845.67388333,0.0,1.0
2022-07-08,109.26,109.92,108.55,108.73,3115701,102.102244910577,102.719007510256,101.438757871528,101.606965853258,3334123.47160581,0.0,1.0
2022-07-11,108.89,109.4,108.08,108.6,4041085,101.756484059241,102.233073340812,100.999548141453,101.485482310897,4324380.40404206,0.0,1.0
2022-07-12,108.3,110.37,107.6974,108.5,5756286,101.205135674679,103.139527464583,100.642012731396,101.392033432158,6159823.50741488,0.0,1.0
2022-07-13,106.21,106.97,105.68,106.84,5087746,99.2520541090277,99.9622655874465,98.7567750517093,99.8407820450854,5444416.31471332,0.0,1.0
2022-07-14,105.71,105.92,103.76,104.63,4993611,99.2240194454059,99.4211346103244,97.3936643425912,98.2102843115393,5320028.57534351,0.47,1.0
2022-07-15,108.82,108.98,107.26,107.41,4617888,102.143201173485,102.29338415628,100.678917091233,100.819713637603,4919745.67457013,0.0,1.0
2022-07-18,107.02,108.955,106.7,108.56,4499890,100.45364261704,102.269918065218,100.15327665145,101.899153826443,4794034.49445754,0.0,1.0
2022-07-19,109.93,109.995,107.96,108.43,5788433,103.185095616625,103.246107453386,101.335967640961,101.777130152922,6166805.73766389,0.0,1.0
2022-07-20,108.23,108.82,106.88,106.99,7300163,101.589401424428,102.143201173485,100.322232507095,100.425483307766,7777353.05466634,0.0,1.0
2022-07-21,110.69,110.72,108.4106,108.62,5698031,103.898464784902,103.926624094176,101.758920466258,101.955472444991,6070494.42641671,0.0,1.0
2022-07-22,109.2,112.0,108.33,112.0,4733959,102.499885757623,105.128087956536,101.683265788675,105.128087956536,5043403.89239462,0.0,1.0
2022-07-25,108.5,109.33,107.465,109.09,3905828,101.842835207895,102.621909431144,100.871339037939,102.396634956951,4161140.41930313,0.0,1.0
2022-07-26,109.09,109.875,108.3,108.71,4823970,102.396634956951,103.13347021629,101.655106479401,102.039950372813,5139298.64512874,0.0,1.0
2022-07-27,109.99,110.64,108.62,109.375,3303518,103.241414235174,103.851532602778,101.955472444991,102.664148395055,3519459.19679398,0.0,1.0
2022-07-28,110.36,111.35,108.54,110.1,4736085,103.588712382887,104.517969588931,101.880380953593,103.344665035845,5045668.86272395,0.0,1.0
2022-07-29,108.84,109.87,108.555,109.83,4922856,102.161974046334,103.128776998077,101.89446060823,103.091231252379,5244648.53035235,0.0,1.0
2022-08-01,109.52,109.9,108.11,108.38,3872074,102.800251723213,103.156936307351,101.476764187332,101.730197970798,4125180.02019875,0.0,1.0
2022-08-02,108.64,110.9,108.54,109.62,3093842,101.97424531784,104.09557994982,101.880380953593,102.89411608746,3296077.29708982,0.0,1.0
2022-08-03,109.61,109.97,108.27,109.11,3866170,102.884729651035,103.222641362324,101.626947170127,102.415407829801,4118890.09318826,0.0,1.0
2022-08-04,109.72,110.62,109.58,110.41,2794119,102.987980451707,103.832759729929,102.856570341761,103.635644565011,2976762.29143805,0.0,1.0
2022-08-05,109.25,109.315,108.39,108.75,2789645,102.546817939746,102.607829776507,101.739584407223,102.077496118512,2971995.8392963,0.0,1.0
2022-08-08,109.0,109.98,108.59,109.79,2283838,102.312157029129,103.232027798749,101.927313135717,103.05368550668,2433125.73235188,0.0,1.0
2022-08-09,107.91,108.8,107.55,108.09,3943559,101.289035458838,102.124428300635,100.951123747549,101.457991314482,4201337.7831299,0.0,1.0
2022-08-10,110.27,110.38,109.2,109.76,3960862,103.504234455065,103.607485255736,102.499885757623,103.025526197406,4219771.8290416,0.0,1.0
2022-08-11,110.49,112.1312,110.39,110.84,3281475,103.710736056408,105.251238002428,103.616871692161,104.039261331272,3495975.31110761,0.0,1.0
2022-08-12,111.48,111.53,110.435,110.86,2813381,104.639993262452,104.686925444576,103.659110656072,104.058034204122,2997283.39138323,0.0,1.0
2022-08-15,111.9,112.31,111.02,111.31,2949562,105.034223592289,105.419067485702,104.208217186917,104.480423843233,3142366.1404037,0.0,1.0
2022-08-16,112.03,112.53,111.43,111.46,2897488,105.15624726581,105.625569087045,104.593061080329,104.621220389603,3086888.21710682,0.0,1.0
2022-08-17,110.55,112.13,110.37,111.63,3053535,103.767054674956,105.250111630057,103.598098819312,104.780789808823,3253135.54776525,0.0,1.0
2022-08-18,109.96,110.93,108.79,110.93,4143716,103.213254925899,104.123739259094,102.115041864211,104.123739259094,4414578.45397013,0.0,1.0
2022-08-19,110.06,110.8,109.4,110.48,5092772,103.307119290146,104.001715585574,102.687614486117,103.701349619983,5425671.43650345,0.0,1.0
2022-08-22,107.45,109.31,106.89,108.97,3496768,100.857259383302,102.603136558295,100.331618943519,102.283997719855,3725341.37748151,0.0,1.0
2022-08-23,106.01,106.87,105.52,106.82,4203048,99.5056125381466,100.31284607067,99.0456771533368,100.265913888547,4477788.8112511,0.0,1.0
2022-08-24,105.44,106.17,105.12,105.9,4278392,98.9705856619393,99.6557955209417,98.6702196963492,99.402361737475,4558057.82559376,0.0,1.0
2022-08-25,105.89,105.96,104.55,105.24,5249184,99.3929753010503,99.4586803560232,98.1351928201418,98.7828569334454,5592307.62613187,0.0,1.0
2022-08-26,101.9,106.3,101.63,105.94,5440668,95.6477871675987,99.7778191944627,95.3943533841321,99.4399074831738,5796308.36862484,0.0,1.0
2022-08-29,101.84,102.61,101.21,101.5,4229752,95.5914685490506,96.3142241537518,95.0001230542951,95.2723297106111,4506238.37271593,0.0,1.0
2022-08-30,102.2,102.72,101.84,102.43,4629706,95.9293802603395,96.4174749544234,95.5914685490506,96.1452682981074,4932336.18226156,0.0,1.0
2022-08-31,102.65,104.05,102.6,102.97,7600691,96.3517698994505,97.6658709989073,96.3048377173271,96.6521358650406,8097525.68078617,0.0,1.0
2022-09-01,104.84,104.9,102.03,102.36,4398006,98.4073994764578,98.463718095006,95.7698108411197,96.0795632431345,4685490.63884476,0.0,1.0
2022-09-02,102.5,105.65,101.98,105.45,4103272,96.2109733530802,99.1677008268578,95.7228786589963,98.979972098364,4371490.74936092,0.0,1.0
2022-09-06,102.71,103.93,102.235,102.5,4647980,96.4080885179987,97.553233761811,95.9622327878259,96.2109733530802,4951804.69957014,0.0,1.0
2022-09-07,104.7,104.965,102.74,102.88,5100869,98.2759893665121,98.5247299317665,96.4362478272728,96.5676579372184,5434297.71343501,0.0,1.0
2022-09-08,106.99,107.57,103.59,103.63,8700778,100.425483307766,100.969896620398,97.2340949233715,97.2716406690702,9269522.11289993,0.0,1.0
2022-09-09,108.48,109.07,107.03,107.13,5781191,101.824062335045,102.377862084102,100.463029053465,100.556893417712,6159090.34955242,0.0,1.0
2022-09-12,109.29,109.665,108.51,108.78,4358106,102.584363685445,102.936355051371,101.852221644319,102.105655427786,4642982.49390593,0.0,1.0
2022-09-13,105.84,107.58,105.58,107.22,5300765,99.3460431189269,100.979283056823,99.1019957718849,100.641371345534,5647260.32347749,0.0,1.0
2022-09-14,105.78,106.785,105.01,105.93,3264268,99.2897245003788,100.23306136106,98.5669688956776,99.4305210467491,3477643.54043185,0.0,1.0
2022-09-15,105.06,107.08,104.86,106.06,4237014,98.613901077801,100.509961235589,98.4261723493072,99.5525447202701,4513975.06816821,0.0,1.0
2022-09-16,104.0,105.0,103.41,104.785,8898182,97.6189388167838,98.5575824592529,97.065139067727,98.355774076122,9479829.82827603,0.0,1.0
2022-09-19,104.09,104.11,102.25,103.25,3816242,97.703416744606,97.7221896174554,95.9763124424629,96.914956084932,4065698.44756151,0.0,1.0
2022-09-20,102.31,103.03,101.23,102.79,4617205,96.0326310610111,96.7084544835888,95.0188959271445,96.4831800093962,4919018.02888109,0.0,1.0
2022-09-21,100.65,103.92,100.62,102.87,4720662,94.4744826145124,97.5438473253863,94.4463233052383,96.5582715007938,5029237.70684947,0.0,1.0
2022-09-22,101.07,101.83,99.848,100.05,5455145,94.8687129443494,95.5820821126259,93.7216904132522,93.9112964290309,5811731.68727846,0.0,1.0
2022-09-23,100.68,100.885,98.81,100.39,6214588,94.5026419237865,94.6950638704926,92.7473783123693,94.2304352674704,6620817.22905266,0.0,1.0
2022-09-26,99.84,100.65,99.26,100.18,6037785,93.7141812641124,94.4744826145124,93.1697679514804,94.0333201025519,6432457.1400897,0.0,1.0
2022-09-27,98.33,100.73,97.91,100.25,6377750,92.2968293639841,94.5495741059099,91.9025990341471,94.0990251575248,6794644.64620835,0.0,1.0
2022-09-28,98.72,99.265,97.57,98.07,7206878,92.6629003845471,93.1744611696927,91.5834601957076,92.0527820169422,7677970.29023977,0.0,1.0
2022-09-29,98.29,99.18,97.545,98.85,6698947,92.2592836182854,93.0946764600829,91.5599941046459,92.7849240580681,7136837.34370012,0.0,1.0
2022-09-30,96.76,99.5,96.67,98.71,6728558,90.8231588453077,93.395042425673,90.7386809174855,92.6535139481224,7168383.92715336,0.0,1.0
2022-10-03,99.52,100.19,97.4,97.8,4817571,93.4138152985223,94.0427065389766,91.4238907764879,91.7993482334755,5132481.36143289,0.0,1.0
2022-10-04,103.08,103.21,100.54,100.74,5710768,96.7553866657122,96.8774103392332,94.3712318138408,94.5589605423346,6084064.00641887,0.0,1.0
2022-10-05,103.38,103.96,101.92,102.17,3803352,97.036979758453,97.581393071085,95.6665600404481,95.9012209510654,4051965.86640207,0.0,1.0
2022-10-06,102.45,103.205,101.88,102.86,6348253,96.1640411709567,96.8727171210209,95.6290142947494,96.548885064369,6763219.51459779,0.0,1.0
2022-10-07,101.79,105.09,101.04,102.5,8485953,95.5445363669271,98.6420603870751,94.8405536350753,96.2109733530802,9040654.63830123,0.0,1.0
2022-10-10,101.13,102.32,100.32,102.12,4044779,94.9250315628975,96.0420174974357,94.1647302124976,95.8542887689419,4309174.23502739,0.0,1.0
2022-10-11,101.75,102.75,100.09,100.85,5304759,95.5069906212284,96.4456342636975,93.9488421747297,94.6622113430062,5651515.39943954,0.0,1.0
2022-10-12,100.08,101.91,100.06,101.25,4106306,93.939455738305,95.6571736040234,93.9206828654556,95.0376687999938,4374723.07296354,0.0,1.0
2022-10-13,102.47,103.08,97.68,97.93,6250877,96.6239765557666,97.1991754012727,92.1072511951525,92.3429884269173,6629072.7107502,0.47,1.0
2022-10-14,100.91,103.92,100.79,103.18,6087312,95.1529762295541,97.9912525000026,95.0398223583069,97.2934702939787,6455611.56634857,0.0,1.0
2022-10-17,103.52,103.95,101.87,102.12,7315830,97.6140729291788,98.0195409678143,96.058207199531,96.2939444312958,7758458.3746389,0.0,1.0
2022-10-18,104.98,106.665,104.66,105.81,8943876,98.9907783626854,100.57964730478,98.6890347060264,99.7734259721446,9485005.75518183,0.0,1.0
2022-10-19,98.11,101.17,96.32,101.0,18525150,92.512719233788,95.3981429505895,90.8248406543519,95.2378416329894,19645973.8893525,0.0,1.0
2022-10-20,95.21,97.74,95.01,96.52,12651196,89.778167345316,92.1638281307761,89.5895775599042,91.0134304397637,13416629.0845192,0.0,1.0
2022-10-21,95.06,95.52,93.25,94.35,9859014,89.6367250062572,90.0704815127044,87.9299874482798,88.967231268045,10455512.1884984,0.0,1.0
2022-10-24,98.29,98.49,95.9,96.05,8118109,92.6824500406587,92.8710398260705,90.428802104987,90.5702444440459,8609277.51974573,0.0,1.0
2022-10-25,97.95,98.9,97.66,98.07,7114430,92.3618474054585,93.2576488861649,92.0883922166113,92.4750012767056,7544873.1058926,0.0,1.0
2022-10-26,98.42,99.5174,97.88,98.09,8290850,92.8050334011764,93.8398255537313,92.2958409805644,92.4938602552468,8792469.83806006,0.0,1.0
2022-10-27,96.93,98.67,96.77,98.67,6610164,91.4000394998581,93.0407706329412,91.2491676715286,93.0407706329412,7010097.58886368,0.0,1.0
2022-10-28,99.49,100.02,97.2,97.32,5768311,93.8139887531298,94.3137516844713,91.6546357101641,91.7677895814112,6117310.10500131,0.0,1.0
2022-10-31,98.94,99.5,98.15,99.13,5885643,93.2953668432472,93.8234182424005,92.5504371908704,93.4745271393885,6241741.02234263,0.0,1.0
2022-11-01,99.31,100.3174,98.64,99.62,5249432,93.6442579462592,94.5941846953787,93.0124821651295,93.9365721136476,5567037.4602058,0.0,1.0
2022-11-02,98.04,101.23,98.02,98.73,5196873,92.4467128088939,95.454719886213,92.4278538303527,93.0973475685648,5511298.49228109,0.0,1.0
2022-11-03,96.45,97.01,95.35,96.81,4873452,90.9474240148696,91.4754754140228,89.9101801951043,91.2868856286109,5168309.6084519,0.0,1.0
2022-11-04,98.07,98.23,96.1516,97.83,4902826,92.4750012767056,92.6258731050351,90.6660480550351,92.2486935342114,5199460.81840302,0.0,1.0
2022-11-07,99.5,100.04,98.13,98.78,4903733,93.8234182424005,94.3326106630125,92.5315782123292,93.1444950149178,5200422.69446435,0.0,1.0
2022-11-08,99.64,100.26,98.95,99.9,5708267,93.9554310921887,94.5400594269655,93.3047963325178,94.2005978132242,6053633.27343923,0.0,1.0
2022-11-09,99.46,101.2733,99.25,99.91,5339555,93.7857002853181,95.4955495747547,93.5876810106356,94.2100273024948,5662613.15620989,0.0,1.0
2022-11-10,104.23,104.44,102.14,103.03,5907463,98.2835666673909,98.4815859420734,96.312803409837,97.1520279549198,6264881.19396151,0.0,1.0
2022-11-11,104.09,105.91,103.93,104.64,7106889,98.1515538176026,99.8677208648506,98.0006819892732,98.6701757274853,7536875.85409709,0.0,1.0
2022-11-14,102.01,104.31,101.99,103.67,5570279,96.1902200493193,98.3590025815557,96.1713610707781,97.7555152682377,5907296.60976611,0.0,1.0
2022-11-15,103.14,104.48,102.38,103.45,5262943,97.2557523368963,98.5193038991558,96.5391111523312,97.5480665042847,5581365.91386038,0.0,1.0
2022-11-16,103.61,105.3,103.255,104.24,3292853,97.6989383326142,99.2925220193444,97.3641914635081,98.2929961566615,3492079.90539759,0.0,1.0
2022-11-17,102.56,103.09,101.55,102.67,3335914,96.7088419592019,97.2086048905433,95.756463542872,96.8125663411784,3537746.21750029,0.0,1.0
2022-11-18,103.87,104.19,102.94,103.52,3931937,97.9441050536496,98.2458487103086,97.0671625514844,97.6140729291788,4169830.29214765,0.0,1.0
2022-11-21,103.88,104.9,103.67,103.73,4148823,97.9535345429202,98.9153424485207,97.7555152682377,97.8120922038613,4399838.50762586,0.0,1.0
2022-11-22,104.87,105.0,102.87,103.98,4511674,98.8870539807089,99.0096373412266,97.0011561265903,98.0478294356261,4784643.01780394,0.0,1.0
2022-11-23,106.02,106.47,104.4,104.97,4617639,99.9714452468271,100.395772264004,98.443867984991,98.9813488734148,4897019.19954526,0.0,1.0
2022-11-25,106.96,107.349,106.505,106.67,2558110,100.857817238263,101.224624370889,100.428775476451,100.584362049416,2712882.87900997,0.0,1.0
2022-11-28,105.39,107.75,105.13,106.72,4149823,99.3773874227797,101.60274689064,99.1322207017443,100.631509495769,4400899.01044982,0.0,1.0
2022-11-29,105.0,105.38,104.48,105.0,4832328,99.0096373412266,99.3679579335091,98.5193038991558,99.0096373412266,5124697.49031922,0.0,1.0
2022-11-30,107.58,107.7,103.44,105.13,12737461,101.44244557304,101.555599444287,97.5386370150141,99.1322207017443,13508113.3606284,0.0,1.0
2022-12-01,107.93,108.65,107.35,108.24,5076191,101.77247769751,102.451400924993,101.225567319816,102.064791864899,5383314.89047952,0.0,1.0
2022-12-02,108.09,108.14,106.2,106.75,4944080,101.92334952584,101.970496972193,100.141176053698,100.65979796358,5243210.80190281,0.0,1.0
2022-12-05,105.41,107.06,105.06,106.89,4687130,99.3962464013209,100.952112130969,99.0662142768502,100.791810813369,4970714.60128533,0.0,1.0
2022-12-06,103.86,105.41,103.13,104.99,4175718,97.934675564379,99.3962464013209,97.2463228476257,99.000207851956,4428360.73107637,0.0,1.0
2022-12-07,104.81,105.49,104.02,104.02,3592423,98.8304770450853,99.4716823154857,98.0855473927085,98.0855473927085,3809774.73637242,0.0,1.0
2022-12-08,106.92,107.085,104.23,104.66,4607882,100.82009928118,100.975685854145,98.2835666673909,98.6890347060264,4886671.87349187,0.0,1.0
2022-12-09,107.51,108.475,106.45,106.73,5346417,101.376439148145,102.286384862758,100.376913285463,100.640938985039,5669890.32658796,0.0,1.0
2022-12-12,109.49,109.59,107.73,107.73,4752547,103.243478023723,103.337772916429,101.583887912099,101.583887912099,5040089.51452056,0.0,1.0
2022-12-13,111.53,112.7,111.06,112.32,6245965,105.167093834924,106.270344079583,104.723907839206,105.912023487301,6623863.52087889,0.0,1.0
2022-12-14,111.26,112.91,110.53,111.37,5614861,104.912497624618,106.468363354266,104.224144907865,105.016222006594,5954575.94666405,0.0,1.0
2022-12-15,108.52,110.0,108.41,109.85,4947838,102.328817564475,103.724381976523,102.225093182499,103.582939637464,5247196.17151529,0.0,1.0
2022-12-16,106.91,107.85,105.78,107.7,7976106,100.81066979191,101.697041783346,99.7451375043329,101.555599444287,8458682.9372344,0.0,1.0
2022-12-19,106.59,107.18,105.83,106.74,4352053,100.508926135251,101.065266002216,99.7922849506858,100.65036847431,4615364.49654001,0.0,1.0
2022-12-20,106.49,106.99,105.615,106.61,3672980,100.414631242545,100.886105706075,99.5895509313681,100.527785113792,3895205.66236246,0.0,1.0
2022-12-21,108.14,108.39,107.06,107.09,3228802,101.970496972193,102.206234203958,100.952112130969,100.980400598781,3424153.63901988,0.0,1.0
2022-12-22,108.03,108.16,106.22,107.71,3311082,101.866772590216,101.989355950734,100.160035032239,101.565028933557,3511411.81137563,0.0,1.0
2022-12-23,108.18,108.4,107.1,107.67,2618442,102.008214929275,102.215663693228,100.989830088051,101.527310976475,2776865.13538536,0.0,1.0
2022-12-27,108.57,109.05,107.38,108.35,2927358,102.375965010828,102.828580495817,101.253855787628,102.168516246875,3104471.42575296,0.0,1.0
2022-12-28,107.83,110.1,107.735,109.02,3265243,101.678182804804,103.818676869229,101.588602656734,102.800292028005,3462799.42242796,0.0,1.0
2022-12-29,110.31,110.7603,108.46,108.75,3047825,104.016696143911,104.441306045766,102.272240628852,102.545695817699,3232227.01944741,0.0,1.0
2022-12-30,109.79,110.12,108.66,109.8,3470991,103.526362701841,103.83753584777,102.460830414264,103.535792191111,3680995.75745283,0.0,1.0
2023-01-03,109.58,111.33,108.75,110.51,4171957,103.328343427158,104.978504049512,102.545695817699,104.205285929323,4424372.17995545,0.0,1.0
2023-01-04,111.21,111.94,110.35,111.01,4395693,104.865350178265,105.553702895018,104.054414100994,104.676760392853,4661644.83977779,0.0,1.0
2023-01-05,110.8,111.71,110.36,111.1,4897018,104.478741118171,105.336824641795,104.063843590264,104.761625796288,5193301.41800141,0.0,1.0
2023-01-06,112.33,112.735,110.21,112.0,3800373,105.921452976571,106.30334729203,103.922401251206,105.610279830642,4030306.29861569,0.0,1.0
2023-01-09,112.15,113.67,112.02,113.52,7277699,105.751722169701,107.185004538831,105.629138809183,107.043562199772,7718020.34145831,0.0,1.0
2023-01-10,113.85,114.08,112.32,112.5,5591671,107.354735345701,107.571613598925,105.912023487301,106.081754294171,5929982.88617637,0.0,1.0
2023-01-11,113.15,115.69,112.141,114.87,5350290,106.69467109676,109.089761371491,105.743235629357,108.316543251302,5673997.65402514,0.0,1.0
2023-01-12,111.36,112.3858,110.89,111.99,4697688,105.487696470124,106.459403358047,105.042480797163,106.08447492537,4959199.5387648,0.51,1.0
2023-01-13,113.51,113.89,111.19,111.27,5348858,107.524321357074,107.884282965,105.326661013947,105.402442405089,5646618.95947931,0.0,1.0
2023-01-17,113.39,114.28,113.06,113.5,5710950,107.410649270361,108.253717246819,107.098051031899,107.514848683181,6028867.94651086,0.0,1.0
2023-01-18,111.51,113.58,111.19,113.21,4288526,105.629786578516,107.590630074324,105.326661013947,107.24014114029,4527260.25252865,0.0,1.0
2023-01-19,111.8,112.32,110.59,111.06,6157711,105.904494121407,106.397073163832,104.758300580379,105.20351625334,6500499.29902686,0.0,1.0
2023-01-20,112.82,113.035,111.65,112.2,5078299,106.870706858472,107.074369347167,105.762404013015,106.283401077118,5360998.44402387,0.0,1.0
2023-01-23,114.01,114.7,112.42,112.43,6115437,107.997955051714,108.651569550316,106.49179990276,106.501272576653,6455871.98420693,0.0,1.0
2023-01-24,112.53,114.17,112.28,113.0,4662038,106.595999315581,108.149517833998,106.359182468261,107.041214988542,4921564.96968378,0.0,1.0
2023-01-25,111.0,112.24,109.59,110.0,6070815,105.146680209984,106.32129177269,103.8110331911,104.199412820704,6408765.96060153,0.0,1.0
2023-01-26,111.07,111.62,110.11,111.25,4159585,105.212988927233,105.733985991337,104.303612233525,105.383497057303,4391141.34728679,0.0,1.0
2023-01-27,109.95,111.26,109.81,110.65,4860837,104.15204945124,105.392969731196,104.019432016741,104.815136623736,5131430.73963425,0.0,1.0
2023-01-30,109.81,110.67,109.62,109.81,4434820,104.019432016741,104.834081971521,103.839451212778,104.019432016741,4681698.16695042,0.0,1.0
2023-01-31,110.55,110.66,108.87,109.79,5698310,104.720409884808,104.824609297629,103.129000670819,104.000486668956,6015524.30126028,0.0,1.0
2023-02-01,111.82,112.085,109.67,110.78,4532383,105.923439469192,106.174465327351,103.886814582242,104.938281384342,4784692.31739219,0.0,1.0
2023-02-02,112.25,112.37,110.89,111.28,5051842,106.330764446582,106.444436533296,105.042480797163,105.411915078982,5333068.63212558,0.0,1.0
2023-02-03,111.79,112.329,110.66,111.81,3754480,105.895021447514,106.405598570335,104.824609297629,105.9139667953,3963484.90668211,0.0,1.0
2023-02-06,110.75,111.69,110.46,111.57,4145574,104.909863362664,105.800294708586,104.635155819773,105.686622621873,4376350.38102047,0.0,1.0
2023-02-07,111.99,112.41,109.88,110.04,3401571,106.08447492537,106.482327228867,104.085740733991,104.237303516276,3590930.1201518,0.0,1.0
2023-02-08,110.2,111.87,109.745,111.4,4222392,104.38886629856,105.970802838656,103.957859636438,105.525587165695,4457444.69596197,0.0,1.0
2023-02-09,108.07,111.27,107.51,110.69,3912740,102.371186759396,105.402442405089,101.840717021399,104.853027319307,4130554.94603016,0.0,1.0
2023-02-10,108.16,108.895,107.8,108.26,4186301,102.456440824431,103.152682355551,102.11542456429,102.551167563359,4419344.57723258,0.0,1.0
2023-02-13,108.52,109.14,107.77,108.32,3711019,102.797457084571,103.384762865924,102.087006542612,102.608003606715,3917604.51378369,0.0,1.0
2023-02-14,107.26,108.34,106.3584,108.19,4243962,101.60390017408,102.626948954501,100.749843895906,102.484858846109,4480215.45767519,0.0,1.0
2023-02-15,107.28,107.31,106.28,106.76,4060340,101.622845521865,101.651263543544,100.675578132586,101.13026647944,4286371.56303873,0.0,1.0
2023-02-16,106.08,107.389,105.67,105.77,3299037,100.48612465473,101.726097667297,100.097745025126,100.192471764054,3482688.24340144,0.0,1.0
2023-02-17,106.74,106.9607,105.49,105.54,3564224,101.111321131654,101.320383044468,99.9272368950555,99.9746002645195,3762637.70962535,0.0,1.0
2023-02-21,103.65,106.14,103.35,105.85,5204362,98.1842648987819,100.542960698087,97.9000846819982,100.268253155196,5494079.13636773,0.0,1.0
2023-02-22,102.69,103.845,100.5,103.24,8900923,97.2748882050739,98.3689820396913,95.2003726225527,97.7958852691775,9396420.8002279,0.0,1.0
2023-02-23,102.55,103.78,101.66,103.24,4611065,97.1422707705749,98.3074096593882,96.2992027941165,97.7958852691775,4867754.39774087,0.0,1.0
2023-02-24,100.46,101.8,99.89,101.45,5476807,95.1624819269815,96.4318202286155,94.6225395150924,96.1002766423678,5781690.64192935,0.0,1.0
2023-02-27,99.77,101.311,99.66,101.28,4489818,94.5088674283789,95.968606475258,94.4046680155582,95.9392411861904,4739757.80314441,0.0,1.0
2023-02-28,101.72,102.415,99.69,99.84,7877048,96.3560388374732,97.0143896730222,94.4330860372366,94.5751761456284,8315548.58654474,0.0,1.0
2023-03-01,100.83,101.36,100.39,100.7,3963575,95.5129708610148,96.0150225773327,95.096173209732,95.3898261004085,4184219.83577021,0.0,1.0
2023-03-02,102.63,102.98,100.27,100.27,5209962,97.2180521617172,97.5495957479649,94.9825011230185,94.9825011230185,5499990.87793445,0.0,1.0
2023-03-03,104.45,104.51,102.76,102.9,4982559,98.9420788102052,98.998914853562,97.3411969223235,97.4738143568226,5259928.77659572,0.0,1.0
2023-03-06,102.75,104.6,102.63,104.51,5005142,97.3317242484307,99.0841689185971,97.2180521617172,98.998914853562,5283768.93013166,0.0,1.0
2023-03-07,99.98,103.1,99.82,102.86,6349041,94.7077935801275,97.6632678346784,94.5562307978428,97.4359236612514,6702480.28366269,0.0,1.0
2023-03-08,99.4,100.2675,99.26,99.915,6252798,94.1583784943456,94.9801329545453,94.0257610598465,94.6462211998244,6600879.61516164,0.0,1.0
2023-03-09,97.85,99.97,97.5,99.89,5145993,92.690114040963,94.6983209062347,92.3585704547153,94.6225395150924,5432460.84288417,0.0,1.0
2023-03-10,96.96,98.395,96.555,97.76,7042464,91.8470460645045,93.2063747681201,91.4634027718465,92.6048599759279,7434504.85016623,0.0,1.0
2023-03-13,98.19,99.2,96.39,96.6,6553155,93.0121849533179,93.9689250164898,91.3071036526154,91.506029804364,6917956.92976081,0.0,1.0
2023-03-14,98.55,99.5,97.34,99.28,5093942,93.3532012134583,94.2531052332735,92.2070076724306,94.0447064076321,5377512.26068965,0.0,1.0
2023-03-15,97.8,97.9407,96.7013,97.5,5712263,92.642750671499,92.7760311931706,91.601987990898,92.3585704547153,6030254.03877465,0.0,1.0
2023-03-16,99.03,99.28,97.0,97.06,5289406,93.8078895603123,94.0447064076321,91.8849367600757,91.9417728034325,5583857.37740347,0.0,1.0
2023-03-17,97.01,99.2,96.51,99.01,10848298,91.8944094339685,93.9689250164898,91.4207757393289,93.7889442125268,11452202.5383514,0.0,1.0
2023-03-20,97.87,98.2,97.175,97.255,6075767,92.7090593887486,93.0216576272107,92.0507085531995,92.1264899443419,6413993.62921555,0.0,1.0
2023-03-21,98.33,98.41,97.285,98.17,4475142,93.1448023878169,93.2205837789593,92.1549079660202,92.9932396055323,4724264.81756706,0.0,1.0
2023-03-22,96.86,99.31,96.84,98.61,3606765,91.7523193255766,94.0731244293105,91.733373977791,93.4100372568151,3807546.88783781,0.0,1.0
2023-03-23,97.04,97.81,96.44,96.9,4525068,91.9228274556469,92.6522233453918,91.3544670220794,91.7902100211478,4776970.10497065,0.0,1.0
2023-03-24,98.05,98.08,96.81,97.04,5269219,92.8795675188188,92.9079855404972,91.7049559561127,91.9228274556469,5562546.60472358,0.0,1.0
2023-03-27,98.46,99.48,98.27,99.0,4627788,93.2679471484232,94.234159885488,93.0879663444602,93.779471538634,4885408.33599449,0.0,1.0
2023-03-28,97.11,98.24,96.61,98.1,4815443,91.9891361728964,93.0595483227818,91.5155024782568,92.9269308882827,5083509.74022715,0.0,1.0
2023-03-29,98.62,98.74,97.25,98.01,6780210,93.4195099307079,93.5331820174214,92.1217536073955,92.8416768232476,7157651.6585879,0.0,1.0
2023-03-30,99.08,99.48,98.51,99.38,5199311,93.8552529297763,94.234159885488,93.3153105178872,94.13943314656,5488746.95660817,0.0,1.0
2023-03-31,101.26,101.41,99.73,99.915,6442440,95.9202958384048,96.0623859467967,94.4709767328077,94.6462211998244,6801078.63198235,0.0,1.0
2023-04-03,101.59,101.66,100.04,100.8,5432562,96.2328940768669,96.2992027941165,94.7646296234843,95.4845528393364,5734982.60521158,0.0,1.0
2023-04-04,102.8,103.34,101.83,101.9,7979045,97.3790876178947,97.8906120081054,96.4602382502939,96.5265469675435,8423223.56950558,0.0,1.0
2023-04-05,104.21,104.29,102.5,102.63,7298334,98.7147346367782,98.7905160279206,97.0949074011109,97.2180521617172,7704618.6563585,0.0,1.0
2023-04-06,104.93,105.55,104.18,104.49,5065054,99.3967671570592,99.9840729384123,98.6863166150999,98.9799695057764,5347016.11955047,0.0,1.0
2023-04-10,103.7,104.91,103.06,104.42,4900273,98.2316282682459,99.3778218092736,97.6253771391072,98.9136607885269,5173062.06828159,0.0,1.0
2023-04-11,103.29,104.7,103.095,104.2,4658107,97.8432486386414,99.178895657525,97.658531497732,98.7052619628854,4917415.13823759,0.0,1.0
2023-04-12,102.56,103.84,102.31,103.39,4560728,97.1517434444677,98.364245702745,96.9149265971479,97.9379753775693,4814615.23073301,0.0,1.0
2023-04-13,103.61,103.71,101.8,102.75,4778773,98.6294805717431,98.7246735845524,96.9064870398943,97.8108206615829,5020087.98647016,0.51,1.0
2023-04-14,103.96,104.35,103.46,103.61,5043723,98.9626561165757,99.3339088665321,98.4866910525291,98.6294805717431,5298417.23793603,0.0,1.0
2023-04-17,104.52,104.8499,104.0,104.0,4768974,99.495736988308,99.8097787375659,99.0007333216995,99.0007333216995,5009794.16372959,0.0,1.0
2023-04-18,104.15,105.7,103.93,105.44,6552086,99.1435228409135,100.619014539458,98.934098212733,100.371512706154,6882948.45034894,0.0,1.0
2023-04-19,112.29,112.7,108.15,108.5,12425378,106.892234083593,107.282525436111,102.951243353287,103.284418898119,13052825.6573707,0.0,1.0
2023-04-20,110.35,112.29,110.0,112.25,7413167,105.045489635092,106.892234083593,104.712314090259,106.854156878469,7787511.68938072,0.0,1.0
2023-04-21,111.66,112.12,110.88,110.88,6301173,106.292518102894,106.730405961817,105.550012602981,105.550012602981,6619365.02905037,0.0,1.0
2023-04-24,110.4,111.75,110.14,111.75,5341897,105.093086141496,106.378191814422,104.845584308192,106.378191814422,5611648.21067272,0.0,1.0
2023-04-25,109.97,110.53,109.67,110.39,5636787,104.683756186416,105.216837058148,104.398177147988,105.083566840215,5921429.35037744,0.0,1.0
2023-04-26,108.75,109.42,108.27,109.32,4128096,103.522401430142,104.160194615965,103.065474968658,104.065001603156,4336553.57486025,0.0,1.0
2023-04-27,109.5,109.54,107.67,108.71,4257373,104.236349026212,104.274426231336,102.494316891802,103.484324225019,4472358.71032638,0.0,1.0
2023-04-28,110.47,110.85,109.3698,109.44,4835966,105.159721250463,105.521454699138,104.112407723535,104.179233218527,5080169.07678564,0.0,1.0
2023-05-01,111.11,111.57,109.93,110.46,3722880,105.768956532443,106.206844391365,104.645678981293,105.150201949182,3910875.27343734,0.0,1.0
2023-05-02,111.5,111.94,110.43,111.06,4998172,106.140209282399,106.55905853876,105.121644045339,105.721360026038,5250566.03682819,0.0,1.0
2023-05-03,111.76,112.95,111.432,111.81,5602034,106.387711115703,107.520507968134,106.075478033689,106.435307622108,5884921.41878207,0.0,1.0
2023-05-04,110.86,111.49,110.56,111.45,4070791,105.530974000419,106.130689981118,105.245394961991,106.092612775994,4276354.82885061,0.0,1.0
2023-05-05,111.26,111.75,111.045,111.37,4025017,105.911746051657,106.378191814422,105.707081074117,106.016458365747,4228269.36685172,0.0,1.0
2023-05-08,110.9,111.5829,110.2927,110.46,2445474,105.569051205543,106.219124290018,104.990944038752,105.150201949182,2568963.7588195,0.0,1.0
2023-05-09,110.25,111.03,109.29,110.13,3274338,104.950296622282,105.692802122195,104.036443699313,104.836065006911,3439683.12733055,0.0,1.0
2023-05-10,110.69,110.97,109.625,110.9,3129099,105.369145878643,105.63568631451,104.355340292224,105.569051205543,3287109.95445397,0.0,1.0
2023-05-11,110.05,110.47,109.26,110.06,3879469,104.759910596664,105.159721250463,104.00788579547,104.769429897945,4075371.59031897,0.0,1.0
2023-05-12,110.49,110.545,109.48,109.76,3325163,105.178759853025,105.23111601007,104.217310423651,104.483850859517,3493074.65103596,0.0,1.0
2023-05-15,109.84,110.9799,109.5382,110.64,3019956,104.560005269764,105.645110422778,104.272712757106,105.321549372239,3172455.53100524,0.0,1.0
2023-05-16,109.39,110.455,109.26,109.54,3394395,104.131636712122,105.145442298541,104.00788579547,104.274426231336,3565802.67797496,0.0,1.0
2023-05-17,108.82,109.98,107.97,109.77,3800970,103.589036539109,104.693275487697,102.77989593023,104.493370160798,3992908.60518662,0.0,1.0
2023-05-18,108.47,108.84,107.87,108.73,3481596,103.255860994276,103.608075141671,102.68470291742,103.503362827581,3657407.09034362,0.0,1.0
2023-05-19,108.93,109.9795,108.4005,108.98,4487698,103.693748853199,104.692799522633,103.189701850374,103.741345359604,4714314.49384732,0.0,1.0
2023-05-22,108.25,109.32,108.07,108.68,2809637,103.046436366096,104.065001603156,102.875088943039,103.455766321176,2951515.99585125,0.0,1.0
2023-05-23,105.74,107.48,105.52,107.3,4337824,100.657091744582,102.313450167464,100.447667116401,102.142102744407,4556872.26612812,0.0,1.0
2023-05-24,104.04,105.65,103.99,105.65,4507605,99.0388105268232,100.571418033053,98.9912140204185,100.571418033053,4735226.74298462,0.0,1.0
2023-05-25,102.14,103.525,101.3428,103.27,6734536,97.230143283446,98.5485665108552,96.4712645853301,98.3058243281914,7074611.6771085,0.0,1.0
2023-05-26,102.87,103.45,102.03,102.15,4911806,97.9250522769541,98.4771717512482,97.1254309693557,97.2396625847269,5159838.78967929,0.0,1.0
2023-05-30,101.71,102.52,101.57,102.25,5168779,96.8208133283659,97.5918767321214,96.6875431104328,97.3348555975363,5429788.224429,0.0,1.0
2023-05-31,102.0,102.27,100.3797,101.5,7040021,97.096873065513,97.3538942000981,95.5544606789634,96.6209080014663,7395522.83538006,0.0,1.0
2023-06-01,102.82,102.9,100.91,101.91,4603956,97.8774557705494,97.9536101807969,96.0592692258913,97.0111993539846,4836443.20536615,0.0,1.0
2023-06-02,104.2,104.5,102.85,103.31,6024366,99.1911193473181,99.4766983857461,97.9060136743922,98.3439015333151,6328580.031464,0.0,1.0
2023-06-05,103.76,105.005,103.34,104.06,3566085,98.7722700909571,99.9574231004332,98.3724594371579,99.0578491293851,3746162.55411828,0.0,1.0
2023-06-06,102.62,104.04,102.215,103.87,4044480,97.6870697449308,99.0388105268232,97.301538043053,98.8769824050474,4248715.19520154,0.0,1.0
2023-06-07,101.66,102.49,101.25,102.42,6231356,96.7732168219612,97.5633188282787,96.382925469443,97.4966837193121,6546022.46120893,0.0,1.0
2023-06-08,100.78,101.38,100.57,101.25,5159552,95.9355183092392,96.5066763860951,95.7356129823396,96.382925469443,5420095.2861264,0.0,1.0
2023-06-09,101.69,101.975,100.54,100.97,4275980,96.801774725804,97.0730748123106,95.7070550784968,96.1163850335769,4491905.31301376,0.0,1.0
2023-06-12,101.4,101.91,100.79,101.84,3629249,96.525714988657,97.0111993539846,95.9450376105201,96.944564245018,3812516.16362796,0.0,1.0
2023-06-13,101.86,102.07,100.94,101.49,4642356,96.9636028475799,97.1635081744795,96.0878271297341,96.6113887001854,4876782.30050218,0.0,1.0
2023-06-14,103.25,104.15,102.82,103.31,5020755,98.2867857256295,99.1435228409135,97.8774557705494,98.3439015333151,5274289.41665779,0.0,1.0
2023-06-15,105.02,105.32,103.11,103.26,6378577,99.9717020523546,100.257281090783,98.1535155076965,98.2963050269105,6700677.719673,0.0,1.0
2023-06-16,106.2,106.57,105.37,105.44,10020896,101.094979603505,101.447193750899,100.304877597187,100.371512706154,10526923.8826089,0.0,1.0
2023-06-20,106.7,107.67,104.9,105.2,6573157,101.570944667551,102.494316891802,99.8574704369834,100.143049475411,6905083.47830758,0.0,1.0
2023-06-21,106.25,106.76,105.61,106.62,4428688,101.142576109909,101.628060475237,100.53334082793,101.494790257304,4652324.64999376,0.0,1.0
2023-06-22,108.25,108.36,106.44,106.69,5480569,103.046436366096,103.151148680186,101.323442834247,101.56142536627,5757322.76798265,0.0,1.0
2023-06-23,108.05,108.5,107.37,108.2,5647159,102.856050340477,103.284418898119,102.208737853374,102.998839859691,5932325.10805324,0.0,1.0
2023-06-26,108.51,109.21,106.8,108.1,6134710,103.2939381994,103.960289289065,101.666137680361,102.903646846882,6444496.102133,0.0,1.0
2023-06-27,107.79,108.94,106.77,108.89,4849727,102.608548507173,103.70326815448,101.637579776518,103.655671648076,5094624.96970665,0.0,1.0
2023-06-28,107.61,108.15,107.36,107.96,3900063,102.437201084116,102.951243353287,102.199218552093,102.770376628949,4097005.53108022,0.0,1.0
2023-06-29,107.66,107.86,106.97,107.03,3417445,102.484797590521,102.675183616139,101.827965802136,101.885081609822,3590016.64002925,0.0,1.0
2023-06-30,109.02,109.34,107.7,108.0,4449245,103.779422564728,104.084040205718,102.522874795645,102.808453834073,4673919.722356,0.0,1.0
2023-07-03,107.22,108.48,107.03,108.25,2267993,102.06594833416,103.265380295557,101.885081609822,103.046436366096,2382520.45299042,0.0,1.0
2023-07-05,107.37,107.83,106.451,106.72,4968700,102.208737853374,102.646625712297,101.333914065656,101.589983270113,5219605.78131128,0.0,1.0
2023-07-06,107.2,107.45,106.14,106.75,5325319,102.046909731598,102.284892263621,101.037863795819,101.618541173956,5594233.06694444,0.0,1.0
2023-07-07,106.35,107.9324,106.07,106.3,5053690,101.237769122719,102.744103357413,100.971228686853,101.190172616314,5308887.5442178,0.0,1.0
2023-07-10,107.02,107.75,106.29,106.58,5259468,101.875562308541,102.570471302049,101.180653315033,101.45671305218,5525056.77127252,0.0,1.0
2023-07-11,107.5,107.68,106.77,107.02,3899709,102.332488770026,102.503836193083,101.637579776518,101.875562308541,4096633.65504692,0.0,1.0
2023-07-12,106.85,108.21,106.66,108.06,4845272,101.713734186765,103.008359160972,101.532867462428,102.865569641758,5089945.00437253,0.0,1.0
2023-07-13,107.74,107.79,106.45,106.69,4936784,103.046436366096,103.094258176179,101.812633665963,102.04217835436,5161644.85562938,0.51,1.0
2023-07-14,107.93,108.47,107.18,108.0,4016006,103.22815924441,103.744634793303,102.51083209317,103.295109778526,4198927.21862588,0.0,1.0
2023-07-17,107.0,107.71,106.7135,107.54,4581024,102.338673576873,103.017743280046,102.064654605099,102.855149125765,4789680.6834398,0.0,1.0
2023-07-18,106.95,107.19,105.96,106.81,3913954,102.29085176679,102.520396455187,101.343979927153,102.156950698559,4092226.94962349,0.0,1.0
2023-07-19,107.28,108.09,107.06,107.07,6225900,102.606475713335,103.381189036674,102.396059748972,102.405624110988,6509477.56812191,0.0,1.0
2023-07-20,111.83,112.565,107.78,108.1,8768627,106.958260430857,107.661241039072,103.084693814162,103.390753398691,9168020.80979902,0.0,1.0
2023-07-21,114.29,114.79,112.33,112.85,7062886,109.311093486923,109.78931158775,107.436478531683,107.933825356543,7384586.64340933,0.0,1.0
2023-07-24,114.62,115.83,113.18,113.84,5665884,109.626717433469,110.784005237469,108.249449303088,108.880697196179,5923953.9346248,0.0,1.0
2023-07-25,112.93,113.5,112.51,113.11,4732569,108.010340252675,108.555508887617,107.608637047981,108.182498768973,4948128.26179171,0.0,1.0
2023-07-26,114.08,114.295,112.38,112.5,3682546,109.110241884576,109.315875667931,107.484300341766,107.599072685964,3850278.76782103,0.0,1.0
2023-07-27,112.65,114.59,112.51,114.46,4763026,107.742538116212,109.598024347419,107.608637047981,109.473687641204,4979972.51857263,0.0,1.0
2023-07-28,112.73,113.52,112.32,113.18,3409325,107.819053012344,108.57463761165,107.426914169667,108.249449303088,3564613.08564821,0.0,1.0
2023-07-31,111.33,112.89,110.7,112.85,3930962,106.48004233003,107.972082804609,105.877487522989,107.933825356543,4110009.63075854,0.0,1.0
2023-08-01,110.53,111.25,110.3,110.71,3736346,105.714893368708,106.403527433898,105.494913042328,105.887051885005,3906529.25259671,0.0,1.0
2023-08-02,108.62,110.2,108.06,110.02,4699507,103.888100223551,105.399269422162,103.352495950625,105.227110905865,4913560.35235574,0.0,1.0
2023-08-03,107.54,108.31,107.14,107.71,4947831,102.855149125765,103.591605001038,102.472574645104,103.017743280046,5173195.02487321,0.0,1.0
2023-08-04,107.65,108.78,107.28,107.32,3231105,102.960357107947,104.041130015815,102.606475713335,102.644733161402,3378275.51321841,0.0,1.0
2023-08-07,108.45,108.59,107.63,107.99,3632470,103.725506069269,103.859407137501,102.941228383914,103.285545416509,3797921.90396181,0.0,1.0
2023-08-08,105.58,107.6,103.67,107.6,7544289,100.980534170525,102.912535297864,99.1537410253681,102.912535297864,7887916.60851103,0.0,1.0
2023-08-09,105.3,106.9,105.18,105.5,5135256,100.712732034062,102.243029956707,100.597959689864,100.904019274393,5369156.8670495,0.0,1.0
2023-08-10,104.74,107.0,104.62,105.48,4708261,100.177127761137,102.338673576873,100.062355416938,100.88489055036,4922713.07993431,0.0,1.0
2023-08-11,105.31,105.41,103.69,104.22,3478619,100.722296396079,100.817940016244,99.1728697494011,99.6797809362772,3637063.29182007,0.0,1.0
2023-08-14,106.1,106.22,105.14,105.14,3076053,101.477880995385,101.592653339583,100.559702241798,100.559702241798,3216161.19787565,0.0,1.0
2023-08-15,104.94,106.15,104.55,106.15,3150639,100.368415001467,101.525702805468,99.9954048828227,101.525702805468,3294144.44429722,0.0,1.0
2023-08-16,104.53,105.38,104.44,104.46,4086381,99.9762761587897,100.789246930195,99.8901969006409,99.909325624674,4272507.66223349,0.0,1.0
2023-08-17,104.93,105.91,104.48,105.2,4175412,100.358850639451,101.296158117071,99.928454348707,100.617088413897,4365593.85015289,0.0,1.0
2023-08-18,103.71,105.06,103.28,104.56,4809775,99.1919984734342,100.483187345666,98.7807309067234,100.004969244839,5028850.84408896,0.0,1.0
2023-08-21,103.87,104.405,103.36,103.78,2954677,99.3450282656987,99.856721633583,98.8572458028557,99.2589490075499,3089256.75846796,0.0,1.0
2023-08-22,105.15,105.53,103.72,103.88,4840503,100.569266603815,100.932712360443,99.2015628354507,99.3545926277152,5060978.44438981,0.0,1.0
2023-08-23,105.13,106.1113,104.795,105.7,3403443,100.550137879781,101.488688724464,100.229731752228,101.095306514724,3558463.17205248,0.0,1.0
2023-08-24,103.75,105.85,103.63,104.91,3529600,99.2302559215003,101.238771944972,99.115483577302,100.339721915418,3690366.37665928,0.0,1.0
2023-08-25,104.21,104.78,103.29,104.02,3000767,99.6702165742607,100.215385209203,98.79029526874,99.4884936959466,3137446.06782319,0.0,1.0
2023-08-28,102.79,105.22,101.885,105.07,5862577,98.3120771679134,100.63621713793,97.4465024054175,100.492751707682,6129605.91607435,0.0,1.0
2023-08-29,103.87,103.94,102.98,103.24,4515578,99.3450282656987,99.4119787998144,98.4938000462275,98.7424734586573,4721253.74614187,0.0,1.0
2023-08-30,104.41,105.08,104.08,104.08,3711408,99.8615038145913,100.502316069699,99.5458798680458,99.5458798680458,3880455.37547152,0.0,1.0
2023-08-31,102.9,104.58,102.86,104.52,4042319,98.4172851500953,100.024097968872,98.3790277020291,99.9667117967732,4226438.72431181,0.0,1.0
2023-09-01,102.85,103.789,102.56,103.4,2641127,98.3694633400126,99.2675569333648,98.0920968415332,98.8955032509218,2761425.16922229,0.0,1.0
2023-09-05,100.88,102.85,100.87,102.78,4284051,96.4852840227562,98.3694633400126,96.4757196607397,98.3025128058969,4479181.14412215,0.0,1.0
2023-09-06,101.56,102.055,99.77,101.01,5094425,97.1356606398802,97.6090965596985,95.4236398389213,96.6096207289711,5326466.09485847,0.0,1.0
2023-09-07,100.67,102.28,100.51,101.99,3863409,96.284432420409,97.8242947050704,96.1314026281446,97.546928206591,4039379.72373154,0.0,1.0
2023-09-08,100.73,100.82,99.84,100.6,3521317,96.3418185925082,96.427897850657,95.490590373037,96.2174818862933,3681706.10220952,0.0,1.0
2023-09-11,102.45,103.13,100.55,100.8,4891174,97.9868888593514,98.6372654764755,96.1696600762107,96.4087691266239,5113957.40933536,0.0,1.0
2023-09-12,102.4,102.92,101.6,102.37,3531485,97.9390670492688,98.4364138741283,97.1739180879463,97.9103739632192,3692337.23472251,0.0,1.0
2023-09-13,102.69,103.44,102.06,102.07,3192543,98.2164335477481,98.9337606989879,97.6138787407067,97.6234431027233,3337957.08953959,0.0,1.0
2023-09-14,102.65,103.62,102.52,103.22,4086783,98.178176099682,99.1059192152854,98.0538393934671,98.7233447346242,4272927.97254724,0.0,1.0
2023-09-15,101.74,102.89,101.48,102.85,8303319,97.3078191561778,98.4077207880787,97.059145743748,98.3694633400126,8681518.94046808,0.0,1.0
2023-09-18,101.0,102.07,100.75,102.07,3652644,96.6000563669545,97.6234431027233,96.3609473165413,97.6234431027233,3819014.79020463,0.0,1.0
2023-09-19,100.67,101.96,100.14,101.38,4090820,96.284432420409,97.5182351205414,95.777521233533,96.9635021235827,4277148.85000151,0.0,1.0
2023-09-20,100.28,101.35,100.27,101.19,3966105,95.9114223017644,96.9348090375331,95.9018579397478,96.7817792452686,4146753.32567436,0.0,1.0
2023-09-21,98.93,100.2,98.85,100.0,3943724,94.6202334295328,95.8349074056321,94.5437185334006,95.6436201653015,4123352.91489807,0.0,1.0
2023-09-22,98.15,98.93,98.015,98.9,4357945,93.8742131922434,94.6202334295328,93.7450943050203,94.5915403434832,4556440.87129715,0.0,1.0
2023-09-25,97.47,98.21,97.16,97.97,4096459,93.2238365751194,93.9315993643426,92.927341352607,93.7020546759459,4283044.69542251,0.0,1.0
2023-09-26,96.23,97.53,96.03,97.05,3967867,92.0378556850697,93.2812227472186,91.846568444739,92.8221333704251,4148595.58132817,0.0,1.0
2023-09-27,95.53,96.94,94.76,96.59,5390587,91.3683503439125,92.7169253882433,90.6318944686397,92.3821727176647,5636117.69471232,0.0,1.0
2023-09-28,98.12,98.28,96.12,96.28,6093001,93.8455201061939,93.9985498984583,91.9326477028878,92.0856774951523,6370525.27860136,0.0,1.0
2023-09-29,96.85,98.51,96.48,98.45,5150589,92.6308461300945,94.2185302248385,92.2769647354829,94.1611440527393,5385188.25521054,0.0,1.0
2023-10-02,95.73,95.89,94.53,95.76,4349291,91.5596375842431,91.7126673765076,90.4119141422595,91.5883306702927,4547392.69852301,0.0,1.0
2023-10-03,95.79,96.17,94.58,95.52,4597519,91.6170237563423,91.9804695129705,90.4597359523422,91.358785981896,4806926.9984282,0.0,1.0
2023-10-04,95.65,96.34,94.83,95.89,4336119,91.4831226881109,92.1430636672515,90.6988450027554,91.7126673765076,4533620.73968536,0.0,1.0
2023-10-05,96.2,96.69,95.1,95.76,5708298,92.0091625990201,92.47781633783,90.9570827772017,91.5883306702927,5968299.80936973,0.0,1.0
2023-10-06,96.88,97.5116,95.45,95.81,4790514,92.6595392161441,93.2636243211082,91.2918354477803,91.6361524803754,5008712.54321043,0.0,1.0
2023-10-09,96.76,97.01,95.79,96.41,3958396,92.5447668719458,92.783875922359,91.6170237563423,92.2100142013672,4138693.19580195,0.0,1.0
2023-10-10,97.56,98.49,96.59,96.82,4352215,93.3099158332682,94.1994015008055,92.3821727176647,92.6021530440449,4550449.88100412,0.0,1.0
2023-10-11,92.64,97.16,92.05,97.155,9269302,88.6042497211353,92.927341352607,88.0399523621601,92.9225591715987,9691500.57680774,0.0,1.0
2023-10-12,90.19,93.08,89.674,92.25,7387121,86.7487634899285,89.5284943523954,86.2524516819586,88.7301633434516,7680160.68687078,0.51,1.0
2023-10-13,90.87,91.66,89.81,89.88,5624282,87.4028178105089,88.1626750358892,86.3832625460747,86.4505916673109,5847391.63041664,0.0,1.0
2023-10-16,92.18,92.855,90.87,91.1,6452316,88.6628342222154,89.3120793198504,87.4028178105089,87.6240420659994,6708272.9093604,0.0,1.0
2023-10-17,92.14,93.01,91.255,91.95,8288606,88.6243604386518,89.4611652311592,87.7731279773082,88.441609966725,8617406.69337368,0.0,1.0
2023-10-18,95.56,96.5,91.65,96.0,16482646,91.9138689333359,92.8180028470795,88.1530565899983,92.337080552535,17136496.0482992,0.0,1.0
2023-10-19,95.44,96.54,93.755,96.54,8537850,91.7984475826452,92.856476630643,90.1777394500304,92.856476630643,8876537.9530672,0.0,1.0
2023-10-20,96.78,98.15,95.25,95.25,11517822,93.0873193320244,94.4050464190762,91.6156971107183,91.6156971107183,11974722.4558492,0.0,1.0
2023-10-23,95.78,98.1499,95.66,96.88,6178883,92.1254747429355,94.4049502346173,92.0100533922448,93.1835037909333,6423993.09627853,0.0,1.0
2023-10-24,94.81,95.825,94.34,95.4,6677050,91.1924854915192,92.1687577494445,90.7404185346474,91.7599737990817,6941921.88191727,0.0,1.0
2023-10-25,93.57,94.64,92.79,94.555,8157665,89.999798201049,91.0289719113741,89.2495594215596,90.9472151213016,8481271.39512967,0.0,1.0
2023-10-26,93.98,94.75,93.05,93.06,6838125,90.3941544825754,91.1347748161739,89.4996390147227,89.5092574606136,7109386.56574169,0.0,1.0
2023-10-27,92.85,95.32,92.38,94.75,5934108,89.307270096905,91.6830262319546,88.8552031400332,91.1347748161739,6169508.11733629,0.0,1.0
2023-10-30,93.0,93.85,91.64,93.53,7169094,89.4515467852683,90.2691146859939,88.1434381441074,89.9613244174854,7453484.77428232,0.0,1.0
2023-10-31,94.55,94.9,93.1204,93.9,7452323,90.9424058983561,91.2790515045372,89.5673528737946,90.3172069154483,7747949.18486687,0.0,1.0
2023-11-01,95.01,95.99,94.56,94.85,6985003,91.384854409337,92.3274621066441,90.952024344247,91.2309592750828,7262091.068804,0.0,1.0
2023-11-02,95.96,96.165,94.44,94.98,4683158,92.2986067689715,92.4957849097347,90.8366029935563,91.3559990716643,4868934.18450901,0.0,1.0
2023-11-03,95.84,97.17,95.66,97.0,5652711,92.1831854182808,93.462438721769,92.0100533922448,93.2989251416239,5876948.38035576,0.0,1.0
2023-11-06,95.0,95.81,94.41,95.55,6137380,91.3752359634461,92.1543300806081,90.8077476558837,91.904250487445,6380843.71386187,0.0,1.0
2023-11-07,94.8,95.44,94.495,94.93,4466478,91.1828670456283,91.7984475826452,90.8895044459562,91.3079068422099,4643658.70606062,0.0,1.0
2023-11-08,94.74,95.73,93.79,95.22,4415992,91.125156370283,92.077382513481,90.2114040106486,91.5868417730457,4591169.9770365,0.0,1.0
2023-11-09,93.55,95.19,93.385,94.88,5008114,89.9805613092672,91.557986435373,89.8218569520675,91.2598146127554,5206780.86336574,0.0,1.0
2023-11-10,93.97,94.22,92.43,93.7,5479445,90.3845360366845,90.6249971839568,88.9032953694876,90.1248379976305,5696809.09177888,0.0,1.0
2023-11-13,95.79,96.75,94.5,95.67,6894788,92.1350931888264,93.0584639943517,90.8943136689017,92.0196718381357,7168297.33016535,0.0,1.0
2023-11-14,97.08,97.84,96.2,96.32,5527083,93.375872708751,94.1068745964586,92.5294494703528,92.6448708210435,5746336.84349719,0.0,1.0
2023-11-15,98.0,98.325,96.92,97.37,5370540,94.2607697307128,94.5733692221667,93.2219775744968,93.6548076395868,5583583.93957091,0.0,1.0
2023-11-16,100.26,100.35,97.64,97.72,7603350,96.4345385020538,96.5211045150718,93.9145056786408,93.9914532457679,7904967.27460115,0.0,1.0
2023-11-17,99.55,100.75,99.2486,100.43,6069478,95.7516288438006,96.9058423507073,95.4617288846492,96.5980520821989,6310248.10957166,0.0,1.0
2023-11-20,101.2,101.305,98.95,98.95,6869465,97.3386724157973,97.4396660976517,95.1745220903473,95.1745220903473,7141969.79213347,0.0,1.0
2023-11-21,101.91,102.575,100.9903,101.47,7111820,98.0215820740505,98.6612087257946,97.1369736054654,97.5983704548513,7393938.77210098,0.0,1.0
2023-11-22,102.7,103.22,102.08,102.28,6470581,98.7814392994307,99.2815984857569,98.1850956541956,98.3774645720134,6727262.46360565,0.0,1.0
2023-11-24,102.87,103.18,102.19,102.68,2166784,98.9449528795758,99.2431247021934,98.2908985589954,98.7622024076489,2252738.14977995,0.0,1.0
2023-11-27,102.71,103.47,102.25,102.6,4572527,98.7910577453216,99.5220596330292,98.3486092343407,98.6852548405218,4753914.5636108,0.0,1.0
2023-11-28,102.06,102.49,101.35,102.46,3607642,98.1658587624138,98.579451935722,97.4829491041607,98.5505965980494,3750753.54264589,0.0,1.0
2023-11-29,103.63,103.84,102.23,102.32,5458717,99.6759547672834,99.8779421309921,98.3293723425589,98.4159383555769,5675258.83279199,0.0,1.0
2023-11-30,104.29,104.72,103.11,103.75,16766264,100.310772196082,100.72436536939,99.1757955809571,99.7913761179741,17431364.8901239,0.0,1.0
2023-12-01,104.88,104.98,103.9,104.22,4682345,100.878260503645,100.974444962553,99.9356528063374,100.243443074846,4868088.93361376,0.0,1.0
2023-12-04,105.19,105.505,104.3,104.41,4717698,101.176432326262,101.479413371825,100.320390641973,100.426193546773,4904844.35169384,0.0,1.0
2023-12-05,104.35,105.25,103.95,105.0,4315538,100.368482871427,101.234143001607,99.9837450357918,100.993681854335,4486731.06752916,0.0,1.0
2023-12-06,104.94,105.26,103.88,104.63,4134244,100.93597117899,101.243761447498,99.9164159145556,100.637799356372,4298245.31623773,0.0,1.0
2023-12-07,104.05,105.21,103.96,105.185,5199037,100.079929494701,101.195669218044,99.9933634816827,101.171623103317,5405277.58743718,0.0,1.0
2023-12-08,104.51,104.86,104.12,104.12,3426782,100.522378005682,100.859023611863,100.147258615937,100.147258615937,3562719.00769953,0.0,1.0
2023-12-11,106.22,106.25,104.21,104.21,5208402,102.167132253024,102.195987590696,100.233824628955,100.233824628955,5415014.08760179,0.0,1.0
2023-12-12,106.68,107.22,105.56,106.37,5354557,102.609580764005,103.128976842113,101.532314824225,102.311408941387,5566966.90997867,0.0,1.0
2023-12-13,107.25,107.28,105.9,106.01,6534777,103.157832179785,103.186687517458,101.859341984515,101.965144889315,6794005.05458994,0.0,1.0
2023-12-14,108.6,108.665,106.68,107.83,6611835,104.456322375055,104.518842273346,102.609580764005,103.715702041457,6874119.86822422,0.0,1.0
2023-12-15,107.29,107.97,106.51,107.86,13316296,103.196305963349,103.850360283929,102.446067183859,103.744557379129,13844540.1170408,0.0,1.0
2023-12-18,108.06,108.62,107.16,107.64,5142887,103.936926296947,104.475559266837,103.071266166767,103.53295156953,5346900.17320941,0.0,1.0
2023-12-19,108.42,108.715,107.43,108.15,4628246,104.283190349019,104.5669345028,103.330964205821,104.023492309965,4811843.88050054,0.0,1.0
2023-12-20,107.4,108.82,107.3,107.85,5666298,103.302108868149,104.667928184655,103.20592440924,103.734938933239,5891074.36302916,0.0,1.0
2023-12-21,108.48,108.68,107.18,107.42,3555633,104.340901024365,104.533269942182,103.090503058549,103.32134575993,3696681.39773808,0.0,1.0
2023-12-22,109.03,109.34,108.5,108.855,2565722,104.869915548363,105.168087370981,104.360137916146,104.701592745273,2667501.62043367,0.0,1.0
2023-12-26,109.23,109.73,108.51,108.51,2513454,105.062284466181,105.543206760726,104.369756362037,104.369756362037,2613160.20125542,0.0,1.0
2023-12-27,109.79,109.8,109.04,109.04,2470881,105.600917436071,105.610535881962,104.879533994254,104.879533994254,2568898.37301108,0.0,1.0
2023-12-28,110.4,110.71,109.715,109.85,3206121,106.187642635415,106.485814458033,105.528779091889,105.658628111416,3333304.60697082,0.0,1.0
2023-12-29,110.07,110.73,109.83,110.4,3550304,105.870233921016,106.505051349815,105.639391219635,106.187642635415,3691141.00164869,0.0,1.0
2024-01-02,109.85,111.0,109.56,109.56,5058688,105.658628111416,106.764749388869,105.379693180581,105.379693180581,5259361.08326168,0.0,1.0
2024-01-03,109.52,110.25,109.29,110.14,4239623,105.341219397017,106.043365947052,105.119995141527,105.937563042252,4407804.59555938,0.0,1.0
2024-01-04,110.98,111.03,109.51,109.68,5296139,106.745512497087,106.793604726541,105.331600951126,105.495114531271,5506231.52646384,0.0,1.0
2024-01-05,110.8,111.05,110.03,110.71,4052575,106.572380471051,106.812841618323,105.831760137452,106.485814458033,4213336.58885448,0.0,1.0
2024-01-08,112.4,112.52,110.92,111.13,5030376,108.111331813593,108.226753164284,106.687801821742,106.88978918545,5229925.97459529,0.0,1.0
2024-01-09,112.73,113.54,112.06,112.15,3802118,108.428740527992,109.207834645154,107.784304653303,107.870870666321,3952944.21066663,0.0,1.0
2024-01-10,114.4,114.41,112.805,113.05,4672114,110.035020991771,110.044639437662,108.500878872174,108.736530796501,4857452.08009704,0.0,1.0
2024-01-11,113.5,113.73,112.585,113.255,5163897,109.69837538559,109.920671652891,108.814022843935,109.461581535639,5342853.14107752,0.55,1.0
2024-01-12,113.92,114.94,113.45,114.17,3884932,110.104307699792,111.090143319997,109.65005011009,110.345934077293,4019565.2893682,0.0,1.0
2024-01-16,113.76,114.07,112.914,113.51,5876044,109.949666818191,110.249283526293,109.132003156727,109.70804044069,6079679.77333975,0.0,1.0
2024-01-17,113.93,114.5,113.435,113.62,4672119,110.113972754892,110.664880895595,109.635552527439,109.81435604679,4834032.45158414,0.0,1.0
2024-01-18,114.02,114.57,113.405,114.2,5098185,110.200958250792,110.732536281295,109.606557362139,110.374929242593,5274863.87529504,0.0,1.0
2024-01-19,114.69,114.86,113.46,113.63,6843279,110.848516942496,111.012822879197,109.65971516519,109.82402110189,7080434.54399262,0.0,1.0
2024-01-22,114.19,115.64,114.14,114.93,5062485,110.365264187493,111.766697177001,110.316938911993,111.080478264897,5237926.68287302,0.0,1.0
2024-01-23,114.0,115.5,112.87,114.45,5037299,110.181628140592,111.6313864056,109.089476914287,110.616555620095,5211867.85574863,0.0,1.0
2024-01-24,110.77,113.345,109.74,110.75,8707920,107.059815343276,109.548567031539,106.06431466797,107.040485233075,9009695.14385195,0.0,1.0
2024-01-25,112.45,112.57,110.785,111.41,5648750,108.683544600084,108.799525261285,107.074312925926,107.678378869679,5844508.84296526,0.0,1.0
2024-01-26,112.01,113.41,111.54,113.23,5176697,108.258282175682,109.611389889689,107.80402458598,109.437418897888,5356096.72827646,0.0,1.0
2024-01-29,113.45,113.47,112.03,112.15,6480613,109.65005011009,109.66938022029,108.277612285882,108.393592947083,6705200.26312641,0.0,1.0
2024-01-30,113.48,113.92,112.38,113.9,4768366,109.67904527539,110.104307699792,108.615889214384,110.084977589592,4933614.91542283,0.0,1.0
2024-01-31,113.15,114.535,112.62,114.0,8325187,109.360098457088,110.698708588445,108.847850536785,110.181628140592,8613698.43608573,0.0,1.0
2024-02-01,114.49,114.5374,111.995,112.75,4520542,110.655215840495,110.701028201669,108.243784593032,108.973496253086,4677202.51276756,0.0,1.0
2024-02-02,112.11,114.06,111.98,112.96,7575685,108.354932726683,110.239618471193,108.229287010382,109.176462410187,7838222.25696286,0.0,1.0
2024-02-05,111.65,112.455,111.15,112.02,5670059,107.91034019208,108.688377127634,107.427087437078,108.267947230782,5866556.31168572,0.0,1.0
2024-02-06,114.0,114.5099,111.72,111.82,4734844,110.181628140592,110.674449300144,107.977995577781,108.074646128781,4898931.20213516,0.0,1.0
2024-02-07,113.31,114.6,112.89,114.6,4757532,109.514739338689,110.761531446595,109.108807024487,110.761531446595,4922405.46044524,0.0,1.0
2024-02-08,112.43,113.35,111.52,113.35,6980455,108.664214489884,109.553399559089,107.784694475779,109.553399559089,7222364.41255517,0.0,1.0
2024-02-09,111.81,112.63,111.19,112.25,5947680,108.064981073681,108.857515591885,107.465747657478,108.490243498083,6153798.33682275,0.0,1.0
2024-02-12,112.53,112.63,111.21,111.5,4232159,108.760865040885,108.857515591885,107.485077767678,107.765364365579,4378825.52783091,0.0,1.0
2024-02-13,111.34,113.11,110.58,112.47,4263613,107.610723483979,109.321438236688,106.876179296375,108.702874710284,4411369.57406178,0.0,1.0
2024-02-14,112.06,112.38,111.12,111.64,3991233,108.306607451182,108.615889214384,107.398092271777,107.90067513698,4129550.17708958,0.0,1.0
2024-02-15,113.64,114.27,112.27,112.27,5450684,109.83368615699,110.442584628294,108.509573608283,108.509573608283,5639578.81623533,0.0,1.0
2024-02-16,114.01,115.49,113.45,113.5,7161109,110.191293195692,111.6217213505,109.65005011009,109.69837538559,7409279.02207358,0.0,1.0
2024-02-20,116.64,117.19,113.96,114.33,9601289,112.733202687006,113.264780717509,110.142967920192,110.500574958894,9934024.06981455,0.0,1.0
2024-02-21,117.87,117.975,115.96,115.96,6144814,113.922004464312,114.023487542863,112.075978940203,112.075978940203,6357764.0648598,0.0,1.0
2024-02-22,119.02,119.25,116.8,118.1,4916218,115.033485800818,115.25578206812,112.887843568607,114.144300731614,5086590.7634335,0.0,1.0
2024-02-23,119.46,120.15,118.86,119.38,4261515,115.458748225221,116.125637027124,114.878844919218,115.38142778442,4409198.86734746,0.0,1.0
2024-02-26,118.69,119.95,118.39,119.5,3483103,114.714538982517,115.932335925123,114.424587329515,115.497408445621,3603810.80494954,0.0,1.0
2024-02-27,119.4,119.5,117.83,118.16,3203311,115.40075789462,115.497408445621,113.883344243912,114.202291062214,3314322.54326495,0.0,1.0
2024-02-28,120.05,120.11,119.27,119.49,3383982,116.028986476124,116.086976806724,115.27511217832,115.487743390521,3501254.74192258,0.0,1.0
2024-02-29,118.64,120.445,118.525,120.32,6135244,114.666213707016,116.410756152576,114.555065573366,116.289942963825,6347862.4141181,0.0,1.0
2024-03-01,118.62,119.455,117.83,118.57,3899429,114.646883596816,115.453915697671,113.883344243912,114.598558321316,4034564.68652626,0.0,1.0
2024-03-04,120.04,120.28,118.17,118.3,3164070,116.019321421024,116.251282743425,114.211956117314,114.337601833615,3273721.63660296,0.0,1.0
2024-03-05,118.48,120.6,118.08,120.44,3502340,114.511572825416,116.560564506627,114.124970621414,116.405923625026,3623714.46799218,0.0,1.0
2024-03-06,119.34,119.58,118.42,118.6,3388820,115.34276756402,115.574728886421,114.453582494815,114.627553486616,3506260.40402168,0.0,1.0
2024-03-07,120.92,121.5,119.9501,120.095,4200857,116.869846269828,117.430419465631,115.932432575674,116.072479224074,4346438.74919805,0.0,1.0
2024-03-08,120.96,121.64,120.605,120.97,3357442,116.908506490229,117.565730237032,116.565397034177,116.918171545329,3473794.99158979,0.0,1.0
2024-03-11,120.19,121.42,119.62,120.93,3879393,116.164297247525,117.353099024831,115.613389106822,116.879511324928,4013834.3339389,0.0,1.0
2024-03-12,120.76,121.08,119.06,119.95,3078487,116.715205388228,117.024487151429,115.072146021219,115.932335925123,3185172.73634936,0.0,1.0
2024-03-13,120.16,120.93,119.62,120.52,3421089,116.135302082224,116.879511324928,115.613389106822,116.483244065826,3539647.69428124,0.0,1.0
2024-03-14,118.85,120.34,117.85,120.01,4937300,114.869179864118,116.309273074025,113.902674354112,115.990326255724,5108403.3654122,0.0,1.0
2024-03-15,115.49,115.49,112.26,113.02,22415678,111.6217213505,111.6217213505,108.499908553183,109.234452740787,23192498.9231355,0.0,1.0
2024-03-18,112.44,115.76,112.29,115.35,12991000,108.673879544984,111.882677838202,108.528903718483,111.486410579099,13441206.3516639,0.0,1.0
2024-03-19,113.16,114.42,112.04,112.44,8299307,109.369763512188,110.587560454795,108.287277340982,108.673879544984,8586921.55821789,0.0,1.0
2024-03-20,111.5,113.24,110.73,113.0,8317283,107.765364365579,109.447083952988,107.021155122875,109.215122630587,8605520.52099042,0.0,1.0
2024-03-21,111.51,112.14,111.01,111.95,9722663,107.775029420679,108.383927891983,107.291776665677,108.200291845082,10059604.3161179,0.0,1.0
2024-03-22,110.57,111.98,110.5439,111.52,5387719,106.866514241275,108.229287010382,106.841288447463,107.784694475779,5574431.74842429,0.0,1.0
2024-03-25,110.01,110.8,109.11,110.45,6622414,106.325271155672,107.088810508576,105.455416196667,106.750533580074,6851915.41221982,0.0,1.0
2024-03-26,111.5,111.9,109.93,110.49,7770829,107.765364365579,108.151966569581,106.247950714871,106.789193800474,8040129.0210526,0.0,1.0
2024-03-27,113.48,113.7,111.94,112.0,7533356,109.67904527539,109.891676487591,108.190626789982,108.248617120582,7794426.33488916,0.0,1.0
2024-03-28,113.66,114.02,112.93,113.28,5278215,109.853016267191,110.200958250792,109.147467244887,109.485744173389,5461132.85993745,0.0,1.0
2024-04-01,112.09,113.66,111.82,113.66,3801351,108.335602616482,109.853016267191,108.074646128781,109.853016267191,3933087.76892496,0.0,1.0
2024-04-02,112.02,112.42,111.18,111.8903,4559539,108.267947230782,108.654549434784,107.456082602378,108.142591466134,4717550.96354856,0.0,1.0
2024-04-03,111.28,112.55,111.05,112.14,4302259,107.552733153378,108.780195151085,107.330436886077,108.383927891983,4451354.86085007,0.0,1.0
2024-04-04,110.11,112.0,109.8375,111.84,4730052,106.421921706672,108.248617120582,106.158548955196,108.093976238981,4893973.13417756,0.0,1.0
2024-04-05,111.2,111.26,109.54,109.7,5589244,107.475412712578,107.533403043178,105.871013565969,106.02565444757,5782940.64766371,0.0,1.0
2024-04-08,110.52,111.48,110.14,111.3,5782780,106.818188965774,107.746034255379,106.450916871972,107.572063263578,5983183.68611155,0.0,1.0
2024-04-09,112.44,112.57,110.58,110.59,4223926,108.673879544984,108.799525261285,106.876179296375,106.885844351475,4370307.21115837,0.0,1.0
2024-04-10,111.17,111.67,110.35,111.22,3965558,107.446417547278,107.92967030228,106.653883029073,107.494742822778,4102985.40354795,0.0,1.0
2024-04-11,111.45,111.98,110.31,111.65,4321456,107.717039090079,108.229287010382,106.615222808673,107.91034019208,4471217.13768271,0.0,1.0
2024-04-12,109.11,110.5,108.4916,110.27,4041615,105.98699422717,107.337208891048,105.386294408362,107.113792076162,4160704.96069369,0.55,1.0
2024-04-15,108.89,110.89,108.831,110.09,4595628,105.773291186844,107.716046098899,105.715979916938,106.938944134077,4731042.47116631,0.0,1.0
2024-04-16,109.21,110.33,108.14,108.84,7283867,106.084131972773,107.172074723523,105.044758094823,105.724722314042,7498492.94401694,0.0,1.0
2024-04-17,105.9,108.72,104.25,107.53,12002886,102.868872593321,105.608157019319,101.266099790876,104.452217846646,12356562.2462409,0.0,1.0
2024-04-18,105.27,107.03,104.47,106.5,7306449,102.256904796024,103.966529118632,101.479802831202,103.451699066938,7521740.34373771,0.0,1.0
2024-04-19,107.28,107.77,105.38,105.98,10533616,104.209373482639,104.685348436093,102.363756316187,102.946582789804,10843998.8334472,0.0,1.0
2024-04-22,107.07,107.9,106.27,107.48,4948315,104.005384216874,104.811627505376,103.228282252051,104.403648973845,5094121.72301789,0.0,1.0
2024-04-23,107.59,108.11,107.3101,107.67,3849589,104.510500494008,105.015616771142,104.238611944066,104.58821069049,3963020.73525852,0.0,1.0
2024-04-24,106.89,107.11,105.56,106.71,5052691,103.830536274789,104.044239315115,102.538604258272,103.655688332704,5201573.25934121,0.0,1.0
2024-04-25,106.86,107.455,106.14,106.645,3112495,103.801394951108,104.379364537444,103.102003182768,103.592548798062,3204207.57213003,0.0,1.0
2024-04-26,107.53,107.8561,106.39,106.51,3575566,104.452217846646,104.768984035057,103.344847546775,103.461412841498,3680923.39163621,0.0,1.0
2024-04-29,107.27,108.19,106.6,107.39,3307022,104.199659708079,105.093326967624,103.548836812541,104.316225002802,3404466.49186605,0.0,1.0
2024-04-30,105.97,106.87,105.895,106.52,5073971,102.936869015243,103.811108725668,102.864015706041,103.471126616058,5223480.29441597,0.0,1.0
2024-05-01,106.29,107.16,105.91,105.93,4097108,103.247709801172,104.092808187916,102.878586367882,102.898013917002,4217833.11376711,0.0,1.0
2024-05-02,105.92,106.66,105.15,106.66,3708515,102.888300142442,103.607119459902,102.140339501301,103.607119459902,3817789.85809063,0.0,1.0
2024-05-03,105.9,106.64,105.475,106.11,3610492,102.868872593321,103.587691910782,102.45603717451,103.072861859087,3716878.5188458,0.0,1.0
2024-05-06,105.64,106.17,105.14,106.11,3789737,102.616314454754,103.131144506449,102.13062572674,103.072861859087,3901405.14017898,0.0,1.0
2024-05-07,106.17,106.6,105.79,106.52,6556396,103.131144506449,103.548836812541,102.762021073158,103.471126616058,6749586.33157098,0.0,1.0
2024-05-08,104.94,106.34,104.28,106.34,6234711,101.936350235535,103.296278673973,101.295241114557,103.296278673973,6418422.58260411,0.0,1.0
2024-05-09,104.67,105.01,104.5,104.73,5902240,101.674078322407,102.004346657457,101.508944154883,101.732360969769,6076155.01407355,0.0,1.0
2024-05-10,104.74,105.67,104.42,104.5,7349729,101.742074744329,102.645455778435,101.4312339584,101.508944154883,7566295.62935966,0.0,1.0
2024-05-13,104.77,105.5,104.4,104.99,5459183,101.77121606801,102.48032161091,101.41180640928,101.984919108336,5620042.92576971,0.0,1.0
2024-05-14,104.01,105.13,103.36,104.85,7035128,101.032969201429,102.12091195218,100.401573855011,101.848926264492,7242424.61706897,0.0,1.0
2024-05-15,104.59,104.83,104.1,104.1,5443172,101.596368125925,101.829498715372,101.120393172472,101.120393172472,5603560.14670103,0.0,1.0
2024-05-16,104.87,105.19,104.16,104.45,8708267,101.868353813613,102.179194599542,101.178675819833,101.460375282081,8964864.22035379,0.0,1.0
2024-05-17,104.09,104.8,103.94,104.41,7004574,101.110679397911,101.800357391691,100.964972779507,101.42152018384,7210970.31492268,0.0,1.0
2024-05-20,103.21,103.8,103.02,103.78,7165905,100.255867236607,100.828979935663,100.071305519962,100.809552386543,7377055.08351483,0.0,1.0
2024-05-21,102.96,103.86,102.4097,103.52,4391572,100.0130228726,100.887262583025,99.4784738585482,100.556994247976,4520973.77054558,0.0,1.0
2024-05-22,104.82,105.14,102.94,102.95,5933598,101.819784940811,102.13062572674,99.9935953234796,100.00330909804,6108437.00683077,0.0,1.0
2024-05-23,104.23,104.91,103.44,103.96,5862199,101.246672241755,101.907208911854,100.479284051493,100.984400328628,6034934.16861173,0.0,1.0
2024-05-24,103.95,104.369,103.58,104.15,4455866,100.974686554067,101.381693708143,100.615276895337,101.168962045273,4587162.25330381,0.0,1.0
2024-05-28,101.95,103.59,101.56,103.57,4771127,99.0319316420123,100.624990669898,98.6530944341616,100.605563120777,4911712.71311089,0.0,1.0
2024-05-29,100.73,101.77,100.64,101.09,4961324,97.8468511456587,98.8570836999274,97.7594271746162,98.1965470298286,5107514.04535284,0.0,1.0
2024-05-30,101.74,102.61,100.86,101.28,5126729,98.8279423762465,99.6730407629905,97.9731302149423,98.3811087464738,5277792.85815998,0.0,1.0
2024-05-31,102.19,102.299,101.39,101.86,7915676,99.2650622314589,99.3709423741659,98.4879602666369,98.9445076709698,8148918.78628817,0.0,1.0
2024-06-03,102.87,104.13,101.92,102.17,4915081,99.9255989015577,101.149534496152,99.0027903183315,99.2456346823384,5059908.45216859,0.0,1.0
2024-06-04,103.43,103.49,102.535,102.8,3880402,100.469570276933,100.527852924295,99.6001874537885,99.8576024796358,3994741.66908173,0.0,1.0
2024-06-05,103.23,103.42,101.98,102.93,3302504,100.275294785728,100.459856502373,99.0610729656932,99.9838815489194,3399815.36477639,0.0,1.0
2024-06-06,104.27,105.0,102.81,103.29,9835466,101.285527339996,101.994632882896,99.8673162541961,100.333577433089,10125277.1916509,0.0,1.0
2024-06-07,107.58,108.13,103.3701,103.86,8666641,104.500786719448,105.035044320263,100.411384767317,100.887262583025,8922011.67138663,0.0,1.0
2024-06-10,107.49,108.98,107.04,107.63,8556495,104.413362748405,105.860715157886,103.976242893193,104.549355592249,8808620.11662439,0.0,1.0
2024-06-11,105.81,107.32,105.53,107.32,7536183,102.781448622279,104.24822858088,102.509462934591,104.24822858088,7758243.67061075,0.0,1.0
2024-06-12,104.38,105.91,104.29,105.91,4569029,101.392378860159,102.878586367882,101.304954889117,102.878586367882,4703659.70678885,0.0,1.0
2024-06-13,103.45,103.7,102.6,103.635,4719494,100.488997826054,100.731842190061,99.6633269884302,100.668702655419,4858558.29854256,0.0,1.0
2024-06-14,103.68,103.72,102.43,103.29,3683145,100.71241464094,100.751269739181,99.4981928209056,100.333577433089,3791672.307346,0.0,1.0
2024-06-17,103.45,103.94,102.54,102.91,3936410,100.488997826054,100.964972779507,99.6050443410686,99.9644539997988,4052399.99711111,0.0,1.0
2024-06-18,103.99,104.0908,103.25,103.26,4500985,101.013541652309,101.111456499876,100.294722334848,100.304436109408,4633610.72677824,0.0,1.0
2024-06-20,106.57,106.84,103.47,103.525,9155091,103.51969548886,103.781967401987,100.508425375174,100.561851135256,9424854.30683085,0.0,1.0
2024-06-21,105.72,106.93,105.24,106.66,10329146,102.694024651236,103.86939137303,102.227763472343,103.607119459902,10633503.9339298,0.0,1.0
2024-06-24,105.3,106.29,104.9401,106.29,5201278,102.286046119705,103.247709801172,101.93644737328,103.247709801172,5354538.51407097,0.0,1.0
2024-06-25,105.49,105.98,104.82,105.4,4722596,102.47060783635,102.946582789804,101.819784940811,102.383183865308,4861751.70186973,0.0,1.0
2024-06-26,104.88,105.65,104.32,105.09,5406622,101.878067588173,102.626028229314,101.334096212798,102.082056853939,5565933.16681468,0.0,1.0
2024-06-27,104.65,105.32,103.92,105.25,4137597,101.654650773287,102.305473668825,100.945545230387,102.237477246903,4259515.15996732,0.0,1.0
2024-06-28,103.91,105.16,103.53,104.7,8283577,100.935831455826,102.150053275861,100.566708022536,101.703219646088,8527660.33285911,0.0,1.0
2024-07-01,103.2,105.51,102.61,104.16,4588863,100.246153462047,102.490035385471,99.6730407629905,101.178675819833,4724078.13412305,0.0,1.0
2024-07-02,103.2,103.39,102.7,102.7,3650516,100.246153462047,100.430715178692,99.760464734033,99.760464734033,3758081.86338671,0.0,1.0
2024-07-03,102.33,103.66,102.18,103.36,2017846,99.4010550753028,100.692987091819,99.2553484568987,100.401573855011,2077303.71698342,0.0,1.0
2024-07-05,104.02,104.07,101.76,102.03,6582790,101.042682975989,101.091251848791,98.8473699253671,99.1096418384945,6776758.05543205,0.0,1.0
2024-07-08,102.12,103.85,101.94,103.78,4541958,99.197065809537,100.877548808465,99.022217867452,100.809552386543,4675791.03449053,0.0,1.0
2024-07-09,101.64,102.59,100.75,102.39,6269235,98.7308046306438,99.65361321387,97.8662786947792,99.4593377226645,6453963.86450826,0.0,1.0
2024-07-10,103.05,103.08,101.27,101.42,6598954,100.100446843643,100.129588167323,98.3713949719136,98.5171015903177,6793398.34278857,0.0,1.0
2024-07-11,104.18,104.64,103.06,103.38,5025283,101.198103368954,101.644936998727,100.110160618203,100.421001404132,5173357.65702317,0.0,1.0
2024-07-12,104.22,104.93,104.11,104.67,4277742,101.236958467195,101.926636460975,101.130106947032,101.674078322407,4403789.66328257,0.0,1.0
2024-07-15,102.96,104.16,102.58,103.93,4970892,100.547280473415,101.719160199213,100.176185226913,101.494549918435,5090172.88095944,0.55,1.0
2024-07-16,102.72,103.87,102.51,102.915,7656931,100.312904528256,101.435955932145,100.107825576241,100.503334983698,7840665.72510074,0.0,1.0
2024-07-17,104.68,105.65,102.5,102.65,13438345,102.226974747058,103.174244192078,100.09805991186,100.244544877584,13760809.7870517,0.0,1.0
2024-07-18,100.07,104.145,99.71,102.39,13078784,97.72500346712,101.70451170264,97.3734395493808,99.9906376036616,13392620.8078401,0.0,1.0
2024-07-19,102.03,102.4,100.08,100.61,11963581,99.6390736859224,100.000403268043,97.7347691315016,98.2523493437288,12250657.541013,0.0,1.0
2024-07-22,103.72,103.83,102.31,102.5,7880254,101.28947096642,101.396893274618,99.9125122886084,100.09805991186,8069347.55490004,0.0,1.0
2024-07-23,103.92,104.33,103.37,104.01,5894651,101.484784254053,101.885176493701,100.947672713063,101.572675233488,6036098.28234458,0.0,1.0
2024-07-24,107.26,107.31,103.54,104.22,8680899,104.746516157523,104.795344479431,101.113689007551,101.777754185503,8889204.728678,0.0,1.0
2024-07-25,105.96,108.71,105.92,107.02,6356625,103.476979787909,106.162537492861,103.437917130382,104.512140212363,6509157.75064689,0.0,1.0
2024-07-26,105.24,107.14,104.66,106.46,8611560,102.77385195243,104.629328184943,102.207443418295,103.965263006991,8818201.87900987,0.0,1.0
2024-07-29,104.77,105.175,99.92,100.59,19452686,102.314865726493,102.71037513395,97.5785185013953,98.2328180149655,19919470.1351426,0.0,1.0
2024-07-30,105.32,105.675,102.78,104.76,9126323,102.851977267484,103.198658353032,100.371498514546,102.305100062111,9345317.06532269,0.0,1.0
2024-07-31,105.94,106.83,103.55,105.5,8238404,103.457448459146,104.326592589112,101.123454671932,103.027759226353,8436091.67593813,0.0,1.0
2024-08-01,110.15,110.68,106.33,106.65,9069154,107.568793163818,108.086373376045,103.83830937003,104.150810630242,9286776.24539915,0.0,1.0
2024-08-02,111.31,112.04,108.4,110.18,9885690,108.701610232089,109.414503731949,105.85980189703,107.598090156963,10122905.7375561,0.0,1.0
2024-08-05,108.63,112.0,108.37,111.34,7121375,106.084412177808,109.375441074422,105.830504903885,108.730907225234,7292258.59265146,0.0,1.0
2024-08-06,109.5,110.64,108.63,108.95,5634812,106.934024979011,108.047310718519,106.084412177808,106.396913438021,5770024.21933624,0.0,1.0
2024-08-07,109.94,112.35,109.4,109.61,6365185,107.363714211803,109.71723932778,106.836368335195,107.041447287209,6517923.15529886,0.0,1.0
2024-08-08,109.76,111.22,109.22,109.95,5476552,107.187932252934,108.613719252654,106.660586376325,107.373479876185,5607966.63286269,0.0,1.0
2024-08-09,108.71,109.28,107.69,109.28,5435152,106.162537492861,106.719180362615,105.166439725933,106.719180362615,5565573.20382185,0.0,1.0
2024-08-12,107.8,108.4,107.105,108.4,4795946,105.273862034131,105.85980189703,104.595148359607,105.85980189703,4911028.89938988,0.0,1.0
2024-08-13,108.24,108.56,107.6,107.8,4920532,105.703551266924,106.016052527136,105.078548746499,105.273862034131,5038604.44891842,0.0,1.0
2024-08-14,109.89,110.18,107.71,108.07,5823137,107.314885889895,107.598090156963,105.185971054697,105.537534972436,5962868.24165793,0.0,1.0
2024-08-15,110.94,111.33,109.76,110.47,7458612,108.340280649968,108.721141560852,107.187932252934,107.881294424031,7637587.88804877,0.0,1.0
2024-08-16,111.0,111.6,110.57,111.36,4643293,108.398874636258,108.984814499156,107.978951067847,108.750438553997,4754712.85776249,0.0,1.0
2024-08-19,111.9,112.25,110.84,111.0,3495903,109.277784430606,109.619582683963,108.242624006152,108.398874636258,3579790.23584996,0.0,1.0
2024-08-20,110.77,112.09,110.33,111.82,5822390,108.17426435548,109.463332053857,107.744575122688,109.199659115553,5962103.31674262,0.0,1.0
2024-08-21,111.39,111.45,110.68,110.97,4081629,108.779735547142,108.838329533432,108.086373376045,108.369577643113,4179571.24112484,0.0,1.0
2024-08-22,112.1,112.15,111.05,111.79,3690427,109.473097718239,109.521926040147,108.447702958166,109.170362122408,3778982.00857319,0.0,1.0
2024-08-23,112.69,112.78,111.89,112.4,4511637,110.049271916756,110.137162896191,109.268018766224,109.766067649688,4619897.65742911,0.0,1.0
2024-08-26,112.7,113.255,112.06,112.735,3212704,110.059037581137,110.601031954319,109.434035060712,110.093217406473,3289795.62930555,0.0,1.0
2024-08-27,113.1,113.17,112.14,113.055,2705392,110.449664156403,110.518023807075,109.512160375765,110.405718666686,2770310.23622412,0.0,1.0
2024-08-28,112.9,113.42,112.37,113.1,3836651,110.25435086877,110.762165416616,109.736770656543,110.449664156403,3928714.78074879,0.0,1.0
2024-08-29,112.76,113.5,112.52,113.295,3375767,110.117631567427,110.840290731669,109.883255622268,110.640094611845,3456771.46794535,0.0,1.0
2024-08-30,113.27,113.47,111.89,113.0,4320139,110.615680450891,110.810993738524,109.268018766224,110.352007512587,4423804.49621018,0.0,1.0
2024-09-03,114.66,114.83,113.36,113.36,4436991,111.97310779994,112.139124094428,110.703571430326,110.703571430326,4543460.46167589,0.0,1.0
2024-09-04,114.4,115.59,113.57,114.69,3591498,111.719200526017,112.881314587433,110.908650382341,112.002404793085,3677679.12109537,0.0,1.0
2024-09-05,113.1,114.48,112.52,114.26,2928009,110.449664156403,111.79732584107,109.883255622268,111.582481224674,2998269.12493877,0.0,1.0
2024-09-06,113.86,114.34,113.01,113.63,3802320,111.191854649408,111.660606539727,110.361773176968,110.96724436863,3893559.97851687,0.0,1.0
2024-09-09,116.43,116.73,114.32,114.46,5100999,113.701630395491,113.99460032694,111.641075210964,111.777794512307,5223401.91168932,0.0,1.0
2024-09-10,117.11,117.25,115.43,116.15,4963751,114.365695573443,114.502414874786,112.725063957326,113.428191792805,5082860.52644781,0.0,1.0
2024-09-11,116.6,116.72,114.72,116.39,6535606,113.867646689979,113.984834662559,112.03170178623,113.662567737964,6692433.55555415,0.0,1.0
2024-09-12,116.83,117.305,115.59,116.495,4349379,114.092256970757,114.556126028885,112.881314587433,113.765107213972,4453746.1354651,0.0,1.0
2024-09-13,116.4,117.05,115.94,116.02,3350075,113.672333402346,114.307101587153,113.22311284079,113.301238155844,3430462.96603912,0.0,1.0
2024-09-16,117.63,117.68,116.42,117.0,3637167,114.873510121288,114.922338443197,113.691864731109,114.258273265245,3724443.98850762,0.0,1.0
2024-09-17,118.13,118.54,117.26,117.8,4982543,115.361793340371,115.762185580018,114.512180539168,115.039526415776,5102103.45684721,0.0,1.0
2024-09-18,114.88,117.5,114.5162,117.5,5990242,112.187952416336,114.746556484327,111.832677546132,114.746556484327,6133983.07160649,0.0,1.0
2024-09-19,114.15,115.66,113.25,115.49,8144179,111.475058916476,112.949674238104,110.596149122128,112.783657943616,8339605.66503542,0.0,1.0
2024-09-20,113.7,114.16,113.2,113.75,8403387,111.035604019302,111.484824580858,110.54732080022,111.08443234121,8605033.58664943,0.0,1.0
2024-09-23,114.81,114.9,112.96,113.79,5005400,112.119592765665,112.207483745099,110.31294485506,111.123494998737,5125508.93046041,0.0,1.0
2024-09-24,113.34,114.41,113.18,114.21,5029820,110.684040101563,111.728966190399,110.527789471456,111.533652902766,5150514.90961929,0.0,1.0
2024-09-25,112.61,114.19,111.85,113.82,5159254,109.971146601703,111.514121574003,109.228956108698,111.152791991882,5283054.7911283,0.0,1.0
2024-09-26,112.73,112.93,112.1,112.31,3508932,110.088334574282,110.283647861915,109.473097718239,109.678176670253,3593131.8780474,0.0,1.0
2024-09-27,112.43,113.38,112.32,112.93,3566365,109.795364642833,110.723102759089,109.687942334635,110.283647861915,3651943.03288079,0.0,1.0
2024-09-30,114.01,114.09,112.1,112.57,5036278,111.338339615133,111.416464930186,109.473097718239,109.932083944176,5157127.87495133,0.0,1.0
2024-10-01,113.56,114.22,112.8,114.21,4263960,110.898884717959,111.543418567147,110.156694224954,111.533652902766,4366277.43219843,0.0,1.0
2024-10-02,113.64,113.79,112.03,113.375,3454010,110.977010033012,111.123494998737,109.404738067567,110.718219926898,3536891.97684494,0.0,1.0
2024-10-03,112.23,113.51,111.79,113.505,3472202,109.6000513552,110.850056396051,109.170362122408,110.84517356386,3555520.50972202,0.0,1.0
2024-10-04,112.64,112.75,111.68,112.13,4366288,110.000443594848,110.107865903046,109.06293981421,109.502394711384,4471060.88164025,0.0,1.0
2024-10-07,113.36,113.61,111.8,112.3,6912946,110.703571430326,110.947713039867,109.180127786789,109.668411005872,7078828.15734821,0.0,1.0
2024-10-08,114.63,115.295,113.75,113.75,4341619,111.943810806795,112.593227488174,111.08443234121,111.08443234121,4445799.92750962,0.0,1.0
2024-10-09,115.95,116.27,114.56,114.98,4256968,113.232878505172,113.545379765385,111.875451156123,112.285609060152,4359117.65307154,0.0,1.0
2024-10-10,115.62,116.85,115.45,116.215,4068452,112.910611580578,114.11178829952,112.74459528609,113.491668611286,4166078.04753857,0.0,1.0
2024-10-11,116.12,117.28,115.945,116.21,3471291,113.39889479966,114.531711867931,113.227995672981,113.486785779095,3554587.64948394,0.0,1.0
2024-10-14,117.25,117.58,115.98,116.26,3674100,114.502414874786,114.82468179938,113.262175498317,113.535614101003,3762263.22799469,0.0,1.0
2024-10-15,116.05,118.36,115.81,116.75,6544862,113.867646689979,116.134206481912,113.63215995835,114.554482990565,6670298.87047664,0.55,1.0
2024-10-16,117.82,119.52,116.64,118.01,7356247,115.604361335746,117.272392351454,114.446551571901,115.790788331619,7497234.63306746,0.0,1.0
2024-10-17,117.89,118.76,117.19,118.71,5047138,115.673044965805,116.526684367961,114.986208665219,116.477624632205,5143869.93958614,0.0,1.0
2024-10-18,119.39,119.85,117.67,117.9,6742032,117.144837038488,117.596186607445,115.457182128478,115.682856912956,6871247.77181208,0.0,1.0
2024-10-21,116.99,118.92,116.6,118.89,8303389,114.789969722194,116.683675522381,114.407303783296,116.654239680927,8462529.27377663,0.0,1.0
2024-10-22,116.12,117.2,115.84,116.865,5359962,113.936330320038,114.99602061237,113.661595799803,114.667320382804,5462689.43094562,0.0,1.0
2024-10-23,117.01,117.15,115.93,116.16,3655702,114.809593616497,114.946960876614,113.749903324164,113.975578108642,3725766.09276088,0.0,1.0
2024-10-24,116.54,117.41,116.21,117.21,3767983,114.348432100389,115.202071502546,114.024637844399,115.005832559521,3840199.0368743,0.0,1.0
2024-10-25,114.22,116.39,113.1964,116.145,5989611,112.072060361305,114.201252893121,111.067709450905,113.960860187916,6104406.09563568,0.0,1.0
2024-10-28,114.07,114.83,113.5501,114.769,4104706,111.924881154036,112.670589137529,111.414758021644,112.610736259907,4183375.56933038,0.0,1.0
2024-10-29,113.4,114.74,113.35,114.14,4543608,111.267480694904,112.582281613168,111.218420959148,111.993564784095,4630689.4339848,0.0,1.0
2024-10-30,114.45,114.735,112.5,112.64,5188001,112.297735145783,112.577375639593,110.384405451294,110.521772711411,5287432.67777558,0.0,1.0
2024-10-31,113.37,114.47,113.27,113.57,5323165,111.23804485345,112.317359040085,111.139925381938,111.434283796475,5425187.19063304,0.0,1.0
2024-11-01,118.6,119.92,117.09,119.75,10149305,116.369693213542,117.664870237503,114.888089193706,117.498067135933,10343823.5485519,0.0,1.0
2024-11-04,117.65,120.57,117.48,119.6,5603975,115.437558234175,118.302646802333,115.270755132604,117.350887928664,5711379.11122945,0.0,1.0
2024-11-05,117.73,118.25,116.33,117.59,4059223,115.516053811385,116.026275063249,114.142381210213,115.378686551268,4137020.85573581,0.0,1.0
2024-11-06,116.8,121.0,115.5,121.0,5256141,114.603542726321,118.724560529836,113.327989596661,118.724560529836,5356878.62866565,0.0,1.0
2024-11-07,115.3,117.49,114.54,117.49,5518982,113.131750653637,115.280567079755,112.386042670144,115.280567079755,5624757.1607745,0.0,1.0
2024-11-08,116.59,117.25,114.6922,115.33,5685893,114.397491836145,115.045080348126,112.535380505785,113.161186495091,5794867.12715274,0.0,1.0
2024-11-11,116.8,117.84,116.33,116.94,5301202,114.603542726321,115.623985230048,114.142381210213,114.740909986438,5402803.25433424,0.0,1.0
2024-11-12,116.44,117.3,116.42,116.68,4598917,114.250312628877,115.094140083882,114.230688734574,114.485799360506,4687058.46976082,0.0,1.0
2024-11-13,115.74,116.81,115.55,116.08,4760798,113.563476328291,114.613354673472,113.377049332418,113.897082531433,4852042.03266126,0.0,1.0
2024-11-14,115.03,116.09,114.93,115.98,3812280,112.866828080554,113.906894478584,112.768708609042,113.79896305992,3885345.01994705,0.0,1.0
2024-11-15,115.9,116.35,114.43,114.87,6898605,113.720467482711,114.162005104516,112.27811125148,112.709836926134,7030821.60316968,0.0,1.0
2024-11-18,117.36,117.94,115.51,115.575,6086577,115.15301176679,115.722104701561,113.337801543813,113.401579200296,6203230.5170329,0.0,1.0
2024-11-19,117.13,117.55,115.45,116.54,4542921,114.927336982311,115.339438762663,113.278929860905,114.348432100389,4629989.26714799,0.0,1.0
2024-11-20,115.93,116.77,115.53,116.69,5624453,113.749903324164,114.574106884867,113.357425438115,114.495611307657,5732249.58646172,0.0,1.0
2024-11-21,117.26,117.64,115.14,115.68,5562006,115.054892295277,115.427746287024,112.974759499217,113.504604645384,5668605.74590945,0.0,1.0
2024-11-22,117.76,118.0,116.38,117.224,5349775,115.545489652839,115.780976384468,114.191440945969,115.019569285533,5452307.18994595,0.0,1.0
2024-11-25,118.13,118.65,117.58,118.28,6879339,115.908531697434,116.418752949298,115.368874604117,116.055710904702,7011186.35676748,0.0,1.0
2024-11-26,117.96,119.0,117.01,118.64,4056817,115.741728595863,116.762171099591,114.809593616497,116.408941002146,4134568.74305837,0.0,1.0
2024-11-27,118.95,120.53,118.1,118.35,3510309,116.713111363834,118.263399013728,115.87909585598,116.124394534761,3577586.53394435,0.0,1.0
2024-11-29,118.77,119.19,117.86,118.71,2523194,116.536496315112,116.948598095464,115.643609124351,116.477624632205,2571552.78265508,0.0,1.0
2024-12-02,116.81,118.81,116.59,118.75,5339311,114.613354673472,116.575744103717,114.397491836145,116.51687242081,5441642.64004704,0.0,1.0
2024-12-03,116.29,117.44,116.07,117.099,4794886,114.103133421608,115.231507343999,113.887270584281,114.896919946143,4886783.35308894,0.0,1.0
2024-12-04,115.97,117.01,115.29,117.01,3557185,113.789151112769,114.809593616497,113.121938706486,114.809593616497,3625360.94536088,0.0,1.0
2024-12-05,115.59,116.2908,114.885,115.26,3269799,113.416297121023,114.10391837738,112.724554846861,113.092502865032,3332466.99111235,0.0,1.0
2024-12-06,115.6,116.2,115.1,115.13,5300680,113.426109068174,114.014825897247,112.935511710612,112.964947552066,5402271.24983813,0.0,1.0
2024-12-09,114.9,115.87,113.85,115.67,4868047,112.739272767588,113.691031641257,111.709018316709,113.494792698232,4961346.53496547,0.0,1.0
2024-12-10,115.5,116.39,114.27,115.08,4072098,113.327989596661,114.201252893121,112.121120097061,112.91588781631,4150142.61414073,0.0,1.0
2024-12-11,114.14,115.585,114.0103,115.31,4748085,111.993564784095,113.411391147447,111.866303829543,113.141562600788,4839085.37909998,0.0,1.0
2024-12-12,113.86,114.775,113.3,114.4,3764687,111.71883026386,112.616623428198,111.169361223392,112.248675410027,3836839.86672266,0.0,1.0
2024-12-13,113.38,114.29,112.14,113.85,4550900,111.247856800602,112.140743991363,110.03117535385,111.709018316709,4638121.19027904,0.0,1.0
2024-12-16,112.62,113.649313,112.385,112.7,5047226,110.502148817108,111.512105292915,110.271568059055,110.580644394318,5143959.6261679,0.0,1.0
2024-12-17,113.29,113.84,112.2,112.21,5805786,111.159549276241,111.699206369558,110.090047036757,110.099858983908,5917057.9605848,0.0,1.0
2024-12-18,111.93,114.15,111.85,113.03,6454872,109.825124463674,112.003376731246,109.746628886464,110.904438650309,6578584.14901204,0.0,1.0
2024-12-19,112.42,113.295,111.28,111.54,7738661,110.305909874084,111.164455249816,109.187347898844,109.442458524776,7886977.86558396,0.0,1.0
2024-12-20,114.23,115.11,112.52,112.64,12311927,112.081872308456,112.945323657764,110.404029345596,110.521772711411,12547893.7159394,0.0,1.0
2024-12-23,114.31,114.51,112.96,114.0,4028231,112.160367885666,112.35660682869,110.83575502025,111.856197523978,4105434.87231952,0.0,1.0
2024-12-24,114.76,114.83,113.59,114.14,1479984,112.601905507471,112.670589137529,111.453907690777,111.993564784095,1508348.93134851,0.0,1.0
2024-12-26,115.27,115.81,113.8203,114.2,2960675,113.102314812183,113.63215995835,111.67987683367,112.052436467002,3017418.41284789,0.0,1.0
2024-12-27,114.99,115.95,114.51,115.01,2829920,112.827580291949,113.769527218467,112.35660682869,112.847204186251,2884157.40156771,0.0,1.0
2024-12-30,112.8,114.64,112.52,114.13,3476031,110.67876386583,112.484162141656,110.404029345596,111.983752836944,3542651.57203343,0.0,1.0
2024-12-31,113.11,113.775,112.545,113.06,3520181,110.982934227518,111.635428713075,110.428559213474,110.933874491762,3587647.73774809,0.0,1.0
2025-01-02,113.44,113.96,112.755,113.69,3569139,111.306728483509,111.816949735373,110.63461010365,111.55202716229,3637544.05215482,0.0,1.0
2025-01-03,113.83,114.23,113.275,113.94,4416827,111.689394422407,112.081872308456,111.144831355514,111.79732584107,4501478.58720179,0.0,1.0
2025-01-06,113.04,114.2596,112.785,113.51,6037209,110.91425059746,112.110915672023,110.664045945104,111.375412113568,6152916.34468861,0.0,1.0
2025-01-07,113.4,114.6938,113.17,113.37,5300212,111.267480694904,112.53695041733,111.041805910426,111.23804485345,5401794.28028991,0.0,1.0
2025-01-08,114.25,114.31,112.26,113.54,4455770,112.101496202758,112.160367885666,110.148918719664,111.404847955021,4541167.95710953,0.0,1.0
2025-01-10,112.31,113.84,111.79,113.77,5109130,110.19797845542,111.699206369558,109.687757203557,111.630522739499,5207050.05974434,0.0,1.0
2025-01-13,113.19,113.39,111.98,112.6,4409702,111.061429804728,111.257668747753,109.87418419943,110.482524922806,4494217.03157968,0.0,1.0
2025-01-14,113.02,113.81,112.29,113.56,3972372,110.894626703157,111.669770528104,110.178354561118,111.424471849324,4048505.29540778,0.0,1.0
2025-01-15,111.1,112.76,110.86,112.15,6543692,109.589637732044,111.227070663054,109.352900440814,110.625363381177,6633877.03660073,0.59,1.0
2025-01-16,113.91,113.95,111.02,111.02,5598701,112.3614368502,112.400893065405,109.510725301634,109.510725301634,5675862.18891312,0.0,1.0
2025-01-17,113.48,114.79,113.39,113.62,6459847,111.937282536745,113.229473584711,111.848506052534,112.075379289963,6548876.48643214,0.0,1.0
2025-01-21,116.79,116.9,114.135,114.25,8486265,115.202284344964,115.310788936778,112.583378060728,112.696814679443,8603222.5401208,0.0,1.0
2025-01-22,117.78,119.94,113.5,114.125,13200904,116.178825671289,118.309461292362,111.957010644348,112.573514006927,13382838.6036461,0.0,1.0
2025-01-23,123.22,123.23,117.78,118.13,13089363,121.544870939176,121.554734992978,116.178825671289,116.524067554333,13269760.3477412,0.0,1.0
2025-01-24,125.03,125.67,122.18,122.59,9960512,123.330264677205,123.961564120486,120.519009343845,120.923435549697,10097787.5837656,0.0,1.0
2025-01-27,129.43,129.76,125.474,126.73,11845067,127.670448349762,127.995962125203,123.768228665981,125.00715382342,12008315.4843316,0.0,1.0
2025-01-28,127.39,129.85,126.67,129.75,11948715,125.658181374304,128.084738609415,124.947969500613,127.986098071402,12113391.9590632,0.0,1.0
2025-01-29,127.86,129.3,127.63,128.16,7609799,126.121791902963,127.542215650345,125.894918665534,126.417713517001,7714677.10265811,0.0,1.0
2025-01-30,128.81,129.19,127.19,127.99,6340522,127.058877014083,127.433711058531,125.460900298278,126.250024602379,6427906.95158966,0.0,1.0
2025-01-31,127.93,128.76,127.68,128.37,7129490,126.190840279572,127.009556745077,125.94423893454,126.624858646828,7227748.49330842,0.0,1.0
2025-02-03,128.45,128.95,126.01,126.65,5720601,126.703771077238,127.196973767301,124.296941949729,124.92824139301,5799442.2123558,0.0,1.0
2025-02-04,129.1,129.2,126.0032,126.435,6957675,127.34493457432,127.443575112332,124.290234393144,124.716164236283,7053565.54230101,0.0,1.0
2025-02-05,132.06,132.5,128.95,129.43,8680447,130.264694499494,130.69871286675,127.196973767301,127.670448349762,8800080.75268969,0.0,1.0
2025-02-06,128.22,131.9,128.14,131.8,6469197,126.476897839809,130.106869638674,126.397985409398,130.008229100661,6558355.34795129,0.0,1.0
2025-02-07,129.07,129.49,128.07,128.07,6455324,127.315342412916,127.729632672569,126.32893703279,126.32893703279,6544291.15053359,0.0,1.0
2025-02-10,131.31,131.43,128.6,129.075,5503637,129.524890464399,129.643259110014,126.851731884257,127.320274439817,5579488.01870352,0.0,1.0
2025-02-11,131.44,132.05,130.47,131.2,5314091,129.653123163816,130.254830445693,128.696309945093,129.416385872585,5387329.69939698,0.0,1.0
2025-02-12,130.49,130.8,129.24,130.49,4703801,128.716038052695,129.021823720535,127.483031327537,128.716038052695,4768628.69441893,0.0,1.0
2025-02-13,131.79,132.04,130.55,130.93,4168391,129.99836504686,130.244966391891,128.775222375503,129.150056419951,4225839.68415278,0.0,1.0
2025-02-14,130.61,132.65,130.52,132.325,3733920,128.834406698311,130.846673673769,128.745630214099,130.526091925227,3785380.81323266,0.0,1.0
2025-02-18,130.18,130.82,128.25,129.76,5116301,128.410252384856,129.041551828137,126.506490001212,127.995962125203,5186813.76144191,0.0,1.0
2025-02-19,132.13,132.26,130.0,130.265,3806989,130.333742876103,130.461975575519,128.232699416434,128.494096842167,3859456.84877764,0.0,1.0
2025-02-20,133.17,133.28,131.35,131.73,5046884,131.359604471434,131.468109063248,129.564346679604,129.939180724052,5116440.05769031,0.0,1.0
2025-02-21,134.92,135.41,132.41,132.41,7160106,133.085813886655,133.569152522917,130.609936382538,130.609936382538,7258786.4424284,0.0,1.0
2025-02-24,134.95,136.5899,134.3,134.49,5947194,133.115406048059,134.733012230929,132.474242550977,132.661659573201,6029158.11269993,0.0,1.0
2025-02-25,135.82,136.45,134.36,135.38,6386137,133.973578728769,134.595014118249,132.533426873785,133.539560361514,6474150.61663755,0.0,1.0
2025-02-26,135.96,136.31,134.2716,135.145,5388266,134.111675481987,134.456917365031,132.446228638182,133.307755097184,5462526.97781258,0.0,1.0
2025-02-27,135.87,136.99,135.22,135.72,4890684,134.022898997776,135.127673023517,133.381735500693,133.874938190757,4958087.31231091,0.0,1.0
2025-02-28,138.01,138.37,134.75,136.4,8756146,136.133806511246,136.488912448092,132.918124972034,134.545693849243,8876823.03484382,0.0,1.0
2025-03-03,140.22,140.84,138.01,138.17,7589766,138.313762401325,138.925333737004,136.133806511246,136.291631372066,7694368.00823954,0.0,1.0
2025-03-04,137.58,141.23,137.53,141.0,8356486,135.709652197792,139.310031835253,135.660331928785,139.083158597824,8471654.92845251,0.0,1.0
2025-03-05,137.71,138.5,136.035,136.895,8156686,135.837884897208,136.617145147508,134.185655885496,135.033964512405,8269101.28871631,0.0,1.0
2025-03-06,135.08,137.715,133.4575,137.06,9184176,133.243638747476,135.842816924109,131.643196018221,135.196721400126,9310752.13602646,0.0,1.0
2025-03-07,137.14,137.48,133.955,134.505,8255101,135.275633830536,135.611011659779,132.133932694834,132.676455653903,8368872.64234313,0.0,1.0
2025-03-10,137.36,139.15,136.43,136.43,7016135,135.492643014164,137.25830864459,134.575286010646,134.575286010646,7112831.23689051,0.0,1.0
2025-03-11,132.66,137.06,132.31,137.06,9313590,130.85653772757,135.196721400126,130.511295844526,135.196721400126,9441949.71727183,0.0,1.0
2025-03-12,130.28,132.61,129.44,132.29,6770980,128.508892922869,130.807217458563,127.680312403563,130.491567736923,6864297.51542137,0.0,1.0
2025-03-13,129.89,130.8499,129.0,130.28,9012854,128.12419482462,129.071045349003,127.246294036307,128.508892922869,9137068.97953551,0.0,1.0
2025-03-14,126.71,128.49,124.5,125.0,9537887,124.987425715818,126.743227292443,122.807469825738,123.300672515801,9669337.97418831,0.0,1.0
2025-03-17,127.64,127.87,126.2,126.72,6663101,125.904782719335,126.131655956764,124.484358971953,124.997289769619,6754931.72912957,0.0,1.0
2025-03-18,126.3,128.619,124.9,127.95,7959839,124.582999509966,126.870473586479,123.202031977789,126.210568387174,8069541.34716895,0.0,1.0
2025-03-19,127.42,127.78,125.775,126.33,5098556,125.687773535707,126.042879472553,124.065136685399,124.61259167137,5168824.20019507,0.0,1.0
2025-03-20,126.78,127.76,126.38,127.33,5158504,125.056474092426,126.02315136495,124.661911940376,125.598997051496,5229598.40237179,0.0,1.0
2025-03-21,126.34,126.81,125.49,126.33,8857060,124.622455725171,125.08606625383,123.784011152063,124.61259167137,8979127.82964031,0.0,1.0
2025-03-24,127.21,127.835,126.6,127.205,5283077,125.480628405881,126.09713176846,124.878921124004,125.47569637898,5355888.26504874,0.0,1.0
2025-03-25,125.6,128.79,124.5,127.68,6726864,123.892515743877,127.039148906481,122.807469825738,125.94423893454,6819573.50956251,0.0,1.0
2025-03-26,126.61,127.34,125.1255,125.74,6053685,124.888785177805,125.608861105297,123.424466391007,124.030612497095,6137116.76960257,0.0,1.0
2025-03-27,131.35,131.93,126.656,127.17,8441445,129.564346679604,130.136461800078,124.934159825291,125.441172190676,8557784.83174758,0.0,1.0
2025-03-28,130.82,133.46,130.75,131.255,6708581,129.041551828137,131.645662031671,128.972503451528,129.470638168492,6801038.53361007,0.0,1.0
2025-03-31,132.65,133.2,130.64,130.81,9669848,130.846673673769,131.389196632838,128.863998859714,129.031687774336,9803117.65813842,0.0,1.0
2025-04-01,131.69,132.63,131.08,132.475,4229092,129.899724508847,130.826945566166,129.29801722697,130.674052732246,4287377.26416094,0.0,1.0
2025-04-02,131.93,132.13,129.7612,130.64,4236241,130.136461800078,130.333742876103,127.997145811659,128.863998859714,4294624.79154067,0.0,1.0
2025-04-03,131.63,133.64,131.48,131.91,6239225,129.84054018604,131.823215000094,129.692579379021,130.116733692475,6325213.87829454,0.0,1.0
2025-04-04,124.44,132.4,124.0,131.23,10776860,122.748285502931,130.600072328737,122.314267135675,129.445978033989,10925386.4761148,0.0,1.0
2025-04-07,124.86,126.5,120.47,122.29,10371338,123.162575762584,124.780280585991,118.832256143829,120.627513935659,10514275.5797529,0.0,1.0
2025-04-08,123.95,127.96,122.06,127.07,9880098,122.264946866669,126.220432440976,120.40064069823,125.342531652663,10016265.3195726,0.0,1.0
2025-04-09,127.04,127.76,120.85,121.625,10179195,125.312939491259,126.02315136495,119.207090188277,119.971554357875,10319484.4686426,0.0,1.0
2025-04-10,124.5,126.82,122.02,126.0,11089353,122.807469825738,125.095930307632,120.361184483025,124.287077895928,11242186.2485978,0.0,1.0
2025-04-11,126.88,128.52,124.04,126.055,7357019,125.155114630439,126.772819453846,122.35372335088,124.341330191835,7458413.29358643,0.0,1.0
2025-04-14,127.96,128.4999,126.84,127.0,6988891,126.220432440976,126.752992705706,125.115658415234,125.273483276054,7085211.76060934,0.0,1.0
2025-04-15,126.22,128.49,125.595,127.62,8639428,125.08606625383,127.335673054624,124.466681121453,126.473488950355,8717746.38709298,0.59,1.0
2025-04-16,129.7,134.16,129.01,129.695,13483166,128.534802670906,132.95473497555,127.851001484762,128.529847589847,13605393.9778276,0.0,1.0
2025-04-17,130.98,132.71,129.66,130.375,10474476,129.803303422015,131.517761468435,128.495162022434,129.203738613874,10569429.5161314,0.0,1.0
2025-04-21,129.89,131.96,128.5105,130.97,6046937,128.723095751149,130.774499309582,127.355988886966,129.793393259897,6101753.86434481,0.0,1.0
2025-04-22,131.73,132.03,129.93,129.93,5837131,130.546565580867,130.843870444408,128.762736399621,128.762736399621,5890045.92505875,0.0,1.0
2025-04-23,129.84,132.89,127.13,132.21,8777184,128.673544940559,131.696144386559,125.987891006571,131.022253362533,8856751.17668091,0.0,1.0
2025-04-24,129.38,130.2,128.03,130.02,6595544,128.217677483129,129.030310776808,126.879805597195,128.851927858683,6655334.11203991,0.0,1.0
2025-04-25,128.85,129.53,127.235,129.27,4849389,127.692438890873,128.3663299149,126.091947708811,128.108665699831,4893349.81833965,0.0,1.0
2025-04-28,129.53,130.12,128.52,129.33,3843266,128.3663299149,128.951029479864,127.365403540978,128.168126672539,3878106.08365937,0.0,1.0
2025-04-29,130.5,131.27,128.8,128.89,4315327,129.327615640349,130.090698123438,127.642888080283,127.732079539345,4354446.42438999,0.0,1.0
2025-04-30,130.75,131.266,128.68,130.92,8510507,129.5753696933,130.08673405859,127.523966134867,129.743842449306,8587656.68879691,0.0,1.0
2025-05-01,130.88,131.63,128.0,129.5,6769116,129.704201800834,130.447463959687,126.85007511084,128.336599428546,6830479.58184423,0.0,1.0
2025-05-02,132.82,136.8,131.33,131.91,9801692,131.626773251733,135.571017774711,130.150159096146,130.724948498992,9890546.57558324,0.0,1.0
2025-05-05,132.6,133.06,131.45,132.885,5752256,131.408749685136,131.864617142566,130.269081041562,131.6911893055,5804401.51380785,0.0,1.0
2025-05-06,133.06,133.6,130.7,131.95,6290467,131.864617142566,132.39976589694,129.52581888271,130.764589147464,6347491.51938964,0.0,1.0
2025-05-07,133.95,134.43,132.4312,133.5,4925233,132.746621571071,133.222309352737,131.241466148584,132.300664275759,4969881.36151386,0.0,1.0
2025-05-08,134.0,135.22,133.08,133.265,5994453,132.796172381661,134.005212160061,131.884437466802,132.067775465986,6048794.08490338,0.0,1.0
2025-05-09,133.24,134.97,133.19,133.975,4976167,132.04300006069,133.75745810711,131.9934492501,132.771396976366,5021277.08985148,0.0,1.0
2025-05-12,131.99,133.66,130.1017,131.79,5958544,130.804229795936,132.459226869648,128.932893883188,130.606026553575,6012559.5616208,0.0,1.0
2025-05-13,129.05,131.75,128.92,131.75,6344898,127.890642133234,130.566385905103,127.7618100257,130.566385905103,6402415.94883057,0.0,1.0
2025-05-14,128.56,130.14,128.19,129.3,5267034,127.40504418945,128.9708498041,127.038368191083,128.138396186185,5314780.86560776,0.0,1.0
2025-05-15,133.35,133.425,128.85,128.85,8406704,132.152011843989,132.226338059874,127.692438890873,127.692438890873,8482912.69090498,0.0,1.0
2025-05-16,134.8,135.29,132.77,133.145,7129033,133.588985351104,134.074583294888,131.577222441143,131.948853520569,7193659.31161374,0.0,1.0
2025-05-19,135.55,135.69,134.53,135.0,8012873,134.332247509956,134.470989779609,133.321410973917,133.787188593465,8085511.52298335,0.0,1.0
2025-05-20,135.2,135.83,134.541,135.0,6455398,133.985391835825,134.609732049261,133.332312152247,133.787188593465,6513917.65655634,0.0,1.0
2025-05-21,133.05,136.17,133.02,135.1,7209230,131.854706980448,134.946677561275,131.824976494094,133.886290214645,7274583.3157267,0.0,1.0
2025-05-22,131.5,132.88,131.17,132.46,6277122,130.318631852152,131.686234224441,129.991596502257,131.270007415484,6334025.54391818,0.0,1.0
2025-05-23,131.3,132.17,130.43,131.68,6145051,130.120428609792,130.982612714061,129.258244505523,130.497014770277,6200757.29015299,0.0,1.0
2025-05-27,132.94,133.84,131.527,131.85,5591079,131.745695197149,132.637609787773,130.345389289871,130.665487526284,5641763.40750817,0.0,1.0
2025-05-28,132.02,133.6,131.84,133.105,3622453,130.83396028229,132.39976589694,130.655577364166,131.909212872097,3655291.36340555,0.0,1.0
2025-05-29,132.85,133.055,131.35,131.73,3078291,131.656503738087,131.859662061507,130.169979420382,130.546565580867,3106196.4106502,0.0,1.0
2025-05-30,133.58,134.125,131.74,132.88,14236848,132.379945572704,132.920049408136,130.556475742985,131.686234224441,14365908.2772136,0.0,1.0
2025-06-02,133.57,133.74,131.88,132.86,4464080,132.370035410586,132.538508166592,130.695218012638,131.666413900205,4504547.90429341,0.0,1.0
2025-06-03,133.71,133.97,131.61,133.12,5915147,132.508777680238,132.766441895307,130.427643635451,131.924078115274,5968769.15790881,0.0,1.0
2025-06-04,132.96,134.8687,132.94,134.41,4057040,131.765515521386,133.657068164855,131.745695197149,133.2024890285,4093817.99377129,0.0,1.0
2025-06-05,133.94,134.38,132.19,133.39,5587108,132.736711408953,133.172758542146,131.002433038297,132.191652492461,5637756.40948662,0.0,1.0
2025-06-06,133.58,135.22,133.1,134.79,3868057,132.379945572704,134.005212160061,131.904257791038,133.579075188986,3903121.81973385,0.0,1.0
2025-06-09,133.4,134.29,130.825,133.02,6630521,132.201562654579,133.083567083084,129.649695909185,131.824976494094,6690628.18652971,0.0,1.0
2025-06-10,134.13,134.8495,133.33,133.56,3579575,132.925004489196,133.638040653588,132.132191519753,132.360125248468,3612024.66454702,0.0,1.0
2025-06-11,135.28,135.35,132.93,134.1,4100545,134.064673132769,134.134044267596,131.735785035031,132.895274002841,4137717.37652796,0.0,1.0
2025-06-12,136.45,136.89,135.455,135.545,5089115,135.224162100579,135.660209233773,134.238100969835,134.327292428897,5135248.98925609,0.0,1.0
2025-06-13,135.62,137.06,135.25,135.78,3928913,134.401618644783,135.82868198978,134.034942646415,134.560181238671,3964529.49326651,0.0,1.0
2025-06-16,134.01,136.41,133.305,135.56,5084093,132.806082543779,135.184521452107,132.107416114458,134.342157672074,5130181.46367961,0.0,1.0
2025-06-17,132.28,134.01,132.15,133.695,5010926,131.091624497359,132.806082543779,130.962792389825,132.493912437061,5056351.18812151,0.0,1.0
2025-06-18,132.41,133.37,131.6,132.95,4950836,131.220456604894,132.171832168225,130.417733473333,131.755605359267,4995716.4585537,0.0,1.0
2025-06-20,132.99,133.68,131.99,133.66,11338182,131.79524600774,132.479047193884,130.804229795936,132.459226869648,11440965.2081946,0.0,1.0
2025-06-23,133.26,133.47,132.11,133.065,4887246,132.062820384927,132.270933789405,130.923151741353,131.869572223625,4931550.0006869,0.0,1.0
2025-06-24,138.08,139.06,132.38,133.32,9894809,136.839518525819,137.810714413386,131.190726118539,132.122281357635,9984507.7024457,0.0,1.0
2025-06-25,137.4,138.84,136.64,137.87,5507492,136.165627501793,137.59269084679,135.412455180822,136.63140512134,5557418.67227128,0.0,1.0
2025-06-26,133.67,137.54,132.71,137.325,9452900,132.469137031766,136.304369771445,131.517761468435,136.091301285907,9538592.6964784,0.0,1.0
2025-06-27,134.38,134.91,132.88,133.29,9513538,133.172758542146,133.697997134402,131.686234224441,132.092550871281,9599780.39379133,0.0,1.0
2025-06-30,136.01,136.26,134.0,134.0,5749700,134.788114967386,135.035869020337,132.796172381661,132.796172381661,5801822.34308433,0.0,1.0
2025-07-01,136.26,137.0836,134.81,135.54,5337856,135.035869020337,135.852069972378,133.598895513222,134.322337347838,5386244.88320551,0.0,1.0
2025-07-02,134.11,136.34,133.8406,135.27,4319684,132.905184164959,135.115150317281,132.6382043975,134.054762970651,4358842.92158965,0.0,1.0
2025-07-03,134.44,135.2443,133.2,134.67,3114335,133.232219514855,134.029293854008,132.003359412218,133.460153243569,3142567.15773858,0.0,1.0
2025-07-07,133.7,134.91,132.85,134.51,8927599,132.49886751812,133.697997134402,131.656503738087,133.301590649681,9008529.72299379,0.0,1.0
2025-07-08,133.36,134.73,132.85,133.24,4782570,132.161922006107,133.519614216278,131.656503738087,132.04300006069,4825925.08885069,0.0,1.0
2025-07-09,133.22,133.77,131.47,133.47,4613933,132.023179736454,132.568238652946,130.288901365798,132.270933789405,4655759.355948,0.0,1.0
2025-07-10,133.6,135.05,133.01,133.73,4857081,132.39976589694,133.836739404055,131.815066331976,132.528598004474,4901111.54807561,0.0,1.0
2025-07-11,132.02,133.58,131.26,133.27,4661568,130.83396028229,132.379945572704,130.08078796132,132.072730547045,4703826.17809747,0.0,1.0
2025-07-14,132.03,133.09,131.71,132.02,4881683,130.843870444408,131.89434762892,130.526745256631,130.83396028229,4925936.57082196,0.0,1.0
2025-07-15,131.49,132.44,130.3,131.895,5084847,130.893421254998,131.839111042756,129.708820362965,131.296583743464,5108022.43244498,0.59,1.0
2025-07-16,131.74,133.025,130.31,132.12,9892958,131.142286988619,132.421456859428,129.71877499231,131.520562903722,9938047.57296253,0.0,1.0
2025-07-17,120.51,126.86,119.77,126.55,27560609,119.963238234389,126.284427868348,119.226595662873,125.975834358659,27686223.2086521,0.0,1.0
2025-07-18,123.67,125.63,122.27,122.63,19571878,123.108901107352,125.060008458936,121.715252999077,122.073619655491,19661081.6154499,0.0,1.0
2025-07-21,124.42,126.03,121.6,124.26,10307985,123.855498308213,125.458193632728,121.048292832974,123.696224238696,10354966.1599073,0.0,1.0
2025-07-22,125.73,126.38,124.23,124.33,7098443,125.159554752384,125.806605659797,123.666360350661,123.765906644109,7130795.88814213,0.0,1.0
2025-07-23,125.83,127.04,123.25,126.32,6439582,125.259101045832,126.463611196555,122.690806674869,125.746877883728,6468931.96817304,0.0,1.0
2025-07-24,125.64,125.98,124.695,125.28,4708230,125.069963088281,125.408420486004,124.129250615195,124.711596431867,4729688.90845885,0.0,1.0
2025-07-25,126.54,126.725,125.45,125.77,4741277,125.965879729314,126.150040372193,124.880825130729,125.199373269763,4762886.52823484,0.0,1.0
2025-07-28,126.35,126.99,125.625,126.15,8168448,125.776741771763,126.413838049831,125.055031144263,125.577649184866,8205677.69733485,0.0,1.0
2025-07-29,128.01,128.1,125.47,126.01,5834139,127.429210243002,127.518801907105,124.900734389419,125.438284374039,5860729.51378911,0.0,1.0
2025-07-30,128.55,129.7,127.08,127.97,5359672,127.966760227622,129.111542602276,126.503429713934,127.389391725623,5384100.01452299,0.0,1.0
2025-07-31,126.19,129.15,125.81,127.54,6722644,125.617467702245,128.564037988311,125.239191787142,126.961342663796,6753284.09239091,0.0,1.0
2025-08-01,127.29,127.77,125.47,125.47,5453261,126.712476930175,127.190299138727,124.900734389419,124.900734389419,5478115.56925455,0.0,1.0
2025-08-04,129.93,130.13,127.45,127.45,5671459,129.340499077207,129.539591664103,126.871750999692,126.871750999692,5697308.05994593,0.0,1.0
2025-08-05,130.69,131.48,129.25,129.91,5355471,130.097050907413,130.883466625654,128.663584281759,129.320589818517,5379879.86743917,0.0,1.0
2025-08-06,130.93,131.72,129.81,130.08,5170125,130.335962011689,131.122377729929,129.221043525069,129.489818517379,5193689.1077636,0.0,1.0
2025-08-07,132.06,132.5,130.73,131.16,4690729,131.460835127653,131.898838818825,130.136869424792,130.564918486619,4712108.14337582,0.0,1.0
2025-08-08,134.28,134.71,131.75,131.8,4985614,133.670762842202,134.09881190403,131.152241617964,131.202014764688,5008337.15380457,0.0,1.0
2025-08-11,131.36,134.35,130.55,134.08,7125728,130.764011073516,133.740445247616,129.957686096586,133.471670255306,7158205.24619543,0.0,1.0
2025-08-12,131.02,131.89,129.62,131.74,5657521,130.425553675792,131.291606428791,129.031905567518,131.142286988619,5683306.53410584,0.0,1.0
2025-08-13,129.4,131.65,128.33,131.12,6723933,128.812903721932,131.052695324516,127.747758382036,130.52509996924,6754578.96732328,0.0,1.0
2025-08-14,129.28,130.14,128.53,129.105,9688357,128.693448169794,129.549546293448,127.946850968933,128.51924215626,9732514.05392043,0.0,1.0
2025-08-15,131.75,132.35,129.665,129.92,6784760,131.152241617964,131.749519378653,129.076701399569,129.330544447862,6815683.20123598,0.0,1.0
2025-08-18,130.27,132.3,130.16,131.63,3831433,129.678956474931,131.699746231929,129.569455552138,131.032786065826,3848895.69192738,0.0,1.0
2025-08-19,131.25,131.72,128.68,129.92,4845734,130.654510150723,131.122377729929,128.096170409105,129.330544447862,4867819.61653147,0.0,1.0
2025-08-20,132.44,133.81,131.72,132.05,3639871,131.839111042756,133.202895262996,131.122377729929,131.450880498308,3656460.60131325,0.0,1.0
2025-08-21,132.0,133.2,131.75,132.12,3980063,131.401107351584,132.595662872962,131.152241617964,131.520562903722,3998203.10946312,0.0,1.0
2025-08-22,132.59,133.62,131.34,132.77,4130380,131.988430482928,133.013757305444,130.744101814826,132.167613811135,4149205.21591349,0.0,1.0
2025-08-25,131.87,132.96,131.49,132.72,4705847,131.271697170102,132.356751768687,130.893421254998,132.117840664411,4727295.04735417,0.0,1.0
2025-08-26,131.59,132.35,131.38,131.86,6076566,130.992967548447,131.749519378653,130.783920332205,131.261742540757,6104261.43406719,0.0,1.0
2025-08-27,131.46,131.75,130.5616,131.47,4759172,130.863557366964,131.152241617964,129.969233466626,130.873511996309,4780863.08906914,0.0,1.0
2025-08-28,131.37,131.635,130.14,130.92,4674999,130.773965702861,131.037763380498,129.549546293448,130.326007382344,4696306.45005793,0.0,1.0
2025-08-29,132.66,132.845,131.17,132.015,4430659,132.058112888342,132.242273531221,130.574873115964,131.416039295601,4450852.81081499,0.0,1.0
2025-09-02,131.46,133.395,130.84,132.685,5779158,130.863557366964,132.789778145186,130.246370347585,132.082999461704,5805497.9244496,0.0,1.0
2025-09-03,132.18,132.19,130.21,131.15,4753557,131.580290679791,131.590245309136,129.619228698862,130.554963857275,4775222.49733487,0.0,1.0
2025-09-04,132.81,133.84,131.7,132.18,5073766,132.207432328514,133.23275915103,131.10246847124,131.580290679791,5096890.92808035,0.0,1.0
2025-09-05,132.94,134.325,132.445,132.515,3286917,132.336842509997,133.715558674254,131.844088357428,131.913770762842,3301897.92723059,0.0,1.0
2025-09-08,132.2,133.09,131.61,132.26,5070307,131.60019993848,132.486161950169,131.012876807136,131.659927714549,5093416.16284281,0.0,1.0
2025-09-09,131.95,133.1679,131.645,132.3,4641401,131.35133420486,132.563708512765,131.047718009843,131.699746231929,4662555.31896485,0.0,1.0
2025-09-10,129.36,131.85,127.445,131.85,7397214,128.773085204552,131.251787911412,126.86677368502,131.251787911412,7430928.60996526,0.0,1.0
2025-09-11,132.65,132.68,129.3975,129.69,5578384,132.048158258997,132.078022147032,128.810415064596,129.101587972931,5603808.84789495,0.0,1.0
2025-09-12,133.73,134.96,131.4,131.82,5700367,133.123258228237,134.34767763765,130.803829590895,131.221924023377,5726347.81521825,0.0,1.0
2025-09-15,131.33,134.345,130.96,133.88,4057870,130.734147185481,133.735467932944,130.365825899723,133.27257766841,4076364.7338741,0.0,1.0
2025-09-16,132.76,133.66,131.2,131.755,5401591,132.15765918179,133.053575822824,130.604737003999,131.157218932636,5426210.07060642,0.0,1.0
2025-09-17,134.17,134.22,132.71,132.71,5113326,133.561261919409,133.611035066133,132.107886035066,132.107886035066,5136631.23244497,0.0,1.0
2025-09-18,134.57,134.78,132.095,134.09,5891931,133.959447093202,134.168494309443,131.49567633036,133.481624884651,5918784.91494786,0.0,1.0
2025-09-19,136.04,136.73,133.72,134.7,11547416,135.42277760689,136.109647031683,133.113303598893,134.088857274685,11600046.1694863,0.0,1.0
2025-09-22,136.62,137.49,134.95,135.33,4837228,136.00014610889,136.866198861889,134.337723008305,134.715998923408,4859274.84835843,0.0,1.0
2025-09-23,135.89,136.88,135.041,136.28,5136718,135.273458166718,136.258966471855,134.428310135343,135.661688711166,5160129.84719969,0.0,1.0
2025-09-24,133.89,136.83,133.79,135.31,3932420,133.282532297754,136.209193325131,133.182986004306,134.696089664719,3950342.96485131,0.0,1.0
2025-09-25,133.31,134.43,131.18,134.43,4963374,132.705163795755,133.820082282375,130.584827745309,133.820082282375,4985995.78957127,0.0,1.0
2025-09-26,133.55,134.2,133.1,133.98,4182140,132.944074900031,133.591125807444,132.496116579514,133.372123961858,4201201.12475859,0.0,1.0
2025-09-29,133.11,133.5,131.71,133.0,4351894,132.506071208859,132.894301753307,131.112423100584,132.396570286066,4371728.82008497,0.0,1.0
2025-09-30,133.94,134.5,132.18,132.86,7538490,133.332305444479,133.889764687788,131.580290679791,132.257205475238,7572848.50984934,0.0,1.0
2025-10-01,133.47,135.45,129.08,134.8,10614091,132.864437865272,134.835454475546,128.494355582898,134.188403568133,10662467.3127849,0.0,1.0
2025-10-02,132.99,133.3938,130.51,132.42,5916689,132.386615656721,132.788583589665,129.917867579206,131.819201784066,5943655.75558131,0.0,1.0
2025-10-03,134.59,135.365,132.79,133.25,5362213,133.979356351892,134.750840126115,132.187523069825,132.645436019686,5386652.59575125,0.0,1.0
2025-10-06,133.74,135.24,133.45,134.32,6745885,133.133212857582,134.626407259305,132.844528606583,133.710581359582,6776631.01892624,0.0,1.0
2025-10-07,133.02,134.085,131.93,134.085,4816431,132.416479544755,133.476647569978,131.33142494617,133.476647569978,4838383.06095019,0.0,1.0
2025-10-08,134.27,134.72,132.17,132.81,6654832,133.660808212858,134.108766533374,131.570336050446,132.207432328514,6685163.0226342,0.0,1.0
2025-10-09,133.31,135.125,133.0,134.58,3237667,132.705163795755,134.511929021839,132.396570286066,133.969401722547,3252423.45832368,0.0,1.0
2025-10-10,132.57,134.5,132.045,134.19,5654455,131.968521224239,133.889764687788,131.445903183636,133.581171178099,5680226.56006179,0.0,1.0
2025-10-13,131.38,132.76,130.87,132.0,4008306,130.783920332205,132.15765918179,130.27623423562,131.401107351584,4026574.83383547,0.0,1.0
2025-10-14,133.27,133.34,131.23,131.46,8147880,132.665345278376,132.73502768379,130.634600892033,130.863557366964,8185015.95365005,0.0,1.0
2025-10-15,129.45,131.475,125.74,128.01,14906379,129.45,131.475,125.74,128.01,14906379,0.59,1.0
2025-10-16,127.63,131.16,126.87,129.53,9768055,127.63,131.16,126.87,129.53,9768055,0.0,1.0
2025-10-17,128.54,129.26,127.21,127.86,6806829,128.54,129.26,127.21,127.86,6806829,0.0,1.0
2025-10-20,129.51,129.815,128.13,128.44,5810257,129.51,129.815,128.13,128.44,5810257,0.0,1.0
2025-10-21,127.54,129.3,127.51,129.0,4934677,127.54,129.3,127.51,129.0,4934677,0.0,1.0
2025-10-22,127.95,128.9379,127.11,127.62,6186776,127.95,128.9379,127.11,127.62,6186776,0.0,1.0
2025-10-23,126.34,128.7716,126.065,128.24,6700553,126.34,128.7716,126.065,128.24,6700553,0.0,1.0
2025-10-24,126.85,128.11,125.0,126.97,5071111,126.85,128.11,125.0,126.97,5071111,0.0,1.0
2025-10-27,127.18,127.66,125.15,126.06,6254193,127.18,127.66,125.15,126.06,6254193,0.0,1.0
2025-10-28,126.61,128.45,126.19,126.97,4763022,126.61,128.45,126.19,126.97,4763022,0.0,1.0
2025-10-29,124.43,126.55,124.12,126.18,5182320,124.43,126.55,124.12,126.18,5182320,0.0,1.0
2025-10-30,124.67,126.43,124.3287,125.14,4877398,124.67,126.43,124.3287,125.14,4877398,0.0,1.0
2025-10-31,123.62,124.325,122.61,123.84,7045258,123.62,124.325,122.61,123.84,7045258,0.0,1.0
2025-11-03,123.84,124.055,122.44,123.71,5833267,123.84,124.055,122.44,123.71,5833267,0.0,1.0
2025-11-04,125.8,125.8499,123.84,124.295,5607685,125.8,125.8499,123.84,124.295,5607685,0.0,1.0
2025-11-05,124.54,126.71,123.92,125.89,4551043,124.54,126.71,123.92,125.89,4551043,0.0,1.0
2025-11-06,124.95,125.0,123.35,123.85,4714711,124.95,125.0,123.35,123.85,4714711,0.0,1.0
2025-11-07,126.36,126.62,124.65,125.64,5458532,126.36,126.62,124.65,125.64,5458532,0.0,1.0
2025-11-10,125.89,126.15,124.55,125.42,4251947,125.89,126.15,124.55,125.42,4251947,0.0,1.0
2025-11-11,127.0,127.15,125.77,126.6,5294263,127.0,127.15,125.77,126.6,5294263,0.0,1.0
2025-11-12,128.82,129.0799,126.55,126.94,4979862,128.82,129.0799,126.55,126.94,4979862,0.0,1.0
2025-11-13,129.26,129.59,128.0,128.51,5182499,129.26,129.59,128.0,128.51,5182499,0.0,1.0
2025-11-14,130.59,130.96,128.77,129.285,6998982,130.59,130.96,128.77,129.285,6998982,0.0,1.0
2025-11-17,130.03,131.925,129.95,130.675,5816766,130.03,131.925,129.95,130.675,5816766,0.0,1.0
2025-11-18,130.0,132.025,129.29,130.74,6774995,130.0,132.025,129.29,130.74,6774995,0.0,1.0
2025-11-19,126.15,131.49,124.58,129.89,10296518,126.15,131.49,124.58,129.89,10296518,0.0,1.0
2025-11-20,123.97,125.7225,122.095,122.5,11653961,123.97,125.7225,122.095,122.5,11653961,0.0,1.0
2025-11-21,128.11,128.715,123.885,124.68,9400951,128.11,128.715,123.885,124.68,9400951,0.0,1.0
2025-11-24,127.19,129.52,126.72,127.46,14041294,127.19,129.52,126.72,127.46,14041294,0.0,1.0
2025-11-25,128.05,128.81,126.23,127.29,8035503,128.05,128.81,126.23,127.29,8035503,0.0,1.0
2025-11-26,128.54,129.015,127.02,128.075,5474238,128.54,129.015,127.02,128.075,5474238,0.0,1.0