date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-04-06,35.25,35.25,34.25,34.62,154088,0.892218848397429,0.892218848397429,0.866907675393247,0.876272809404794,6087746.3077092,0.0,1.0
1983-04-07,36.0,36.0,35.13,35.25,181444,0.911202228150566,0.911202228150566,0.889181507636927,0.892218848397429,7168533.83168052,0.0,1.0
1983-04-08,35.88,36.0,35.5,36.0,41231,0.908164887390064,0.911202228150566,0.898546641648475,0.911202228150566,1628964.41003295,0.0,1.0
1983-04-11,35.38,36.0,35.38,35.88,49175,0.895509300887973,0.911202228150566,0.895509300887973,0.908164887390064,1942817.90069051,0.0,1.0
1983-04-12,35.5,35.62,34.75,35.5,64431,0.898546641648475,0.901583982408976,0.879563261895338,0.898546641648475,2545555.67177205,0.0,1.0
1983-04-13,35.75,36.38,35.62,35.88,89775,0.90487443489952,0.920820473892155,0.901583982408976,0.908164887390064,3546852.60873393,0.0,1.0
1983-04-14,36.75,36.75,35.88,36.0,213725,0.930185607903703,0.930185607903703,0.908164887390064,0.911202228150566,8443899.45755119,0.0,1.0
1983-04-15,36.5,37.0,36.25,37.0,33031,0.923857814652657,0.936513401154748,0.917530021401611,0.936513401154748,1304996.80890103,0.0,1.0
1983-04-18,36.38,36.38,35.75,36.0,160513,0.920820473892155,0.920820473892155,0.90487443489952,0.911202228150566,6341586.77566927,0.0,1.0
1983-04-19,35.62,36.25,35.5,35.75,199475,0.901583982408976,0.917530021401611,0.898546641648475,0.90487443489952,7880906.97997438,0.0,1.0
1983-04-20,36.5,36.75,35.75,35.75,79313,0.923857814652657,0.930185607903703,0.90487443489952,0.90487443489952,3133517.35958244,0.0,1.0
1983-04-21,36.12,37.25,36.12,36.75,87000,0.914239568911068,0.942841194405794,0.914239568911068,0.930185607903703,3437217.2315216,0.0,1.0
1983-04-22,36.12,36.38,36.0,36.12,54969,0.914239568911068,0.920820473892155,0.911202228150566,0.914239568911068,2171728.66666104,0.0,1.0
1983-04-25,35.25,36.25,35.25,35.75,90281,0.892218848397429,0.917530021401611,0.892218848397429,0.90487443489952,3566843.78021841,0.0,1.0
1983-04-26,36.0,36.38,35.25,35.88,225075,0.911202228150566,0.920820473892155,0.892218848397429,0.908164887390064,8892318.02741062,0.0,1.0
1983-04-27,35.13,36.0,35.0,35.5,100369,0.889181507636927,0.911202228150566,0.885891055146383,0.898546641648475,3965402.94609875,0.0,1.0
1983-04-28,35.5,35.75,35.0,35.38,135169,0.898546641648475,0.90487443489952,0.885891055146383,0.895509300887973,5340289.83870739,0.0,1.0
1983-04-29,36.75,36.75,35.25,36.0,105663,0.930185607903703,0.930185607903703,0.892218848397429,0.911202228150566,4174559.59004904,0.0,1.0
1983-05-02,37.5,37.75,36.25,36.75,183588,0.949168987656839,0.955496780907885,0.917530021401611,0.930185607903703,7253239.5069033,0.0,1.0
1983-05-03,37.5,37.62,36.75,37.0,164800,0.949168987656839,0.952206328417341,0.930185607903703,0.936513401154748,6510958.6178708,0.0,1.0
1983-05-04,37.75,37.87,37.5,37.75,107806,0.955496780907885,0.958534121668387,0.949168987656839,0.955496780907885,4259225.75702779,0.0,1.0
1983-05-05,39.25,39.37,38.0,38.75,219269,0.993463540414159,0.99650088117466,0.961824574158931,0.980807953912067,8662933.1625116,0.0,1.0
1983-05-06,40.5,40.75,39.25,39.25,492138,1.02510250666939,1.03143029992043,0.993463540414159,0.993463540414159,19443508.2055928,0.0,1.0
1983-05-09,41.62,41.75,40.0,40.63,150806,1.05345102043407,1.05674147292461,1.0124469201673,1.02839295915993,5958080.25076835,0.0,1.0
1983-05-10,41.88,42.5,41.75,42.0,272988,1.06003192541516,1.07572485267775,1.05674147292461,1.06306926617566,10785276.524122,0.0,1.0
1983-05-11,41.5,42.25,41.38,41.88,144119,1.05041367967357,1.06939705942671,1.04737633891307,1.06003192541516,5693888.62286966,0.0,1.0
1983-05-12,40.0,41.5,39.5,41.5,411188,1.0124469201673,1.05041367967357,0.999791333665204,1.05041367967357,16245315.8505161,0.0,1.0
1983-05-13,40.13,40.25,39.75,39.87,152819,1.01573737265784,1.01877471341834,1.00611912691625,1.00915646767675,6037610.34602182,0.0,1.0
1983-05-16,39.5,40.0,39.0,40.0,52450,0.999791333665204,1.0124469201673,0.987135747163113,1.0124469201673,2072207.39992308,0.0,1.0
1983-05-17,38.75,39.62,38.5,39.13,94438,0.980807953912067,1.00282867442571,0.974480160661022,0.990426199653657,3731079.55069468,0.0,1.0
1983-05-18,39.37,39.37,38.5,38.75,167069,0.99650088117466,0.99650088117466,0.974480160661022,0.980807953912067,6600602.82359865,0.0,1.0
1983-05-19,38.62,39.25,38.62,39.0,28994,0.977517501421524,0.993463540414159,0.977517501421524,0.987135747163113,1145502.02770962,0.0,1.0
1983-05-20,39.0,39.0,38.75,38.88,28619,0.987135747163113,0.987135747163113,0.980807953912067,0.984098406402611,1130686.43619444,0.0,1.0
1983-05-23,39.0,39.0,38.5,38.75,33663,0.987135747163113,0.987135747163113,0.974480160661022,0.980807953912067,1329966.01913462,0.0,1.0
1983-05-24,39.37,39.5,38.5,38.75,108438,0.99650088117466,0.999791333665204,0.974480160661022,0.980807953912067,4284194.96726137,0.0,1.0
1983-05-25,39.5,39.75,39.25,39.5,23319,0.999791333665204,1.00611912691625,0.993463540414159,0.999791333665204,921292.74277991,0.0,1.0
1983-05-26,39.87,40.75,39.75,39.75,295438,1.00915646767675,1.03143029992043,1.00611912691625,1.00611912691625,11672236.6028308,0.0,1.0
1983-05-27,39.25,39.75,38.75,39.75,110581,0.993463540414159,1.00611912691625,0.980807953912067,1.00611912691625,4368861.13424011,0.0,1.0
1983-05-31,38.75,39.25,38.38,38.75,20425,0.980807953912067,0.993463540414159,0.97144281990052,0.980807953912067,806955.884526766,0.0,1.0
1983-06-01,38.88,39.0,38.12,38.25,130381,0.984098406402611,0.987135747163113,0.964861914919432,0.968152367409976,5151124.36624158,0.0,1.0
1983-06-02,38.88,39.37,38.62,39.37,73000,0.984098406402611,0.99650088117466,0.977517501421524,0.99650088117466,2884101.81495491,0.0,1.0
1983-06-03,39.13,39.25,38.75,39.0,37069,0.990426199653657,0.993463540414159,0.980807953912067,0.987135747163113,1464531.09833648,0.0,1.0
1983-06-06,38.88,39.25,38.62,39.0,26225,0.984098406402611,0.993463540414159,0.977517501421524,0.987135747163113,1036103.69996154,0.0,1.0
1983-06-07,38.25,39.13,38.25,39.0,165556,0.968152367409976,0.990426199653657,0.968152367409976,0.987135747163113,6540826.8503654,0.0,1.0
1983-06-08,38.38,38.38,37.75,38.0,46144,0.97144281990052,0.97144281990052,0.955496780907885,0.961824574158931,1823068.41300382,0.0,1.0
1983-06-09,38.5,38.5,38.25,38.5,26100,0.974480160661022,0.974480160661022,0.968152367409976,0.974480160661022,1031165.16945648,0.0,1.0
1983-06-10,39.37,39.62,38.25,38.5,89400,0.99650088117466,1.00282867442571,0.968152367409976,0.974480160661022,3532037.01721875,0.0,1.0
1983-06-13,40.0,40.0,39.0,39.62,53581,1.0124469201673,1.0124469201673,0.987135747163113,1.00282867442571,2116891.22393285,0.0,1.0
1983-06-14,39.75,40.38,39.5,40.13,42363,1.00611912691625,1.02206516590888,0.999791333665204,1.01573737265784,1673687.74228678,0.0,1.0
1983-06-15,41.75,41.75,39.75,40.0,103900,1.05674147292461,1.05674147292461,1.00611912691625,1.0124469201673,4104906.5558057,0.0,1.0
1983-06-16,44.25,44.25,42.37,42.5,139456,1.12001940543507,1.12001940543507,1.07243440018721,1.07572485267775,5509661.68090892,0.0,1.0
1983-06-17,43.38,43.75,43.0,43.5,56231,1.09799868492143,1.10736381893298,1.08838043917984,1.10103602568193,2221588.07064013,0.0,1.0
1983-06-20,43.25,44.5,43.25,43.87,49425,1.09470823243089,1.12634719868612,1.09470823243089,1.11040115969348,1952694.96170063,0.0,1.0
1983-06-21,43.25,43.25,42.87,43.25,58381,1.09470823243089,1.09470823243089,1.0850899866893,1.09470823243089,2306530.79532715,0.0,1.0
1983-06-22,43.63,43.75,43.0,43.38,189138,1.10432647817248,1.10736381893298,1.08838043917984,1.09799868492143,7472510.26132794,0.0,1.0
1983-06-23,43.0,43.87,43.0,43.75,75906,1.08838043917984,1.11040115969348,1.08838043917984,1.10736381893298,2998912.77213654,0.0,1.0
1983-06-24,42.25,42.75,42.0,42.75,61525,1.06939705942671,1.0820526459288,1.06306926617566,1.0820526459288,2430744.71459041,0.0,1.0
1983-06-27,41.25,42.25,41.25,42.25,33913,1.04408588642252,1.06939705942671,1.04408588642252,1.06939705942671,1339843.08014474,0.0,1.0
1983-06-28,41.62,41.88,41.25,41.25,27356,1.05345102043407,1.06003192541516,1.04408588642252,1.04408588642252,1080787.52397132,0.0,1.0
1983-06-29,41.5,41.62,41.12,41.38,10713,1.05041367967357,1.05345102043407,1.04079543393198,1.04737633891307,423251.818405642,0.0,1.0
1983-06-30,42.25,42.37,41.75,41.75,26475,1.06939705942671,1.07243440018721,1.05674147292461,1.05674147292461,1045980.76097165,0.0,1.0
1983-07-01,43.87,44.0,42.25,42.25,65944,1.11040115969348,1.11369161218402,1.06939705942671,1.06939705942671,2605331.64500529,0.0,1.0
1983-07-05,41.75,43.5,41.5,43.5,96588,1.05674147292461,1.10103602568193,1.05041367967357,1.10103602568193,3816022.27538172,0.0,1.0
1983-07-06,42.62,42.75,41.75,41.75,33794,1.07876219343825,1.0820526459288,1.05674147292461,1.05674147292461,1335141.59910392,0.0,1.0
1983-07-07,43.0,43.25,42.5,42.5,40094,1.08838043917984,1.09470823243089,1.07572485267775,1.07572485267775,1584043.53655893,0.0,1.0
1983-07-08,43.0,43.63,43.0,43.0,28994,1.08838043917984,1.10432647817248,1.08838043917984,1.08838043917984,1145502.02770963,0.0,1.0
1983-07-11,43.5,43.5,43.25,43.25,29250,1.10103602568193,1.10103602568193,1.09470823243089,1.09470823243089,1155616.13818399,0.0,1.0
1983-07-12,43.5,43.87,43.5,43.5,119656,1.10103602568193,1.11040115969348,1.10103602568193,1.10103602568193,4727398.44890747,0.0,1.0
1983-07-13,43.25,43.75,42.75,43.63,158113,1.09470823243089,1.10736381893298,1.0820526459288,1.10432647817248,6246766.98997211,0.0,1.0
1983-07-14,43.0,43.5,43.0,43.25,235538,1.08838043917984,1.10103602568193,1.08838043917984,1.09470823243089,9305692.78480616,0.0,1.0
1983-07-15,42.0,42.75,42.0,42.75,25463,1.06306926617566,1.0820526459288,1.06306926617566,1.0820526459288,1005998.4180027,0.0,1.0
1983-07-18,41.12,41.5,41.0,41.5,68719,1.04079543393198,1.05041367967357,1.03775809317148,1.05041367967357,2714967.02221762,0.0,1.0
1983-07-19,40.5,41.12,40.0,41.0,108563,1.02510250666939,1.04079543393198,1.0124469201673,1.03775809317148,4289133.49776641,0.0,1.0
1983-07-20,44.0,44.0,41.0,41.0,70613,1.11369161218402,1.11369161218402,1.03775809317148,1.03775809317148,2789795.6364303,0.0,1.0
1983-07-21,42.5,44.25,42.37,44.25,64681,1.07572485267775,1.12001940543507,1.07243440018721,1.12001940543507,2555432.73278217,0.0,1.0
1983-07-22,42.5,43.25,42.5,42.87,67963,1.07572485267775,1.09470823243089,1.07572485267775,1.0850899866893,2685098.78972302,0.0,1.0
1983-07-25,42.0,42.5,41.75,42.5,22063,1.06306926617566,1.07572485267775,1.05674147292461,1.07572485267775,871670.388265069,0.0,1.0
1983-07-26,42.25,42.37,42.0,42.0,38456,1.06939705942671,1.07243440018721,1.06306926617566,1.06306926617566,1519329.03282062,0.0,1.0
1983-07-27,40.0,43.0,39.75,41.5,125463,1.0124469201673,1.08838043917984,1.00611912691625,1.05041367967357,4956822.82205049,0.0,1.0
1983-07-28,39.75,40.75,39.75,40.0,78931,1.00611912691625,1.03143029992043,1.00611912691625,1.0124469201673,3118425.21035898,0.0,1.0
1983-07-29,39.0,39.37,38.75,39.25,197588,0.987135747163113,0.99650088117466,0.980807953912067,0.993463540414159,7806354.92347,0.0,1.0
1983-08-01,38.75,39.25,38.5,39.0,39081,0.980807953912067,0.993463540414159,0.974480160661022,0.987135747163113,1544021.68534593,0.0,1.0
1983-08-02,38.75,39.13,38.75,39.0,48294,0.980807953912067,0.990426199653657,0.980807953912067,0.987135747163113,1908011.13769085,0.0,1.0
1983-08-03,39.25,39.25,38.5,38.75,25850,0.993463540414159,0.993463540414159,0.974480160661022,0.980807953912067,1021288.10844636,0.0,1.0
1983-08-04,38.5,39.25,38.25,39.25,45388,0.974480160661022,0.993463540414159,0.968152367409976,0.993463540414159,1793200.18050922,0.0,1.0
1983-08-05,38.0,38.25,37.5,38.25,80569,0.961824574158931,0.968152367409976,0.949168987656839,0.968152367409976,3183139.71409728,0.0,1.0
1983-08-08,37.0,37.62,37.0,37.62,67456,0.936513401154748,0.952206328417341,0.936513401154748,0.952206328417341,2665068.10999449,0.0,1.0
1983-08-09,36.0,37.25,35.75,37.0,208681,0.911202228150566,0.942841194405794,0.90487443489952,0.936513401154748,8244619.87461102,0.0,1.0
1983-08-10,36.25,36.25,35.75,36.0,70863,0.917530021401611,0.917530021401611,0.90487443489952,0.911202228150566,2799672.6974404,0.0,1.0
1983-08-11,36.5,36.75,36.5,36.5,115494,0.923857814652657,0.930185607903703,0.923857814652657,0.923857814652657,4562965.13721098,0.0,1.0
1983-08-12,36.5,36.75,36.38,36.75,16256,0.923857814652657,0.930185607903703,0.920820473892155,0.930185607903703,642246.015122013,0.0,1.0
1983-08-15,36.38,36.87,36.38,36.87,35175,0.920820473892155,0.933222948664204,0.920820473892155,0.933222948664204,1389702.48412382,0.0,1.0
1983-08-16,36.25,36.38,36.0,36.12,152819,0.917530021401611,0.920820473892155,0.911202228150566,0.914239568911068,6037610.34602183,0.0,1.0
1983-08-17,36.87,36.87,36.0,36.0,107175,0.933222948664204,0.933222948664204,0.911202228150566,0.911202228150566,4234296.05503825,0.0,1.0
1983-08-18,36.38,37.25,36.38,37.0,55350,0.920820473892155,0.942841194405794,0.920820473892155,0.936513401154748,2186781.30764047,0.0,1.0
1983-08-19,36.87,37.25,36.12,36.12,37069,0.933222948664204,0.942841194405794,0.914239568911068,0.914239568911068,1464531.09833649,0.0,1.0
1983-08-22,37.0,37.5,37.0,37.13,23450,0.936513401154748,0.949168987656839,0.936513401154748,0.939803853645292,926468.322749213,0.0,1.0
1983-08-23,36.75,37.0,36.62,37.0,5794,0.930185607903703,0.936513401154748,0.926895155413159,0.936513401154748,228910.76597053,0.0,1.0
1983-08-24,36.25,36.25,35.5,35.75,64306,0.917530021401611,0.917530021401611,0.898546641648475,0.90487443489952,2540617.14126699,0.0,1.0
1983-08-25,35.88,36.25,35.62,36.25,12731,0.908164887390064,0.917530021401611,0.901583982408976,0.917530021401611,502979.454879327,0.0,1.0
1983-08-26,36.0,36.25,35.75,36.12,42494,0.911202228150566,0.917530021401611,0.90487443489952,0.914239568911068,1678863.32225608,0.0,1.0
1983-08-29,36.12,36.12,35.62,35.62,22694,0.914239568911068,0.914239568911068,0.901583982408976,0.901583982408976,896600.090254611,0.0,1.0
1983-08-30,35.75,36.0,35.5,35.75,95956,0.90487443489952,0.911202228150566,0.898546641648475,0.90487443489952,3791053.06514812,0.0,1.0
1983-08-31,35.75,36.25,35.62,35.75,156731,0.90487443489952,0.917530021401611,0.901583982408976,0.90487443489952,6192166.59670818,0.0,1.0
1983-09-01,36.0,36.5,36.0,36.0,145888,0.911202228150566,0.923857814652657,0.911202228150566,0.911202228150566,5763778.70657727,0.0,1.0
1983-09-02,36.5,36.75,36.0,36.0,103013,0.923857814652657,0.930185607903703,0.911202228150566,0.911202228150566,4069862.74334178,0.0,1.0
1983-09-06,38.12,38.25,37.0,37.0,116763,0.964861914919432,0.968152367409976,0.936513401154748,0.936513401154748,4613101.09889835,0.0,1.0
1983-09-07,39.75,39.75,38.38,38.38,177794,1.00611912691625,1.00611912691625,0.97144281990052,0.97144281990052,7024328.74093277,0.0,1.0
1983-09-08,39.37,39.87,39.25,39.75,145381,0.99650088117466,1.00915646767675,0.993463540414159,1.00611912691625,5743748.02684876,0.0,1.0
1983-09-09,38.75,39.37,38.75,38.88,73638,0.980807953912067,0.99650088117466,0.980807953912067,0.984098406402611,2909308.07465273,0.0,1.0
1983-09-12,38.38,38.88,38.0,38.88,77675,0.97144281990052,0.984098406402611,0.961824574158931,0.984098406402611,3068802.85584414,0.0,1.0
1983-09-13,38.0,38.12,37.5,38.12,33406,0.961824574158931,0.964861914919432,0.949168987656839,0.964861914919432,1319812.40041621,0.0,1.0
1983-09-14,38.0,38.0,37.25,37.75,57113,0.961824574158931,0.961824574158931,0.942841194405794,0.955496780907885,2256434.34188383,0.0,1.0
1983-09-15,37.62,38.0,37.38,38.0,15763,0.952206328417341,0.961824574158931,0.946131646896338,0.961824574158931,622768.450810057,0.0,1.0
1983-09-16,37.5,37.62,37.0,37.62,21056,0.949168987656839,0.952206328417341,0.936513401154748,0.952206328417341,831885.586516308,0.0,1.0
1983-09-19,37.87,38.12,37.25,37.62,61525,0.958534121668387,0.964861914919432,0.942841194405794,0.952206328417341,2430744.71459042,0.0,1.0
1983-09-20,38.12,38.38,38.0,38.12,107806,0.964861914919432,0.97144281990052,0.961824574158931,0.964861914919432,4259225.75702779,0.0,1.0
1983-09-21,37.5,38.25,37.0,38.12,63419,0.949168987656839,0.968152367409976,0.936513401154748,0.964861914919432,2505573.32880308,0.0,1.0
1983-09-22,37.62,37.87,37.0,37.75,92425,0.952206328417341,0.958534121668387,0.936513401154748,0.955496780907885,3651549.45544119,0.0,1.0
1983-09-23,37.5,37.75,37.0,37.75,117388,0.949168987656839,0.955496780907885,0.936513401154748,0.955496780907885,4637793.75142365,0.0,1.0
1983-09-26,37.25,37.75,37.0,37.62,95956,0.942841194405794,0.955496780907885,0.936513401154748,0.952206328417341,3791053.06514812,0.0,1.0
1983-09-27,37.13,37.5,37.13,37.5,85488,0.939803853645292,0.949168987656839,0.939803853645292,0.949168987656839,3377480.7665324,0.0,1.0
1983-09-28,37.0,37.25,36.75,36.87,25969,0.936513401154748,0.942841194405794,0.930185607903703,0.933222948664204,1025989.58948718,0.0,1.0
1983-09-29,36.62,37.0,36.5,36.75,25213,0.926895155413159,0.936513401154748,0.923857814652657,0.930185607903703,996121.356992575,0.0,1.0
1983-09-30,36.25,36.87,36.25,36.87,38325,0.917530021401611,0.933222948664204,0.917530021401611,0.933222948664204,1514153.45285133,0.0,1.0
1983-10-03,36.75,36.75,36.0,36.25,59006,0.930185607903703,0.930185607903703,0.911202228150566,0.917530021401611,2331223.44785245,0.0,1.0
1983-10-04,37.25,37.25,36.75,36.75,168963,0.942841194405794,0.942841194405794,0.930185607903703,0.930185607903703,6675431.43781131,0.0,1.0
1983-10-05,37.38,37.62,37.13,37.5,42494,0.946131646896338,0.952206328417341,0.939803853645292,0.949168987656839,1678863.32225608,0.0,1.0
1983-10-06,38.62,38.88,37.0,37.0,84738,0.977517501421524,0.984098406402611,0.936513401154748,0.936513401154748,3347849.58350204,0.0,1.0
1983-10-07,38.75,39.0,38.38,38.88,93681,0.980807953912067,0.987135747163113,0.97144281990052,0.984098406402611,3701171.80995603,0.0,1.0
1983-10-10,39.0,39.25,38.88,38.88,5038,0.987135747163113,0.993463540414159,0.984098406402611,0.984098406402611,199042.533475929,0.0,1.0
1983-10-11,39.13,39.75,39.13,39.25,32656,0.990426199653657,1.00611912691625,0.990426199653657,0.993463540414159,1290181.21738585,0.0,1.0
1983-10-12,39.0,39.75,38.88,39.13,79181,0.987135747163113,1.00611912691625,0.984098406402611,0.990426199653657,3128302.2713691,0.0,1.0
1983-10-13,38.75,39.37,38.62,39.0,56738,0.980807953912067,0.99650088117466,0.977517501421524,0.987135747163113,2241618.75036865,0.0,1.0
1983-10-14,39.62,39.75,38.75,38.75,37700,1.00282867442571,1.00611912691625,0.980807953912067,0.980807953912067,1489460.80032602,0.0,1.0
1983-10-17,39.75,39.75,39.37,39.5,29500,1.00611912691625,1.00611912691625,0.99650088117466,0.999791333665204,1165493.19919411,0.0,1.0
1983-10-18,39.0,40.0,38.5,40.0,187119,0.987135747163113,1.0124469201673,0.974480160661022,1.0124469201673,7392743.11661023,0.0,1.0
1983-10-19,38.0,38.5,37.75,38.5,90531,0.961824574158931,0.974480160661022,0.955496780907885,0.974480160661022,3576720.84122853,0.0,1.0
1983-10-20,38.0,38.25,38.0,38.0,95069,0.961824574158931,0.968152367409976,0.961824574158931,0.961824574158931,3756009.25268422,0.0,1.0
1983-10-21,37.87,38.38,37.87,38.0,73506,0.958534121668387,0.97144281990052,0.958534121668387,0.961824574158931,2904092.98643939,0.0,1.0
1983-10-24,37.0,37.25,36.75,37.25,76156,0.936513401154748,0.942841194405794,0.930185607903703,0.942841194405794,3008789.83314665,0.0,1.0
1983-10-25,36.87,37.25,36.75,37.25,46906,0.933222948664204,0.942841194405794,0.930185607903703,0.942841194405794,1853173.69496267,0.0,1.0
1983-10-26,37.13,37.25,36.87,36.87,40600,0.939803853645292,0.942841194405794,0.933222948664204,0.933222948664204,1604034.70804341,0.0,1.0
1983-10-27,36.75,36.87,36.5,36.87,112094,0.930185607903703,0.933222948664204,0.923857814652657,0.933222948664204,4428637.10747336,0.0,1.0
1983-10-28,36.25,36.75,36.25,36.5,210950,0.917530021401611,0.930185607903703,0.917530021401611,0.923857814652657,8334264.08033887,0.0,1.0
1983-10-31,35.0,36.25,34.5,36.25,214988,0.885891055146383,0.917530021401611,0.873235468644292,0.917530021401611,8493798.36977432,0.0,1.0
1983-11-01,34.5,35.0,33.75,35.0,315481,0.873235468644292,0.885891055146383,0.854252088891155,0.885891055146383,12464100.3381341,0.0,1.0
1983-11-02,35.13,35.25,34.0,34.5,52700,0.889181507636927,0.892218848397429,0.860579882142201,0.873235468644292,2082084.4609332,0.0,1.0
1983-11-03,34.5,35.13,34.25,34.75,180563,0.873235468644292,0.889181507636927,0.866907675393247,0.879563261895338,7133727.06868086,0.0,1.0
1983-11-04,34.5,34.62,34.5,34.5,35681,0.873235468644292,0.876272809404794,0.873235468644292,0.873235468644292,1409693.6556083,0.0,1.0
1983-11-07,34.5,34.5,34.13,34.5,74769,0.873235468644292,0.873235468644292,0.863870334632745,0.873235468644292,2953991.89866251,0.0,1.0
1983-11-08,34.5,34.87,34.25,34.25,33663,0.873235468644292,0.88260060265584,0.866907675393247,0.866907675393247,1329966.01913462,0.0,1.0
1983-11-09,35.38,35.5,34.75,34.75,22438,0.895509300887973,0.898546641648475,0.879563261895338,0.879563261895338,886485.979780248,0.0,1.0
1983-11-10,35.5,35.62,35.13,35.62,63169,0.898546641648475,0.901583982408976,0.889181507636927,0.901583982408976,2495696.26779296,0.0,1.0
1983-11-11,35.25,35.75,35.0,35.5,32275,0.892218848397429,0.90487443489952,0.885891055146383,0.898546641648475,1275128.57640643,0.0,1.0
1983-11-14,34.25,35.0,34.0,35.0,407275,0.866907675393247,0.885891055146383,0.860579882142201,0.885891055146383,16090720.0915857,0.0,1.0
1983-11-15,34.25,34.75,34.25,34.5,175263,0.866907675393247,0.879563261895338,0.866907675393247,0.873235468644292,6924333.37526632,0.0,1.0
1983-11-16,34.62,35.0,31.75,34.5,162406,0.876272809404794,0.885891055146383,0.803629742882791,0.873235468644292,6416375.88163789,0.0,1.0
1983-11-17,35.25,35.38,34.75,34.87,91294,0.892218848397429,0.895509300887973,0.879563261895338,0.88260060265584,3606865.63143141,0.0,1.0
1983-11-18,35.13,35.25,34.75,35.13,71363,0.889181507636927,0.892218848397429,0.879563261895338,0.889181507636927,2819426.81946064,0.0,1.0
1983-11-21,35.13,35.25,34.75,35.0,57500,0.889181507636927,0.892218848397429,0.879563261895338,0.885891055146383,2271724.03232749,0.0,1.0
1983-11-22,35.0,35.75,35.0,35.25,45894,0.885891055146383,0.90487443489952,0.885891055146383,0.892218848397429,1813191.35199371,0.0,1.0
1983-11-23,35.5,35.62,35.0,35.25,98350,0.898546641648475,0.901583982408976,0.885891055146383,0.892218848397429,3885635.80138102,0.0,1.0
1983-11-25,35.0,35.75,35.0,35.75,70106,0.885891055146383,0.90487443489952,0.885891055146383,0.90487443489952,2769764.95670176,0.0,1.0
1983-11-28,35.38,35.38,35.0,35.0,42113,0.895509300887973,0.895509300887973,0.885891055146383,0.885891055146383,1663810.68127666,0.0,1.0
1983-11-29,35.38,35.38,34.87,35.0,81075,0.895509300887973,0.895509300887973,0.88260060265584,0.885891055146383,3203130.88558177,0.0,1.0
1983-11-30,35.38,35.88,35.38,35.62,76788,0.895509300887973,0.908164887390064,0.895509300887973,0.901583982408976,3033759.04338024,0.0,1.0
1983-12-01,35.38,35.75,35.38,35.62,12350,0.895509300887973,0.90487443489952,0.895509300887973,0.901583982408976,487926.813899905,0.0,1.0
1983-12-02,35.38,35.88,35.25,35.88,17019,0.895509300887973,0.908164887390064,0.892218848397429,0.908164887390064,672390.805324897,0.0,1.0
1983-12-05,36.25,36.5,35.75,35.75,172869,0.917530021401611,0.923857814652657,0.90487443489952,0.90487443489952,6829750.63903342,0.0,1.0
1983-12-06,36.38,36.5,36.12,36.5,132269,0.920820473892155,0.923857814652657,0.914239568911068,0.923857814652657,5225715.93099,0.0,1.0
1983-12-07,36.38,36.5,36.25,36.38,58881,0.920820473892155,0.923857814652657,0.917530021401611,0.920820473892155,2326284.91734739,0.0,1.0
1983-12-08,35.75,36.62,35.75,36.62,180819,0.90487443489952,0.926895155413159,0.90487443489952,0.926895155413159,7143841.17915522,0.0,1.0
1983-12-09,36.12,36.12,35.62,35.75,102131,0.914239568911068,0.914239568911068,0.901583982408976,0.90487443489952,4035016.47209807,0.0,1.0
1983-12-12,35.88,36.12,35.75,36.0,80319,0.908164887390064,0.914239568911068,0.90487443489952,0.911202228150566,3173262.65308716,0.0,1.0
1983-12-13,36.0,36.0,35.5,35.75,91038,0.911202228150566,0.911202228150566,0.898546641648475,0.90487443489952,3596751.52095705,0.0,1.0
1983-12-14,35.5,35.88,35.5,35.75,47788,0.898546641648475,0.908164887390064,0.898546641648475,0.90487443489952,1888019.96620637,0.0,1.0
1983-12-15,34.13,35.75,33.88,35.75,581913,0.863870334632745,0.90487443489952,0.857542541381699,0.90487443489952,22990360.8143268,0.0,1.0
1983-12-16,33.5,34.38,33.5,34.13,104025,0.84792429564011,0.87019812788379,0.84792429564011,0.863870334632745,4109845.08631074,0.0,1.0
1983-12-19,33.88,33.88,33.5,33.62,103013,0.857542541381699,0.857542541381699,0.84792429564011,0.850961636400612,4069862.74334178,0.0,1.0
1983-12-20,34.0,34.25,33.75,34.0,222425,0.860579882142201,0.866907675393247,0.854252088891155,0.860579882142201,8787621.18070335,0.0,1.0
1983-12-21,34.5,34.62,34.13,34.25,65438,0.873235468644292,0.876272809404794,0.863870334632745,0.866907675393247,2585340.47352081,0.0,1.0
1983-12-22,34.0,34.5,34.0,34.5,127475,0.860579882142201,0.873235468644292,0.860579882142201,0.873235468644292,5036313.40905995,0.0,1.0
1983-12-23,33.75,34.38,33.25,33.75,24706,0.854252088891155,0.87019812788379,0.841596502389064,0.854252088891155,976090.677264054,0.0,1.0
1983-12-27,35.0,35.0,34.0,34.0,84100,0.885891055146383,0.885891055146383,0.860579882142201,0.860579882142201,3322643.32380421,0.0,1.0
1983-12-28,35.0,35.25,34.75,34.75,22438,0.885891055146383,0.892218848397429,0.879563261895338,0.879563261895338,886485.979780249,0.0,1.0
1983-12-29,34.87,35.38,34.5,35.25,46650,0.88260060265584,0.895509300887973,0.873235468644292,0.892218848397429,1843059.5844883,0.0,1.0
1983-12-30,35.5,35.5,35.13,35.25,11469,0.898546641648475,0.898546641648475,0.889181507636927,0.892218848397429,453120.050900244,0.0,1.0
1984-01-03,35.5,36.5,35.25,35.75,148281,0.898546641648475,0.923857814652657,0.892218848397429,0.90487443489952,5858321.93456614,0.0,1.0
1984-01-04,35.0,35.5,35.0,35.5,158369,0.885891055146383,0.898546641648475,0.885891055146383,0.898546641648475,6256881.10044649,0.0,1.0
1984-01-05,36.0,36.0,35.0,35.0,104650,0.911202228150566,0.911202228150566,0.885891055146383,0.885891055146383,4134537.73883604,0.0,1.0
1984-01-06,36.5,36.5,36.0,36.0,114113,0.923857814652657,0.923857814652657,0.911202228150566,0.911202228150566,4508404.25219108,0.0,1.0
1984-01-09,36.0,36.25,35.75,36.25,36188,0.911202228150566,0.917530021401611,0.90487443489952,0.917530021401611,1429724.33533682,0.0,1.0
1984-01-10,36.25,36.25,35.75,35.75,147144,0.917530021401611,0.917530021401611,0.90487443489952,0.90487443489952,5813401.06109212,0.0,1.0
1984-01-11,36.5,36.5,35.38,36.38,50438,0.923857814652657,0.923857814652657,0.895509300887973,0.920820473892155,1992716.81291364,0.0,1.0
1984-01-12,37.25,37.25,36.38,36.5,52450,0.942841194405794,0.942841194405794,0.920820473892155,0.923857814652657,2072207.39992308,0.0,1.0
1984-01-13,37.13,37.25,36.87,37.0,54344,0.939803853645292,0.942841194405794,0.933222948664204,0.936513401154748,2147036.01413574,0.0,1.0
1984-01-16,37.0,37.13,36.75,37.13,56231,0.936513401154748,0.939803853645292,0.930185607903703,0.939803853645292,2221588.07064013,0.0,1.0
1984-01-17,37.75,37.75,37.0,37.0,71869,0.955496780907885,0.955496780907885,0.936513401154748,0.936513401154748,2839417.99094512,0.0,1.0
1984-01-18,38.25,38.5,38.0,38.0,109700,0.968152367409976,0.974480160661022,0.961824574158931,0.961824574158931,4334054.37124045,0.0,1.0
1984-01-19,38.25,38.5,38.0,38.12,69225,0.968152367409976,0.974480160661022,0.961824574158931,0.964861914919432,2734958.1937021,0.0,1.0
1984-01-20,38.0,38.25,37.75,38.12,144625,0.961824574158931,0.968152367409976,0.955496780907885,0.964861914919432,5713879.79435415,0.0,1.0
1984-01-23,37.25,38.0,37.0,38.0,65313,0.942841194405794,0.961824574158931,0.936513401154748,0.961824574158931,2580401.94301575,0.0,1.0
1984-01-24,37.75,37.87,37.25,37.25,53581,0.955496780907885,0.958534121668387,0.942841194405794,0.942841194405794,2116891.22393286,0.0,1.0
1984-01-25,36.75,37.87,36.75,37.75,163788,0.930185607903703,0.958534121668387,0.930185607903703,0.955496780907885,6470976.27490183,0.0,1.0
1984-01-26,36.5,36.75,36.25,36.5,36819,0.923857814652657,0.930185607903703,0.917530021401611,0.923857814652657,1454654.03732636,0.0,1.0
1984-01-27,36.0,36.25,35.88,36.25,20550,0.911202228150566,0.917530021401611,0.908164887390064,0.917530021401611,811894.415031826,0.0,1.0
1984-01-30,35.62,35.75,35.25,35.75,49800,0.901583982408976,0.90487443489952,0.892218848397429,0.90487443489952,1967510.55321581,0.0,1.0
1984-01-31,35.88,35.88,35.25,35.38,38325,0.908164887390064,0.908164887390064,0.892218848397429,0.895509300887973,1514153.45285133,0.0,1.0
1984-02-01,35.38,35.88,35.38,35.75,25719,0.895509300887973,0.908164887390064,0.895509300887973,0.90487443489952,1016112.52847706,0.0,1.0
1984-02-02,35.75,35.75,35.38,35.38,80950,0.90487443489952,0.90487443489952,0.895509300887973,0.895509300887973,3198192.35507671,0.0,1.0
1984-02-03,35.62,35.75,35.5,35.62,20044,0.901583982408976,0.90487443489952,0.898546641648475,0.901583982408976,791903.243547344,0.0,1.0
1984-02-06,34.87,35.62,34.75,35.62,161644,0.88260060265584,0.901583982408976,0.879563261895338,0.901583982408976,6386270.59967905,0.0,1.0
1984-02-07,34.75,34.87,34.25,34.5,140081,0.879563261895338,0.88260060265584,0.866907675393247,0.873235468644292,5534354.33343422,0.0,1.0
1984-02-08,34.75,35.0,34.62,34.75,74638,0.879563261895338,0.885891055146383,0.876272809404794,0.879563261895338,2948816.31869321,0.0,1.0
1984-02-09,34.62,35.0,34.5,34.75,141219,0.876272809404794,0.885891055146383,0.873235468644292,0.879563261895338,5579314.71515228,0.0,1.0
1984-02-10,35.0,35.25,34.62,34.62,452169,0.885891055146383,0.892218848397429,0.876272809404794,0.876272809404794,17864403.199539,0.0,1.0
1984-02-13,34.75,34.87,34.5,34.62,38081,0.879563261895338,0.88260060265584,0.873235468644292,0.876272809404794,1504513.44130545,0.0,1.0
1984-02-14,35.0,35.5,34.62,34.75,126969,0.885891055146383,0.898546641648475,0.876272809404794,0.879563261895338,5016322.23757547,0.0,1.0
1984-02-15,34.25,35.25,34.13,35.25,78806,0.866907675393247,0.892218848397429,0.863870334632745,0.892218848397429,3113486.67985392,0.0,1.0
1984-02-16,33.5,34.0,32.5,34.0,801569,0.84792429564011,0.860579882142201,0.822613122635927,0.860579882142201,31668583.667282,0.0,1.0
1984-02-17,32.88,34.0,32.88,33.5,205150,0.832231368377517,0.860579882142201,0.832231368377517,0.84792429564011,8105116.26490409,0.0,1.0
1984-02-21,32.63,32.75,32.25,32.63,91163,0.825903575126471,0.828940915886973,0.816285329384882,0.825903575126471,3601690.05146211,0.0,1.0
1984-02-22,31.25,32.25,31.0,32.25,133913,0.790974156380699,0.816285329384882,0.784646363129654,0.816285329384882,5290667.48419255,0.0,1.0
1984-02-23,31.37,31.5,31.0,31.5,79813,0.794011497141201,0.797301949631745,0.784646363129654,0.797301949631745,3153271.48160268,0.0,1.0
1984-02-24,32.63,32.63,31.5,32.25,112219,0.825903575126471,0.825903575126471,0.797301949631745,0.816285329384882,4433575.63797842,0.0,1.0
1984-02-27,32.5,33.37,32.25,32.88,16894,0.822613122635927,0.844633843149566,0.816285329384882,0.832231368377517,667452.274819838,0.0,1.0
1984-02-28,31.75,32.5,31.62,32.5,117138,0.803629742882791,0.822613122635927,0.800339290392247,0.822613122635927,4627916.69041353,0.0,1.0
1984-02-29,32.0,32.75,32.0,32.25,104025,0.809957536133836,0.828940915886973,0.809957536133836,0.816285329384882,4109845.08631074,0.0,1.0
1984-03-01,32.75,32.75,32.13,32.37,116375,0.828940915886973,0.828940915886973,0.81324798862438,0.819322670145384,4597771.90021064,0.0,1.0
1984-03-02,32.75,33.0,32.5,32.75,83725,0.828940915886973,0.835268709138019,0.822613122635927,0.828940915886973,3307827.73228903,0.0,1.0
1984-03-05,32.25,32.75,32.0,32.63,134913,0.816285329384882,0.828940915886973,0.809957536133836,0.825903575126471,5330175.72823303,0.0,1.0
1984-03-06,32.0,32.5,32.0,32.13,11975,0.809957536133836,0.822613122635927,0.809957536133836,0.81324798862438,473111.222384726,0.0,1.0
1984-03-07,31.75,32.0,31.25,32.0,251931,0.803629742882791,0.809957536133836,0.790974156380699,0.809957536133836,9953351.4293617,0.0,1.0
1984-03-08,31.5,32.0,31.25,31.75,23825,0.797301949631745,0.809957536133836,0.790974156380699,0.803629742882791,941283.914264392,0.0,1.0
1984-03-09,31.87,31.87,31.25,31.5,17019,0.806667083643293,0.806667083643293,0.790974156380699,0.797301949631745,672390.805324897,0.0,1.0
1984-03-12,32.75,32.75,31.5,31.5,63800,0.828940915886973,0.828940915886973,0.797301949631745,0.797301949631745,2520625.96978251,0.0,1.0
1984-03-13,33.12,33.25,32.63,32.63,92931,0.838306049898521,0.841596502389064,0.825903575126471,0.825903575126471,3671540.62692567,0.0,1.0
1984-03-14,33.75,33.75,33.25,33.25,84231,0.854252088891155,0.854252088891155,0.841596502389064,0.841596502389064,3327818.90377352,0.0,1.0
1984-03-15,33.37,34.38,33.37,33.75,166313,0.844633843149566,0.87019812788379,0.844633843149566,0.854252088891155,6570734.59110404,0.0,1.0
1984-03-16,33.75,34.25,33.0,33.75,53463,0.854252088891155,0.866907675393247,0.835268709138019,0.854252088891155,2112229.25113608,0.0,1.0
1984-03-19,33.25,33.25,32.63,33.0,26731,0.841596502389064,0.841596502389064,0.825903575126471,0.835268709138019,1056094.87144602,0.0,1.0
1984-03-20,32.25,33.25,32.25,33.25,70731,0.816285329384882,0.841596502389064,0.816285329384882,0.841596502389064,2794457.60922706,0.0,1.0
1984-03-21,31.5,32.13,31.5,32.13,76288,0.797301949631745,0.81324798862438,0.797301949631745,0.81324798862438,3014004.92136,0.0,1.0
1984-03-22,31.0,31.25,30.75,31.0,63550,0.784646363129654,0.790974156380699,0.778318569878608,0.784646363129654,2510748.90877239,0.0,1.0
1984-03-23,31.0,31.25,31.0,31.25,72000,0.784646363129654,0.790974156380699,0.784646363129654,0.790974156380699,2844593.57091443,0.0,1.0
1984-03-26,31.25,31.37,31.13,31.25,67588,0.790974156380699,0.794011497141201,0.787936815620198,0.790974156380699,2670283.19820784,0.0,1.0
1984-03-27,31.13,31.37,31.13,31.13,63419,0.787936815620198,0.794011497141201,0.787936815620198,0.787936815620198,2505573.32880308,0.0,1.0
1984-03-28,32.75,32.75,31.37,31.5,38325,0.828940915886973,0.828940915886973,0.794011497141201,0.797301949631745,1514153.45285133,0.0,1.0
1984-03-29,32.88,33.25,32.5,33.25,24081,0.832231368377517,0.841596502389064,0.822613122635927,0.841596502389064,951398.024738754,0.0,1.0
1984-03-30,33.25,33.25,32.75,32.75,16763,0.841596502389064,0.841596502389064,0.828940915886973,0.828940915886973,662276.694850535,0.0,1.0
1984-04-02,32.37,33.25,32.37,33.12,57994,0.819322670145384,0.841596502389064,0.819322670145384,0.838306049898521,2291241.10488349,0.0,1.0
1984-04-03,32.25,32.25,32.0,32.25,73888,0.816285329384882,0.816285329384882,0.809957536133836,0.816285329384882,2919185.13566285,0.0,1.0
1984-04-04,32.25,32.37,32.13,32.13,22944,0.816285329384882,0.819322670145384,0.81324798862438,0.81324798862438,906477.15126473,0.0,1.0
1984-04-05,31.75,32.13,31.75,32.0,24706,0.803629742882791,0.81324798862438,0.803629742882791,0.809957536133836,976090.677264053,0.0,1.0
1984-04-06,31.75,32.25,31.25,31.75,47788,0.803629742882791,0.816285329384882,0.790974156380699,0.803629742882791,1888019.96620637,0.0,1.0
1984-04-09,31.0,32.0,30.88,32.0,78931,0.784646363129654,0.809957536133836,0.781609022369152,0.809957536133836,3118425.21035898,0.0,1.0
1984-04-10,29.63,30.75,29.5,30.75,201744,0.749970056113924,0.778318569878608,0.74667960362338,0.778318569878608,7970551.18570222,0.0,1.0
1984-04-11,30.5,30.5,29.5,29.5,58881,0.771990776627563,0.771990776627563,0.74667960362338,0.74667960362338,2326284.91734739,0.0,1.0
1984-04-12,30.62,31.0,30.0,30.12,166188,0.775028117388065,0.784646363129654,0.759335190125471,0.762372530885973,6565796.06059898,0.0,1.0
1984-04-13,31.5,31.5,31.0,31.0,172869,0.797301949631745,0.797301949631745,0.784646363129654,0.784646363129654,6829750.63903342,0.0,1.0
1984-04-16,31.0,31.25,30.88,31.25,46144,0.784646363129654,0.790974156380699,0.781609022369152,0.790974156380699,1823068.41300382,0.0,1.0
1984-04-17,31.37,31.37,30.75,31.25,196575,0.794011497141201,0.794011497141201,0.778318569878608,0.790974156380699,7766333.072257,0.0,1.0
1984-04-18,31.0,31.62,31.0,31.25,35431,0.784646363129654,0.800339290392247,0.784646363129654,0.790974156380699,1399816.59459818,0.0,1.0
1984-04-19,31.0,31.25,30.75,30.88,16644,0.784646363129654,0.790974156380699,0.778318569878608,0.781609022369152,657575.213809718,0.0,1.0
1984-04-23,30.12,31.13,30.12,31.0,105031,0.762372530885973,0.787936815620198,0.762372530885973,0.784646363129654,4149590.37981546,0.0,1.0
1984-04-24,31.0,31.0,30.0,30.12,137563,0.784646363129654,0.784646363129654,0.759335190125471,0.762372530885973,5434872.57494029,0.0,1.0
1984-04-25,31.87,32.0,31.13,31.25,99613,0.806667083643293,0.809957536133836,0.787936815620198,0.790974156380699,3935534.71360415,0.0,1.0
1984-04-26,33.0,33.0,31.87,32.0,248275,0.835268709138019,0.835268709138019,0.806667083643293,0.809957536133836,9808909.28914971,0.0,1.0
1984-04-27,33.0,33.25,33.0,33.0,24331,0.835268709138019,0.841596502389064,0.835268709138019,0.835268709138019,961275.085748873,0.0,1.0
1984-04-30,33.37,33.5,33.12,33.25,32781,0.844633843149566,0.84792429564011,0.838306049898521,0.841596502389064,1295119.74789091,0.0,1.0
1984-05-01,34.38,34.62,33.62,33.62,73506,0.87019812788379,0.876272809404794,0.850961636400612,0.850961636400612,2904092.98643939,0.0,1.0
1984-05-02,34.25,34.38,33.62,34.38,67200,0.866907675393247,0.87019812788379,0.850961636400612,0.87019812788379,2654953.99952013,0.0,1.0
1984-05-03,34.0,34.13,33.88,34.13,15256,0.860579882142201,0.863870334632745,0.857542541381699,0.863870334632745,602737.771081535,0.0,1.0
1984-05-04,33.75,34.0,33.37,34.0,89525,0.854252088891155,0.860579882142201,0.844633843149566,0.860579882142201,3536975.54772381,0.0,1.0
1984-05-07,33.12,33.5,33.0,33.5,18281,0.838306049898521,0.84792429564011,0.835268709138019,0.84792429564011,722250.209303981,0.0,1.0
1984-05-08,33.62,33.62,33.12,33.25,24463,0.850961636400612,0.850961636400612,0.838306049898521,0.841596502389064,966490.173962217,0.0,1.0
1984-05-09,33.25,33.62,33.12,33.5,47413,0.841596502389064,0.850961636400612,0.838306049898521,0.84792429564011,1873204.37469119,0.0,1.0
1984-05-10,33.0,33.25,33.0,33.25,45519,0.835268709138019,0.841596502389064,0.835268709138019,0.841596502389064,1798375.76047852,0.0,1.0
1984-05-11,33.0,33.12,33.0,33.0,55225,0.835268709138019,0.838306049898521,0.835268709138019,0.835268709138019,2181842.7771354,0.0,1.0
1984-05-14,33.0,33.12,33.0,33.0,19919,0.835268709138019,0.838306049898521,0.835268709138019,0.835268709138019,786964.713042284,0.0,1.0
1984-05-15,33.12,34.13,33.12,33.25,41731,0.838306049898521,0.863870334632745,0.838306049898521,0.841596502389064,1648718.53205319,0.0,1.0
1984-05-16,33.37,33.75,33.12,33.12,49175,0.844633843149566,0.854252088891155,0.838306049898521,0.838306049898521,1942817.90069051,0.0,1.0
1984-05-17,33.0,33.37,33.0,33.37,144375,0.835268709138019,0.844633843149566,0.835268709138019,0.844633843149566,5704002.73334403,0.0,1.0
1984-05-18,34.0,34.0,33.12,33.25,51944,0.860579882142201,0.860579882142201,0.838306049898521,0.841596502389064,2052216.2284386,0.0,1.0
1984-05-21,33.62,33.75,33.37,33.75,35175,0.850961636400612,0.854252088891155,0.844633843149566,0.854252088891155,1389702.48412382,0.0,1.0
1984-05-22,32.88,33.5,32.88,33.37,79938,0.832231368377517,0.84792429564011,0.832231368377517,0.844633843149566,3158210.01210774,0.0,1.0
1984-05-23,32.5,33.0,32.37,32.88,85994,0.822613122635927,0.835268709138019,0.819322670145384,0.832231368377517,3397471.93801688,0.0,1.0
1984-05-24,32.0,32.5,32.0,32.5,97719,0.809957536133836,0.822613122635927,0.809957536133836,0.822613122635927,3860706.09939149,0.0,1.0
1984-05-25,32.5,32.75,32.13,32.13,63669,0.822613122635927,0.828940915886973,0.81324798862438,0.81324798862438,2515450.3898132,0.0,1.0
1984-05-29,32.5,32.88,32.5,32.75,15881,0.822613122635927,0.832231368377517,0.822613122635927,0.828940915886973,627430.423606834,0.0,1.0
1984-05-30,32.88,33.0,32.37,32.75,104275,0.832231368377517,0.835268709138019,0.819322670145384,0.828940915886973,4119722.14732086,0.0,1.0
1984-05-31,32.63,33.0,32.63,32.75,43119,0.825903575126471,0.835268709138019,0.825903575126471,0.828940915886973,1703555.97478138,0.0,1.0
1984-06-01,32.63,32.63,32.13,32.5,45644,0.825903575126471,0.825903575126471,0.81324798862438,0.822613122635927,1803314.29098359,0.0,1.0
1984-06-04,33.12,33.62,32.75,32.75,113988,0.838306049898521,0.850961636400612,0.828940915886973,0.828940915886973,4503465.72168602,0.0,1.0
1984-06-05,33.0,33.37,32.88,33.0,35938,0.835268709138019,0.844633843149566,0.832231368377517,0.835268709138019,1419847.2743267,0.0,1.0
1984-06-06,34.0,34.5,33.0,33.0,44131,0.860579882142201,0.873235468644292,0.835268709138019,0.835268709138019,1743538.31775034,0.0,1.0
1984-06-07,34.87,35.25,34.0,34.38,81450,0.88260060265584,0.892218848397429,0.860579882142201,0.87019812788379,3217946.47709694,0.0,1.0
1984-06-08,33.88,34.62,33.75,34.62,26850,0.857542541381699,0.876272809404794,0.854252088891155,0.876272809404794,1060796.35248684,0.0,1.0
1984-06-11,33.0,33.37,33.0,33.37,15631,0.835268709138019,0.844633843149566,0.835268709138019,0.844633843149566,617553.362596714,0.0,1.0
1984-06-12,33.0,33.12,32.75,32.88,22319,0.835268709138019,0.838306049898521,0.828940915886973,0.832231368377517,881784.498739431,0.0,1.0
1984-06-13,33.25,33.5,33.12,33.12,11850,0.841596502389064,0.84792429564011,0.838306049898521,0.838306049898521,468172.691879666,0.0,1.0
1984-06-14,33.75,33.75,33.12,33.25,8819,0.854252088891155,0.854252088891155,0.838306049898521,0.841596502389064,348423.204192977,0.0,1.0
1984-06-15,33.25,33.88,33.25,33.5,41988,0.841596502389064,0.857542541381699,0.841596502389064,0.84792429564011,1658872.1507716,0.0,1.0
1984-06-18,33.5,33.75,32.88,33.37,149669,0.84792429564011,0.854252088891155,0.832231368377517,0.844633843149566,5913159.37729432,0.0,1.0
1984-06-19,33.88,34.5,33.25,33.25,86875,0.857542541381699,0.873235468644292,0.841596502389064,0.841596502389064,3432278.70101654,0.0,1.0
1984-06-20,34.5,35.0,33.62,33.75,57244,0.873235468644292,0.885891055146383,0.850961636400612,0.854252088891155,2261609.92185313,0.0,1.0
1984-06-21,35.38,36.0,34.5,34.75,287363,0.895509300887973,0.911202228150566,0.873235468644292,0.879563261895338,11353207.5322039,0.0,1.0
1984-06-22,35.62,35.62,34.87,35.13,93813,0.901583982408976,0.901583982408976,0.88260060265584,0.889181507636927,3706386.89816938,0.0,1.0
1984-06-25,35.25,35.75,34.75,35.75,39469,0.892218848397429,0.90487443489952,0.879563261895338,0.90487443489952,1559350.88403363,0.0,1.0
1984-06-26,35.0,35.25,34.75,35.0,38581,0.885891055146383,0.892218848397429,0.879563261895338,0.885891055146383,1524267.56332569,0.0,1.0
1984-06-27,35.0,35.25,34.75,35.0,50688,0.885891055146383,0.892218848397429,0.879563261895338,0.885891055146383,2002593.87392376,0.0,1.0
1984-06-28,35.38,36.0,34.75,34.75,45263,0.895509300887973,0.911202228150566,0.879563261895338,0.879563261895338,1788261.65000416,0.0,1.0
1984-06-29,35.5,35.88,35.13,35.25,33156,0.898546641648475,0.908164887390064,0.889181507636927,0.892218848397429,1309935.33940609,0.0,1.0
1984-07-02,35.25,35.5,35.0,35.38,205275,0.892218848397429,0.898546641648475,0.885891055146383,0.895509300887973,8110054.79540915,0.0,1.0
1984-07-03,35.38,35.62,35.25,35.38,73000,0.895509300887973,0.901583982408976,0.892218848397429,0.895509300887973,2884101.8149549,0.0,1.0
1984-07-05,35.0,35.25,34.87,35.13,44881,0.885891055146383,0.892218848397429,0.88260060265584,0.889181507636927,1773169.5007807,0.0,1.0
1984-07-06,34.5,34.75,34.5,34.75,41731,0.873235468644292,0.879563261895338,0.873235468644292,0.879563261895338,1648718.53205319,0.0,1.0
1984-07-09,34.5,34.5,34.25,34.38,39588,0.873235468644292,0.873235468644292,0.866907675393247,0.87019812788379,1564052.36507445,0.0,1.0
1984-07-10,35.0,35.5,34.62,34.62,92044,0.885891055146383,0.898546641648475,0.876272809404794,0.876272809404794,3636496.81446177,0.0,1.0
1984-07-11,35.0,35.13,35.0,35.0,27356,0.885891055146383,0.889181507636927,0.885891055146383,0.885891055146383,1080787.52397132,0.0,1.0
1984-07-12,35.0,35.5,34.75,35.0,212338,0.885891055146383,0.898546641648475,0.879563261895338,0.885891055146383,8389101.52306705,0.0,1.0
1984-07-13,35.25,35.25,35.0,35.0,20044,0.892218848397429,0.892218848397429,0.885891055146383,0.885891055146383,791903.243547344,0.0,1.0
1984-07-16,35.62,35.62,35.13,35.25,46650,0.901583982408976,0.901583982408976,0.889181507636927,0.892218848397429,1843059.58448831,0.0,1.0
1984-07-17,35.62,35.62,35.38,35.62,19788,0.901583982408976,0.901583982408976,0.895509300887973,0.901583982408976,781789.133072982,0.0,1.0
1984-07-18,35.5,35.62,35.13,35.62,15375,0.898546641648475,0.901583982408976,0.889181507636927,0.901583982408976,607439.252122351,0.0,1.0
1984-07-19,35.0,35.38,35.0,35.25,116375,0.885891055146383,0.895509300887973,0.885891055146383,0.892218848397429,4597771.90021065,0.0,1.0
1984-07-20,35.13,35.13,35.0,35.0,26981,0.889181507636927,0.889181507636927,0.885891055146383,0.885891055146383,1065971.93245614,0.0,1.0
1984-07-23,35.5,35.5,34.62,35.0,126594,0.898546641648475,0.898546641648475,0.876272809404794,0.885891055146383,5001506.64606029,0.0,1.0
1984-07-24,35.5,36.0,35.5,35.5,49050,0.898546641648475,0.911202228150566,0.898546641648475,0.898546641648475,1937879.37018545,0.0,1.0
1984-07-25,35.5,35.75,35.0,35.75,35806,0.898546641648475,0.90487443489952,0.885891055146383,0.90487443489952,1414632.18611336,0.0,1.0
1984-07-26,34.75,35.5,34.75,35.5,55981,0.879563261895338,0.898546641648475,0.879563261895338,0.898546641648475,2211711.00963001,0.0,1.0
1984-07-27,34.38,34.75,34.38,34.75,9325,0.87019812788379,0.879563261895338,0.87019812788379,0.879563261895338,368414.375677459,0.0,1.0
1984-07-30,34.62,34.75,34.5,34.62,12231,0.876272809404794,0.879563261895338,0.873235468644292,0.876272809404794,483225.332859088,0.0,1.0
1984-07-31,34.75,35.0,34.5,34.75,47281,0.879563261895338,0.885891055146383,0.873235468644292,0.879563261895338,1867989.28647785,0.0,1.0
1984-08-01,35.25,35.5,34.5,34.5,174888,0.892218848397429,0.898546641648475,0.873235468644292,0.873235468644292,6909517.78375114,0.0,1.0
1984-08-02,36.87,36.87,35.5,35.5,607138,0.933222948664204,0.933222948664204,0.898546641648475,0.898546641648475,23986956.2702478,0.0,1.0
1984-08-03,38.12,38.25,37.13,37.13,295556,0.964861914919432,0.968152367409976,0.939803853645292,0.939803853645292,11676898.5756276,0.0,1.0
1984-08-06,37.62,39.0,37.5,38.38,318763,0.952206328417341,0.987135747163113,0.949168987656839,0.97144281990052,12593766.3950749,0.0,1.0
1984-08-07,37.75,38.0,37.25,37.38,110706,0.955496780907885,0.961824574158931,0.942841194405794,0.946131646896338,4373799.66474517,0.0,1.0
1984-08-08,37.38,38.12,37.38,37.87,117388,0.946131646896338,0.964861914919432,0.946131646896338,0.958534121668387,4637793.75142365,0.0,1.0
1984-08-09,38.0,38.0,37.0,37.25,81700,0.961824574158931,0.961824574158931,0.936513401154748,0.942841194405794,3227823.53810706,0.0,1.0
1984-08-10,38.25,38.75,38.0,38.5,202625,0.968152367409976,0.980807953912067,0.961824574158931,0.974480160661022,8005357.94870189,0.0,1.0
1984-08-13,38.0,38.12,37.75,38.0,36563,0.961824574158931,0.964861914919432,0.955496780907885,0.961824574158931,1444539.926852,0.0,1.0
1984-08-14,38.0,38.0,37.75,38.0,15631,0.961824574158931,0.961824574158931,0.955496780907885,0.961824574158931,617553.362596714,0.0,1.0
1984-08-15,37.0,38.0,37.0,37.75,161900,0.936513401154748,0.961824574158931,0.936513401154748,0.955496780907885,6396384.71015341,0.0,1.0
1984-08-16,37.25,37.5,37.0,37.13,67838,0.942841194405794,0.949168987656839,0.936513401154748,0.939803853645292,2680160.25921796,0.0,1.0
1984-08-17,37.87,38.0,37.13,37.13,160006,0.958534121668387,0.961824574158931,0.939803853645292,0.939803853645292,6321556.09594075,0.0,1.0
1984-08-20,38.0,38.0,37.62,37.75,46144,0.961824574158931,0.961824574158931,0.952206328417341,0.955496780907885,1823068.41300382,0.0,1.0
1984-08-21,38.75,38.88,38.0,38.0,119656,0.980807953912067,0.984098406402611,0.961824574158931,0.961824574158931,4727398.44890745,0.0,1.0
1984-08-22,38.12,39.5,38.12,38.75,127850,0.964861914919432,0.999791333665204,0.964861914919432,0.980807953912067,5051129.00057513,0.0,1.0
1984-08-23,38.12,38.62,37.5,38.38,132144,0.964861914919432,0.977517501421524,0.949168987656839,0.97144281990052,5220777.40048495,0.0,1.0
1984-08-24,38.5,38.75,38.38,38.38,12606,0.974480160661022,0.980807953912067,0.97144281990052,0.97144281990052,498040.924374267,0.0,1.0
1984-08-27,37.75,38.25,37.5,38.25,62288,0.955496780907885,0.968152367409976,0.949168987656839,0.968152367409976,2460889.5047933,0.0,1.0
1984-08-28,37.75,37.75,37.5,37.75,10338,0.955496780907885,0.955496780907885,0.949168987656839,0.955496780907885,408436.226890463,0.0,1.0
1984-08-29,38.0,38.5,37.87,37.87,248400,0.961824574158931,0.974480160661022,0.958534121668387,0.958534121668387,9813847.81965477,0.0,1.0
1984-08-30,37.75,38.25,37.75,38.0,120413,0.955496780907885,0.968152367409976,0.955496780907885,0.961824574158931,4757306.1896461,0.0,1.0
1984-08-31,38.62,38.62,37.75,37.75,37069,0.977517501421524,0.977517501421524,0.955496780907885,0.955496780907885,1464531.09833648,0.0,1.0
1984-09-04,38.12,38.75,38.0,38.75,106169,0.964861914919432,0.980807953912067,0.961824574158931,0.980807953912067,4194550.76153353,0.0,1.0
1984-09-05,37.87,38.12,37.87,38.12,18406,0.958534121668387,0.964861914919432,0.958534121668387,0.964861914919432,727188.739809041,0.0,1.0
1984-09-06,38.0,38.25,37.5,37.5,36188,0.961824574158931,0.968152367409976,0.949168987656839,0.949168987656839,1429724.33533682,0.0,1.0
1984-09-07,38.25,38.38,38.0,38.0,33288,0.968152367409976,0.97144281990052,0.961824574158931,0.961824574158931,1315150.42761944,0.0,1.0
1984-09-10,38.0,38.0,37.87,38.0,7563,0.961824574158931,0.961824574158931,0.958534121668387,0.961824574158931,298800.849678136,0.0,1.0
1984-09-11,38.75,38.75,38.0,38.25,103519,0.980807953912067,0.980807953912067,0.961824574158931,0.968152367409976,4089853.91482626,0.0,1.0
1984-09-12,38.38,38.62,38.25,38.25,23575,0.97144281990052,0.977517501421524,0.968152367409976,0.968152367409976,931406.853254272,0.0,1.0
1984-09-13,39.25,39.37,38.25,38.25,34169,0.993463540414159,0.99650088117466,0.968152367409976,0.968152367409976,1349957.1906191,0.0,1.0
1984-09-14,39.62,40.25,39.37,39.5,110831,1.00282867442571,1.01877471341834,0.99650088117466,0.999791333665204,4378738.19525022,0.0,1.0
1984-09-17,39.5,39.75,39.0,39.25,204263,0.999791333665204,1.00611912691625,0.987135747163113,0.993463540414159,8070072.45244019,0.0,1.0
1984-09-18,39.62,39.75,39.5,39.5,115881,1.00282867442571,1.00611912691625,0.999791333665204,0.999791333665204,4578254.82765463,0.0,1.0
1984-09-19,39.5,39.62,39.25,39.5,53463,0.999791333665204,1.00282867442571,0.993463540414159,0.999791333665204,2112229.25113608,0.0,1.0
1984-09-20,39.5,39.62,39.25,39.37,94694,0.999791333665204,1.00282867442571,0.993463540414159,0.99650088117466,3741193.66116904,0.0,1.0
1984-09-21,39.37,39.5,39.13,39.25,200738,0.99650088117466,0.999791333665204,0.990426199653657,0.993463540414159,7930805.8921975,0.0,1.0
1984-09-24,38.5,39.13,38.25,39.13,52581,0.974480160661022,0.990426199653657,0.968152367409976,0.990426199653657,2077382.97989238,0.0,1.0
1984-09-25,38.12,38.5,37.75,38.5,68081,0.964861914919432,0.974480160661022,0.955496780907885,0.974480160661022,2689760.76251979,0.0,1.0
1984-09-26,38.38,38.75,37.87,37.87,82588,0.97144281990052,0.980807953912067,0.958534121668387,0.958534121668387,3262906.85881501,0.0,1.0
1984-09-27,38.75,38.75,38.0,38.62,17525,0.980807953912067,0.980807953912067,0.961824574158931,0.977517501421524,692381.97680938,0.0,1.0
1984-09-28,39.0,39.13,38.75,39.0,149794,0.987135747163113,0.990426199653657,0.980807953912067,0.987135747163113,5918097.90779938,0.0,1.0
1984-10-01,38.5,39.13,38.5,39.0,133913,0.974480160661022,0.990426199653657,0.974480160661022,0.987135747163113,5290667.48419255,0.0,1.0
1984-10-02,37.0,38.25,37.0,38.25,62913,0.936513401154748,0.968152367409976,0.936513401154748,0.968152367409976,2485582.1573186,0.0,1.0
1984-10-03,36.0,36.75,35.75,36.5,64175,0.911202228150566,0.930185607903703,0.90487443489952,0.923857814652657,2535441.56129768,0.0,1.0
1984-10-04,35.5,36.25,35.5,36.0,44638,0.898546641648475,0.917530021401611,0.898546641648475,0.911202228150566,1763568.99747886,0.0,1.0
1984-10-05,35.0,35.62,34.5,35.62,52450,0.885891055146383,0.901583982408976,0.873235468644292,0.901583982408976,2072207.39992308,0.0,1.0
1984-10-08,34.87,34.87,34.62,34.62,84606,0.88260060265584,0.88260060265584,0.876272809404794,0.876272809404794,3342634.49528869,0.0,1.0
1984-10-09,34.75,35.5,34.75,34.87,271094,0.879563261895338,0.898546641648475,0.879563261895338,0.88260060265584,10710447.9099094,0.0,1.0
1984-10-10,35.75,35.75,34.75,34.75,525806,0.90487443489952,0.90487443489952,0.879563261895338,0.879563261895338,20773671.7659477,0.0,1.0
1984-10-11,35.25,36.25,35.0,35.62,160263,0.892218848397429,0.917530021401611,0.885891055146383,0.901583982408976,6331709.71465915,0.0,1.0
1984-10-12,35.75,36.0,35.5,35.62,43119,0.90487443489952,0.911202228150566,0.898546641648475,0.901583982408976,1703555.97478138,0.0,1.0
1984-10-15,36.87,37.0,35.75,35.88,156225,0.933222948664204,0.936513401154748,0.90487443489952,0.908164887390064,6172175.4252237,0.0,1.0
1984-10-16,36.62,37.38,36.62,36.75,48919,0.926895155413159,0.946131646896338,0.926895155413159,0.930185607903703,1932703.79021615,0.0,1.0
1984-10-17,36.75,37.0,36.62,36.87,19413,0.930185607903703,0.936513401154748,0.926895155413159,0.933222948664204,766973.541557802,0.0,1.0
1984-10-18,37.62,37.62,36.75,36.75,58881,0.952206328417341,0.952206328417341,0.930185607903703,0.930185607903703,2326284.91734739,0.0,1.0
1984-10-19,38.75,39.13,38.75,38.88,168838,0.980807953912067,0.990426199653657,0.980807953912067,0.984098406402611,6670492.90730625,0.0,1.0
1984-10-22,38.75,39.13,38.25,38.75,51319,0.980807953912067,0.990426199653657,0.968152367409976,0.980807953912067,2027523.5759133,0.0,1.0
1984-10-23,38.5,38.88,38.5,38.75,75144,0.974480160661022,0.984098406402611,0.974480160661022,0.980807953912067,2968807.49017769,0.0,1.0
1984-10-24,38.5,38.88,38.5,38.5,64806,0.974480160661022,0.984098406402611,0.974480160661022,0.974480160661022,2560371.26328723,0.0,1.0
1984-10-25,37.75,38.5,37.5,38.5,163538,0.955496780907885,0.974480160661022,0.949168987656839,0.974480160661022,6461099.21389171,0.0,1.0
1984-10-26,37.13,37.75,37.0,37.75,20550,0.939803853645292,0.955496780907885,0.936513401154748,0.955496780907885,811894.415031826,0.0,1.0
1984-10-29,36.87,37.13,36.75,37.13,19544,0.933222948664204,0.939803853645292,0.930185607903703,0.939803853645292,772149.121527105,0.0,1.0
1984-10-30,36.75,37.38,36.62,37.13,39713,0.930185607903703,0.946131646896338,0.926895155413159,0.939803853645292,1568990.89557951,0.0,1.0
1984-10-31,37.38,37.5,36.75,36.75,60900,0.946131646896338,0.949168987656839,0.930185607903703,0.930185607903703,2406052.06206512,0.0,1.0
1984-11-01,38.12,38.38,37.5,37.5,23200,0.964861914919432,0.97144281990052,0.949168987656839,0.949168987656839,916591.261739093,0.0,1.0
1984-11-02,38.25,38.38,38.0,38.12,44000,0.968152367409976,0.97144281990052,0.961824574158931,0.964861914919432,1738362.73778104,0.0,1.0
1984-11-05,37.75,38.0,37.62,38.0,46144,0.955496780907885,0.961824574158931,0.952206328417341,0.961824574158931,1823068.41300382,0.0,1.0
1984-11-06,37.62,37.62,37.13,37.62,44131,0.952206328417341,0.952206328417341,0.939803853645292,0.952206328417341,1743538.31775034,0.0,1.0
1984-11-07,37.75,37.87,37.5,37.5,54463,0.955496780907885,0.958534121668387,0.949168987656839,0.949168987656839,2151737.49517656,0.0,1.0
1984-11-08,37.5,37.75,37.5,37.75,40094,0.949168987656839,0.955496780907885,0.949168987656839,0.955496780907885,1584043.53655893,0.0,1.0
1984-11-09,37.13,37.5,37.13,37.5,91538,0.939803853645292,0.949168987656839,0.939803853645292,0.949168987656839,3616505.64297729,0.0,1.0
1984-11-12,37.0,37.25,37.0,37.13,7938,0.936513401154748,0.942841194405794,0.936513401154748,0.939803853645292,313616.441193316,0.0,1.0
1984-11-13,37.0,37.5,37.0,37.25,14750,0.936513401154748,0.949168987656839,0.936513401154748,0.942841194405794,582746.599597053,0.0,1.0
1984-11-14,37.0,37.25,37.0,37.13,52700,0.936513401154748,0.942841194405794,0.936513401154748,0.939803853645292,2082084.4609332,0.0,1.0
1984-11-15,36.5,37.25,36.5,37.25,14119,0.923857814652657,0.942841194405794,0.923857814652657,0.942841194405794,557816.897607511,0.0,1.0
1984-11-16,36.5,36.75,36.38,36.62,19413,0.923857814652657,0.930185607903703,0.920820473892155,0.926895155413159,766973.541557802,0.0,1.0
1984-11-19,36.62,37.0,36.5,36.75,23825,0.926895155413159,0.936513401154748,0.923857814652657,0.930185607903703,941283.914264392,0.0,1.0
1984-11-20,36.62,36.87,36.5,36.87,55225,0.926895155413159,0.933222948664204,0.923857814652657,0.933222948664204,2181842.77713541,0.0,1.0
1984-11-21,36.5,36.62,36.25,36.38,109194,0.923857814652657,0.926895155413159,0.917530021401611,0.920820473892155,4314063.19975597,0.0,1.0
1984-11-23,36.5,36.75,36.38,36.62,14750,0.923857814652657,0.930185607903703,0.920820473892155,0.926895155413159,582746.599597053,0.0,1.0
1984-11-26,36.5,36.87,36.5,36.75,37950,0.923857814652657,0.933222948664204,0.923857814652657,0.930185607903703,1499337.86133615,0.0,1.0
1984-11-27,36.38,36.62,36.25,36.5,31394,0.920820473892155,0.926895155413159,0.917530021401611,0.923857814652657,1240321.81340677,0.0,1.0
1984-11-28,36.12,36.38,36.12,36.38,15125,0.914239568911068,0.920820473892155,0.914239568911068,0.920820473892155,597562.191112232,0.0,1.0
1984-11-29,35.38,36.0,35.25,36.0,25088,0.895509300887973,0.911202228150566,0.892218848397429,0.911202228150566,991182.826487516,0.0,1.0
1984-11-30,35.5,35.62,35.25,35.38,81700,0.898546641648475,0.901583982408976,0.892218848397429,0.895509300887973,3227823.53810706,0.0,1.0
1984-12-03,35.25,35.25,35.13,35.25,25850,0.892218848397429,0.892218848397429,0.889181507636927,0.892218848397429,1021288.10844636,0.0,1.0
1984-12-04,35.25,35.5,35.25,35.25,86113,0.892218848397429,0.898546641648475,0.892218848397429,0.892218848397429,3402173.41905769,0.0,1.0
1984-12-05,35.25,35.5,35.25,35.25,69731,0.892218848397429,0.898546641648475,0.892218848397429,0.892218848397429,2754949.36518658,0.0,1.0
1984-12-06,35.62,35.75,35.25,35.25,140963,0.901583982408976,0.90487443489952,0.892218848397429,0.892218848397429,5569200.60467792,0.0,1.0
1984-12-07,35.25,36.0,35.25,35.62,47156,0.892218848397429,0.911202228150566,0.892218848397429,0.901583982408976,1863050.75597279,0.0,1.0
1984-12-10,35.75,35.75,35.25,35.25,39963,0.90487443489952,0.90487443489952,0.892218848397429,0.892218848397429,1578867.95658963,0.0,1.0
1984-12-11,35.38,36.0,35.25,35.75,27231,0.895509300887973,0.911202228150566,0.892218848397429,0.90487443489952,1075848.99346626,0.0,1.0
1984-12-12,35.5,35.62,35.38,35.62,50938,0.898546641648475,0.901583982408976,0.895509300887973,0.901583982408976,2012470.93493387,0.0,1.0
1984-12-13,35.62,35.88,35.25,35.25,56113,0.901583982408976,0.908164887390064,0.892218848397429,0.892218848397429,2216926.09784335,0.0,1.0
1984-12-14,36.0,36.0,35.5,35.5,64306,0.911202228150566,0.911202228150566,0.898546641648475,0.898546641648475,2540617.14126699,0.0,1.0
1984-12-17,35.88,36.12,35.38,35.75,317119,0.908164887390064,0.914239568911068,0.895509300887973,0.90487443489952,12528814.8418724,0.0,1.0
1984-12-18,37.5,37.5,36.25,36.25,263788,0.949168987656839,0.949168987656839,0.917530021401611,0.917530021401611,10421800.6789497,0.0,1.0
1984-12-19,38.0,38.5,37.62,37.75,112469,0.961824574158931,0.974480160661022,0.952206328417341,0.955496780907885,4443452.69898854,0.0,1.0
1984-12-20,38.25,38.5,38.0,38.0,28875,0.968152367409976,0.974480160661022,0.961824574158931,0.961824574158931,1140800.54666881,0.0,1.0
1984-12-21,38.12,38.25,37.87,38.25,90531,0.964861914919432,0.968152367409976,0.958534121668387,0.968152367409976,3576720.84122853,0.0,1.0
1984-12-24,38.5,38.88,38.25,38.38,21438,0.974480160661022,0.984098406402611,0.968152367409976,0.97144281990052,846977.73573977,0.0,1.0
1984-12-26,38.25,38.38,38.0,38.38,25213,0.968152367409976,0.97144281990052,0.961824574158931,0.97144281990052,996121.356992576,0.0,1.0
1984-12-27,38.62,38.75,38.25,38.25,27488,0.977517501421524,0.980807953912067,0.968152367409976,0.968152367409976,1086002.61218466,0.0,1.0
1984-12-28,38.62,38.88,38.62,38.88,35175,0.977517501421524,0.984098406402611,0.977517501421524,0.984098406402611,1389702.48412382,0.0,1.0
1984-12-31,39.0,39.0,38.5,38.62,35938,0.987135747163113,0.987135747163113,0.974480160661022,0.977517501421524,1419847.2743267,0.0,1.0
1985-01-02,38.75,38.88,38.5,38.75,46025,0.980807953912067,0.984098406402611,0.974480160661022,0.980807953912067,1818366.93196301,0.0,1.0
1985-01-03,38.88,38.88,38.5,38.5,73256,0.984098406402611,0.984098406402611,0.974480160661022,0.974480160661022,2894215.92542927,0.0,1.0
1985-01-04,38.75,38.88,38.62,38.62,46531,0.980807953912067,0.984098406402611,0.977517501421524,0.977517501421524,1838358.10344749,0.0,1.0
1985-01-07,38.75,39.0,38.75,38.88,60394,0.980807953912067,0.987135747163113,0.980807953912067,0.984098406402611,2386060.89058064,0.0,1.0
1985-01-08,39.0,39.0,38.75,38.88,99231,0.987135747163113,0.987135747163113,0.980807953912067,0.984098406402611,3920442.56438069,0.0,1.0
1985-01-09,39.37,39.62,38.75,38.88,112350,0.99650088117466,1.00282867442571,0.980807953912067,0.984098406402611,4438751.21794772,0.0,1.0
1985-01-10,40.5,40.5,39.37,39.62,202250,1.02510250666939,1.02510250666939,0.99650088117466,1.00282867442571,7990542.35718668,0.0,1.0
1985-01-11,41.12,41.25,40.63,40.87,142231,1.04079543393198,1.04408588642252,1.02839295915993,1.03446764068093,5619297.05812124,0.0,1.0
1985-01-14,41.0,41.12,40.75,40.87,191025,1.03775809317148,1.04079543393198,1.03143029992043,1.03446764068093,7547062.31783232,0.0,1.0
1985-01-15,41.0,41.5,40.75,40.75,137313,1.03775809317148,1.05041367967357,1.03143029992043,1.03143029992043,5424995.51393016,0.0,1.0
1985-01-16,40.63,41.5,40.63,40.75,116763,1.02839295915993,1.05041367967357,1.02839295915993,1.03143029992043,4613101.09889835,0.0,1.0
1985-01-17,40.25,41.25,40.25,40.87,107681,1.01877471341834,1.04408588642252,1.01877471341834,1.03446764068093,4254287.22652273,0.0,1.0
1985-01-18,40.25,40.38,39.87,40.38,81206,1.01877471341834,1.02206516590888,1.00915646767675,1.02206516590888,3208306.46555107,0.0,1.0
1985-01-21,42.25,42.37,40.0,40.0,218519,1.06939705942671,1.07243440018721,1.0124469201673,1.0124469201673,8633301.97948121,0.0,1.0
1985-01-22,42.0,43.38,42.0,42.25,274756,1.06306926617566,1.09799868492143,1.06306926617566,1.06939705942671,10855127.0995856,0.0,1.0
1985-01-23,43.0,43.0,41.0,41.75,264413,1.08838043917984,1.08838043917984,1.03775809317148,1.05674147292461,10446493.331475,0.0,1.0
1985-01-24,42.5,43.38,42.37,43.25,61906,1.07572485267775,1.09799868492143,1.07243440018721,1.09470823243089,2445797.35556984,0.0,1.0
1985-01-25,42.37,42.75,42.25,42.25,74144,1.07243440018721,1.0820526459288,1.06939705942671,1.06939705942671,2929299.24613721,0.0,1.0
1985-01-28,43.0,43.0,42.5,42.62,72625,1.08838043917984,1.08838043917984,1.07572485267775,1.07876219343825,2869286.22343973,0.0,1.0
1985-01-29,43.87,43.87,42.75,43.0,73763,1.11040115969348,1.11040115969348,1.0820526459288,1.08838043917984,2914246.60515779,0.0,1.0
1985-01-30,44.63,45.62,44.25,44.5,467175,1.12963765117666,1.1546957124508,1.12001940543507,1.12634719868612,18457263.9096104,0.0,1.0
1985-01-31,44.12,45.0,44.12,44.63,194056,1.11672895294453,1.13900278518821,1.11672895294453,1.12963765117666,7666811.80551901,0.0,1.0
1985-02-01,44.12,44.25,43.5,44.0,82463,1.11672895294453,1.12001940543507,1.10103602568193,1.11369161218402,3257968.32830994,0.0,1.0
1985-02-04,44.75,44.75,43.63,43.87,134406,1.13267499193716,1.13267499193716,1.10432647817248,1.11040115969348,5310145.04850451,0.0,1.0
1985-02-05,45.37,45.5,44.75,44.75,208431,1.14836791919975,1.1516583716903,1.13267499193716,1.13267499193716,8234742.81360094,0.0,1.0
1985-02-06,45.13,45.62,45.0,45.0,132019,1.14229323767875,1.1546957124508,1.13900278518821,1.13900278518821,5215838.86997989,0.0,1.0
1985-02-07,45.0,45.5,44.75,45.5,303875,1.13900278518821,1.1516583716903,1.13267499193716,1.1516583716903,12005567.6578003,0.0,1.0
1985-02-08,45.5,45.5,44.75,45.0,106794,1.1516583716903,1.1516583716903,1.13267499193716,1.13900278518821,4219243.41405882,0.0,1.0
1985-02-11,44.63,45.5,44.63,45.5,41231,1.12963765117666,1.1516583716903,1.12963765117666,1.1516583716903,1628964.41003295,0.0,1.0
1985-02-12,44.75,45.0,44.5,44.75,55606,1.13267499193716,1.13900278518821,1.12634719868612,1.13267499193716,2196895.41811483,0.0,1.0
1985-02-13,45.75,45.87,44.38,44.63,92044,1.15798616494134,1.16102350570185,1.12330985792561,1.12963765117666,3636496.81446178,0.0,1.0
1985-02-14,45.0,46.12,45.0,46.0,187619,1.13900278518821,1.16735129895289,1.13900278518821,1.16431395819239,7412497.23863045,0.0,1.0
1985-02-15,45.13,45.5,44.75,45.5,236800,1.14229323767875,1.1516583716903,1.13267499193716,1.1516583716903,9355552.18878523,0.0,1.0
1985-02-19,45.75,46.0,45.0,45.37,45263,1.15798616494134,1.16431395819239,1.13900278518821,1.14836791919975,1788261.65000417,0.0,1.0
1985-02-20,46.0,46.25,45.5,45.5,201494,1.16431395819239,1.17064175144344,1.1516583716903,1.1516583716903,7960674.1246921,0.0,1.0
1985-02-21,44.75,45.75,44.63,45.75,150931,1.13267499193716,1.15798616494134,1.12963765117666,1.15798616494134,5963018.78127342,0.0,1.0
1985-02-22,44.75,45.0,44.25,44.5,69600,1.13267499193716,1.13900278518821,1.12001940543507,1.12634719868612,2749773.78521728,0.0,1.0
1985-02-25,44.0,44.5,43.25,44.5,62163,1.11369161218402,1.12634719868612,1.09470823243089,1.12634719868612,2455950.97428825,0.0,1.0
1985-02-26,45.0,45.25,43.75,43.75,227969,1.13900278518821,1.14533057843925,1.10736381893298,1.10736381893298,9006654.88566374,0.0,1.0
1985-02-27,45.13,45.37,45.0,45.37,28994,1.14229323767875,1.14836791919975,1.13900278518821,1.14836791919975,1145502.02770962,0.0,1.0
1985-02-28,45.0,45.37,45.0,45.13,30638,1.13900278518821,1.14836791919975,1.13900278518821,1.14229323767875,1210453.58091217,0.0,1.0
1985-03-01,45.25,45.75,45.0,45.37,61406,1.14533057843925,1.15798616494134,1.13900278518821,1.14836791919975,2426043.23354961,0.0,1.0
1985-03-04,45.13,45.5,45.0,45.37,79688,1.14229323767875,1.1516583716903,1.13900278518821,1.14836791919975,3148332.95109763,0.0,1.0
1985-03-05,45.13,45.37,45.0,45.25,28369,1.14229323767875,1.14836791919975,1.13900278518821,1.14533057843925,1120809.37518433,0.0,1.0
1985-03-06,44.0,45.5,44.0,45.37,99106,1.11369161218402,1.1516583716903,1.11369161218402,1.14836791919975,3915504.03387564,0.0,1.0
1985-03-07,42.87,43.5,42.5,43.5,121425,1.0850899866893,1.10103602568193,1.07572485267775,1.10103602568193,4797288.53261505,0.0,1.0
1985-03-08,42.87,42.87,42.5,42.87,52075,1.0850899866893,1.0850899866893,1.07572485267775,1.0850899866893,2057391.8084079,0.0,1.0
1985-03-11,43.0,43.0,42.62,43.0,43375,1.08838043917984,1.08838043917984,1.07876219343825,1.08838043917984,1713670.08525574,0.0,1.0
1985-03-12,42.87,43.0,42.62,42.75,99356,1.0850899866893,1.08838043917984,1.07876219343825,1.0820526459288,3925381.09488574,0.0,1.0
1985-03-13,42.37,43.0,42.37,42.87,103394,1.07243440018721,1.08838043917984,1.07243440018721,1.0850899866893,4084915.38432119,0.0,1.0
1985-03-14,42.0,43.0,42.0,42.5,121931,1.06306926617566,1.08838043917984,1.06306926617566,1.07572485267775,4817279.70409954,0.0,1.0
1985-03-15,42.5,43.0,42.25,42.5,119531,1.07572485267775,1.08838043917984,1.06939705942671,1.07572485267775,4722459.9184024,0.0,1.0
1985-03-18,42.37,43.0,42.37,42.5,80194,1.07243440018721,1.08838043917984,1.07243440018721,1.07572485267775,3168324.1225821,0.0,1.0
1985-03-19,42.62,42.87,42.13,42.25,133525,1.07876219343825,1.0850899866893,1.0663597186662,1.06939705942671,5275338.28550486,0.0,1.0
1985-03-20,41.75,42.62,41.75,42.62,119025,1.05674147292461,1.07876219343825,1.05674147292461,1.07876219343825,4702468.74691793,0.0,1.0
1985-03-21,42.87,42.87,41.88,42.0,126594,1.0850899866893,1.0850899866893,1.06003192541516,1.06306926617566,5001506.64606028,0.0,1.0
1985-03-22,42.62,43.0,42.37,43.0,35681,1.07876219343825,1.08838043917984,1.07243440018721,1.08838043917984,1409693.6556083,0.0,1.0
1985-03-25,42.62,42.87,42.62,42.62,27231,1.07876219343825,1.0850899866893,1.07876219343825,1.07876219343825,1075848.99346626,0.0,1.0
1985-03-26,42.75,43.0,42.5,42.75,129744,1.0820526459288,1.08838043917984,1.07572485267775,1.0820526459288,5125957.61478778,0.0,1.0
1985-03-27,43.38,43.63,42.75,42.87,83344,1.09799868492143,1.10432647817248,1.0820526459288,1.0850899866893,3292775.09130962,0.0,1.0
1985-03-28,42.75,43.63,42.62,43.38,55100,1.0820526459288,1.10432647817248,1.07876219343825,1.09799868492143,2176904.24663034,0.0,1.0
1985-03-29,43.38,43.38,42.62,43.0,91038,1.09799868492143,1.09799868492143,1.07876219343825,1.08838043917984,3596751.52095706,0.0,1.0
1985-04-01,44.12,44.38,43.38,43.38,74263,1.11672895294453,1.12330985792561,1.09799868492143,1.09799868492143,2934000.72717802,0.0,1.0
1985-04-02,44.25,44.63,44.25,44.38,38581,1.12001940543507,1.12963765117666,1.12001940543507,1.12330985792561,1524267.56332569,0.0,1.0
1985-04-03,44.63,44.63,44.25,44.5,46144,1.12963765117666,1.12963765117666,1.12001940543507,1.12634719868612,1823068.41300382,0.0,1.0
1985-04-04,44.38,44.87,44.38,44.87,54219,1.12330985792561,1.13571233269766,1.12330985792561,1.13571233269766,2142097.48363069,0.0,1.0
1985-04-08,44.25,44.87,44.25,44.63,47025,1.12001940543507,1.13571233269766,1.12001940543507,1.12963765117666,1857875.17600349,0.0,1.0
1985-04-09,43.75,44.5,43.5,44.5,182456,1.10736381893298,1.12634719868612,1.10103602568193,1.12634719868612,7208516.17464948,0.0,1.0
1985-04-10,43.87,44.0,43.63,43.75,82844,1.11040115969348,1.11369161218402,1.10432647817248,1.10736381893298,3273020.96928938,0.0,1.0
1985-04-11,43.38,44.25,43.38,44.25,42744,1.09799868492143,1.12001940543507,1.09799868492143,1.12001940543507,1688740.3832662,0.0,1.0
1985-04-12,44.0,44.25,43.38,43.5,30513,1.11369161218402,1.12001940543507,1.09799868492143,1.10103602568193,1205515.05040712,0.0,1.0
1985-04-15,43.87,44.12,43.75,44.12,21556,1.11040115969348,1.11672895294453,1.10736381893298,1.11672895294453,851639.708536548,0.0,1.0
1985-04-16,43.75,44.0,43.63,43.75,95956,1.10736381893298,1.11369161218402,1.10432647817248,1.10736381893298,3791053.06514812,0.0,1.0
1985-04-17,44.0,44.0,43.63,43.87,65819,1.11369161218402,1.11369161218402,1.10432647817248,1.11040115969348,2600393.11450024,0.0,1.0
1985-04-18,43.0,44.12,43.0,44.0,23825,1.08838043917984,1.11672895294453,1.08838043917984,1.11369161218402,941283.914264394,0.0,1.0
1985-04-19,42.5,43.38,42.25,43.25,70988,1.07572485267775,1.09799868492143,1.06939705942671,1.09470823243089,2804611.22794547,0.0,1.0
1985-04-22,42.87,42.87,42.62,42.75,24331,1.0850899866893,1.0850899866893,1.07876219343825,1.0820526459288,961275.085748873,0.0,1.0
1985-04-23,43.0,43.0,42.62,42.87,31644,1.08838043917984,1.08838043917984,1.07876219343825,1.0850899866893,1250198.87441689,0.0,1.0
1985-04-24,42.75,43.38,42.75,43.13,54463,1.0820526459288,1.09799868492143,1.0820526459288,1.09167089167039,2151737.49517656,0.0,1.0
1985-04-25,42.75,43.0,42.62,43.0,50813,1.0820526459288,1.08838043917984,1.07876219343825,1.08838043917984,2007532.40442881,0.0,1.0
1985-04-26,42.62,42.75,42.13,42.75,36313,1.07876219343825,1.0820526459288,1.0663597186662,1.0820526459288,1434662.86584189,0.0,1.0
1985-04-29,41.62,42.62,41.5,42.62,47906,1.05345102043407,1.07876219343825,1.05041367967357,1.07876219343825,1892681.93900315,0.0,1.0
1985-04-30,41.88,42.0,41.5,41.62,96838,1.06003192541516,1.06306926617566,1.05041367967357,1.05345102043407,3825899.33639182,0.0,1.0
1985-05-01,42.0,42.62,41.88,42.0,66200,1.06306926617566,1.07876219343825,1.06003192541516,1.06306926617566,2615445.75547965,0.0,1.0
1985-05-02,42.75,43.0,42.13,42.25,18656,1.0820526459288,1.08838043917984,1.0663597186662,1.06939705942671,737065.800819158,0.0,1.0
1985-05-03,43.25,44.25,43.13,43.25,123188,1.09470823243089,1.12001940543507,1.09167089167039,1.09470823243089,4866941.56685841,0.0,1.0
1985-05-06,43.38,43.38,43.13,43.13,15375,1.09799868492143,1.09799868492143,1.09167089167039,1.09167089167039,607439.252122352,0.0,1.0
1985-05-07,43.63,43.75,43.25,43.25,45263,1.10432647817248,1.10736381893298,1.09470823243089,1.09470823243089,1788261.65000416,0.0,1.0
1985-05-08,43.13,43.63,43.13,43.63,48038,1.09167089167039,1.10432647817248,1.09167089167039,1.10432647817248,1897897.02721648,0.0,1.0
1985-05-09,43.0,43.63,43.0,43.63,60525,1.08838043917984,1.10432647817248,1.08838043917984,1.10432647817248,2391236.47054995,0.0,1.0
1985-05-10,44.87,45.25,43.63,43.75,165813,1.13571233269766,1.14533057843925,1.10432647817248,1.10736381893298,6550980.46908382,0.0,1.0
1985-05-13,45.0,45.0,44.87,45.0,154463,1.13900278518821,1.13900278518821,1.13571233269766,1.13900278518821,6102561.89922436,0.0,1.0
1985-05-14,45.0,45.25,44.75,45.0,304006,1.13900278518821,1.14533057843925,1.13267499193716,1.13900278518821,12010743.2377696,0.0,1.0
1985-05-15,45.13,45.25,45.0,45.0,244494,1.14229323767875,1.14533057843925,1.13900278518821,1.13900278518821,9659528.61843267,0.0,1.0
1985-05-16,45.0,45.25,45.0,45.25,467175,1.13900278518821,1.14533057843925,1.13900278518821,1.14533057843925,18457263.9096103,0.0,1.0
1985-05-17,45.5,45.75,45.0,45.0,84981,1.1516583716903,1.15798616494134,1.13900278518821,1.13900278518821,3357450.08680387,0.0,1.0
1985-05-20,46.0,46.0,45.75,45.87,126719,1.16431395819239,1.16431395819239,1.15798616494134,1.16102350570185,5006445.17656535,0.0,1.0
1985-05-21,46.25,46.38,45.87,46.0,149169,1.17064175144344,1.17393220393398,1.16102350570185,1.16431395819239,5893405.25527406,0.0,1.0
1985-05-22,46.5,46.5,45.87,46.38,135294,1.17696954469448,1.17696954469448,1.16102350570185,1.17393220393398,5345228.36921245,0.0,1.0
1985-05-23,46.25,46.63,46.12,46.5,86369,1.17064175144344,1.18025999718502,1.16735129895289,1.17696954469448,3412287.52953204,0.0,1.0
1985-05-24,46.25,46.5,46.0,46.25,68969,1.17064175144344,1.17696954469448,1.16431395819239,1.17064175144344,2724844.08322773,0.0,1.0
1985-05-28,46.0,46.25,45.75,46.25,46906,1.16431395819239,1.17064175144344,1.15798616494134,1.17064175144344,1853173.69496267,0.0,1.0
1985-05-29,46.0,46.12,45.75,45.75,44881,1.16431395819239,1.16735129895289,1.15798616494134,1.15798616494134,1773169.5007807,0.0,1.0
1985-05-30,46.5,46.5,45.75,46.0,84481,1.17696954469448,1.17696954469448,1.15798616494134,1.16431395819239,3337695.96478364,0.0,1.0
1985-05-31,46.63,47.0,46.25,46.38,203263,1.18025999718502,1.18962513119657,1.17064175144344,1.17393220393398,8030564.20839974,0.0,1.0
1985-06-03,46.25,46.75,46.0,46.63,62913,1.17064175144344,1.18329733794553,1.16431395819239,1.18025999718502,2485582.15731859,0.0,1.0
1985-06-04,46.5,46.5,46.0,46.38,90281,1.17696954469448,1.17696954469448,1.16431395819239,1.17393220393398,3566843.78021841,0.0,1.0
1985-06-05,47.12,47.12,46.5,46.5,91919,1.19266247195707,1.19266247195707,1.17696954469448,1.17696954469448,3631558.28395672,0.0,1.0
1985-06-06,47.5,47.5,46.87,47.0,150556,1.20228071769866,1.20228071769866,1.18633467870603,1.18962513119657,5948203.18975824,0.0,1.0
1985-06-07,47.75,48.13,47.75,48.0,214481,1.20860851094971,1.2182267566913,1.20860851094971,1.21493630420075,8473767.69004579,0.0,1.0
1985-06-10,48.25,48.5,48.0,48.25,242225,1.2212640974518,1.22759189070285,1.21493630420075,1.2212640974518,9569884.41270482,0.0,1.0
1985-06-11,48.5,49.0,48.0,48.5,152319,1.22759189070285,1.24024747720494,1.21493630420075,1.22759189070285,6017856.22400157,0.0,1.0
1985-06-12,48.5,48.75,48.13,48.63,78806,1.22759189070285,1.23391968395389,1.2182267566913,1.23088234319339,3113486.67985391,0.0,1.0
1985-06-13,47.5,48.25,47.5,48.0,119281,1.20228071769866,1.2212640974518,1.20228071769866,1.21493630420075,4712582.85739229,0.0,1.0
1985-06-14,48.25,48.25,47.25,47.25,73638,1.2212640974518,1.2212640974518,1.19595292444762,1.19595292444762,2909308.07465273,0.0,1.0
1985-06-17,48.13,48.5,47.87,48.5,130125,1.2182267566913,1.22759189070285,1.21164585171021,1.22759189070285,5141010.25576721,0.0,1.0
1985-06-18,48.0,48.5,48.0,48.0,27863,1.21493630420075,1.22759189070285,1.21493630420075,1.21493630420075,1100818.20369985,0.0,1.0
1985-06-19,48.5,48.5,48.0,48.13,75906,1.22759189070285,1.22759189070285,1.21493630420075,1.2182267566913,2998912.77213652,0.0,1.0
1985-06-20,48.13,48.5,48.0,48.5,21681,1.2182267566913,1.22759189070285,1.21493630420075,1.22759189070285,856578.239041605,0.0,1.0
1985-06-21,49.12,49.25,48.37,48.5,97088,1.24328481796544,1.24657527045598,1.2243014382123,1.22759189070285,3835776.39740194,0.0,1.0
1985-06-24,50.12,50.63,48.87,49.12,93813,1.26859599096962,1.28150468920175,1.23695702471439,1.24328481796544,3706386.89816938,0.0,1.0
1985-06-25,50.75,51.38,50.25,50.25,144750,1.28454202996226,1.30048806895489,1.27188644346016,1.27188644346016,5718818.32485919,0.0,1.0
1985-06-26,53.0,53.0,51.75,51.75,229356,1.34149216922167,1.34149216922167,1.30985320296644,1.30985320296644,9061452.82014788,0.0,1.0
1985-06-27,53.75,54.0,52.5,53.0,155594,1.3604755489748,1.36680334222585,1.32883658271958,1.34149216922167,6147245.72323417,0.0,1.0
1985-06-28,53.5,54.75,53.12,54.75,135044,1.35414775572376,1.38578672197899,1.34452950998217,1.38578672197899,5335351.30820232,0.0,1.0
1985-07-01,53.5,53.5,53.0,53.5,80444,1.35414775572376,1.35414775572376,1.34149216922167,1.35414775572376,3178201.18359222,0.0,1.0
1985-07-02,52.5,53.37,52.5,53.37,30763,1.32883658271958,1.35085730323321,1.32883658271958,1.35085730323321,1215392.11141722,0.0,1.0
1985-07-03,52.25,52.75,51.62,52.5,68469,1.32250878946853,1.33516437597062,1.30656275047589,1.32883658271958,2705089.9612075,0.0,1.0
1985-07-05,52.25,52.75,51.75,52.38,94563,1.32250878946853,1.33516437597062,1.30985320296644,1.32579924195907,3736018.08119973,0.0,1.0
1985-07-08,51.75,52.5,51.5,52.0,111963,1.30985320296644,1.32883658271958,1.30352540971539,1.31618099621748,4423461.52750405,0.0,1.0
1985-07-09,51.0,51.75,50.75,51.75,107556,1.2908698232133,1.30985320296644,1.28454202996226,1.30985320296644,4249348.69601767,0.0,1.0
1985-07-10,52.0,52.38,51.0,51.0,138700,1.31618099621748,1.32579924195907,1.2908698232133,1.2908698232133,5479793.44841434,0.0,1.0
1985-07-11,52.12,52.25,51.5,52.0,44381,1.31921833697799,1.32250878946853,1.30352540971539,1.31618099621748,1753415.37876045,0.0,1.0
1985-07-12,51.75,52.0,51.38,52.0,52956,1.30985320296644,1.31618099621748,1.30048806895489,1.31618099621748,2092198.57140756,0.0,1.0
1985-07-15,52.12,52.5,51.62,51.62,308925,1.31921833697799,1.32883658271958,1.30656275047589,1.30656275047589,12205084.2902047,0.0,1.0
1985-07-16,52.0,52.25,51.87,52.0,160138,1.31618099621748,1.32250878946853,1.31289054372694,1.31618099621748,6326771.18415411,0.0,1.0
1985-07-17,52.63,52.88,52.38,52.38,182581,1.33212703521012,1.33845482846116,1.32579924195907,1.32579924195907,7213454.70515453,0.0,1.0
1985-07-18,52.5,53.0,52.38,52.38,48544,1.32883658271958,1.34149216922167,1.32579924195907,1.32579924195907,1917888.19870096,0.0,1.0
1985-07-19,52.75,52.88,52.25,52.25,97719,1.33516437597062,1.33845482846116,1.32250878946853,1.32250878946853,3860706.09939149,0.0,1.0
1985-07-22,52.5,52.63,52.38,52.5,36444,1.32883658271958,1.33212703521012,1.32579924195907,1.32883658271958,1439838.44581118,0.0,1.0
1985-07-23,52.5,52.88,52.25,52.5,75275,1.32883658271958,1.33845482846116,1.32250878946853,1.32883658271958,2973983.07014698,0.0,1.0
1985-07-24,51.5,52.75,51.5,52.75,264163,1.30352540971539,1.33516437597062,1.30352540971539,1.33516437597062,10436616.2704648,0.0,1.0
1985-07-25,51.38,51.75,50.75,51.5,77675,1.30048806895489,1.30985320296644,1.28454202996226,1.30352540971539,3068802.85584414,0.0,1.0
1985-07-26,52.0,52.0,51.13,51.62,224063,1.31618099621748,1.31618099621748,1.29416027570385,1.30656275047589,8852335.68444168,0.0,1.0
1985-07-29,51.5,52.38,51.5,52.38,91538,1.30352540971539,1.32579924195907,1.30352540971539,1.32579924195907,3616505.6429773,0.0,1.0
1985-07-30,51.0,51.62,50.5,51.62,82969,1.2908698232133,1.30656275047589,1.27821423671121,1.30656275047589,3277959.49979444,0.0,1.0
1985-07-31,51.38,51.38,50.75,51.0,174888,1.30048806895489,1.30048806895489,1.28454202996226,1.2908698232133,6909517.78375115,0.0,1.0
1985-08-01,51.38,51.62,51.25,51.62,29756,1.30048806895489,1.30656275047589,1.29719761646435,1.30656275047589,1175607.30966847,0.0,1.0
1985-08-02,51.38,51.5,51.25,51.5,20550,1.30048806895489,1.30352540971539,1.29719761646435,1.30352540971539,811894.415031826,0.0,1.0
1985-08-05,51.0,51.38,50.75,51.38,31644,1.2908698232133,1.30048806895489,1.28454202996226,1.30048806895489,1250198.87441689,0.0,1.0
1985-08-06,50.25,50.87,50.25,50.87,60394,1.27188644346016,1.28757937072276,1.27188644346016,1.28757937072276,2386060.89058065,0.0,1.0
1985-08-07,50.0,50.37,50.0,50.0,83219,1.26555865020912,1.27492378422067,1.26555865020912,1.26555865020912,3287836.56080455,0.0,1.0
1985-08-08,50.25,50.25,49.63,49.63,49675,1.27188644346016,1.27188644346016,1.25619351619757,1.25619351619757,1962572.02271076,0.0,1.0
1985-08-09,50.0,50.0,49.88,50.0,50688,1.26555865020912,1.26555865020912,1.26252130944862,1.26555865020912,2002593.87392375,0.0,1.0
1985-08-12,49.38,49.75,49.25,49.75,49931,1.24986572294653,1.25923085695807,1.24657527045598,1.25923085695807,1972686.13318511,0.0,1.0
1985-08-13,49.0,49.38,48.75,49.38,198850,1.24024747720494,1.24986572294653,1.23391968395389,1.24986572294653,7856214.32744906,0.0,1.0
1985-08-14,48.75,49.0,48.63,48.63,46275,1.23391968395389,1.24024747720494,1.23088234319339,1.23088234319339,1828243.99297313,0.0,1.0
1985-08-15,49.25,49.25,48.75,49.0,74013,1.24657527045598,1.24657527045598,1.23391968395389,1.24024747720494,2924123.66616791,0.0,1.0
1985-08-16,48.75,49.25,48.75,49.0,114238,1.23391968395389,1.24657527045598,1.23391968395389,1.24024747720494,4513342.78269615,0.0,1.0
1985-08-19,49.0,49.12,48.75,49.0,31144,1.24024747720494,1.24328481796544,1.23391968395389,1.24024747720494,1230444.75239665,0.0,1.0
1985-08-20,50.0,50.25,49.0,49.0,122181,1.26555865020912,1.27188644346016,1.24024747720494,1.24024747720494,4827156.76510966,0.0,1.0
1985-08-21,50.75,50.75,50.12,50.25,110706,1.28454202996226,1.28454202996226,1.26859599096962,1.27188644346016,4373799.66474516,0.0,1.0
1985-08-22,50.0,50.87,50.0,50.87,53969,1.26555865020912,1.28757937072276,1.26555865020912,1.28757937072276,2132220.42262056,0.0,1.0
1985-08-23,50.5,50.75,50.0,50.0,110706,1.27821423671121,1.28454202996226,1.26555865020912,1.26555865020912,4373799.66474518,0.0,1.0
1985-08-26,51.0,51.0,50.37,50.75,36688,1.2908698232133,1.2908698232133,1.27492378422067,1.28454202996226,1449478.45735706,0.0,1.0
1985-08-27,51.38,51.38,51.0,51.25,43881,1.30048806895489,1.30048806895489,1.2908698232133,1.29719761646435,1733661.25674022,0.0,1.0
1985-08-28,51.87,51.87,51.25,51.38,83344,1.31289054372694,1.31289054372694,1.29719761646435,1.30048806895489,3292775.09130961,0.0,1.0
1985-08-29,52.0,52.5,52.0,52.0,69731,1.31618099621748,1.32883658271958,1.31618099621748,1.31618099621748,2754949.36518659,0.0,1.0
1985-08-30,51.75,52.0,51.62,52.0,81700,1.30985320296644,1.31618099621748,1.30656275047589,1.31618099621748,3227823.53810706,0.0,1.0
1985-09-03,52.12,52.25,51.75,51.87,102006,1.31921833697799,1.32250878946853,1.30985320296644,1.31289054372694,4030077.941593,0.0,1.0
1985-09-04,51.75,52.0,51.75,51.87,48413,1.30985320296644,1.31618099621748,1.30985320296644,1.31289054372694,1912712.61873167,0.0,1.0
1985-09-05,51.13,51.87,51.13,51.87,75025,1.29416027570385,1.31289054372694,1.29416027570385,1.31289054372694,2964106.00913686,0.0,1.0
1985-09-06,51.25,51.38,51.0,51.38,98350,1.29719761646435,1.30048806895489,1.2908698232133,1.30048806895489,3885635.80138102,0.0,1.0
1985-09-09,51.38,51.75,51.25,51.5,58881,1.30048806895489,1.30985320296644,1.29719761646435,1.30352540971539,2326284.9173474,0.0,1.0
1985-09-10,50.75,51.38,50.5,51.38,36444,1.28454202996226,1.30048806895489,1.27821423671121,1.30048806895489,1439838.44581118,0.0,1.0
1985-09-11,49.75,50.25,49.75,50.25,36056,1.25923085695807,1.27188644346016,1.25923085695807,1.27188644346016,1424509.24712348,0.0,1.0
1985-09-12,49.25,49.75,49.25,49.25,62163,1.24657527045598,1.25923085695807,1.24657527045598,1.24657527045598,2455950.97428825,0.0,1.0
1985-09-13,49.63,49.63,49.0,49.12,118525,1.25619351619757,1.25619351619757,1.24024747720494,1.24328481796544,4682714.62489768,0.0,1.0
1985-09-16,50.0,50.0,49.63,49.63,146894,1.26555865020912,1.26555865020912,1.25619351619757,1.25619351619757,5803524.00008199,0.0,1.0
1985-09-17,50.12,50.25,49.75,49.88,49425,1.26859599096962,1.27188644346016,1.25923085695807,1.26252130944862,1952694.96170063,0.0,1.0
1985-09-18,51.38,51.38,49.75,50.12,143494,1.30048806895489,1.30048806895489,1.25923085695807,1.26859599096962,5669195.97034437,0.0,1.0
1985-09-19,52.12,52.25,51.0,51.25,96456,1.31921833697799,1.32250878946853,1.2908698232133,1.29719761646435,3810807.18716835,0.0,1.0
1985-09-20,51.5,52.75,51.5,52.0,127475,1.30352540971539,1.33516437597062,1.30352540971539,1.31618099621748,5036313.40905996,0.0,1.0
1985-09-23,52.5,52.5,52.0,52.0,78806,1.32883658271958,1.32883658271958,1.31618099621748,1.31618099621748,3113486.67985391,0.0,1.0
1985-09-24,51.75,52.38,51.5,52.25,64056,1.30985320296644,1.32579924195907,1.30352540971539,1.32250878946853,2530740.08025686,0.0,1.0
1985-09-25,50.87,51.5,50.87,51.38,76406,1.28757937072276,1.30352540971539,1.28757937072276,1.30048806895489,3018666.89415677,0.0,1.0
1985-09-26,50.0,50.63,49.75,50.5,134288,1.26555865020912,1.28150468920175,1.25923085695807,1.27821423671121,5305483.07570773,0.0,1.0
1985-09-30,49.5,50.5,49.38,50.25,159881,1.25290306370703,1.27821423671121,1.24986572294653,1.27188644346016,6316617.56543568,0.0,1.0
1985-10-01,49.88,49.88,49.12,49.5,146769,1.26252130944862,1.26252130944862,1.24328481796544,1.25290306370703,5798585.46957693,0.0,1.0
1985-10-02,50.25,50.25,49.75,50.0,112219,1.27188644346016,1.27188644346016,1.25923085695807,1.26555865020912,4433575.63797843,0.0,1.0
1985-10-03,50.25,50.63,50.0,50.25,32525,1.27188644346016,1.28150468920175,1.26555865020912,1.27188644346016,1285005.63741656,0.0,1.0
1985-10-04,49.38,50.0,49.12,50.0,62913,1.24986572294653,1.26555865020912,1.24328481796544,1.26555865020912,2485582.15731859,0.0,1.0
1985-10-07,48.0,49.38,48.0,49.38,71238,1.21493630420075,1.24986572294653,1.21493630420075,1.24986572294653,2814488.28895559,0.0,1.0
1985-10-08,48.0,48.13,47.5,47.87,61656,1.21493630420075,1.2182267566913,1.20228071769866,1.21164585171021,2435920.29455973,0.0,1.0
1985-10-09,48.5,48.63,47.87,48.13,79938,1.22759189070285,1.23088234319339,1.21164585171021,1.2182267566913,3158210.01210773,0.0,1.0
1985-10-10,48.5,48.75,48.25,48.75,41350,1.22759189070285,1.23391968395389,1.2212640974518,1.23391968395389,1633665.89107377,0.0,1.0
1985-10-11,49.5,49.5,48.5,48.75,88763,1.25290306370703,1.25290306370703,1.22759189070285,1.23391968395389,3506870.26576496,0.0,1.0
1985-10-14,50.37,50.37,49.88,50.0,27738,1.27492378422067,1.27492378422067,1.26252130944862,1.26555865020912,1095879.67319478,0.0,1.0
1985-10-15,51.0,51.13,50.12,50.75,72625,1.2908698232133,1.29416027570385,1.26859599096962,1.28454202996226,2869286.22343973,0.0,1.0
1985-10-16,51.25,51.75,51.0,51.25,195944,1.29719761646435,1.30985320296644,1.2908698232133,1.29719761646435,7741403.37026743,0.0,1.0
1985-10-17,51.0,51.25,50.5,51.25,105663,1.2908698232133,1.29719761646435,1.27821423671121,1.29719761646435,4174559.59004905,0.0,1.0
1985-10-18,51.38,51.5,51.0,51.0,54088,1.30048806895489,1.30352540971539,1.2908698232133,1.2908698232133,2136921.90366138,0.0,1.0
1985-10-21,52.12,52.25,51.25,51.38,207925,1.31921833697799,1.32250878946853,1.29719761646435,1.30048806895489,8214751.64211639,0.0,1.0
1985-10-22,52.5,52.88,51.75,51.75,59513,1.32883658271958,1.33845482846116,1.30985320296644,1.30985320296644,2351254.12758097,0.0,1.0
1985-10-23,53.25,53.25,52.75,52.75,112725,1.34781996247271,1.34781996247271,1.33516437597062,1.33516437597062,4453566.80946291,0.0,1.0
1985-10-24,53.25,53.5,52.88,53.0,67081,1.34781996247271,1.35414775572376,1.33845482846116,1.34149216922167,2650252.51847932,0.0,1.0
1985-10-25,53.25,53.63,53.0,53.5,21438,1.34781996247271,1.3574382082143,1.34149216922167,1.35414775572376,846977.735739772,0.0,1.0
1985-10-28,53.25,53.5,53.12,53.25,20294,1.34781996247271,1.35414775572376,1.34452950998217,1.34781996247271,801780.304557465,0.0,1.0
1985-10-29,53.63,53.88,53.37,53.5,101625,1.3574382082143,1.36376600146535,1.35085730323321,1.35414775572376,4015025.3006136,0.0,1.0
1985-10-30,53.63,53.75,53.12,53.75,114238,1.3574382082143,1.3604755489748,1.34452950998217,1.3604755489748,4513342.78269615,0.0,1.0
1985-10-31,54.5,54.5,53.5,53.5,213850,1.37945892872794,1.37945892872794,1.35414775572376,1.35414775572376,8448837.98805625,0.0,1.0
1985-11-01,54.87,54.87,53.75,54.5,66319,1.38882406273949,1.38882406273949,1.3604755489748,1.37945892872794,2620147.23652046,0.0,1.0
1985-11-04,55.12,55.12,54.5,54.87,91163,1.39515185599053,1.39515185599053,1.37945892872794,1.38882406273949,3601690.05146212,0.0,1.0
1985-11-05,55.75,56.25,55.25,55.25,93306,1.41109789498317,1.42375348148526,1.39844230848108,1.39844230848108,3686356.21844085,0.0,1.0
1985-11-06,55.0,56.0,54.75,56.0,156981,1.39211451523003,1.41742568823421,1.38578672197899,1.41742568823421,6202043.6577183,0.0,1.0
1985-11-07,55.25,55.25,54.25,55.0,53713,1.39844230848108,1.39844230848108,1.37313113547689,1.39211451523003,2122106.3121462,0.0,1.0
1985-11-08,56.0,56.0,55.0,55.5,138069,1.41742568823421,1.41742568823421,1.39211451523003,1.40477010173212,5454863.74642479,0.0,1.0
1985-11-11,56.63,56.63,55.63,56.0,128863,1.43337172722685,1.43337172722685,1.40806055422267,1.41742568823421,5091150.85178813,0.0,1.0
1985-11-12,56.37,56.75,56.12,56.63,84481,1.42679082224576,1.43640906798735,1.42046302899472,1.43337172722685,3337695.96478364,0.0,1.0
1985-11-13,55.63,56.12,55.25,56.12,103519,1.40806055422267,1.42046302899472,1.39844230848108,1.42046302899472,4089853.91482625,0.0,1.0
1985-11-14,55.63,55.63,55.25,55.25,53838,1.40806055422267,1.40806055422267,1.39844230848108,1.39844230848108,2127044.84265126,0.0,1.0
1985-11-15,55.5,55.5,55.12,55.5,67081,1.40477010173212,1.40477010173212,1.39515185599053,1.40477010173212,2650252.51847932,0.0,1.0
1985-11-18,55.63,55.75,54.75,55.37,145381,1.40806055422267,1.41109789498317,1.38578672197899,1.40147964924158,5743748.02684874,0.0,1.0
1985-11-19,56.0,56.0,55.63,55.75,75906,1.41742568823421,1.41742568823421,1.40806055422267,1.41109789498317,2998912.77213654,0.0,1.0
1985-11-20,55.75,55.88,55.37,55.88,87375,1.41109789498317,1.41438834747371,1.40147964924158,1.41438834747371,3452032.82303677,0.0,1.0
1985-11-21,56.5,56.5,55.37,55.75,91919,1.4300812747363,1.4300812747363,1.40147964924158,1.41109789498317,3631558.28395672,0.0,1.0
1985-11-22,56.37,56.63,55.75,56.25,64550,1.42679082224576,1.43337172722685,1.41109789498317,1.42375348148526,2550257.15281287,0.0,1.0
1985-11-25,56.63,56.63,56.25,56.37,29500,1.43337172722685,1.43337172722685,1.42375348148526,1.42679082224576,1165493.1991941,0.0,1.0
1985-11-26,56.75,57.0,56.5,56.63,40725,1.43640906798735,1.4427368612384,1.4300812747363,1.43337172722685,1608973.23854847,0.0,1.0
1985-11-27,57.75,57.88,56.88,56.88,52700,1.46172024099153,1.46501069348208,1.43969952047789,1.43969952047789,2082084.4609332,0.0,1.0
1985-11-29,57.5,57.88,57.12,57.88,47788,1.45539244774049,1.46501069348208,1.4457742019989,1.46501069348208,1888019.96620637,0.0,1.0
1985-12-02,57.12,57.75,56.88,57.38,29381,1.4457742019989,1.46172024099153,1.43969952047789,1.45235510697999,1160791.71815329,0.0,1.0
1985-12-03,57.25,57.25,56.75,57.12,27738,1.44906465448944,1.44906465448944,1.43640906798735,1.4457742019989,1095879.67319478,0.0,1.0
1985-12-04,58.5,58.5,57.0,57.25,59388,1.48070362074467,1.48070362074467,1.4427368612384,1.44906465448944,2346315.59707592,0.0,1.0
1985-12-05,58.75,60.0,58.5,58.75,146644,1.48703141399572,1.51867038025094,1.48070362074467,1.48703141399572,5793646.93907186,0.0,1.0
1985-12-06,57.75,58.5,57.5,58.5,78169,1.46172024099153,1.48070362074467,1.45539244774049,1.48070362074467,3088319.92840014,0.0,1.0
1985-12-09,58.12,58.37,57.5,57.5,155219,1.47108537500308,1.47741316825413,1.45539244774049,1.45539244774049,6132430.13171898,0.0,1.0
1985-12-10,57.88,58.25,57.75,57.88,50938,1.46501069348208,1.47437582749362,1.46172024099153,1.46501069348208,2012470.93493387,0.0,1.0
1985-12-11,57.62,58.12,57.5,57.5,161269,1.45842978850099,1.47108537500308,1.45539244774049,1.45539244774049,6371455.00816387,0.0,1.0
1985-12-12,57.88,58.0,56.5,57.38,135925,1.46501069348208,1.46804803424258,1.4300812747363,1.45235510697999,5370158.07120198,0.0,1.0
1985-12-13,58.5,58.75,57.88,57.88,108438,1.48070362074467,1.48703141399572,1.46501069348208,1.46501069348208,4284194.96726137,0.0,1.0
1985-12-16,59.37,59.5,57.75,58.25,165938,1.50272434125831,1.50601479374885,1.46172024099153,1.47437582749362,6555918.99958885,0.0,1.0
1985-12-17,59.37,59.75,58.75,59.62,110706,1.50272434125831,1.5123425869999,1.48703141399572,1.50905213450935,4373799.66474517,0.0,1.0
1985-12-18,59.12,59.37,58.75,59.12,186869,1.49639654800726,1.50272434125831,1.48703141399572,1.49639654800726,7382866.05560012,0.0,1.0
1985-12-19,59.12,59.5,58.5,59.0,154338,1.49639654800726,1.50601479374885,1.48070362074467,1.49335920724676,6097623.36871933,0.0,1.0
1985-12-20,58.63,58.63,57.75,58.25,203006,1.48399407323521,1.48399407323521,1.46172024099153,1.47437582749362,8020410.58968132,0.0,1.0
1985-12-23,58.37,58.75,58.12,58.63,53713,1.47741316825413,1.48703141399572,1.47108537500308,1.48399407323521,2122106.3121462,0.0,1.0
1985-12-24,57.75,58.25,57.5,58.25,31644,1.46172024099153,1.47437582749362,1.45539244774049,1.47437582749362,1250198.87441689,0.0,1.0
1985-12-26,58.5,58.5,57.75,57.88,94563,1.48070362074467,1.48070362074467,1.46172024099153,1.46501069348208,3736018.08119973,0.0,1.0
1985-12-27,58.37,58.75,58.25,58.25,47025,1.47741316825413,1.48703141399572,1.47437582749362,1.47437582749362,1857875.17600348,0.0,1.0
1985-12-30,59.0,59.0,58.12,58.37,100994,1.49335920724676,1.49335920724676,1.47108537500308,1.47741316825413,3990095.59862405,0.0,1.0
1985-12-31,59.0,59.75,58.75,59.37,84981,1.49335920724676,1.5123425869999,1.48703141399572,1.50272434125831,3357450.08680387,0.0,1.0
1986-01-02,58.37,58.75,58.12,58.75,65819,1.47741316825413,1.48703141399572,1.47108537500308,1.48703141399572,2600393.11450022,0.0,1.0
1986-01-03,59.0,59.25,58.5,58.63,66444,1.49335920724676,1.49968700049781,1.48070362074467,1.48399407323521,2625085.76702553,0.0,1.0
1986-01-06,58.5,58.88,58.25,58.75,45519,1.48070362074467,1.49032186648626,1.47437582749362,1.48703141399572,1798375.76047852,0.0,1.0
1986-01-07,58.75,58.88,58.0,58.5,65563,1.48703141399572,1.49032186648626,1.46804803424258,1.48070362074467,2590279.00402586,0.0,1.0
1986-01-08,58.88,59.75,58.5,58.88,95069,1.49032186648626,1.5123425869999,1.48070362074467,1.49032186648626,3756009.25268421,0.0,1.0
1986-01-09,57.75,58.75,57.25,58.75,317250,1.46172024099153,1.48703141399572,1.44906465448944,1.48703141399572,12533990.4218417,0.0,1.0
1986-01-10,57.25,57.75,57.12,57.75,68338,1.44906465448944,1.46172024099153,1.4457742019989,1.46172024099153,2699914.3812382,0.0,1.0
1986-01-13,56.12,57.0,56.0,57.0,122688,1.42046302899472,1.4427368612384,1.41742568823421,1.4427368612384,4847187.44483817,0.0,1.0
1986-01-14,56.37,56.37,56.0,56.12,137819,1.42679082224576,1.42679082224576,1.41742568823421,1.42046302899472,5444986.68541466,0.0,1.0
1986-01-15,58.75,59.0,56.5,56.63,318506,1.48703141399572,1.49335920724676,1.4300812747363,1.43337172722685,12583612.7763565,0.0,1.0
1986-01-16,60.25,60.38,58.75,59.5,262775,1.52499817350199,1.52828862599253,1.48703141399572,1.50601479374885,10381778.8277366,0.0,1.0
1986-01-17,60.75,60.87,59.5,60.5,302875,1.53765376000408,1.54069110076458,1.50601479374885,1.53132596675303,11966059.4137598,0.0,1.0
1986-01-20,60.25,60.87,60.12,60.87,94694,1.52499817350199,1.54069110076458,1.52170772101144,1.54069110076458,3741193.66116903,0.0,1.0
1986-01-21,60.38,60.62,60.0,60.25,147025,1.52828862599253,1.53436330751354,1.51867038025094,1.52499817350199,5808699.58005131,0.0,1.0
1986-01-22,60.12,60.75,60.12,60.38,130381,1.52170772101144,1.53765376000408,1.52170772101144,1.52828862599253,5151124.3662416,0.0,1.0
1986-01-23,60.5,60.5,60.0,60.25,60644,1.53132596675303,1.53132596675303,1.51867038025094,1.52499817350199,2395937.95159076,0.0,1.0
1986-01-24,61.0,61.0,60.25,60.38,291650,1.54398155325513,1.54398155325513,1.52499817350199,1.52828862599253,11522579.3744054,0.0,1.0
1986-01-27,60.87,61.0,60.5,60.87,129994,1.54069110076458,1.54398155325513,1.53132596675303,1.54069110076458,5135834.67579792,0.0,1.0
1986-01-28,61.88,62.0,60.87,61.0,97719,1.56625538549881,1.56929272625931,1.54069110076458,1.54398155325513,3860706.09939147,0.0,1.0
1986-01-29,61.5,62.62,61.5,62.25,70731,1.55663713975722,1.5849856535219,1.55663713975722,1.57562051951035,2794457.60922705,0.0,1.0
1986-01-30,61.0,61.75,60.5,61.25,47663,1.54398155325513,1.56296493300826,1.53132596675303,1.55030934650617,1883081.4357013,0.0,1.0
1986-01-31,62.25,62.5,61.12,61.25,63925,1.57562051951035,1.5819483127614,1.54701889401563,1.55030934650617,2525564.50028757,0.0,1.0
1986-02-03,62.0,62.5,62.0,62.25,165431,1.56929272625931,1.5819483127614,1.56929272625931,1.57562051951035,6535888.31986033,0.0,1.0
1986-02-04,61.88,62.13,61.75,61.88,103644,1.56625538549881,1.57258317874985,1.56296493300826,1.56625538549881,4094792.44533131,0.0,1.0
1986-02-05,61.88,62.0,61.25,62.0,128488,1.56625538549881,1.56929272625931,1.55030934650617,1.56929272625931,5076335.26027294,0.0,1.0
1986-02-06,63.25,63.25,61.88,61.88,104650,1.60093169251454,1.60093169251454,1.56625538549881,1.56625538549881,4134537.73883603,0.0,1.0
1986-02-07,64.5,65.25,63.25,63.5,171356,1.63257065876976,1.6515540385229,1.60093169251454,1.60725948576558,6769974.66580019,0.0,1.0
1986-02-10,64.25,64.75,63.5,64.0,117388,1.62624286551872,1.63889845202081,1.60725948576558,1.61991507226767,4637793.75142364,0.0,1.0
1986-02-11,64.25,64.37,64.0,64.0,31394,1.62624286551872,1.62928020627922,1.61991507226767,1.61991507226767,1240321.81340677,0.0,1.0
1986-02-12,64.25,64.5,63.87,64.0,54088,1.62624286551872,1.63257065876976,1.61662461977713,1.61991507226767,2136921.90366138,0.0,1.0
1986-02-13,64.37,64.63,63.75,64.25,31519,1.62928020627922,1.63586111126031,1.61358727901663,1.62624286551872,1245260.34391183,0.0,1.0
1986-02-14,65.5,65.5,64.63,65.0,82338,1.65788183177395,1.65788183177395,1.63586111126031,1.64522624527185,3253029.79780488,0.0,1.0
1986-02-18,67.0,67.25,65.5,65.5,80950,1.69584859128022,1.70217638453127,1.65788183177395,1.65788183177395,3198192.35507671,0.0,1.0
1986-02-19,66.13,67.5,66.13,67.0,97344,1.67382787076658,1.70850417778231,1.67382787076658,1.69584859128022,3845890.50787631,0.0,1.0
1986-02-20,66.25,66.37,65.0,66.0,105913,1.67686521152708,1.67990255228759,1.64522624527185,1.67053741827604,4184436.65105917,0.0,1.0
1986-02-21,66.5,67.0,65.88,66.37,140213,1.68319300477813,1.69584859128022,1.66750007751554,1.67990255228759,5539569.42164756,0.0,1.0
1986-02-24,65.25,66.75,65.25,66.75,48413,1.6515540385229,1.68952079802917,1.6515540385229,1.68952079802917,1912712.61873167,0.0,1.0
1986-02-25,65.0,65.62,64.75,65.5,122944,1.64522624527185,1.66091917253445,1.63889845202081,1.65788183177395,4857301.55531256,0.0,1.0
1986-02-26,65.13,65.37,65.0,65.25,57369,1.6485166977624,1.6545913792834,1.64522624527185,1.6515540385229,2266548.45235819,0.0,1.0
1986-02-27,65.88,65.88,65.0,65.37,46400,1.66750007751554,1.66750007751554,1.64522624527185,1.6545913792834,1833182.52347818,0.0,1.0
1986-02-28,67.37,67.5,65.25,65.88,65944,1.70521372529177,1.70850417778231,1.6515540385229,1.66750007751554,2605331.64500529,0.0,1.0
1986-03-03,66.75,67.5,66.37,67.37,89144,1.68952079802917,1.70850417778231,1.67990255228759,1.70521372529177,3521922.90674439,0.0,1.0
1986-03-04,66.75,67.37,66.25,66.37,105663,1.68952079802917,1.70521372529177,1.67686521152708,1.67990255228759,4174559.59004905,0.0,1.0
1986-03-05,65.5,66.75,64.5,66.75,140213,1.65788183177395,1.68952079802917,1.63257065876976,1.68952079802917,5539569.42164755,0.0,1.0
1986-03-06,66.0,66.25,65.5,65.5,119413,1.67053741827604,1.67686521152708,1.65788183177395,1.65788183177395,4717797.94560561,0.0,1.0
1986-03-07,66.63,67.25,65.75,66.0,74519,1.68648345726867,1.70217638453127,1.66420962502499,1.67053741827604,2944114.83765239,0.0,1.0
1986-03-10,67.37,67.5,66.25,66.63,83725,1.70521372529177,1.70850417778231,1.67686521152708,1.68648345726867,3307827.73228903,0.0,1.0
1986-03-11,68.75,69.0,67.0,67.0,153956,1.74014314403754,1.74647093728858,1.69584859128022,1.69584859128022,6082531.21949585,0.0,1.0
1986-03-12,69.5,70.5,68.5,68.75,169469,1.75912652379068,1.78443769679486,1.73381535078649,1.74014314403754,6695422.60929578,0.0,1.0
1986-03-13,70.0,70.0,69.0,69.63,151306,1.77178211029277,1.77178211029277,1.74647093728858,1.76241697628122,5977834.37278858,0.0,1.0
1986-03-14,70.88,70.88,69.13,69.63,118775,1.79405594253645,1.79405594253645,1.74976138977913,1.76241697628122,4692591.68590778,0.0,1.0
1986-03-17,69.63,70.37,69.5,69.63,75525,1.76241697628122,1.78114724430431,1.75912652379068,1.76241697628122,2983860.13115711,0.0,1.0
1986-03-18,68.37,70.62,67.0,69.37,227219,1.73052489829595,1.78747503755536,1.69584859128022,1.75583607130013,8977023.7026334,0.0,1.0
1986-03-19,66.0,68.37,65.75,68.13,161394,1.67053741827604,1.73052489829595,1.66420962502499,1.72445021677495,6376393.53866892,0.0,1.0
1986-03-20,66.5,67.5,66.0,66.0,172613,1.68319300477813,1.70850417778231,1.67053741827604,1.67053741827604,6819636.52855905,0.0,1.0
1986-03-21,65.75,67.5,65.75,67.0,147144,1.66420962502499,1.70850417778231,1.66420962502499,1.69584859128022,5813401.06109212,0.0,1.0
1986-03-24,66.5,66.87,65.75,65.88,72375,1.68319300477813,1.69255813878968,1.66420962502499,1.66750007751554,2859409.1624296,0.0,1.0
1986-03-25,67.62,67.62,66.25,66.75,62163,1.71154151854281,1.71154151854281,1.67686521152708,1.68952079802917,2455950.97428825,0.0,1.0
1986-03-26,68.62,68.75,67.62,67.62,107050,1.736852691547,1.74014314403754,1.71154151854281,1.71154151854281,4229357.52453317,0.0,1.0
1986-03-27,69.63,70.37,68.5,69.25,118269,1.76241697628122,1.78114724430431,1.73381535078649,1.75279873053963,4672600.51442331,0.0,1.0
1986-03-31,69.87,70.37,69.37,70.0,61150,1.76849165780222,1.78114724430431,1.75583607130013,1.77178211029277,2415929.12307524,0.0,1.0
1986-04-01,68.87,70.0,68.25,70.0,152819,1.74318048479804,1.77178211029277,1.72748755753545,1.77178211029277,6037610.34602183,0.0,1.0
1986-04-02,68.25,68.62,67.75,68.62,149413,1.72748755753545,1.736852691547,1.71483197103336,1.736852691547,5903045.26681995,0.0,1.0
1986-04-03,65.75,68.62,65.5,68.5,56863,1.66420962502499,1.736852691547,1.65788183177395,1.73381535078649,2246557.28087371,0.0,1.0
1986-04-04,64.0,66.0,63.5,66.0,134406,1.61991507226767,1.67053741827604,1.60725948576558,1.67053741827604,5310145.04850451,0.0,1.0
1986-04-07,64.0,64.25,63.37,63.5,98225,1.61991507226767,1.62624286551872,1.60396903327504,1.60725948576558,3880697.27087597,0.0,1.0
1986-04-08,66.5,66.5,64.5,64.5,88513,1.68319300477813,1.68319300477813,1.63257065876976,1.63257065876976,3496993.20475484,0.0,1.0
1986-04-09,66.5,68.25,66.25,67.5,114113,1.68319300477813,1.72748755753545,1.67686521152708,1.70850417778231,4508404.25219108,0.0,1.0
1986-04-10,67.0,67.25,66.37,66.37,48038,1.69584859128022,1.70217638453127,1.67990255228759,1.67990255228759,1897897.02721649,0.0,1.0
1986-04-11,67.75,68.0,67.0,67.25,90025,1.71483197103336,1.7211597642844,1.69584859128022,1.70217638453127,3556729.66974404,0.0,1.0
1986-04-14,68.75,69.13,67.62,68.0,57500,1.74014314403754,1.74976138977913,1.71154151854281,1.7211597642844,2271724.03232749,0.0,1.0
1986-04-15,69.37,69.5,68.5,68.62,79438,1.75583607130013,1.75912652379068,1.73381535078649,1.736852691547,3138455.89008751,0.0,1.0
1986-04-16,70.25,70.75,69.5,69.87,87506,1.77810990354381,1.7907654900459,1.75912652379068,1.76849165780222,3457208.40300609,0.0,1.0
1986-04-17,71.5,71.5,70.75,71.0,67963,1.80974886979904,1.80974886979904,1.7907654900459,1.79709328329695,2685098.78972302,0.0,1.0
1986-04-18,71.75,71.75,70.75,71.5,29875,1.81607666305009,1.81607666305009,1.7907654900459,1.80974886979904,1180308.79070928,0.0,1.0
1986-04-21,71.5,72.0,71.13,71.75,82969,1.80974886979904,1.82240445630113,1.80038373578749,1.81607666305009,3277959.49979443,0.0,1.0
1986-04-22,70.62,72.0,70.25,72.0,73000,1.78747503755536,1.82240445630113,1.77810990354381,1.82240445630113,2884101.8149549,0.0,1.0
1986-04-23,69.5,70.5,69.0,70.25,110831,1.75912652379068,1.78443769679486,1.74647093728858,1.77810990354381,4378738.19525022,0.0,1.0
1986-04-24,69.25,69.63,69.0,69.25,73888,1.75279873053963,1.76241697628122,1.74647093728858,1.75279873053963,2919185.13566285,0.0,1.0
1986-04-25,69.25,69.25,68.87,69.25,53969,1.75279873053963,1.75279873053963,1.74318048479804,1.75279873053963,2132220.42262057,0.0,1.0
1986-04-28,69.0,69.75,68.87,69.25,92044,1.74647093728858,1.76545431704172,1.74318048479804,1.75279873053963,3636496.81446178,0.0,1.0
1986-04-29,69.25,69.25,68.75,68.75,20675,1.75279873053963,1.75279873053963,1.74014314403754,1.74014314403754,816832.945536886,0.0,1.0
1986-04-30,68.0,69.13,67.75,69.0,66319,1.7211597642844,1.74976138977913,1.71483197103336,1.74647093728858,2620147.23652047,0.0,1.0
1986-05-01,67.5,68.13,67.0,68.0,48919,1.70850417778231,1.72445021677495,1.69584859128022,1.7211597642844,1932703.79021615,0.0,1.0
1986-05-02,68.25,68.37,67.62,67.62,105794,1.72748755753545,1.73052489829595,1.71154151854281,1.71154151854281,4179735.17001834,0.0,1.0
1986-05-05,70.5,70.5,68.0,68.13,77419,1.78443769679486,1.78443769679486,1.7211597642844,1.72445021677495,3058688.74536977,0.0,1.0
1986-05-06,70.0,70.75,69.75,70.5,67456,1.77178211029277,1.7907654900459,1.76545431704172,1.78443769679486,2665068.10999449,0.0,1.0
1986-05-07,70.5,70.5,69.25,70.25,88513,1.78443769679486,1.78443769679486,1.75279873053963,1.77810990354381,3496993.20475484,0.0,1.0
1986-05-08,71.5,71.75,70.0,70.5,111088,1.80974886979904,1.81607666305009,1.77178211029277,1.78443769679486,4388891.81396864,0.0,1.0
1986-05-09,71.5,71.5,70.25,71.25,35556,1.80974886979904,1.80974886979904,1.77810990354381,1.80342107654799,1404755.12510324,0.0,1.0
1986-05-12,70.75,71.5,70.25,71.5,39844,1.7907654900459,1.80974886979904,1.77810990354381,1.80974886979904,1574166.47554881,0.0,1.0
1986-05-13,70.0,71.0,69.75,70.75,71363,1.77178211029277,1.79709328329695,1.76545431704172,1.7907654900459,2819426.81946064,0.0,1.0
1986-05-14,70.25,70.25,69.25,69.63,36819,1.77810990354381,1.77810990354381,1.75279873053963,1.76241697628122,1454654.03732637,0.0,1.0
1986-05-15,70.0,70.25,69.5,70.25,66319,1.77178211029277,1.77810990354381,1.75912652379068,1.77810990354381,2620147.23652047,0.0,1.0
1986-05-16,70.5,70.75,70.0,70.0,269081,1.78443769679486,1.7907654900459,1.77178211029277,1.77178211029277,10630917.8146559,0.0,1.0
1986-05-19,70.25,70.75,69.75,70.75,104525,1.77810990354381,1.7907654900459,1.76545431704172,1.7907654900459,4129599.20833098,0.0,1.0
1986-05-20,70.37,70.75,70.0,70.25,119906,1.78114724430431,1.7907654900459,1.77178211029277,1.77810990354381,4737275.50991758,0.0,1.0
1986-05-21,70.0,70.25,69.5,70.12,100994,1.77178211029277,1.77810990354381,1.75912652379068,1.77481945105327,3990095.59862404,0.0,1.0
1986-05-22,72.75,72.75,70.37,70.37,87000,1.84138783605427,1.84138783605427,1.78114724430431,1.78114724430431,3437217.2315216,0.0,1.0
1986-05-23,73.25,73.5,72.5,73.0,103263,1.85404342255636,1.86037121580741,1.83506004280322,1.84771562930531,4079739.80435189,0.0,1.0
1986-05-27,76.5,76.5,73.25,73.5,104025,1.93630473481995,1.93630473481995,1.85404342255636,1.86037121580741,4109845.08631074,0.0,1.0
1986-05-28,76.62,77.5,76.25,76.25,109950,1.93934207558045,1.96161590782413,1.92997694156891,1.92997694156891,4343931.43225058,0.0,1.0
1986-05-29,74.75,76.5,74.25,76.38,106288,1.89201018206263,1.93630473481995,1.87935459556054,1.93326739405945,4199252.24257435,0.0,1.0
1986-05-30,73.75,74.75,73.5,74.5,76531,1.86669900905845,1.89201018206263,1.86037121580741,1.88568238881159,3023605.42466183,0.0,1.0
1986-06-02,73.25,73.62,73.0,73.5,69731,1.85404342255636,1.86340855656791,1.84771562930531,1.86037121580741,2754949.36518658,0.0,1.0
1986-06-03,72.75,73.12,72.63,73.12,84350,1.84138783605427,1.85075297006582,1.83835049529377,1.85075297006582,3332520.38481433,0.0,1.0
1986-06-04,73.0,73.0,72.25,73.0,50438,1.84771562930531,1.84771562930531,1.82873224955218,1.84771562930531,1992716.81291364,0.0,1.0
1986-06-05,72.5,73.25,72.5,72.88,105288,1.83506004280322,1.85404342255636,1.83506004280322,1.84467828854481,4159743.99853387,0.0,1.0
1986-06-06,73.5,73.5,72.75,72.75,35300,1.86037121580741,1.86037121580741,1.84138783605427,1.84138783605427,1394641.01462888,0.0,1.0
1986-06-09,35.5,37.0,35.38,35.5,32781,1.79709328329695,1.8730268023095,1.79101860177595,1.79709328329695,647559.873945457,0.0,2.0
1986-06-10,34.75,35.25,33.0,35.0,147150,1.75912652379068,1.78443769679486,1.67053741827604,1.77178211029277,2906819.05527817,0.0,1.0
1986-06-11,36.0,36.0,35.0,35.0,179938,1.82240445630113,1.82240445630113,1.77178211029277,1.77178211029277,3554517.20807778,0.0,1.0
1986-06-12,35.75,36.25,35.5,36.25,157613,1.80974886979904,1.83506004280322,1.79709328329695,1.83506004280322,3113506.43397594,0.0,1.0
1986-06-13,36.75,36.75,36.13,36.75,71613,1.86037121580741,1.86037121580741,1.82898536128222,1.86037121580741,1414651.94023538,0.0,1.0
1986-06-16,35.5,37.25,35.5,37.25,112350,1.79709328329695,1.88568238881159,1.79709328329695,1.88568238881159,2219375.60897386,0.0,1.0
1986-06-17,35.13,36.0,35.0,35.5,105525,1.77836301527385,1.82240445630113,1.77178211029277,1.79709328329695,2084553.72618573,0.0,1.0
1986-06-18,34.75,35.13,34.25,35.0,65825,1.75912652379068,1.77836301527385,1.73381535078649,1.77178211029277,1300315.08198223,0.0,1.0
1986-06-19,34.75,35.25,34.63,34.63,198975,1.75912652379068,1.78443769679486,1.75305184226967,1.75305184226967,3930576.42897706,0.0,1.0
1986-06-20,34.87,35.0,34.12,34.87,145875,1.76520120531168,1.77178211029277,1.72723444580541,1.76520120531168,2881632.54970237,0.0,1.0
1986-06-23,34.63,35.38,34.38,34.87,268950,1.75305184226967,1.79101860177595,1.74039625576758,1.76520120531168,5312871.11734331,0.0,1.0
1986-06-24,34.87,35.25,34.5,34.63,260375,1.76520120531168,1.78443769679486,1.74647093728858,1.75305184226967,5143479.52101975,0.0,1.0
1986-06-25,35.5,36.25,35.0,35.0,282700,1.79709328329695,1.83506004280322,1.77178211029277,1.77178211029277,5584490.29512158,0.0,1.0
1986-06-26,35.0,36.0,34.75,35.88,110450,1.77178211029277,1.82240445630113,1.75912652379068,1.81632977478013,2181842.7771354,0.0,1.0
1986-06-27,35.13,35.25,34.38,35.0,66950,1.77836301527385,1.78443769679486,1.74039625576758,1.77178211029277,1322538.46925501,0.0,1.0
1986-06-30,35.38,35.5,34.25,35.13,133400,1.79101860177595,1.79709328329695,1.73381535078649,1.77836301527385,2635199.87749989,0.0,1.0
1986-07-01,35.38,35.5,35.13,35.38,100613,1.79101860177595,1.79709328329695,1.77836301527385,1.79101860177595,1987521.47882231,0.0,1.0
1986-07-02,35.75,36.88,35.5,35.75,154838,1.80974886979904,1.86695212078849,1.79709328329695,1.80974886979904,3058688.74536978,0.0,1.0
1986-07-03,36.13,36.5,35.5,36.0,109438,1.82898536128222,1.84771562930531,1.79709328329695,1.82240445630113,2161851.60565092,0.0,1.0
1986-07-07,34.75,35.88,34.63,35.88,146513,1.75912652379068,1.81632977478013,1.75305184226967,1.81632977478013,2894235.67955128,0.0,1.0
1986-07-08,33.75,34.12,33.0,34.0,282700,1.70850417778231,1.72723444580541,1.67053741827604,1.7211597642844,5584490.29512159,0.0,1.0
1986-07-09,34.0,34.0,33.75,34.0,258738,1.7211597642844,1.7211597642844,1.70850417778231,1.7211597642844,5111142.02327262,0.0,1.0
1986-07-10,33.37,34.0,31.75,34.0,570188,1.68926768629913,1.7211597642844,1.60725948576558,1.7211597642844,11263563.3264761,0.0,1.0
1986-07-11,32.88,33.75,32.75,33.75,94563,1.66446273675503,1.70850417778231,1.65788183177395,1.70850417778231,1868009.04059987,0.0,1.0
1986-07-14,31.88,32.75,31.75,32.75,150050,1.61384039074667,1.65788183177395,1.60725948576558,1.65788183177395,2964106.00913687,0.0,1.0
1986-07-15,31.0,32.0,30.75,31.88,403875,1.56929272625931,1.61991507226767,1.55663713975722,1.61384039074667,7978196.03092404,0.0,1.0
1986-07-16,31.12,31.88,31.0,31.25,398200,1.57536740778031,1.61384039074667,1.56929272625931,1.5819483127614,7866091.38845921,0.0,1.0
1986-07-17,31.5,31.75,31.0,31.25,205513,1.59460389926349,1.60725948576558,1.56929272625931,1.5819483127614,4059728.87874539,0.0,1.0
1986-07-18,31.0,31.62,30.63,31.5,381813,1.56929272625931,1.60067858078449,1.55056245823621,1.59460389926349,7542380.59091353,0.0,1.0
1986-07-21,31.0,31.25,30.5,31.0,122688,1.56929272625931,1.5819483127614,1.54398155325513,1.56929272625931,2423593.72241909,0.0,1.0
1986-07-22,32.5,32.5,30.75,30.87,244113,1.64522624527185,1.64522624527185,1.55663713975722,1.56271182127822,4822237.98872664,0.0,1.0
1986-07-23,33.37,33.37,32.5,32.5,177025,1.68926768629913,1.68926768629913,1.64522624527185,1.64522624527185,3496973.45063283,0.0,1.0
1986-07-24,33.25,33.37,33.12,33.25,104150,1.68319300477813,1.68926768629913,1.67661209979704,1.68319300477813,2057391.8084079,0.0,1.0
1986-07-25,32.25,33.0,32.0,33.0,105788,1.63257065876976,1.67053741827604,1.61991507226767,1.67053741827604,2089749.06027706,0.0,1.0
1986-07-28,31.5,32.25,31.0,32.25,120163,1.59460389926349,1.63257065876976,1.56929272625931,1.63257065876976,2373714.56431799,0.0,1.0
1986-07-29,31.0,31.38,30.87,31.25,113225,1.56929272625931,1.58852921774249,1.56271182127822,1.5819483127614,2236660.46574157,0.0,1.0
1986-07-30,31.25,32.0,30.5,31.0,364525,1.5819483127614,1.61991507226767,1.54398155325513,1.56929272625931,7200871.32942764,0.0,1.0
1986-07-31,32.25,32.25,31.0,31.62,172113,1.63257065876976,1.63257065876976,1.56929272625931,1.60067858078449,3399941.20326942,0.0,1.0
1986-08-01,32.0,32.75,31.12,31.75,71613,1.61991507226767,1.65788183177395,1.57536740778031,1.60725948576558,1414651.94023538,0.0,1.0
1986-08-04,31.12,31.75,30.63,31.75,154213,1.57536740778031,1.60725948576558,1.55056245823621,1.60725948576558,3046342.41910713,0.0,1.0
1986-08-05,30.0,31.12,29.75,31.12,313838,1.51867038025094,1.57536740778031,1.50601479374885,1.57536740778031,6199594.1465878,0.0,1.0
1986-08-06,29.75,30.87,29.75,30.0,302988,1.50601479374885,1.56271182127822,1.50601479374885,1.51867038025094,5985261.9226682,0.0,1.0
1986-08-07,30.75,30.75,29.0,30.0,282188,1.55663713975722,1.55663713975722,1.46804803424258,1.51867038025094,5574376.18464721,0.0,1.0
1986-08-08,30.75,31.75,30.75,31.0,161763,1.55663713975722,1.60725948576558,1.55663713975722,1.56929272625931,3195486.04035993,0.0,1.0
1986-08-11,31.38,31.62,30.75,30.75,170463,1.58852921774249,1.60067858078449,1.55663713975722,1.55663713975722,3367346.90193601,0.0,1.0
1986-08-12,32.62,32.62,31.5,31.5,383450,1.65130092679286,1.65130092679286,1.59460389926349,1.59460389926349,7574718.08866067,0.0,1.0
1986-08-13,33.25,34.0,32.0,32.62,221163,1.68319300477813,1.7211597642844,1.61991507226767,1.65130092679286,4368880.88836213,0.0,1.0
1986-08-14,33.5,33.75,33.0,33.0,76400,1.69584859128022,1.70850417778231,1.67053741827604,1.67053741827604,1509214.92234626,0.0,1.0
1986-08-15,33.75,33.75,33.0,33.5,119650,1.70850417778231,1.70850417778231,1.67053741827604,1.69584859128022,2363580.69972161,0.0,1.0
1986-08-18,33.0,33.75,33.0,33.75,86625,1.67053741827604,1.70850417778231,1.67053741827604,1.70850417778231,1711200.82000321,0.0,1.0
1986-08-19,32.12,33.25,32.0,33.25,151813,1.62598975378868,1.68319300477813,1.61991507226767,1.68319300477813,2998932.52625855,0.0,1.0
1986-08-20,33.5,33.75,31.75,32.0,337925,1.69584859128022,1.70850417778231,1.60725948576558,1.61991507226767,6675411.68368929,0.0,1.0
1986-08-21,33.75,33.75,32.5,33.0,314725,1.70850417778231,1.70850417778231,1.64522624527185,1.67053741827604,6217116.05281975,0.0,1.0
1986-08-22,34.5,34.87,34.25,34.25,396688,1.74647093728858,1.76520120531168,1.73381535078649,1.73381535078649,7836223.15596462,0.0,1.0
1986-08-25,34.5,34.63,34.0,34.63,150288,1.74647093728858,1.75305184226967,1.7211597642844,1.75305184226967,2968807.4901777,0.0,1.0
1986-08-26,36.37,36.5,34.5,34.5,374988,1.84113472432423,1.84771562930531,1.74647093728858,1.74647093728858,7407558.70812539,0.0,1.0
1986-08-27,37.63,38.0,36.37,36.37,199600,1.90491888029477,1.92364914831786,1.84113472432423,1.84113472432423,3942922.75523971,0.0,1.0
1986-08-28,36.75,37.75,36.5,37.25,90525,1.86037121580741,1.91099356181577,1.84771562930531,1.88568238881159,1788241.89588214,0.0,1.0
1986-08-29,37.37,37.5,36.88,37.0,101375,1.89175707033259,1.89833797531368,1.86695212078849,1.8730268023095,2002574.11980174,0.0,1.0
1986-09-02,36.37,37.5,35.75,36.75,120538,1.84113472432423,1.89833797531368,1.80974886979904,1.86037121580741,2381122.36007557,0.0,1.0
1986-09-03,36.75,36.75,35.75,36.13,91038,1.86037121580741,1.86037121580741,1.80974886979904,1.82898536128222,1798375.76047852,0.0,1.0
1986-09-04,37.25,37.63,36.0,36.37,113225,1.88568238881159,1.90491888029477,1.82240445630113,1.84113472432423,2236660.46574157,0.0,1.0
1986-09-05,36.0,37.37,35.75,36.88,293538,1.82240445630113,1.89175707033259,1.80974886979904,1.86695212078849,5798585.46957694,0.0,1.0
1986-09-08,35.25,36.25,35.0,35.63,166688,1.78443769679486,1.83506004280322,1.77178211029277,1.80367418827804,3292775.09130961,0.0,1.0
1986-09-09,34.25,36.0,34.25,35.25,262400,1.73381535078649,1.82240445630113,1.73381535078649,1.78443769679486,5183481.61811074,0.0,1.0
1986-09-10,34.0,34.75,34.0,34.5,129875,1.7211597642844,1.75912652379068,1.7211597642844,1.74647093728858,2565566.59737855,0.0,1.0
1986-09-11,32.0,33.63,31.75,33.63,272738,1.61991507226767,1.70242949626131,1.60725948576558,1.70242949626131,5387699.73155597,0.0,1.0
1986-09-12,31.25,32.0,29.75,31.0,509288,1.5819483127614,1.61991507226767,1.50601479374885,1.56929272625931,10060537.2954435,0.0,1.0
1986-09-15,31.25,31.75,30.5,31.25,385338,1.5819483127614,1.60725948576558,1.54398155325513,1.5819483127614,7612013.87103488,0.0,1.0
1986-09-16,31.5,31.5,30.5,31.0,162150,1.59460389926349,1.59460389926349,1.54398155325513,1.56929272625931,3203130.88558177,0.0,1.0
1986-09-17,30.5,31.75,30.5,31.5,228225,1.54398155325513,1.60725948576558,1.54398155325513,1.59460389926349,4508384.49806905,0.0,1.0
1986-09-18,30.75,31.12,30.5,30.75,137438,1.55663713975722,1.57536740778031,1.54398155325513,1.55663713975722,2714967.02221761,0.0,1.0
1986-09-19,30.5,31.25,30.25,30.25,201613,1.54398155325513,1.5819483127614,1.53132596675303,1.53132596675303,3982687.80286645,0.0,1.0
1986-09-22,32.75,32.88,30.75,30.75,225575,1.65788183177395,1.66446273675503,1.55663713975722,1.55663713975722,4456036.07471542,0.0,1.0
1986-09-23,33.25,33.5,32.75,33.0,218138,1.68319300477813,1.69584859128022,1.65788183177395,1.67053741827604,4309124.66925091,0.0,1.0
1986-09-24,33.75,34.0,33.0,33.0,260250,1.70850417778231,1.7211597642844,1.67053741827604,1.67053741827604,5141010.25576722,0.0,1.0
1986-09-25,32.5,33.25,32.25,33.25,243350,1.64522624527185,1.68319300477813,1.63257065876976,1.68319300477813,4807165.59362519,0.0,1.0
1986-09-26,33.0,33.25,32.25,32.62,128350,1.67053741827604,1.68319300477813,1.63257065876976,1.65130092679286,2535441.56129768,0.0,1.0
1986-09-29,32.12,32.25,31.75,32.0,206663,1.62598975378868,1.63257065876976,1.60725948576558,1.61991507226767,4082446.11906866,0.0,1.0
1986-09-30,31.75,32.5,31.5,32.25,172613,1.60725948576558,1.64522624527185,1.59460389926349,1.63257065876976,3409818.26427953,0.0,1.0
1986-10-01,32.5,32.75,31.75,32.25,145375,1.64522624527185,1.65788183177395,1.60725948576558,1.63257065876976,2871755.48869226,0.0,1.0
1986-10-02,33.25,33.63,32.5,32.5,197075,1.68319300477813,1.70242949626131,1.64522624527185,1.64522624527185,3893043.59713861,0.0,1.0
1986-10-03,32.62,34.0,32.5,33.88,234650,1.65130092679286,1.7211597642844,1.64522624527185,1.7150850827634,4635304.73204909,0.0,1.0
1986-10-06,32.62,32.75,32.5,32.5,145000,1.65130092679286,1.65788183177395,1.64522624527185,1.64522624527185,2864347.69293466,0.0,1.0
1986-10-07,33.5,33.75,32.5,32.62,105288,1.69584859128022,1.70850417778231,1.64522624527185,1.65130092679286,2079871.99926693,0.0,1.0
1986-10-08,34.75,35.0,33.63,33.75,189638,1.75912652379068,1.77178211029277,1.70242949626131,1.70850417778231,3746132.19167409,0.0,1.0
1986-10-09,34.63,35.5,34.25,35.0,153450,1.75305184226967,1.79709328329695,1.73381535078649,1.77178211029277,3031270.02400569,0.0,1.0
1986-10-10,34.25,34.75,34.0,34.38,156338,1.73381535078649,1.75912652379068,1.7211597642844,1.74039625576758,3088319.92840014,0.0,1.0
1986-10-13,34.25,34.25,33.75,33.75,64675,1.73381535078649,1.73381535078649,1.70850417778231,1.70850417778231,1277597.84165896,0.0,1.0
1986-10-14,34.63,34.63,34.25,34.38,283700,1.75305184226967,1.75305184226967,1.73381535078649,1.74039625576758,5604244.41714183,0.0,1.0
1986-10-15,36.5,36.75,34.63,35.0,304888,1.84771562930531,1.86037121580741,1.75305184226967,1.77178211029277,6022794.75450666,0.0,1.0
1986-10-16,36.25,36.88,36.0,36.25,180813,1.83506004280322,1.86695212078849,1.82240445630113,1.83506004280322,3571802.06484549,0.0,1.0
1986-10-17,36.0,36.37,35.88,36.13,123700,1.82240445630113,1.84113472432423,1.81632977478013,1.82898536128222,2443584.89390358,0.0,1.0
1986-10-20,35.63,36.0,35.25,35.88,145513,1.80367418827804,1.82240445630113,1.78443769679486,1.81632977478013,2874481.55753104,0.0,1.0
1986-10-21,36.0,36.25,35.0,35.88,183963,1.82240445630113,1.83506004280322,1.77178211029277,1.81632977478013,3634027.54920924,0.0,1.0
1986-10-22,36.75,37.13,36.0,36.25,337050,1.86037121580741,1.87960770729058,1.82240445630113,1.83506004280322,6658126.82692156,0.0,1.0
1986-10-23,37.25,37.63,36.63,36.75,376750,1.88568238881159,1.90491888029477,1.8542965342864,1.86037121580741,7442365.47112506,0.0,1.0
1986-10-24,36.75,37.37,36.37,37.37,230488,1.86037121580741,1.89175707033259,1.84113472432423,1.89175707033259,4553088.07620085,0.0,1.0
1986-10-27,37.0,37.25,36.37,36.63,91913,1.8730268023095,1.88568238881159,1.84113472432423,1.8542965342864,1815660.61724623,0.0,1.0
1986-10-28,36.88,37.25,36.75,37.25,92925,1.86695212078849,1.88568238881159,1.86037121580741,1.88568238881159,1835651.78873072,0.0,1.0
1986-10-29,36.88,37.13,36.63,36.88,156600,1.86695212078849,1.87960770729058,1.8542965342864,1.86695212078849,3093495.50836944,0.0,1.0
1986-10-30,37.75,37.87,36.75,37.25,337800,1.91099356181577,1.91706824333677,1.86037121580741,1.88568238881159,6672942.41843676,0.0,1.0
1986-10-31,37.37,37.75,37.0,37.5,120538,1.89175707033259,1.91099356181577,1.8730268023095,1.89833797531368,2381122.36007558,0.0,1.0
1986-11-03,37.25,37.37,36.75,37.25,56863,1.88568238881159,1.89175707033259,1.86037121580741,1.88568238881159,1123278.64043685,0.0,1.0
1986-11-04,37.37,37.37,37.0,37.25,103888,1.89175707033259,1.89175707033259,1.8730268023095,1.88568238881159,2052216.2284386,0.0,1.0
1986-11-05,36.88,37.37,36.75,37.13,169213,1.86695212078849,1.89175707033259,1.86037121580741,1.87960770729058,3342654.24941072,0.0,1.0
1986-11-06,36.88,37.0,36.13,36.88,85113,1.86695212078849,1.8730268023095,1.82898536128222,1.86695212078849,1681332.58750861,0.0,1.0
1986-11-07,37.25,37.25,36.25,36.5,67700,1.88568238881159,1.88568238881159,1.83506004280322,1.84771562930531,1337354.06077018,0.0,1.0
1986-11-10,37.25,37.63,37.25,37.5,92413,1.88568238881159,1.90491888029477,1.88568238881159,1.89833797531368,1825537.67825635,0.0,1.0
1986-11-11,37.37,37.5,37.0,37.0,57875,1.89175707033259,1.89833797531368,1.8730268023095,1.8730268023095,1143269.81192134,0.0,1.0
1986-11-12,37.13,37.63,37.13,37.13,79688,1.87960770729058,1.90491888029477,1.87960770729058,1.87960770729058,1574166.47554881,0.0,1.0
1986-11-13,35.63,36.63,35.5,36.63,137050,1.80367418827804,1.8542965342864,1.79709328329695,1.8542965342864,2707302.42287376,0.0,1.0
1986-11-14,35.63,36.0,35.25,35.88,86625,1.80367418827804,1.82240445630113,1.78443769679486,1.81632977478013,1711200.82000321,0.0,1.0
1986-11-17,35.88,35.88,34.87,35.63,138063,1.81632977478013,1.81632977478013,1.76520120531168,1.80367418827804,2727313.34848026,0.0,1.0
1986-11-18,34.0,35.75,34.0,35.75,143738,1.7211597642844,1.80974886979904,1.7211597642844,1.80974886979904,2839417.99094513,0.0,1.0
1986-11-19,34.25,34.38,33.5,34.25,159113,1.73381535078649,1.74039625576758,1.69584859128022,1.73381535078649,3143137.61700631,0.0,1.0
1986-11-20,35.88,35.88,34.25,34.25,177400,1.81632977478013,1.81632977478013,1.73381535078649,1.73381535078649,3504381.24639041,0.0,1.0
1986-11-21,36.88,37.0,35.25,35.88,213225,1.86695212078849,1.8730268023095,1.78443769679486,1.81632977478013,4212072.66776548,0.0,1.0
1986-11-24,36.75,37.75,36.75,36.88,239575,1.86037121580741,1.91099356181577,1.86037121580741,1.86695212078849,4732593.78299876,0.0,1.0
1986-11-25,36.25,36.75,35.0,36.75,222925,1.83506004280322,1.86037121580741,1.77178211029277,1.86037121580741,4403687.6513618,0.0,1.0
1986-11-26,36.75,36.88,35.75,36.37,279175,1.86037121580741,1.86695212078849,1.80974886979904,1.84113472432423,5514857.01500023,0.0,1.0
1986-11-28,36.0,36.37,36.0,36.37,52575,1.82240445630113,1.84113472432423,1.82240445630113,1.84113472432423,1038572.96521407,0.0,1.0
1986-12-01,36.37,36.37,35.5,36.25,188875,1.84113472432423,1.84113472432423,1.79709328329695,1.83506004280322,3731059.79657265,0.0,1.0
1986-12-02,36.63,36.88,36.0,36.63,292650,1.8542965342864,1.86695212078849,1.82240445630113,1.8542965342864,5781043.80922297,0.0,1.0
1986-12-03,36.5,36.88,36.37,36.63,232388,1.84771562930531,1.86695212078849,1.84113472432423,1.8542965342864,4590620.90803933,0.0,1.0
1986-12-04,37.13,37.25,36.63,36.63,262525,1.87960770729058,1.88568238881159,1.8542965342864,1.8542965342864,5185950.88336327,0.0,1.0
1986-12-05,36.25,37.25,36.25,37.13,317750,1.83506004280322,1.88568238881159,1.83506004280322,1.87960770729058,6276872.27193098,0.0,1.0
1986-12-08,36.37,36.88,36.0,36.37,144238,1.84113472432423,1.86695212078849,1.82240445630113,1.84113472432423,2849295.05195524,0.0,1.0
1986-12-09,36.25,36.75,36.13,36.25,168963,1.83506004280322,1.86037121580741,1.82898536128222,1.83506004280322,3337715.71890566,0.0,1.0
1986-12-10,35.5,36.75,35.5,36.13,246250,1.79709328329695,1.86037121580741,1.79709328329695,1.82898536128222,4864452.54748387,0.0,1.0
1986-12-11,36.0,36.13,35.0,36.0,221538,1.82240445630113,1.82898536128222,1.77178211029277,1.82240445630113,4376288.68411973,0.0,1.0
1986-12-12,35.88,36.0,35.75,36.0,164675,1.81632977478013,1.82240445630113,1.80974886979904,1.82240445630113,3253010.04368287,0.0,1.0
1986-12-15,35.75,35.75,35.13,35.38,92288,1.80974886979904,1.80974886979904,1.77836301527385,1.79101860177595,1823068.41300382,0.0,1.0
1986-12-16,35.88,35.88,35.38,35.88,184975,1.81632977478013,1.81632977478013,1.79101860177595,1.81632977478013,3654018.72069372,0.0,1.0
1986-12-17,35.75,35.75,35.13,35.5,126338,1.80974886979904,1.80974886979904,1.77836301527385,1.79709328329695,2495696.26779296,0.0,1.0
1986-12-18,34.63,35.75,34.63,35.5,156725,1.75305184226967,1.80974886979904,1.75305184226967,1.79709328329695,3095964.77362197,0.0,1.0
1986-12-19,36.0,36.0,34.75,34.87,210063,1.82240445630113,1.82240445630113,1.75912652379068,1.76520120531168,4149610.13393748,0.0,1.0
1986-12-22,36.0,36.0,35.5,35.75,130763,1.82240445630113,1.82240445630113,1.79709328329695,1.80974886979904,2583108.25773252,0.0,1.0
1986-12-23,35.0,36.0,34.5,36.0,311575,1.77178211029277,1.82240445630113,1.74647093728858,1.82240445630113,6154890.56845598,0.0,1.0
1986-12-24,35.13,35.75,35.13,35.25,238563,1.77836301527385,1.80974886979904,1.77836301527385,1.78443769679486,4712602.6115143,0.0,1.0
1986-12-26,35.38,35.75,35.0,35.38,168825,1.79101860177595,1.80974886979904,1.77178211029277,1.79101860177595,3334989.65006685,0.0,1.0
1986-12-29,35.88,36.13,35.25,35.5,276763,1.81632977478013,1.82898536128222,1.78443769679486,1.79709328329695,5467210.07268742,0.0,1.0
1986-12-30,35.63,36.0,35.5,35.88,148650,1.80367418827804,1.82240445630113,1.79709328329695,1.81632977478013,2936450.23830853,0.0,1.0
1986-12-31,35.25,35.5,35.13,35.5,102750,1.78443769679486,1.79709328329695,1.77836301527385,1.79709328329695,2029736.03757956,0.0,1.0
1987-01-02,35.63,35.88,35.5,35.5,130375,1.80367418827804,1.81632977478013,1.79709328329695,1.79709328329695,2575443.65838866,0.0,1.0
1987-01-05,36.63,37.0,36.0,36.0,218888,1.8542965342864,1.8730268023095,1.82240445630113,1.82240445630113,4323940.26076609,0.0,1.0
1987-01-06,37.75,38.0,37.0,37.25,431738,1.91099356181577,1.92364914831786,1.8730268023095,1.88568238881159,8528605.13277398,0.0,1.0
1987-01-07,39.25,39.75,37.75,37.75,634750,1.98692708082832,2.0122382538325,1.91099356181577,1.91099356181577,12538928.9523467,0.0,1.0
1987-01-08,40.5,40.5,39.25,39.75,245888,2.05020501333877,2.05020501333877,1.98692708082832,2.0122382538325,4857301.55531255,0.0,1.0
1987-01-09,42.0,42.25,40.25,40.5,521763,2.12613853235132,2.13879411885341,2.03754942683668,2.05020501333877,10306969.967646,0.0,1.0
1987-01-12,42.37,43.5,42.0,42.0,894238,2.14486880037441,2.20207205136387,2.12613853235132,2.12613853235132,17664886.5671346,0.0,1.0
1987-01-13,41.75,42.87,41.62,42.5,443213,2.11348294584923,2.1701799733786,2.10690204086814,2.1514497053555,8755283.68295622,0.0,1.0
1987-01-14,42.37,42.5,41.5,41.62,386463,2.14486880037441,2.1514497053555,2.10082735934714,2.10690204086814,7634237.25830767,0.0,1.0
1987-01-15,43.25,43.25,41.87,42.25,472588,2.18941646486178,2.18941646486178,2.11955762737023,2.13879411885341,9335561.01730073,0.0,1.0
1987-01-16,43.0,43.5,41.75,43.0,345738,2.17676087835968,2.20207205136387,2.11348294584923,2.17676087835968,6829750.63903343,0.0,1.0
1987-01-19,45.25,45.38,42.13,42.75,631850,2.29066115687851,2.29724206185959,2.13271943733241,2.16410529185759,12481641.998488,0.0,1.0
1987-01-20,44.88,45.75,44.5,45.5,675100,2.27193088885541,2.31597232988269,2.25269439737223,2.3033167433806,13336007.7758634,0.0,1.0
1987-01-21,45.25,45.88,44.5,44.63,368563,2.29066115687851,2.32255323486378,2.25269439737223,2.25927530235332,7280638.47414536,0.0,1.0
1987-01-22,46.0,46.25,44.75,44.75,408400,2.32862791638478,2.34128350288687,2.26534998387432,2.26534998387432,8067583.43306563,0.0,1.0
1987-01-23,43.75,46.75,42.5,46.38,569688,2.21472763786596,2.36659467589105,2.1514497053555,2.34786440786796,11253686.265466,0.0,1.0
1987-01-26,43.25,43.75,42.75,43.37,104150,2.18941646486178,2.21472763786596,2.16410529185759,2.19549114638278,2057391.8084079,0.0,1.0
1987-01-27,44.5,45.88,42.87,44.5,237425,2.25269439737223,2.32255323486378,2.1701799733786,2.25269439737223,4690122.42065527,0.0,1.0
1987-01-28,44.25,45.38,44.0,45.25,296938,2.24003881087014,2.29724206185959,2.22738322436805,2.29066115687851,5865749.48444575,0.0,1.0
1987-01-29,44.12,44.75,43.63,44.5,275638,2.23345790588905,2.26534998387432,2.20865295634496,2.25269439737223,5444986.68541467,0.0,1.0
1987-01-30,44.5,44.5,43.5,44.0,299975,2.25269439737223,2.25269439737223,2.20207205136387,2.22738322436805,5925742.75302122,0.0,1.0
1987-02-02,44.38,44.88,44.0,44.25,197200,2.24661971585123,2.27193088885541,2.22738322436805,2.24003881087014,3895512.86239114,0.0,1.0
1987-02-03,44.0,44.88,43.63,44.63,361875,2.22738322436805,2.27193088885541,2.20865295634496,2.25927530235332,7148522.90607401,0.0,1.0
1987-02-04,44.63,44.75,43.37,43.88,277775,2.25927530235332,2.26534998387432,2.19549114638278,2.22130854284705,5487201.24417191,0.0,1.0
1987-02-05,44.63,45.25,44.25,45.0,245750,2.25927530235332,2.29066115687851,2.24003881087014,2.27800557037641,4854575.48647375,0.0,1.0
1987-02-06,43.63,44.75,43.37,44.75,229988,2.20865295634496,2.26534998387432,2.19549114638278,2.26534998387432,4543211.01519073,0.0,1.0
1987-02-09,43.25,43.5,42.75,43.5,206788,2.18941646486178,2.20207205136387,2.16410529185759,2.20207205136387,4084915.38432119,0.0,1.0
1987-02-10,42.87,43.25,42.25,43.25,201988,2.1701799733786,2.18941646486178,2.13879411885341,2.18941646486178,3990095.59862405,0.0,1.0
1987-02-11,43.0,43.25,42.37,43.12,201100,2.17676087835968,2.18941646486178,2.14486880037441,2.18283555988069,3972553.93827009,0.0,1.0
1987-02-12,41.5,43.37,41.5,43.25,626050,2.10082735934714,2.19549114638278,2.10082735934714,2.18941646486178,12367068.0907707,0.0,1.0
1987-02-13,43.25,43.88,41.5,41.5,420388,2.18941646486178,2.22130854284705,2.10082735934714,2.10082735934714,8304395.84784425,0.0,1.0
1987-02-17,44.75,44.75,43.63,43.75,303763,2.26534998387432,2.26534998387432,2.20865295634496,2.21472763786596,6000571.36723389,0.0,1.0
1987-02-18,45.38,45.88,45.0,45.75,478888,2.29724206185959,2.32255323486378,2.27800557037641,2.31597232988269,9460011.98602826,0.0,1.0
1987-02-19,45.25,46.0,44.75,46.0,214863,2.29066115687851,2.32862791638478,2.26534998387432,2.32862791638478,4244429.91963462,0.0,1.0
1987-02-20,45.62,45.62,44.75,45.25,319000,2.3093914249016,2.3093914249016,2.26534998387432,2.29066115687851,6301564.92445627,0.0,1.0
1987-02-23,45.25,45.5,44.5,45.13,160750,2.29066115687851,2.3033167433806,2.25269439737223,2.2845864753575,3175475.11475343,0.0,1.0
1987-02-24,45.0,45.38,44.12,45.25,161138,2.27800557037641,2.29724206185959,2.23345790588905,2.29066115687851,3183139.71409729,0.0,1.0
1987-02-25,44.88,45.0,44.5,45.0,94563,2.27193088885541,2.27800557037641,2.25269439737223,2.27800557037641,1868009.04059987,0.0,1.0
1987-02-26,44.38,45.0,44.0,45.0,228475,2.24661971585123,2.27800557037641,2.22738322436805,2.27800557037641,4513323.02857412,0.0,1.0
1987-02-27,43.75,44.63,43.0,44.5,131513,2.21472763786596,2.25927530235332,2.17676087835968,2.25269439737223,2597923.8492477,0.0,1.0
1987-03-02,43.63,44.12,43.25,43.75,315600,2.20865295634496,2.23345790588905,2.18941646486178,2.21472763786596,6234400.90958744,0.0,1.0
1987-03-03,43.25,43.63,42.75,43.37,170588,2.18941646486178,2.20865295634496,2.16410529185759,2.19549114638278,3369816.16718854,0.0,1.0
1987-03-04,43.25,44.0,43.0,43.12,297825,2.18941646486178,2.22738322436805,2.17676087835968,2.18283555988069,5883271.39067769,0.0,1.0
1987-03-05,44.5,44.75,43.63,43.75,291138,2.25269439737223,2.26534998387432,2.20865295634496,2.21472763786596,5751175.57672837,0.0,1.0
1987-03-06,44.88,45.25,44.12,44.5,158238,2.27193088885541,2.29066115687851,2.23345790588905,2.25269439737223,3125852.76023859,0.0,1.0
1987-03-09,45.0,45.25,43.75,45.25,248775,2.27800557037641,2.29066115687851,2.21472763786596,2.29066115687851,4914331.70558499,0.0,1.0
1987-03-10,46.25,46.5,44.88,44.88,400088,2.34128350288687,2.35393908938896,2.27193088885541,2.27193088885541,7903387.17083341,0.0,1.0
1987-03-11,45.62,46.25,45.38,46.25,623650,2.3093914249016,2.34128350288687,2.29724206185959,2.34128350288687,12319658.1979221,0.0,1.0
1987-03-12,45.0,45.75,44.75,45.75,242588,2.27800557037641,2.31597232988269,2.26534998387432,2.31597232988269,4792112.95264577,0.0,1.0
1987-03-13,44.5,45.0,44.5,44.75,121288,2.25269439737223,2.27800557037641,2.25269439737223,2.26534998387432,2395937.95159076,0.0,1.0
1987-03-16,44.75,44.75,43.5,44.0,284575,2.26534998387432,2.26534998387432,2.20207205136387,2.22738322436805,5621529.27390954,0.0,1.0
1987-03-17,45.38,45.62,44.38,44.63,133525,2.29724206185959,2.3093914249016,2.24661971585123,2.25927530235332,2637669.14275243,0.0,1.0
1987-03-18,45.75,46.25,45.13,45.62,154338,2.31597232988269,2.34128350288687,2.2845864753575,2.3093914249016,3048811.68435966,0.0,1.0
1987-03-19,47.63,47.88,45.62,45.62,474113,2.41114234037841,2.42379792688051,2.3093914249016,2.3093914249016,9365686.05338162,0.0,1.0
1987-03-20,48.0,48.5,47.5,48.0,404375,2.42987260840151,2.45518378140569,2.40456143539733,2.42987260840151,7988073.09193417,0.0,1.0
1987-03-23,49.0,49.25,48.12,48.25,278025,2.48049495440987,2.49315054091196,2.43594728992251,2.4425281949036,5492139.77467698,0.0,1.0
1987-03-24,49.25,49.5,48.38,48.5,419000,2.49315054091196,2.50580612741406,2.44910909988469,2.45518378140569,8276977.12648019,0.0,1.0
1987-03-25,49.0,49.5,48.75,49.37,167325,2.48049495440987,2.50580612741406,2.46783936790778,2.49922522243297,3305358.46703651,0.0,1.0
1987-03-26,49.37,49.62,48.75,49.0,239188,2.49922522243297,2.51188080893506,2.46783936790778,2.48049495440987,4724948.93777694,0.0,1.0
1987-03-27,49.5,51.0,49.13,49.25,247138,2.50580612741406,2.5817396464266,2.48707585939096,2.49315054091196,4881994.20783784,0.0,1.0
1987-03-30,46.5,47.38,46.25,47.12,241838,2.35393908938896,2.39848675387632,2.34128350288687,2.38532494391415,4777297.36113058,0.0,1.0
1987-03-31,46.38,47.25,46.0,46.88,209175,2.34786440786796,2.39190584889524,2.32862791638478,2.37317558087214,4132068.47358351,0.0,1.0
1987-04-01,46.38,46.5,45.75,45.75,169963,2.34786440786796,2.35393908938896,2.31597232988269,2.31597232988269,3357469.84092589,0.0,1.0
1987-04-02,46.0,47.25,46.0,47.25,251425,2.32862791638478,2.39190584889524,2.32862791638478,2.39190584889524,4966680.12893861,0.0,1.0
1987-04-03,48.5,49.0,46.38,46.63,262763,2.45518378140569,2.48049495440987,2.34786440786796,2.36051999437005,5190652.36440408,0.0,1.0
1987-04-06,49.5,50.0,48.75,48.75,179675,2.50580612741406,2.53111730041824,2.46783936790778,2.46783936790778,3549321.87398645,0.0,1.0
1987-04-07,49.5,50.0,48.88,49.0,295300,2.50580612741406,2.53111730041824,2.47442027288887,2.48049495440987,5833392.23257659,0.0,1.0
1987-04-08,50.0,50.75,49.13,49.25,189763,2.53111730041824,2.56908405992451,2.48707585939096,2.49315054091196,3748601.45692662,0.0,1.0
1987-04-09,48.5,50.5,48.25,50.38,209938,2.45518378140569,2.55642847342242,2.4425281949036,2.55035379190142,4147140.86868495,0.0,1.0
1987-04-10,48.0,48.75,48.0,48.0,169588,2.42987260840151,2.46783936790778,2.42987260840151,2.42987260840151,3350062.0451683,0.0,1.0
1987-04-13,45.5,48.88,45.5,48.0,181438,2.3033167433806,2.47442027288887,2.3033167433806,2.42987260840151,3584148.39110813,0.0,1.0
1987-04-14,44.75,45.75,43.88,45.62,462763,2.26534998387432,2.31597232988269,2.22130854284705,2.3093914249016,9141476.76845191,0.0,1.0
1987-04-15,45.5,45.88,44.63,45.62,361763,2.3033167433806,2.32255323486378,2.25927530235332,2.3093914249016,7146310.44440774,0.0,1.0
1987-04-16,47.0,48.25,46.0,46.0,330113,2.37925026239314,2.4425281949036,2.32862791638478,2.32862791638478,6521092.48246719,0.0,1.0
1987-04-20,46.0,47.25,45.0,47.0,228100,2.32862791638478,2.39190584889524,2.27800557037641,2.37925026239314,4505915.23281653,0.0,1.0
1987-04-21,48.5,48.5,45.5,45.75,286988,2.45518378140569,2.45518378140569,2.3033167433806,2.31597232988269,5669195.97034437,0.0,1.0
1987-04-22,48.5,49.0,48.12,48.62,211200,2.45518378140569,2.48049495440987,2.43594728992251,2.46125846292669,4172070.57067449,0.0,1.0
1987-04-23,47.38,48.25,46.5,48.25,202875,2.39848675387632,2.4425281949036,2.35393908938896,2.4425281949036,4007617.50485601,0.0,1.0
1987-04-24,45.0,46.75,45.0,46.75,189763,2.27800557037641,2.36659467589105,2.27800557037641,2.36659467589105,3748601.45692663,0.0,1.0
1987-04-27,45.0,45.88,43.12,44.25,523288,2.27800557037641,2.32255323486378,2.18283555988069,2.24003881087014,10337095.0037269,0.0,1.0
1987-04-28,46.0,46.13,44.75,45.0,423275,2.32862791638478,2.33520882136587,2.26534998387432,2.27800557037641,8361425.99811669,0.0,1.0
1987-04-29,46.0,47.0,45.75,46.38,120663,2.32862791638478,2.37925026239314,2.31597232988269,2.34786440786796,2383591.62532811,0.0,1.0
1987-04-30,46.0,47.12,46.0,46.25,142600,2.32862791638478,2.38532494391415,2.32862791638478,2.34128350288687,2816937.80008609,0.0,1.0
1987-05-01,46.13,46.88,45.5,46.0,150425,2.33520882136587,2.37317558087214,2.3033167433806,2.32862791638478,2971513.80489446,0.0,1.0
1987-05-04,47.0,47.0,45.88,46.13,115113,2.37925026239314,2.37925026239314,2.32255323486378,2.33520882136587,2273956.24811578,0.0,1.0
1987-05-05,47.88,47.88,47.0,47.0,488988,2.42379792688051,2.42379792688051,2.37925026239314,2.37925026239314,9659528.61843264,0.0,1.0
1987-05-06,47.0,47.88,46.75,47.75,141975,2.37925026239314,2.42379792688051,2.36659467589105,2.41721702189942,2804591.47382345,0.0,1.0
1987-05-07,45.25,46.88,45.25,46.88,204013,2.29066115687851,2.37317558087214,2.29066115687851,2.37317558087214,4030097.69571503,0.0,1.0
1987-05-08,45.13,46.0,44.63,45.62,185100,2.2845864753575,2.32862791638478,2.25927530235332,2.3093914249016,3656487.98594626,0.0,1.0
1987-05-11,44.75,47.0,44.75,45.25,227588,2.26534998387432,2.37925026239314,2.26534998387432,2.29066115687851,4495801.12234218,0.0,1.0
1987-05-12,45.25,45.38,44.38,44.75,186488,2.29066115687851,2.29724206185959,2.24661971585123,2.26534998387432,3683906.70731034,0.0,1.0
1987-05-13,45.88,46.25,45.0,45.75,243863,2.32255323486378,2.34128350288687,2.27800557037641,2.31597232988269,4817299.45822155,0.0,1.0
1987-05-14,46.75,47.0,46.13,46.63,192038,2.36659467589105,2.37925026239314,2.33520882136587,2.36051999437005,3793542.08452268,0.0,1.0
1987-05-15,45.88,47.0,45.62,47.0,262525,2.32255323486378,2.37925026239314,2.3093914249016,2.37925026239314,5185950.88336325,0.0,1.0
1987-05-18,45.0,45.0,44.0,45.0,184713,2.27800557037641,2.27800557037641,2.22738322436805,2.27800557037641,3648843.14072443,0.0,1.0
1987-05-19,43.0,45.13,43.0,45.0,232888,2.17676087835968,2.2845864753575,2.17676087835968,2.27800557037641,4600497.96904945,0.0,1.0
1987-05-20,42.87,43.25,42.25,43.0,253700,2.1701799733786,2.18941646486178,2.13879411885341,2.17676087835968,5011620.75653465,0.0,1.0
1987-05-21,43.5,44.75,43.12,43.12,187000,2.20207205136387,2.26534998387432,2.18283555988069,2.18283555988069,3694020.8177847,0.0,1.0
1987-05-22,44.38,44.63,43.37,44.12,103638,2.24661971585123,2.25927530235332,2.19549114638278,2.23345790588905,2047277.69793354,0.0,1.0
1987-05-26,45.0,45.75,44.12,44.12,312450,2.27800557037641,2.31597232988269,2.23345790588905,2.23345790588905,6172175.42522371,0.0,1.0
1987-05-27,45.0,45.5,44.75,44.75,165300,2.27800557037641,2.3033167433806,2.26534998387432,2.26534998387432,3265356.36994553,0.0,1.0
1987-05-28,46.13,46.5,45.0,45.25,224438,2.33520882136587,2.35393908938896,2.27800557037641,2.29066115687851,4433575.63797841,0.0,1.0
1987-05-29,46.38,46.88,46.38,46.88,152438,2.34786440786796,2.37317558087214,2.34786440786796,2.37317558087214,3011278.8525212,0.0,1.0
1987-06-01,46.5,47.0,46.38,46.38,107163,2.35393908938896,2.37925026239314,2.34786440786796,2.34786440786796,2116910.97805488,0.0,1.0
1987-06-02,45.75,47.0,45.5,46.38,141088,2.31597232988269,2.37925026239314,2.3033167433806,2.34786440786796,2787069.56759149,0.0,1.0
1987-06-03,47.0,47.5,45.75,45.75,160388,2.37925026239314,2.40456143539733,2.31597232988269,2.31597232988269,3168324.12258211,0.0,1.0
1987-06-04,47.63,47.63,46.5,47.0,310938,2.41114234037841,2.41114234037841,2.35393908938896,2.37925026239314,6142307.19272911,0.0,1.0
1987-06-05,47.5,47.88,47.12,47.63,157863,2.40456143539733,2.42379792688051,2.38532494391415,2.41114234037841,3118444.964481,0.0,1.0
1987-06-08,48.25,48.5,47.0,47.25,272350,2.4425281949036,2.45518378140569,2.37925026239314,2.39190584889524,5380035.13221211,0.0,1.0
1987-06-09,49.13,49.13,47.75,47.75,291013,2.48707585939096,2.48707585939096,2.41721702189942,2.41721702189942,5748706.31147584,0.0,1.0
1987-06-10,49.0,50.25,48.75,49.25,249400,2.48049495440987,2.54377288692033,2.46783936790778,2.49315054091196,4926678.03184763,0.0,1.0
1987-06-11,48.88,49.25,48.38,49.0,225450,2.47442027288887,2.49315054091196,2.44910909988469,2.48049495440987,4453566.8094629,0.0,1.0
1987-06-12,49.62,49.88,49.0,49.37,152188,2.51188080893506,2.52504261889723,2.48049495440987,2.49922522243297,3006340.32201614,0.0,1.0
1987-06-15,50.0,50.25,49.5,50.0,148650,2.53111730041824,2.54377288692033,2.50580612741406,2.53111730041824,2936450.23830854,0.0,1.0
1987-06-16,49.88,50.12,49.62,49.75,110075,2.52504261889723,2.53719198193924,2.51188080893506,2.51846171391615,2174434.98137782,0.0,1.0
1987-06-17,49.62,50.0,49.37,50.0,134913,2.51188080893506,2.53111730041824,2.49922522243297,2.53111730041824,2665087.86411651,0.0,1.0
1987-06-18,49.5,49.88,49.0,49.88,76650,2.50580612741406,2.52504261889723,2.48049495440987,2.52504261889723,1514153.45285132,0.0,1.0
1987-06-19,50.25,50.75,49.75,50.5,224813,2.54377288692033,2.56908405992451,2.51846171391615,2.55642847342242,4440983.43373601,0.0,1.0
1987-06-22,50.38,50.75,49.75,50.25,131888,2.55035379190142,2.56908405992451,2.51846171391615,2.54377288692033,2605331.64500529,0.0,1.0
1987-06-23,50.0,50.12,49.25,50.12,103388,2.53111730041824,2.53719198193924,2.49315054091196,2.53719198193924,2042339.16742848,0.0,1.0
1987-06-24,49.0,49.88,48.75,49.5,137175,2.48049495440987,2.52504261889723,2.46783936790778,2.50580612741406,2709771.6881263,0.0,1.0
1987-06-25,49.75,49.75,48.88,49.0,118525,2.51846171391615,2.51846171391615,2.47442027288887,2.48049495440987,2341357.31244883,0.0,1.0
1987-06-26,49.25,49.5,48.75,49.5,71488,2.49315054091196,2.50580612741406,2.46783936790778,2.50580612741406,1412182.67498285,0.0,1.0
1987-06-29,48.75,49.25,48.75,49.25,89900,2.46783936790778,2.49315054091196,2.46783936790778,2.49315054091196,1775895.56961949,0.0,1.0
1987-06-30,47.75,48.88,47.5,48.88,145000,2.41721702189942,2.47442027288887,2.40456143539733,2.47442027288887,2864347.69293466,0.0,1.0
1987-07-01,47.5,47.88,46.5,47.5,155713,2.40456143539733,2.42379792688051,2.35393908938896,2.40456143539733,3075973.60213748,0.0,1.0
1987-07-02,48.12,48.5,47.12,47.88,185863,2.43594728992251,2.45518378140569,2.38532494391415,2.42379792688051,3671560.3810477,0.0,1.0
1987-07-06,48.0,49.25,47.5,49.0,144000,2.42987260840151,2.49315054091196,2.40456143539733,2.48049495440987,2844593.57091442,0.0,1.0
1987-07-07,47.5,47.88,47.0,47.75,263413,2.40456143539733,2.42379792688051,2.37925026239314,2.41721702189942,5203492.54371723,0.0,1.0
1987-07-08,47.38,47.75,46.5,47.25,203750,2.39848675387632,2.41721702189942,2.35393908938896,2.39190584889524,4024902.36162372,0.0,1.0
1987-07-09,46.88,47.25,46.63,46.75,187488,2.37317558087214,2.39190584889524,2.36051999437005,2.36659467589105,3703660.82933058,0.0,1.0
1987-07-10,46.5,47.0,45.75,46.88,102750,2.35393908938896,2.37925026239314,2.31597232988269,2.37317558087214,2029736.03757957,0.0,1.0
1987-07-13,46.13,46.25,45.0,46.0,198088,2.33520882136587,2.34128350288687,2.27800557037641,2.32862791638478,3913054.52274511,0.0,1.0
1987-07-14,47.75,47.88,46.38,46.5,229863,2.41721702189942,2.42379792688051,2.34786440786796,2.35393908938896,4540741.74993821,0.0,1.0
1987-07-15,48.5,49.0,48.0,48.0,304250,2.45518378140569,2.48049495440987,2.42987260840151,2.42987260840151,6010191.62465774,0.0,1.0
1987-07-16,48.38,49.0,48.12,49.0,98600,2.44910909988469,2.48049495440987,2.43594728992251,2.48049495440987,1947756.43119557,0.0,1.0
1987-07-17,48.5,49.25,48.0,49.25,235788,2.45518378140569,2.49315054091196,2.42987260840151,2.49315054091196,4657784.92290813,0.0,1.0
1987-07-20,47.5,48.0,47.0,48.0,236288,2.40456143539733,2.42987260840151,2.37925026239314,2.42987260840151,4667661.98391824,0.0,1.0
1987-07-21,47.0,47.5,46.75,47.5,338425,2.37925026239314,2.40456143539733,2.36659467589105,2.40456143539733,6685288.74469942,0.0,1.0
1987-07-22,46.75,46.88,46.38,46.88,72750,2.36659467589105,2.37317558087214,2.34786440786796,2.37317558087214,1437112.37697239,0.0,1.0
1987-07-23,46.0,47.12,45.62,47.0,120788,2.32862791638478,2.38532494391415,2.3093914249016,2.37925026239314,2386060.89058064,0.0,1.0
1987-07-24,46.25,46.5,45.5,46.0,158363,2.34128350288687,2.35393908938896,2.3033167433806,2.32862791638478,3128322.02549112,0.0,1.0
1987-07-27,46.0,46.5,46.0,46.38,55225,2.32862791638478,2.35393908938896,2.32862791638478,2.34786440786796,1090921.3885677,0.0,1.0
1987-07-28,47.5,47.5,46.0,46.0,386725,2.40456143539733,2.40456143539733,2.32862791638478,2.32862791638478,7639412.83827695,0.0,1.0
1987-07-29,47.5,47.75,47.25,47.75,137563,2.40456143539733,2.41721702189942,2.39190584889524,2.41721702189942,2717436.28747014,0.0,1.0
1987-07-30,47.0,48.0,43.5,47.75,252175,2.37925026239314,2.42987260840151,2.20207205136387,2.41721702189942,4981495.7204538,0.0,1.0
1987-07-31,46.63,47.0,46.5,47.0,75150,2.36051999437005,2.37925026239314,2.35393908938896,2.37925026239314,1484522.26982097,0.0,1.0
1987-08-03,46.88,47.0,46.75,46.75,192663,2.37317558087214,2.37925026239314,2.36659467589105,2.36659467589105,3805888.41078532,0.0,1.0
1987-08-04,47.0,47.0,46.75,46.88,106663,2.37925026239314,2.37925026239314,2.36659467589105,2.37317558087214,2107033.91704476,0.0,1.0
1987-08-05,47.12,47.12,46.88,47.0,186488,2.38532494391415,2.38532494391415,2.37317558087214,2.37925026239314,3683906.70731034,0.0,1.0
1987-08-06,48.25,48.25,46.75,47.12,288625,2.4425281949036,2.4425281949036,2.36659467589105,2.38532494391415,5701533.4680915,0.0,1.0
1987-08-07,48.88,49.13,48.38,48.75,255213,2.47442027288887,2.48707585939096,2.44910909988469,2.46783936790778,5041508.74315127,0.0,1.0
1987-08-10,50.5,50.87,48.75,49.0,255338,2.55642847342242,2.57515874144552,2.46783936790778,2.48049495440987,5043978.00840381,0.0,1.0
1987-08-11,51.0,51.88,49.88,50.87,369700,2.5817396464266,2.62628731091396,2.52504261889723,2.57515874144552,7303098.91088239,0.0,1.0
1987-08-12,50.63,51.38,50.25,51.0,325700,2.56300937840351,2.60097613790978,2.54377288692033,2.5817396464266,6433917.54199186,0.0,1.0
1987-08-13,52.88,52.88,50.25,51.12,463138,2.67690965692233,2.67690965692233,2.54377288692033,2.58781432794761,9148884.56420948,0.0,1.0
1987-08-14,52.62,53.5,52.25,52.5,310050,2.66374784696015,2.70829551144752,2.64501757893706,2.65767316543915,6124765.53237513,0.0,1.0
1987-08-17,51.62,52.88,51.25,52.5,162900,2.61312550095179,2.67690965692233,2.59439523292869,2.65767316543915,3217946.47709694,0.0,1.0
1987-08-18,51.5,51.5,50.12,51.25,181575,2.60705081943079,2.60705081943079,2.53719198193924,2.59439523292869,3586854.7058249,0.0,1.0
1987-08-19,52.75,52.75,51.38,51.5,123313,2.67032875194124,2.67032875194124,2.60097613790978,2.60705081943079,2435940.04868174,0.0,1.0
1987-08-20,53.75,54.0,52.88,53.75,257475,2.72095109794961,2.7336066844517,2.67690965692233,2.72095109794961,5086192.56716105,0.0,1.0
1987-08-21,54.0,54.38,53.37,53.88,129988,2.7336066844517,2.75284317593488,2.70171460646643,2.72753200293069,2567798.81316683,0.0,1.0
1987-08-24,53.5,53.88,52.75,53.75,141463,2.70829551144752,2.72753200293069,2.67032875194124,2.72095109794961,2794477.36334907,0.0,1.0
1987-08-25,53.37,54.5,53.0,53.5,241838,2.70171460646643,2.75891785745588,2.68298433844333,2.70829551144752,4777297.36113057,0.0,1.0
1987-08-26,52.75,53.75,52.25,53.25,287863,2.67032875194124,2.72095109794961,2.64501757893706,2.69563992494542,5686480.82711208,0.0,1.0
1987-08-27,52.25,53.25,52.0,53.25,161525,2.64501757893706,2.69563992494542,2.63236199243497,2.69563992494542,3190784.55931912,0.0,1.0
1987-08-28,52.0,52.75,51.75,52.0,201750,2.63236199243497,2.67032875194124,2.61970640593288,2.63236199243497,3985394.11758323,0.0,1.0
1987-08-31,51.0,52.0,51.0,51.5,276388,2.5817396464266,2.63236199243497,2.5817396464266,2.60705081943079,5459802.27692984,0.0,1.0
1987-09-01,49.88,51.25,49.0,51.25,333750,2.52504261889723,2.59439523292869,2.48049495440987,2.59439523292869,6592938.2242548,0.0,1.0
1987-09-02,49.37,50.12,48.88,50.12,267563,2.49922522243297,2.53719198193924,2.47442027288887,2.53719198193924,5285472.15010122,0.0,1.0
1987-09-03,50.0,50.75,49.75,50.0,452538,2.53111730041824,2.56908405992451,2.51846171391615,2.53111730041824,8939490.87079494,0.0,1.0
1987-09-04,49.88,51.0,49.62,50.5,176775,2.52504261889723,2.5817396464266,2.51188080893506,2.55642847342242,3492034.92012777,0.0,1.0
1987-09-08,49.37,50.5,49.13,50.12,260763,2.49922522243297,2.55642847342242,2.48707585939096,2.53719198193924,5151144.1203636,0.0,1.0
1987-09-09,49.25,50.0,48.75,49.25,170100,2.49315054091196,2.53111730041824,2.46783936790778,2.49315054091196,3360176.15564267,0.0,1.0
1987-09-10,50.0,50.0,49.25,49.75,314350,2.53111730041824,2.53111730041824,2.49315054091196,2.51846171391615,6209708.25706215,0.0,1.0
1987-09-11,50.5,50.87,49.88,50.0,168825,2.55642847342242,2.57515874144552,2.52504261889723,2.53111730041824,3334989.65006686,0.0,1.0
1987-09-14,50.75,51.0,50.0,50.75,107813,2.56908405992451,2.5817396464266,2.53111730041824,2.56908405992451,2129751.15736804,0.0,1.0
1987-09-15,49.5,50.63,49.5,50.63,137825,2.50580612741406,2.56300937840351,2.50580612741406,2.56300937840351,2722611.86743945,0.0,1.0
1987-09-16,49.25,50.25,49.13,49.5,104150,2.49315054091196,2.54377288692033,2.48707585939096,2.50580612741406,2057391.8084079,0.0,1.0
1987-09-17,49.0,49.37,47.75,49.25,203250,2.48049495440987,2.49922522243297,2.41721702189942,2.49315054091196,4015025.3006136,0.0,1.0
1987-09-18,50.0,50.5,49.25,49.37,171350,2.53111730041824,2.55642847342242,2.49315054091196,2.49922522243297,3384868.80816796,0.0,1.0
1987-09-21,49.62,50.87,49.25,50.5,205275,2.51188080893506,2.57515874144552,2.49315054091196,2.55642847342242,4055027.39770458,0.0,1.0
1987-09-22,51.5,51.5,49.0,49.5,152813,2.60705081943079,2.60705081943079,2.48049495440987,2.50580612741406,3018686.64827879,0.0,1.0
1987-09-23,52.5,52.5,51.0,51.5,650750,2.65767316543915,2.65767316543915,2.5817396464266,2.60705081943079,12854994.9046706,0.0,1.0
1987-09-24,52.0,52.5,51.5,52.25,225200,2.63236199243497,2.65767316543915,2.60705081943079,2.64501757893706,4448628.27895784,0.0,1.0
1987-09-25,51.0,52.5,51.0,52.25,125825,2.5817396464266,2.65767316543915,2.5817396464266,2.64501757893706,2485562.40319658,0.0,1.0
1987-09-28,51.5,52.12,50.75,51.0,255963,2.60705081943079,2.63843667395597,2.56908405992451,2.5817396464266,5056324.33466644,0.0,1.0
1987-09-29,51.25,52.0,51.25,51.5,227713,2.59439523292869,2.63236199243497,2.59439523292869,2.60705081943079,4498270.38759471,0.0,1.0
1987-09-30,50.12,51.5,50.0,51.25,118525,2.53719198193924,2.60705081943079,2.53111730041824,2.59439523292869,2341357.31244884,0.0,1.0
1987-10-01,51.75,51.75,50.0,50.0,146388,2.61970640593288,2.61970640593288,2.53111730041824,2.53111730041824,2891766.41429875,0.0,1.0
1987-10-02,52.37,52.62,52.0,52.37,103888,2.65109226045806,2.66374784696015,2.63236199243497,2.65109226045806,2052216.2284386,0.0,1.0
1987-10-05,52.0,52.12,51.5,52.12,82075,2.63236199243497,2.63843667395597,2.60705081943079,2.63843667395597,1621319.56481112,0.0,1.0
1987-10-06,52.0,52.0,50.75,51.75,237163,2.63236199243497,2.63236199243497,2.56908405992451,2.61970640593288,4684946.84068596,0.0,1.0
1987-10-07,50.38,51.5,49.5,51.5,272600,2.55035379190142,2.60705081943079,2.50580612741406,2.60705081943079,5384973.66271717,0.0,1.0
1987-10-08,49.0,51.0,48.5,51.0,160388,2.48049495440987,2.5817396464266,2.45518378140569,2.5817396464266,3168324.12258211,0.0,1.0
1987-10-09,48.0,49.25,47.75,49.0,226200,2.42987260840151,2.49315054091196,2.41721702189942,2.48049495440987,4468382.40097808,0.0,1.0
1987-10-12,45.5,48.25,45.0,48.25,478888,2.3033167433806,2.4425281949036,2.27800557037641,2.4425281949036,9460011.98602824,0.0,1.0
1987-10-13,46.38,47.25,45.25,47.0,388738,2.34786440786796,2.39190584889524,2.29066115687851,2.37925026239314,7679177.88590369,0.0,1.0
1987-10-14,44.88,47.0,44.12,46.5,318375,2.27193088885541,2.37925026239314,2.23345790588905,2.35393908938896,6289218.59819362,0.0,1.0
1987-10-15,43.63,46.0,43.25,44.0,352800,2.20865295634496,2.32862791638478,2.18941646486178,2.22738322436805,6969254.24874033,0.0,1.0
1987-10-16,42.63,45.25,42.0,44.0,895250,2.15803061033659,2.29066115687851,2.12613853235132,2.22738322436805,17684877.738619,0.0,1.0
1987-10-19,32.25,42.37,32.25,40.0,1017050,1.63257065876976,2.14486880037441,1.63257065876976,2.02489384033459,20090929.8006842,0.0,1.0
1987-10-20,38.0,42.25,32.75,42.0,1131550,1.92364914831786,2.13879411885341,1.65788183177395,2.12613853235132,22352776.7720015,0.0,1.0
1987-10-21,39.75,42.37,37.0,37.0,651888,2.0122382538325,2.14486880037441,1.8730268023095,1.8730268023095,12877475.0955296,0.0,1.0
1987-10-22,37.25,40.25,37.0,37.75,699050,1.88568238881159,2.03754942683668,1.8730268023095,1.91099356181577,13809118.9982481,0.0,1.0
1987-10-23,38.0,38.0,36.25,36.5,439550,1.92364914831786,1.92364914831786,1.83506004280322,1.84771562930531,8682924.33399609,0.0,1.0
1987-10-26,36.13,37.37,35.75,37.25,330475,1.82898536128222,1.89175707033259,1.80974886979904,1.88568238881159,6528243.4746385,0.0,1.0
1987-10-27,37.87,38.0,36.13,36.13,393025,1.91706824333677,1.92364914831786,1.82898536128222,1.82898536128222,7763863.80700448,0.0,1.0
1987-10-28,39.13,41.5,36.25,36.5,457075,1.98085239930731,2.10082735934714,1.83506004280322,1.84771562930531,9029115.32240079,0.0,1.0
1987-10-29,41.37,41.62,38.5,40.12,698800,2.09424645436605,2.10690204086814,1.94896032132204,2.03096852185559,13804180.4677431,0.0,1.0
1987-10-30,42.25,44.0,41.75,43.0,550263,2.13879411885341,2.22738322436805,2.11348294584923,2.17676087835968,10869962.4452228,0.0,1.0
1987-11-02,42.5,43.0,41.5,41.75,227088,2.1514497053555,2.17676087835968,2.10082735934714,2.11348294584923,4485924.06133206,0.0,1.0
1987-11-03,41.75,42.0,40.25,42.0,335900,2.11348294584923,2.12613853235132,2.03754942683668,2.12613853235132,6635409.5865983,0.0,1.0
1987-11-04,40.87,41.37,40.0,40.5,195700,2.06893528136187,2.09424645436605,2.02489384033459,2.05020501333877,3865881.67936078,0.0,1.0
1987-11-05,42.0,42.0,40.75,40.75,190900,2.12613853235132,2.12613853235132,2.06286059984086,2.06286059984086,3771061.89366364,0.0,1.0
1987-11-06,40.5,42.75,39.75,41.87,311700,2.05020501333877,2.16410529185759,2.0122382538325,2.11955762737023,6157359.83370853,0.0,1.0
1987-11-09,38.87,39.88,38.5,39.25,199725,1.96769058934514,2.01881915881359,1.94896032132204,1.98692708082832,3945392.02049225,0.0,1.0
1987-11-10,38.5,38.87,37.5,38.0,172113,1.94896032132204,1.96769058934514,1.89833797531368,1.92364914831786,3399941.20326941,0.0,1.0
1987-11-11,39.25,40.0,38.75,39.5,100875,1.98692708082832,2.02489384033459,1.96161590782413,1.99958266733041,1992697.05879161,0.0,1.0
1987-11-12,41.75,42.0,40.5,40.75,190638,2.11348294584923,2.12613853235132,2.05020501333877,2.06286059984086,3765886.31369434,0.0,1.0
1987-11-13,41.75,42.25,41.37,41.5,356075,2.11348294584923,2.13879411885341,2.09424645436605,2.10082735934714,7033948.99835663,0.0,1.0
1987-11-16,43.25,43.75,42.0,42.5,234150,2.18941646486178,2.21472763786596,2.12613853235132,2.1514497053555,4625427.67103897,0.0,1.0
1987-11-17,42.37,43.25,41.5,43.25,235163,2.14486880037441,2.18941646486178,2.10082735934714,2.18941646486178,4645438.59664549,0.0,1.0
1987-11-18,41.87,42.75,41.62,42.5,151425,2.11955762737023,2.16410529185759,2.10690204086814,2.1514497053555,2991267.92691471,0.0,1.0
1987-11-19,41.0,42.37,41.0,41.87,233138,2.07551618634296,2.14486880037441,2.07551618634296,2.11955762737023,4605436.49955449,0.0,1.0
1987-11-20,42.0,42.5,40.5,40.5,174875,2.12613853235132,2.1514497053555,2.05020501333877,2.05020501333877,3454502.08828931,0.0,1.0
1987-11-23,42.37,42.75,41.5,41.75,72000,2.14486880037441,2.16410529185759,2.10082735934714,2.11348294584923,1422296.78545722,0.0,1.0
1987-11-24,43.75,43.75,42.5,42.5,146388,2.21472763786596,2.21472763786596,2.1514497053555,2.1514497053555,2891766.41429876,0.0,1.0
1987-11-25,42.63,44.0,42.63,43.25,129875,2.15803061033659,2.22738322436805,2.15803061033659,2.18941646486178,2565566.59737855,0.0,1.0
1987-11-27,41.25,42.75,41.25,42.75,59000,2.08817177284505,2.16410529185759,2.08817177284505,2.16410529185759,1165493.1991941,0.0,1.0
1987-11-30,39.25,40.5,37.75,40.5,298575,1.98692708082832,2.05020501333877,1.91099356181577,2.05020501333877,5898086.98219287,0.0,1.0
1987-12-01,39.5,39.88,39.25,39.75,209300,1.99958266733041,2.01881915881359,1.98692708082832,2.0122382538325,4134537.73883603,0.0,1.0
1987-12-02,39.75,39.88,39.13,39.63,223688,2.0122382538325,2.01881915881359,1.98085239930731,2.0061635723115,4418760.04646324,0.0,1.0
1987-12-03,38.63,39.88,38.13,39.75,216875,1.95554122630313,2.01881915881359,1.93023005329895,2.0122382538325,4284175.21313935,0.0,1.0
1987-12-04,39.0,39.0,38.0,38.0,240075,1.97427149432623,1.97427149432623,1.92364914831786,1.92364914831786,4742470.84400889,0.0,1.0
1987-12-07,40.5,40.5,38.75,38.75,86238,2.05020501333877,2.05020501333877,1.96161590782413,1.96161590782413,1703555.97478138,0.0,1.0
1987-12-08,42.0,42.25,40.5,40.5,232125,2.12613853235132,2.13879411885341,2.05020501333877,2.05020501333877,4585425.573948,0.0,1.0
1987-12-09,42.63,43.0,42.13,42.5,180050,2.15803061033659,2.17676087835968,2.13271943733241,2.1514497053555,3556729.66974405,0.0,1.0
1987-12-10,42.0,43.0,41.0,41.0,260875,2.12613853235132,2.17676087835968,2.07551618634296,2.07551618634296,5153356.58202987,0.0,1.0
1987-12-11,41.13,42.5,41.13,42.0,113100,2.08209709132404,2.1514497053555,2.08209709132404,2.12613853235132,2234191.20048904,0.0,1.0
1987-12-14,43.5,44.0,40.5,41.0,233400,2.20764050942479,2.23301568769404,2.05538943980928,2.08076461807854,4598982.46868344,0.11,1.0
1987-12-15,44.0,44.38,43.5,43.5,247763,2.23301568769404,2.25230082317867,2.20764050942479,2.20764050942479,4881995.25873358,0.0,1.0
1987-12-16,44.75,44.88,44.12,44.75,251938,2.27107845509791,2.27767600144792,2.23910573047866,2.27107845509791,4964260.69063913,0.0,1.0
1987-12-17,44.5,45.62,44.12,45.0,260375,2.25839086596329,2.31523126528641,2.23910573047866,2.28376604423254,5130505.82812105,0.0,1.0
1987-12-18,44.88,45.25,44.5,45.25,405513,2.27767600144792,2.29645363336716,2.25839086596329,2.29645363336716,7990347.80558368,0.0,1.0
1987-12-21,44.75,45.25,44.63,44.63,91288,2.27107845509791,2.29645363336716,2.26498841231329,2.26498841231329,1798765.68809415,0.0,1.0
1987-12-22,45.38,45.38,44.63,44.75,402475,2.30305117971717,2.30305117971717,2.26498841231329,2.27107845509791,7930486.15716954,0.0,1.0
1987-12-23,45.5,46.5,45.25,45.25,236925,2.30914122250179,2.35989157904029,2.29645363336716,2.29645363336716,4668440.10879531,0.0,1.0
1987-12-24,44.75,45.75,44.0,45.38,157475,2.27107845509791,2.32182881163641,2.23301568769404,2.30305117971717,3102933.86570663,0.0,1.0
1987-12-28,43.63,44.12,43.0,43.5,93688,2.21423805577479,2.23910573047866,2.18226533115554,2.20764050942479,1846055.99625542,0.0,1.0
1987-12-29,43.75,44.25,43.5,43.88,58500,2.22032809855941,2.24570327682866,2.20764050942479,2.22692564490942,1152701.26143094,0.0,1.0
1987-12-30,44.88,44.88,43.63,43.75,77925,2.27767600144792,2.27767600144792,2.21423805577479,2.22032809855941,1535457.19311122,0.0,1.0
1987-12-31,44.88,45.0,44.12,44.5,94938,2.27767600144792,2.28376604423254,2.23910573047866,2.25839086596329,1870686.36508941,0.0,1.0
1988-01-04,45.13,45.38,44.75,45.0,233400,2.29036359058254,2.30305117971717,2.27107845509791,2.28376604423254,4598982.46868346,0.0,1.0
1988-01-05,44.5,45.75,44.5,45.25,301475,2.25839086596329,2.32182881163641,2.25839086596329,2.29645363336716,5940352.35538279,0.0,1.0
1988-01-06,44.12,45.0,44.12,45.0,247763,2.23910573047866,2.28376604423254,2.23910573047866,2.28376604423254,4881995.25873358,0.0,1.0
1988-01-07,44.0,44.0,43.0,43.88,189638,2.23301568769404,2.23301568769404,2.18226533115554,2.22692564490942,3736683.10795283,0.0,1.0
1988-01-08,40.25,44.0,40.25,44.0,328838,2.04270185067466,2.23301568769404,2.04270185067466,2.23301568769404,6479520.98130646,0.0,1.0
1988-01-11,40.37,41.75,39.5,41.25,406400,2.04879189345928,2.11882738548241,2.00463908327078,2.09345220721316,8007825.51530829,0.0,1.0
1988-01-12,39.0,40.12,38.13,40.12,612938,1.97926390500153,2.03610430432465,1.93511109481304,2.03610430432465,12077511.2098968,0.0,1.0
1988-01-13,38.87,39.25,38.13,39.25,385338,1.97266635865153,1.99195149413616,1.93511109481304,1.99195149413616,7592813.65260301,0.0,1.0
1988-01-14,39.37,39.5,38.5,38.87,518225,1.99804153692078,2.00463908327078,1.95388872673228,1.97266635865153,10211258.3111974,0.0,1.0
1988-01-15,41.37,42.0,41.0,41.5,726038,2.09954224999778,2.13151497461704,2.08076461807854,2.10613979634779,14306066.9819966,0.0,1.0
1988-01-18,42.0,42.0,41.25,41.62,253438,2.13151497461704,2.13151497461704,2.09345220721316,2.11222983913241,4993817.13323991,0.0,1.0
1988-01-19,41.75,42.25,41.13,41.5,143738,2.11882738548241,2.14420256375166,2.08736216442854,2.10613979634779,2832255.96436856,0.0,1.0
1988-01-20,40.0,41.75,39.5,41.75,289763,2.03001426154003,2.11882738548241,2.00463908327078,2.11882738548241,5709575.65155581,0.0,1.0
1988-01-21,40.25,40.5,39.88,40.5,247388,2.04270185067466,2.05538943980928,2.02392421875541,2.05538943980928,4874606.14808338,0.0,1.0
1988-01-22,42.13,42.25,40.37,40.37,184463,2.13811252096704,2.14420256375166,2.04879189345928,2.04879189345928,3634713.3809801,0.0,1.0
1988-01-25,42.75,42.75,42.0,42.5,245888,2.16957774202091,2.16957774202091,2.13151497461704,2.15689015288629,4845049.70548259,0.0,1.0
1988-01-26,42.13,42.75,42.13,42.5,62525,2.13811252096704,2.16957774202091,2.13811252096704,2.15689015288629,1232011.04907641,0.0,1.0
1988-01-27,41.75,42.75,41.37,42.13,207413,2.11882738548241,2.16957774202091,2.09954224999778,2.13811252096704,4086926.95277224,0.0,1.0
1988-01-28,42.5,42.5,41.75,41.75,230988,2.15689015288629,2.15689015288629,2.11882738548241,2.11882738548241,4551455.70898137,0.0,1.0
1988-01-29,42.75,42.87,42.5,42.5,213088,2.16957774202091,2.17566778480553,2.15689015288629,2.15689015288629,4198748.82727858,0.0,1.0
1988-02-01,42.75,43.37,42.63,43.12,110700,2.16957774202091,2.20104296307478,2.16348769923629,2.18835537394016,2181265.46393855,0.0,1.0
1988-02-02,42.25,43.0,41.75,42.75,115988,2.14420256375166,2.18226533115554,2.11882738548241,2.16957774202091,2285461.77625388,0.0,1.0
1988-02-03,41.0,42.37,40.75,42.25,212838,2.08076461807854,2.15029260653628,2.06807702894391,2.14420256375166,4193822.75351177,0.0,1.0
1988-02-04,41.0,41.37,40.25,40.87,138450,2.08076461807854,2.09954224999778,2.04270185067466,2.07416707172853,2728059.65205322,0.0,1.0
1988-02-05,41.25,41.62,41.0,41.25,97838,2.09345220721316,2.11222983913241,2.08076461807854,2.09345220721316,1927828.82078428,0.0,1.0
1988-02-08,40.75,41.13,40.5,41.0,91288,2.06807702894391,2.08736216442854,2.05538943980928,2.08076461807854,1798765.68809415,0.0,1.0
1988-02-09,41.0,41.25,40.63,41.13,89138,2.08076461807854,2.09345220721316,2.06198698615929,2.08736216442854,1756401.45369968,0.0,1.0
1988-02-10,42.0,42.63,41.0,41.25,142350,2.13151497461704,2.16348769923629,2.08076461807854,2.09345220721316,2804906.40281529,0.0,1.0
1988-02-11,43.0,43.25,41.75,42.0,329100,2.18226533115554,2.19495292029016,2.11882738548241,2.13151497461704,6484683.50661406,0.0,1.0
1988-02-12,43.37,43.5,42.75,43.0,230625,2.20104296307478,2.20764050942479,2.16957774202091,2.18226533115554,4544303.04987199,0.0,1.0
1988-02-16,43.63,44.0,42.75,43.75,158750,2.21423805577479,2.23301568769404,2.16957774202091,2.22032809855941,3128056.8419173,0.0,1.0
1988-02-17,43.75,44.5,43.5,43.88,206163,2.22032809855941,2.25839086596329,2.20764050942479,2.22692564490942,4062296.58393825,0.0,1.0
1988-02-18,43.0,44.0,43.0,43.88,160638,2.18226533115554,2.23301568769404,2.18226533115554,2.22692564490942,3165258.55100416,0.0,1.0
1988-02-19,42.5,42.75,42.13,42.75,140838,2.15689015288629,2.16957774202091,2.13811252096704,2.16957774202091,2775113.50867369,0.0,1.0
1988-02-22,42.75,42.75,41.87,42.25,263650,2.16957774202091,2.16957774202091,2.12491742826703,2.14420256375166,5195037.39446612,0.0,1.0
1988-02-23,43.37,43.5,42.5,42.75,284213,2.20104296307478,2.20764050942479,2.15689015288629,2.16957774202091,5600216.81393287,0.0,1.0
1988-02-24,43.0,43.5,42.87,43.37,254700,2.18226533115554,2.20764050942479,2.17566778480553,2.20104296307478,5018683.95361471,0.0,1.0
1988-02-25,43.5,44.25,43.12,43.25,638650,2.20764050942479,2.24570327682866,2.18835537394016,2.19495292029016,12584148.0446644,0.0,1.0
1988-02-26,44.5,44.88,43.63,43.63,255075,2.25839086596329,2.27767600144792,2.21423805577479,2.21423805577479,5026073.06426491,0.0,1.0
1988-02-29,46.38,46.38,44.75,45.0,467288,2.35380153625567,2.35380153625567,2.27107845509791,2.28376604423254,9207580.63335969,0.0,1.0
1988-03-01,46.25,46.88,46.25,46.63,309813,2.34720398990566,2.37917671452492,2.34720398990566,2.3664891253903,6104646.76765308,0.0,1.0
1988-03-02,46.0,47.0,46.0,46.25,172363,2.33451640077104,2.38526675730954,2.33451640077104,2.34720398990566,3396291.41066703,0.0,1.0
1988-03-03,46.88,46.88,45.88,46.13,86000,2.37917671452492,2.37917671452492,2.32842635798642,2.34111394712104,1694569.37577882,0.0,1.0
1988-03-04,46.88,47.25,46.0,46.63,138450,2.37917671452492,2.39795434644417,2.33451640077104,2.3664891253903,2728059.65205323,0.0,1.0
1988-03-07,47.0,47.0,46.25,46.63,130875,2.38526675730954,2.38526675730954,2.34720398990566,2.3664891253903,2578799.61691922,0.0,1.0
1988-03-08,46.88,47.25,46.88,47.0,191775,2.37917671452492,2.39795434644417,2.37917671452492,2.38526675730954,3778791.18651144,0.0,1.0
1988-03-09,47.0,47.12,46.63,46.88,118138,2.38526675730954,2.39135680009416,2.3664891253903,2.37917671452492,2327826.01064835,0.0,1.0
1988-03-10,45.0,47.12,45.0,47.12,432875,2.28376604423254,2.39135680009416,2.28376604423254,2.39135680009416,8529496.72721229,0.0,1.0
1988-03-11,45.13,45.38,44.75,45.13,139075,2.29036359058254,2.30305117971717,2.27107845509791,2.29036359058254,2740374.83647023,0.0,1.0
1988-03-14,45.13,45.25,45.0,45.0,55988,2.29036359058254,2.29645363336716,2.28376604423254,2.28376604423254,1103204.07222215,0.0,1.0
1988-03-15,45.0,45.38,44.75,45.0,202375,2.28934858345177,2.3086808603787,2.27662998021038,2.28934858345177,3977932.87829898,0.11,1.0
1988-03-16,45.25,45.38,44.88,45.0,173863,2.30206718669317,2.3086808603787,2.2832436538959,2.28934858345177,3417493.97909671,0.0,1.0
1988-03-17,45.88,46.25,45.0,45.0,414463,2.3341180668615,2.35294159965877,2.28934858345177,2.28934858345177,8146786.87850983,0.0,1.0
1988-03-18,45.75,46.0,45.25,46.0,358100,2.32750439317597,2.34022299641737,2.30206718669317,2.34022299641737,7038901.85901847,0.0,1.0
1988-03-21,44.88,45.5,44.75,45.5,126463,2.2832436538959,2.31478578993457,2.27662998021038,2.31478578993457,2485787.89666868,0.0,1.0
1988-03-22,44.38,45.25,44.12,45.13,169475,2.25780644741311,2.30206718669317,2.24457910004205,2.2959622571373,3331242.36960948,0.0,1.0
1988-03-23,44.25,44.63,43.88,44.63,159763,2.25119277372758,2.2705250506545,2.23236924093031,2.2705250506545,3140340.90394406,0.0,1.0
1988-03-24,43.0,43.63,43.0,43.5,143113,2.18759975752058,2.21965063768891,2.18759975752058,2.21303696400338,2813064.40030637,0.0,1.0
1988-03-25,42.5,43.5,42.5,42.75,158750,2.16216255103779,2.21303696400338,2.16216255103779,2.17488115427919,3120429.12627529,0.0,1.0
1988-03-28,42.0,43.0,41.75,42.37,285850,2.13672534455499,2.18759975752058,2.12400674131359,2.15554887735226,5618738.051942,0.0,1.0
1988-03-29,42.63,42.87,42.25,42.25,142350,2.16877622472331,2.18098608383506,2.14944394779639,2.14944394779639,2798066.68425379,0.0,1.0
1988-03-30,42.0,42.75,42.0,42.75,113725,2.13672534455499,2.17488115427919,2.13672534455499,2.17488115427919,2235406.62920099,0.0,1.0
1988-03-31,42.5,42.5,41.62,41.75,151688,2.16216255103779,2.16216255103779,2.11739306762806,2.12400674131359,2981616.71374139,0.0,1.0
1988-04-04,40.63,42.25,40.63,42.0,215613,2.06702739879212,2.14944394779639,2.06702739879212,2.13672534455499,4238142.26899903,0.0,1.0
1988-04-05,41.25,41.25,40.75,41.0,360113,2.09856953483079,2.09856953483079,2.073132328348,2.08585093158939,7078469.88315198,0.0,1.0
1988-04-06,41.0,41.25,40.75,41.13,480288,2.08585093158939,2.09856953483079,2.073132328348,2.09246460527492,9440659.30205046,0.0,1.0
1988-04-07,42.37,42.75,41.5,42.0,228850,2.15554887735226,2.17488115427919,2.11128813807219,2.13672534455499,4498332.0034526,0.0,1.0
1988-04-08,44.12,44.5,42.63,42.63,226838,2.24457910004205,2.26391137696898,2.16877622472331,2.16877622472331,4458783.63556558,0.0,1.0
1988-04-11,44.25,44.38,43.75,44.12,155713,2.25119277372758,2.25780644741311,2.22575556724478,2.24457910004205,3060733.10576192,0.0,1.0
1988-04-12,44.63,44.63,43.75,44.63,192538,2.2705250506545,2.2705250506545,2.22575556724478,2.2705250506545,3784574.38182547,0.0,1.0
1988-04-13,44.38,44.63,43.75,44.5,231250,2.25780644741311,2.2705250506545,2.22575556724478,2.26391137696898,4545506.99496794,0.0,1.0
1988-04-14,42.75,43.63,42.25,43.0,285088,2.17488115427919,2.21965063768891,2.14944394779639,2.18759975752058,5603759.99213587,0.0,1.0
1988-04-15,41.87,42.5,41.37,42.5,230988,2.13011167086946,2.16216255103779,2.10467446438666,2.16216255103779,4540357.05839419,0.0,1.0
1988-04-18,41.13,41.5,40.87,41.37,223425,2.09246460527492,2.11128813807219,2.07923725790387,2.10467446438666,4391696.86638147,0.0,1.0
1988-04-19,40.87,41.5,40.75,41.25,364913,2.07923725790387,2.11128813807219,2.073132328348,2.09856953483079,7172819.86618264,0.0,1.0
1988-04-20,40.87,41.13,40.63,40.63,142725,2.07923725790387,2.09246460527492,2.06702739879212,2.06702739879212,2805437.77667805,0.0,1.0
1988-04-21,41.0,41.25,40.63,40.87,322538,2.08585093158939,2.09856953483079,2.06702739879212,2.07923725790387,6339886.42223989,0.0,1.0
1988-04-22,40.87,41.0,40.25,41.0,320775,2.07923725790387,2.08585093158939,2.0476951218652,2.08585093158939,6305232.45972256,0.0,1.0
1988-04-25,41.0,41.0,40.75,40.87,121413,2.08585093158939,2.08585093158939,2.073132328348,2.07923725790387,2386523.85202181,0.0,1.0
1988-04-26,41.37,41.62,40.87,41.0,346750,2.10467446438666,2.11739306762806,2.07923725790387,2.08585093158939,6815803.46164384,0.0,1.0
1988-04-27,40.87,41.87,40.87,41.25,191775,2.07923725790387,2.13011167086946,2.07923725790387,2.09856953483079,3769576.66577287,0.0,1.0
1988-04-28,40.63,41.13,40.37,41.13,151050,2.06702739879212,2.09246460527492,2.05380005142107,2.09246460527492,2969076.02849691,0.0,1.0
1988-04-29,40.0,40.37,39.5,40.37,296438,2.0349765186238,2.05380005142107,2.009539312141,2.05380005142107,5826858.38951052,0.0,1.0
1988-05-02,39.88,40.0,39.37,40.0,288988,2.02887158906793,2.0349765186238,2.00292563845547,2.0349765186238,5680419.35334831,0.0,1.0
1988-05-03,40.25,40.75,39.75,39.88,321525,2.0476951218652,2.073132328348,2.0222579153824,2.02887158906793,6319974.6445711,0.0,1.0
1988-05-04,40.37,40.63,40.0,40.63,219525,2.05380005142107,2.06702739879212,2.0349765186238,2.06702739879212,4315037.50516903,0.0,1.0
1988-05-05,39.88,40.25,39.75,40.25,303875,2.02887158906793,2.0476951218652,2.0222579153824,2.0476951218652,5973041.89446869,0.0,1.0
1988-05-06,39.75,40.12,39.63,39.63,170850,2.0222579153824,2.04108144817967,2.01615298582653,2.01615298582653,3358269.70849848,0.0,1.0
1988-05-09,39.5,40.0,39.13,40.0,278400,2.009539312141,2.0349765186238,1.99071577934373,2.0349765186238,5472299.0157798,0.0,1.0
1988-05-10,39.13,39.63,38.5,39.25,280550,1.99071577934373,2.01615298582653,1.95866489917541,1.9968207088996,5514559.94567896,0.0,1.0
1988-05-11,38.75,39.0,38.25,38.75,271100,1.97138350241681,1.9841021056582,1.94594629593401,1.97138350241681,5328808.41658728,0.0,1.0
1988-05-12,39.0,39.5,38.63,38.87,244738,1.9841021056582,2.009539312141,1.96527857286093,1.97748843197268,4810630.44728418,0.0,1.0
1988-05-13,39.63,39.75,39.0,39.0,172363,2.01615298582653,2.0222579153824,1.9841021056582,1.9841021056582,3388009.60939961,0.0,1.0
1988-05-16,39.0,39.63,38.75,39.5,270088,1.9841021056582,2.01615298582653,1.97138350241681,2.009539312141,5308916.295165,0.0,1.0
1988-05-17,39.13,39.5,39.0,39.5,166313,1.99071577934373,2.009539312141,1.9841021056582,2.009539312141,3269089.31828802,0.0,1.0
1988-05-18,37.75,39.0,37.63,38.75,714700,1.92050908945121,1.9841021056582,1.91440415989534,1.97138350241681,14048319.3483399,0.0,1.0
1988-05-19,37.13,38.0,36.75,37.75,494413,1.88896695341254,1.93322769269261,1.86963467648562,1.92050908945121,9718303.78336471,0.0,1.0
1988-05-20,37.63,37.63,37.0,37.25,347513,1.91440415989534,1.91440415989534,1.88235327972701,1.89507188296841,6830801.17769641,0.0,1.0
1988-05-23,37.5,37.63,36.75,37.63,139075,1.90779048620981,1.91440415989534,1.86963467648562,1.91440415989534,2733692.47708181,0.0,1.0
1988-05-24,37.63,37.63,37.13,37.37,211588,1.91440415989534,1.91440415989534,1.88896695341254,1.90117681252428,4159025.8769785,0.0,1.0
1988-05-25,36.5,37.5,36.5,37.5,317000,1.85691607324422,1.90779048620981,1.85691607324422,1.90779048620981,6231030.12931821,0.0,1.0
1988-05-26,37.25,37.25,36.25,36.75,309675,1.89507188296841,1.89507188296841,1.84419747000282,1.86963467648562,6087048.12396411,0.0,1.0
1988-05-27,37.25,37.25,37.0,37.13,115363,1.89507188296841,1.89507188296841,1.88235327972701,1.88896695341254,2267603.56091022,0.0,1.0
1988-05-31,38.75,38.87,37.37,37.37,156475,1.97138350241681,1.97748843197268,1.90117681252428,1.90117681252428,3075711.16556803,0.0,1.0
1988-06-01,40.0,40.25,38.5,38.75,533238,2.0349765186238,2.0476951218652,1.95866489917541,1.97138350241681,10481457.5523577,0.0,1.0
1988-06-02,39.5,39.75,39.25,39.75,345363,2.009539312141,2.0222579153824,1.9968207088996,2.0222579153824,6788540.24779726,0.0,1.0
1988-06-03,39.75,39.75,39.0,39.25,224700,2.0222579153824,2.0222579153824,1.9841021056582,1.9968207088996,4416758.58062399,0.0,1.0
1988-06-06,40.0,40.25,39.37,39.75,121675,2.0349765186238,2.0476951218652,2.00292563845547,2.0222579153824,2391673.78859557,0.0,1.0
1988-06-07,40.25,40.75,39.5,39.75,485325,2.0476951218652,2.073132328348,2.009539312141,2.0222579153824,9539667.81549326,0.0,1.0
1988-06-08,41.25,41.5,40.12,40.12,423275,2.09856953483079,2.11128813807219,2.04108144817967,2.04108144817967,8319997.72235702,0.0,1.0
1988-06-09,41.5,41.5,41.0,41.13,400088,2.11128813807219,2.11128813807219,2.08585093158939,2.09246460527492,7864228.33557941,0.0,1.0
1988-06-10,41.25,41.62,40.87,41.0,312325,2.09856953483079,2.11739306762806,2.07923725790387,2.08585093158939,6139137.17709564,0.0,1.0
1988-06-13,41.0,41.37,40.87,41.13,154213,2.08585093158939,2.10467446438666,2.07923725790387,2.09246460527492,3031248.73606484,0.0,1.0
1988-06-14,41.25,41.87,41.0,41.0,446613,2.10518320851632,2.13682475007463,2.0924245224041,2.0924245224041,8751155.80224674,0.13,1.0
1988-06-15,40.5,41.37,40.12,41.37,345363,2.06690715017966,2.11130737785019,2.04751394728909,2.11130737785019,6767213.27263501,0.0,1.0
1988-06-16,39.63,40.37,39.13,40.37,259625,2.02250692250913,2.06027263340131,1.99698955028469,2.06027263340131,5087220.53580687,0.0,1.0
1988-06-17,39.63,40.0,39.37,39.37,344350,2.02250692250913,2.04138977795522,2.00923788895242,2.00923788895242,6747364.05009185,0.0,1.0
1988-06-20,39.37,39.63,39.13,39.5,109700,2.00923788895242,2.02250692250913,1.99698955028469,2.01587240573078,2149516.00492254,0.0,1.0
1988-06-21,39.37,39.63,39.13,39.63,268450,2.00923788895242,2.02250692250913,1.99698955028469,2.02250692250913,5260141.94641254,0.0,1.0
1988-06-22,40.12,40.25,39.25,39.63,426813,2.04751394728909,2.05414846406744,2.00311371961856,2.02250692250913,8363184.8186782,0.0,1.0
1988-06-23,42.37,42.37,40.5,40.5,419375,2.16234212229907,2.16234212229907,2.06690715017966,2.06690715017966,8217440.97141646,0.0,1.0
1988-06-24,42.0,42.37,41.62,42.13,234525,2.14345926685298,2.16234212229907,2.12406606396241,2.15009378363133,4595398.73340435,0.0,1.0
1988-06-27,40.63,41.5,40.63,41.25,101750,2.07354166695801,2.11794189462854,2.07354166695801,2.10518320851632,1993739.77667154,0.0,1.0
1988-06-28,40.0,40.75,40.0,40.63,277400,2.04138977795522,2.07966583629188,2.04138977795522,2.07354166695801,5435512.66878314,0.0,1.0
1988-06-29,39.75,40.25,39.5,40.25,266050,2.028631091843,2.05414846406744,2.01587240573078,2.05414846406744,5213115.16052543,0.0,1.0
1988-06-30,40.5,40.5,39.63,39.88,238050,2.06690715017966,2.06690715017966,2.02250692250913,2.03526560862135,4664469.32517602,0.0,1.0
1988-07-01,40.0,40.75,39.5,40.75,174375,2.04138977795522,2.07966583629188,2.01587240573078,2.07966583629188,3416789.91210908,0.0,1.0
1988-07-05,40.0,40.0,39.13,39.13,242725,2.04138977795522,2.04138977795522,1.99698955028469,1.99698955028469,4756073.58518525,0.0,1.0
1988-07-06,40.0,40.25,39.75,40.0,233400,2.04138977795522,2.05414846406744,2.028631091843,2.04138977795522,4573354.92751977,0.0,1.0
1988-07-07,40.63,40.75,39.37,39.63,466413,2.07354166695801,2.07966583629188,2.00923788895242,2.02250692250913,9139126.78581527,0.0,1.0
1988-07-08,40.37,40.87,40.12,40.63,480913,2.06027263340131,2.08579000562575,2.04751394728909,2.07354166695801,9423246.95054975,0.0,1.0
1988-07-11,40.25,40.5,39.75,40.5,208050,2.05414846406744,2.06690715017966,2.028631091843,2.06690715017966,4076634.50158736,0.0,1.0
1988-07-12,39.37,40.25,39.0,40.25,239813,2.00923788895242,2.05414846406744,1.99035503350634,2.05414846406744,4699014.41830892,0.0,1.0
1988-07-13,39.5,39.63,38.38,39.37,403238,2.01587240573078,2.02250692250913,1.95871349194803,2.00923788895242,7901244.61980813,0.0,1.0
1988-07-14,39.0,39.37,38.75,39.37,102875,1.99035503350634,2.00923788895242,1.97759634739412,2.00923788895242,2015783.58255611,0.0,1.0
1988-07-15,38.75,39.13,38.75,38.75,462875,1.97759634739412,1.99698955028469,1.97759634739412,1.97759634739412,9069801.46562003,0.0,1.0
1988-07-18,38.75,38.87,38.25,38.5,118013,1.97759634739412,1.98372051672798,1.95207897516968,1.9648376612819,2312405.03453895,0.0,1.0
1988-07-19,38.38,38.87,37.63,38.75,296563,1.95871349194803,1.98372051672798,1.92043743361137,1.97759634739412,5811001.95959747,0.0,1.0
1988-07-20,38.25,38.63,38.0,38.25,168700,1.95207897516968,1.97147217806025,1.93932028905746,1.95207897516968,3305591.15798023,0.0,1.0
1988-07-21,37.87,38.0,37.37,38.0,347875,1.9326857722791,1.93932028905746,1.90716840005466,1.93932028905746,6816434.64186351,0.0,1.0
1988-07-22,37.63,38.0,37.5,37.75,155213,1.92043743361137,1.93932028905746,1.91380291683302,1.92656160294524,3041320.21578889,0.0,1.0
1988-07-25,38.13,38.13,37.5,37.63,94175,1.94595480583581,1.94595480583581,1.91380291683302,1.92043743361137,1845311.4837154,0.0,1.0
1988-07-26,38.0,38.25,37.63,37.63,241963,1.93932028905746,1.95207897516968,1.92043743361137,1.92043743361137,4741142.58066609,0.0,1.0
1988-07-27,37.87,38.38,37.87,38.0,277400,1.9326857722791,1.95871349194803,1.9326857722791,1.93932028905746,5435512.66878315,0.0,1.0
1988-07-28,38.75,39.0,37.75,37.75,249788,1.97759634739412,1.99035503350634,1.92656160294524,1.92656160294524,4894469.49715214,0.0,1.0
1988-07-29,39.37,39.37,38.75,39.0,162413,2.00923788895242,2.00923788895242,1.97759634739412,1.99035503350634,3182400.57345017,0.0,1.0
1988-08-01,39.0,39.37,38.5,39.25,125700,1.99035503350634,2.00923788895242,1.9648376612819,2.00311371961856,2463027.91083648,0.0,1.0
1988-08-02,38.5,39.0,38.13,38.75,137938,1.9648376612819,1.99035503350634,1.94595480583581,1.97759634739412,2702825.32987242,0.0,1.0
1988-08-03,38.5,38.87,38.25,38.63,203513,1.9648376612819,1.98372051672798,1.95207897516968,1.97147217806025,3987734.28176663,0.0,1.0
1988-08-04,38.75,38.87,38.5,38.5,136938,1.97759634739412,1.98372051672798,1.9648376612819,1.9648376612819,2683230.8357528,0.0,1.0
1988-08-05,38.5,38.87,38.0,38.87,325188,1.9648376612819,1.98372051672798,1.93932028905746,1.98372051672798,6371894.35377163,0.0,1.0
1988-08-08,38.25,38.75,38.25,38.25,121175,1.95207897516968,1.97759634739412,1.95207897516968,1.95207897516968,2374362.82494519,0.0,1.0
1988-08-09,38.0,38.25,37.63,38.13,218888,1.93932028905746,1.95207897516968,1.92043743361137,1.94595480583581,4288999.62885582,0.0,1.0
1988-08-10,38.0,38.0,37.75,37.75,175138,1.93932028905746,1.93932028905746,1.92656160294524,1.92656160294524,3431740.51112235,0.0,1.0
1988-08-11,38.13,38.5,37.87,38.38,227713,1.94595480583581,1.9648376612819,1.9326857722791,1.95871349194803,4461921.03946149,0.0,1.0
1988-08-12,38.13,38.25,37.87,38.13,84475,1.94595480583581,1.95207897516968,1.9326857722791,1.94595480583581,1655244.89075507,0.0,1.0
1988-08-15,38.0,38.25,37.87,37.87,357350,1.93932028905746,1.95207897516968,1.9326857722791,1.9326857722791,7002092.47364691,0.0,1.0
1988-08-16,38.5,39.0,37.63,37.75,206663,1.9648376612819,1.99035503350634,1.92043743361137,1.92656160294524,4049456.93824344,0.0,1.0
1988-08-17,37.75,38.63,37.63,38.63,228988,1.92656160294524,1.97147217806025,1.92043743361137,1.97147217806025,4486904.019464,0.0,1.0
1988-08-18,37.75,38.0,37.5,37.63,424425,1.92656160294524,1.93932028905746,1.91380291683302,1.92043743361137,8316393.16672056,0.0,1.0
1988-08-19,38.0,38.25,37.5,37.63,463763,1.93932028905746,1.95207897516968,1.91380291683302,1.92043743361137,9087201.37639825,0.0,1.0
1988-08-22,37.63,38.0,37.5,38.0,238050,1.92043743361137,1.93932028905746,1.91380291683302,1.93932028905746,4664469.32517602,0.0,1.0
1988-08-23,37.25,37.5,37.0,37.25,178663,1.9010442307208,1.91380291683302,1.88828554460858,1.9010442307208,3500811.10289402,0.0,1.0
1988-08-24,37.63,37.75,37.13,37.25,117138,1.92043743361137,1.92656160294524,1.89492006138693,1.9010442307208,2295259.85218428,0.0,1.0
1988-08-25,37.87,38.25,37.37,37.5,182700,1.9326857722791,1.95207897516968,1.90716840005466,1.91380291683302,3579914.07565495,0.0,1.0
1988-08-26,37.87,38.13,37.63,37.63,70600,1.9326857722791,1.94595480583581,1.92043743361137,1.92043743361137,1383371.28484532,0.0,1.0
1988-08-29,38.5,38.5,37.87,38.13,126838,1.9648376612819,1.9648376612819,1.9326857722791,1.94595480583581,2485326.44514461,0.0,1.0
1988-08-30,35.88,38.38,35.75,38.38,2236750,1.83112663082583,1.95871349194803,1.82449211404748,1.95871349194803,43827984.7220645,0.0,1.0
1988-08-31,36.25,36.5,36.13,36.37,912150,1.85000948627192,1.86276817238414,1.84388531693805,1.85613365560578,17873117.8112132,0.0,1.0
1988-09-01,35.13,36.13,35.0,36.13,694388,1.79285057248917,1.84388531693805,1.78621605571082,1.84388531693805,13606181.5827361,0.0,1.0
1988-09-02,35.25,35.75,35.0,35.5,699688,1.79897474182304,1.82449211404748,1.78621605571082,1.81173342793526,13710032.4015701,0.0,1.0
1988-09-06,35.13,35.75,35.13,35.38,292025,1.79285057248917,1.82449211404748,1.79285057248917,1.80560925860139,5722082.14528262,0.0,1.0
1988-09-07,34.87,35.25,34.63,35.25,461988,1.77958153893246,1.79897474182304,1.76733320026473,1.79897474182304,9052421.14933594,0.0,1.0
1988-09-08,35.38,35.63,34.75,34.75,376000,1.80560925860139,1.81836794471361,1.7734573695986,1.7734573695986,7367529.78897788,0.0,1.0
1988-09-09,36.5,36.75,35.13,35.13,435763,1.86276817238414,1.87552685849636,1.79285057248917,1.79285057248917,8538555.54104883,0.0,1.0
1988-09-12,37.25,38.25,36.5,36.5,307525,1.9010442307208,1.95207897516968,1.86276817238414,1.86276817238414,6025796.80413675,0.0,1.0
1988-09-13,36.63,36.88,36.37,36.75,304638,1.87603720594085,1.88884117267536,1.86272108053695,1.88218310997341,5948117.60910878,0.13,1.0
1988-09-14,35.88,36.88,35.25,36.75,960450,1.83762530573731,1.88884117267536,1.80535930956633,1.88218310997341,18752977.4935121,0.0,1.0
1988-09-15,36.0,37.0,35.5,36.0,618350,1.84377120976987,1.89498707670793,1.81816327630085,1.84377120976987,12073406.8750203,0.0,1.0
1988-09-16,36.37,36.37,35.75,35.88,461500,1.86272108053695,1.86272108053695,1.83096724303536,1.83762530573731,9010879.39325925,0.0,1.0
1988-09-19,36.5,36.63,35.75,36.63,200225,1.8693791432389,1.87603720594085,1.83096724303536,1.87603720594085,3909432.99353268,0.0,1.0
1988-09-20,36.37,36.88,36.37,36.37,168200,1.86272108053695,1.88884117267536,1.86272108053695,1.86272108053695,3284138.49175776,0.0,1.0
1988-09-21,37.13,37.37,36.5,36.5,261638,1.90164513940987,1.913936947475,1.8693791432389,1.8693791432389,5108534.04700663,0.0,1.0
1988-09-22,37.13,38.13,36.88,37.37,246513,1.90164513940987,1.95286100634792,1.88884117267536,1.913936947475,4813215.41033698,0.0,1.0
1988-09-23,36.75,37.0,36.13,36.88,365913,1.88218310997341,1.89498707670793,1.85042927247182,1.88884117267536,7144524.18510438,0.0,1.0
1988-09-26,36.88,36.88,36.25,36.25,105400,1.88884117267536,1.88884117267536,1.85657517650439,1.85657517650439,2057955.98710622,0.0,1.0
1988-09-27,37.0,37.13,36.75,37.0,256713,1.89498707670793,1.90164513940987,1.88218310997341,1.89498707670793,5012372.44134724,0.0,1.0
1988-09-28,36.75,37.0,36.5,37.0,178038,1.88218310997341,1.89498707670793,1.8693791432389,1.89498707670793,3476227.40068708,0.0,1.0
1988-09-29,37.37,37.87,36.63,36.88,458975,1.913936947475,1.93954488094403,1.87603720594085,1.88884117267536,8961578.26548465,0.0,1.0
1988-09-30,36.88,37.25,36.88,37.13,253313,1.88884117267536,1.90779104344244,1.88884117267536,1.90164513940987,4945986.76434383,0.0,1.0
1988-10-03,37.5,37.63,36.5,36.63,349275,1.92059501017695,1.9272530728789,1.8693791432389,1.87603720594085,6819663.92216819,0.0,1.0
1988-10-04,37.0,38.0,37.0,37.5,176900,1.89498707670793,1.94620294364598,1.89498707670793,1.92059501017695,3454007.72409004,0.0,1.0
1988-10-05,37.87,38.25,37.0,37.25,231625,1.93954488094403,1.95900691038049,1.89498707670793,1.90779104344244,4522524.24585844,0.0,1.0
1988-10-06,37.75,38.5,37.5,38.25,183075,1.93339897691147,1.971810877115,1.92059501017695,1.95900691038049,3574575.82864773,0.0,1.0
1988-10-07,38.38,38.38,37.75,37.75,423788,1.96566497308244,1.96566497308244,1.93339897691147,1.93339897691147,8274545.08409651,0.0,1.0
1988-10-10,37.63,38.25,37.5,38.13,103525,1.9272530728789,1.95900691038049,1.92059501017695,1.95286100634792,2021346.23875875,0.0,1.0
1988-10-11,37.63,37.75,37.13,37.63,122175,1.9272530728789,1.93339897691147,1.90164513940987,1.9272530728789,2385491.20232166,0.0,1.0
1988-10-12,37.25,37.37,37.13,37.25,165425,1.90779104344244,1.913936947475,1.90164513940987,1.90779104344244,3229956.06420348,0.0,1.0
1988-10-13,37.75,37.75,37.13,37.13,204763,1.93339897691147,1.93339897691147,1.90164513940987,1.90164513940987,3998038.34713312,0.0,1.0
1988-10-14,37.63,38.0,37.5,37.87,213463,1.9272530728789,1.94620294364598,1.92059501017695,1.93954488094403,4167907.57946543,0.0,1.0
1988-10-17,38.0,38.0,37.5,37.63,230750,1.94620294364598,1.94620294364598,1.92059501017695,1.9272530728789,4505439.69662961,0.0,1.0
1988-10-18,38.5,38.63,37.87,37.87,218650,1.971810877115,1.97846893981695,1.93954488094403,1.93954488094403,4269184.7872939,0.0,1.0
1988-10-19,38.13,38.75,38.0,38.75,258225,1.95286100634792,1.98461484384952,1.94620294364598,1.98461484384952,5041894.54241467,0.0,1.0
1988-10-20,38.25,38.5,38.0,38.25,358850,1.95900691038049,1.971810877115,1.94620294364598,1.95900691038049,7006617.70372931,0.0,1.0
1988-10-21,37.75,38.38,37.37,38.25,427200,1.93339897691147,1.96566497308244,1.913936947475,1.95900691038049,8341165.06348935,0.0,1.0
1988-10-24,37.25,37.87,37.25,37.87,332875,1.90779104344244,1.93954488094403,1.90779104344244,1.93954488094403,6499450.65662224,0.0,1.0
1988-10-25,37.0,37.25,37.0,37.25,224313,1.89498707670793,1.90779104344244,1.89498707670793,1.90779104344244,4379755.98990282,0.0,1.0
1988-10-26,36.75,37.25,36.37,37.13,149925,1.88218310997341,1.90779104344244,1.86272108053695,1.90164513940987,2927315.47786434,0.0,1.0
1988-10-27,36.88,36.88,36.37,36.5,594775,1.88884117267536,1.88884117267536,1.86272108053695,1.8693791432389,11613100.305798,0.0,1.0
1988-10-28,37.25,37.37,36.63,36.63,680525,1.90779104344244,1.913936947475,1.87603720594085,1.87603720594085,13287386.1302226,0.0,1.0
1988-10-31,37.87,37.87,37.0,37.25,241963,1.93954488094403,1.93954488094403,1.89498707670793,1.90779104344244,4724375.7543471,0.0,1.0
1988-11-01,37.5,37.87,37.37,37.75,637400,1.92059501017695,1.93954488094403,1.913936947475,1.93339897691147,12445361.9182306,0.0,1.0
1988-11-02,37.63,37.75,37.5,37.5,221788,1.9272530728789,1.93339897691147,1.92059501017695,1.92059501017695,4330454.86212823,0.0,1.0
1988-11-03,37.5,37.75,37.5,37.63,718975,1.92059501017695,1.93339897691147,1.92059501017695,1.9272530728789,14038130.0363349,0.0,1.0
1988-11-04,37.0,38.13,37.0,37.25,286863,1.89498707670793,1.95286100634792,1.89498707670793,1.90779104344244,5601057.19477469,0.0,1.0
1988-11-07,37.63,37.87,36.88,37.13,661100,1.9272530728789,1.93954488094403,1.88884117267536,1.90164513940987,12908109.1373427,0.0,1.0
1988-11-08,37.25,38.0,37.25,37.87,273613,1.90779104344244,1.94620294364598,1.90779104344244,1.93954488094403,5342348.30645252,0.0,1.0
1988-11-09,37.63,37.63,37.0,37.25,246375,1.9272530728789,1.9272530728789,1.89498707670793,1.90779104344244,4810520.9328586,0.0,1.0
1988-11-10,37.5,37.75,37.25,37.63,330225,1.92059501017695,1.93339897691147,1.90779104344244,1.9272530728789,6447708.87895782,0.0,1.0
1988-11-11,37.13,37.5,37.13,37.37,236175,1.90164513940987,1.92059501017695,1.90164513940987,1.913936947475,4611363.90184833,0.0,1.0
1988-11-14,36.88,37.25,36.75,37.25,204763,1.88884117267536,1.90779104344244,1.88218310997341,1.90779104344244,3998038.34713313,0.0,1.0
1988-11-15,36.75,37.0,36.75,36.88,181063,1.88218310997341,1.89498707670793,1.88218310997341,1.88884117267536,3535291.12802102,0.0,1.0
1988-11-16,36.13,37.0,36.13,37.0,294175,1.85042927247182,1.89498707670793,1.85042927247182,1.89498707670793,5743825.4507303,0.0,1.0
1988-11-17,36.37,36.75,36.25,36.25,562988,1.86272108053695,1.88218310997341,1.85657517650439,1.85657517650439,10992452.8014133,0.0,1.0
1988-11-18,36.88,37.25,36.5,36.88,157613,1.88884117267536,1.90779104344244,1.8693791432389,1.88884117267536,3077425.20868855,0.0,1.0
1988-11-21,36.75,36.88,36.5,36.63,577250,1.88218310997341,1.88884117267536,1.8693791432389,1.87603720594085,11270921.1912436,0.0,1.0
1988-11-22,36.75,36.88,36.5,36.5,409175,1.88218310997341,1.88884117267536,1.8693791432389,1.8693791432389,7989223.34937563,0.0,1.0
1988-11-23,36.75,37.0,36.63,36.75,227838,1.88218310997341,1.89498707670793,1.87603720594085,1.88218310997341,4448582.3167961,0.0,1.0
1988-11-25,37.0,37.0,36.5,36.5,139950,1.89498707670793,1.89498707670793,1.8693791432389,1.8693791432389,2732551.61665575,0.0,1.0
1988-11-28,36.75,36.88,36.5,36.75,253063,1.88218310997341,1.88884117267536,1.8693791432389,1.88218310997341,4941105.46456417,0.0,1.0
1988-11-29,37.5,37.5,36.5,36.5,160000,1.92059501017695,1.92059501017695,1.8693791432389,1.8693791432389,3124031.85898479,0.0,1.0
1988-11-30,37.63,38.0,37.37,37.37,201875,1.9272530728789,1.94620294364598,1.913936947475,1.913936947475,3941649.57207845,0.0,1.0
1988-12-01,37.75,38.13,37.37,37.5,94313,1.93339897691147,1.95286100634792,1.913936947475,1.92059501017695,1841480.10447769,0.0,1.0
1988-12-02,38.13,38.75,37.63,37.63,114738,1.95286100634792,1.98461484384952,1.9272530728789,1.9272530728789,2240282.29647623,0.0,1.0
1988-12-05,38.5,38.75,37.87,38.13,205650,1.971810877115,1.98461484384952,1.93954488094403,1.95286100634792,4015357.19875139,0.0,1.0
1988-12-06,38.63,38.75,38.25,38.25,213725,1.97846893981695,1.98461484384952,1.95900691038049,1.95900691038049,4173023.18163452,0.0,1.0
1988-12-07,39.0,39.37,38.5,38.75,247525,1.99741881058403,2.01636868135111,1.971810877115,1.98461484384952,4832974.91184505,0.0,1.0
1988-12-08,39.13,39.37,38.63,38.75,117263,2.00407687328598,2.01636868135111,1.97846893981695,1.98461484384952,2289583.42425082,0.0,1.0
1988-12-09,39.5,39.88,38.87,38.87,166938,2.02302674405306,2.04248877348952,1.99076074788208,1.99076074788208,3259497.69047,0.0,1.0
1988-12-12,39.5,39.75,39.5,39.63,202500,2.029684806755,2.04253091312687,2.029684806755,2.03636478206837,3940882.82741209,0.13,1.0
1988-12-13,39.63,39.75,39.37,39.63,196825,2.03636478206837,2.04253091312687,2.02300483144163,2.03636478206837,3830440.80249573,0.0,1.0
1988-12-14,39.5,39.63,39.5,39.5,121175,2.029684806755,2.03636478206837,2.029684806755,2.029684806755,2358204.82277363,0.0,1.0
1988-12-15,39.25,39.63,39.13,39.5,100988,2.01683870038314,2.03636478206837,2.01067256932464,2.029684806755,1965342.59246761,0.0,1.0
1988-12-16,39.75,39.88,38.75,38.75,266300,2.04253091312687,2.04921088844024,1.9911464876394,1.9911464876394,5182504.18241895,0.0,1.0
1988-12-19,39.88,39.88,39.25,39.5,207925,2.04921088844024,2.04921088844024,2.01683870038314,2.029684806755,4046459.5648872,0.0,1.0
1988-12-20,39.5,40.0,39.5,40.0,169475,2.029684806755,2.05537701949874,2.029684806755,2.05537701949874,3298178.35642303,0.0,1.0
1988-12-21,39.75,39.75,39.25,39.37,199338,2.04253091312687,2.04253091312687,2.01683870038314,2.02300483144163,3879346.67185516,0.0,1.0
1988-12-22,39.88,39.88,39.25,39.88,211825,2.04921088844024,2.04921088844024,2.01683870038314,2.04921088844024,4122358.04897069,0.0,1.0
1988-12-23,39.63,40.0,39.63,39.75,116638,2.03636478206837,2.05537701949874,2.03636478206837,2.04253091312687,2269909.58628983,0.0,1.0
1988-12-27,39.25,39.63,39.13,39.63,77038,2.01683870038314,2.03636478206837,2.01067256932464,2.03636478206837,1499248.05559591,0.0,1.0
1988-12-28,39.0,39.5,39.0,39.25,59388,2.00399259401127,2.029684806755,2.00399259401127,2.01683870038314,1155758.7622437,0.0,1.0
1988-12-29,39.5,39.75,39.0,39.25,156725,2.029684806755,2.04253091312687,2.00399259401127,2.01683870038314,3050048.69691931,0.0,1.0
1988-12-30,38.75,39.75,38.75,39.0,198338,1.9911464876394,2.04253091312687,1.9911464876394,2.00399259401127,3859885.52209016,0.0,1.0
1989-01-03,38.87,39.37,38.63,38.75,115988,1.9973126186979,2.02300483144163,1.98498035658091,1.9911464876394,2257259.83894258,0.0,1.0
1989-01-04,39.37,39.5,39.0,39.13,158363,2.02300483144163,2.029684806755,2.00399259401127,2.01067256932464,3081926.06023437,0.0,1.0
1989-01-05,39.5,39.88,39.0,39.25,181313,2.029684806755,2.04921088844024,2.00399259401127,2.01683870038314,3528559.44734108,0.0,1.0
1989-01-06,40.12,40.25,39.75,39.88,264400,2.06154315055723,2.0682231258706,2.04253091312687,2.04921088844024,5145527.99786546,0.0,1.0
1989-01-09,38.75,39.37,38.5,39.13,500838,1.9911464876394,2.02300483144163,1.97830038126753,2.01067256932464,9746883.32600204,0.0,1.0
1989-01-10,39.0,39.63,38.75,39.25,479775,2.00399259401127,2.03636478206837,1.9911464876394,2.01683870038314,9336973.12850188,0.0,1.0
1989-01-11,39.25,39.37,38.63,38.75,284075,2.01683870038314,2.02300483144163,1.98498035658091,1.9911464876394,5528426.11949178,0.0,1.0
1989-01-12,39.5,39.88,39.25,39.25,194688,2.029684806755,2.04921088844024,2.01683870038314,2.01683870038314,3788852.32544792,0.0,1.0
1989-01-13,40.25,40.5,39.5,39.63,324050,2.0682231258706,2.08106923224247,2.029684806755,2.03636478206837,6306385.58134759,0.0,1.0
1989-01-16,41.0,41.37,40.63,40.75,239313,2.10676144498621,2.12577368241657,2.08774920755584,2.09391533861434,4657306.13371094,0.0,1.0
1989-01-17,39.13,39.88,39.0,39.75,866513,2.01067256932464,2.04921088844024,2.00399259401127,2.04253091312687,16863339.2663177,0.0,1.0
1989-01-18,39.0,39.25,38.75,39.25,654663,2.00399259401127,2.01683870038314,1.9911464876394,2.01683870038314,12740494.6886028,0.0,1.0
1989-01-19,39.25,39.37,38.75,39.0,542325,2.01683870038314,2.02300483144163,1.9911464876394,2.00399259401127,10554268.0463025,0.0,1.0
1989-01-20,39.5,39.5,39.0,39.13,282700,2.029684806755,2.029684806755,2.00399259401127,2.01067256932464,5501667.03856492,0.0,1.0
1989-01-23,38.38,39.5,38.38,39.37,261513,1.97213425020904,2.029684806755,1.97213425020904,2.02300483144163,5089343.6584939,0.0,1.0
1989-01-24,38.38,39.0,37.87,38.25,378275,1.97213425020904,2.00399259401127,1.94592819321043,1.96545427489567,7361666.42735459,0.0,1.0
1989-01-25,38.5,38.75,38.25,38.5,377638,1.97830038126753,1.9911464876394,1.96545427489567,1.97830038126753,7349269.67495431,0.0,1.0
1989-01-26,39.13,39.25,38.13,38.5,404875,2.01067256932464,2.01683870038314,1.95928814383717,1.97830038126753,7879333.01110354,0.0,1.0
1989-01-27,39.37,39.63,39.0,39.13,562750,2.02300483144163,2.03636478206837,2.00399259401127,2.01067256932464,10951762.0302526,0.0,1.0
1989-01-30,39.5,39.75,39.37,39.5,298963,2.029684806755,2.04253091312687,2.02300483144163,2.029684806755,5818163.71719308,0.0,1.0
1989-01-31,39.75,40.0,39.5,39.75,311700,2.04253091312687,2.05537701949874,2.029684806755,2.04253091312687,6066040.38174986,0.0,1.0
1989-02-01,40.5,41.0,39.75,39.88,323800,2.08106923224247,2.10676144498621,2.04253091312687,2.04921088844024,6301520.29390633,0.0,1.0
1989-02-02,41.0,41.0,40.12,40.63,214238,2.10676144498621,2.10676144498621,2.06154315055723,2.08774920755584,4169317.80335362,0.0,1.0
1989-02-03,40.75,40.87,40.37,40.87,210938,2.09391533861434,2.10008146967283,2.0743892569291,2.10008146967283,4105096.00912913,0.0,1.0
1989-02-06,40.12,40.87,40.0,40.87,204013,2.06154315055723,2.10008146967283,2.05537701949874,2.10008146967283,3970327.54700653,0.0,1.0
1989-02-07,40.63,40.75,40.0,40.0,689850,2.08774920755584,2.09391533861434,2.05537701949874,2.05537701949874,13425274.1653838,0.0,1.0
1989-02-08,40.87,41.0,40.5,40.63,282188,2.10008146967283,2.10676144498621,2.08106923224247,2.08774920755584,5491702.92988525,0.0,1.0
1989-02-09,40.0,40.87,40.0,40.63,371463,2.05537701949874,2.10008146967283,2.05537701949874,2.08774920755584,7229097.07515542,0.0,1.0
1989-02-10,39.0,39.63,38.75,39.37,349513,2.00399259401127,2.03636478206837,1.9911464876394,2.02300483144163,6801924.83781372,0.0,1.0
1989-02-13,38.87,39.25,38.63,39.0,172363,1.9973126186979,2.01683870038314,1.98498035658091,2.00399259401127,3354382.15694433,0.0,1.0
1989-02-14,39.13,39.5,39.0,39.25,86875,2.01067256932464,2.029684806755,2.00399259401127,2.01683870038314,1690687.3858342,0.0,1.0
1989-02-15,39.25,39.5,39.0,39.25,131888,2.01683870038314,2.029684806755,2.00399259401127,2.01683870038314,2566692.12020604,0.0,1.0
1989-02-16,39.0,39.5,38.75,39.37,222050,2.00399259401127,2.029684806755,1.9911464876394,2.02300483144163,4321348.30531779,0.0,1.0
1989-02-17,39.0,39.0,38.75,39.0,378150,2.00399259401127,2.00399259401127,1.9911464876394,2.00399259401127,7359233.78363396,0.0,1.0
1989-02-21,38.0,39.0,37.75,39.0,688088,1.9526081685238,2.00399259401127,1.93976206215193,2.00399259401127,13390983.6194979,0.0,1.0
1989-02-22,37.75,38.13,37.5,38.13,502225,1.93976206215193,1.95928814383717,1.92691595578007,1.95928814383717,9773875.9407261,0.0,1.0
1989-02-23,37.5,37.87,37.25,37.75,299975,1.92691595578007,1.94592819321043,1.9140698494082,1.93976206215193,5837858.40075524,0.0,1.0
1989-02-24,37.25,37.75,37.25,37.63,570938,1.9140698494082,1.93976206215193,1.9140698494082,1.93359593109344,11111109.9245284,0.0,1.0
1989-02-27,37.0,37.37,37.0,37.37,133150,1.90122374303633,1.92023598046669,1.90122374303633,1.92023598046669,2591252.09120948,0.0,1.0
1989-02-28,37.25,37.75,37.25,37.37,359738,1.9140698494082,1.93976206215193,1.9140698494082,1.92023598046669,7000915.09416082,0.0,1.0
1989-03-01,36.75,38.13,36.75,37.25,736638,1.88837763666446,1.95928814383717,1.88837763666446,1.9140698494082,14335822.4405886,0.0,1.0
1989-03-02,37.13,37.13,36.5,36.75,427325,1.9079037183497,1.9079037183497,1.8755315302926,1.88837763666446,8316235.82332775,0.0,1.0
1989-03-03,36.63,37.0,36.5,36.88,303763,1.88221150560597,1.90122374303633,1.8755315302926,1.89505761197784,5911577.23606506,0.0,1.0
1989-03-06,36.88,36.88,36.37,36.37,393150,1.89505761197784,1.89505761197784,1.86885155497923,1.86885155497923,7651151.03010892,0.0,1.0
1989-03-07,36.63,36.88,36.5,36.88,360238,1.88221150560597,1.89505761197784,1.8755315302926,1.89505761197784,7010645.66904332,0.0,1.0
1989-03-08,36.5,36.75,36.25,36.5,308175,1.8755315302926,1.88837763666446,1.86268542392073,1.8755315302926,5997439.82882823,0.0,1.0
1989-03-09,36.63,36.75,36.37,36.63,207038,1.88221150560597,1.88837763666446,1.86885155497923,1.88221150560597,4029197.52504564,0.0,1.0
1989-03-10,36.25,36.75,36.25,36.75,258350,1.86268542392073,1.88837763666446,1.86268542392073,1.88837763666446,5027788.04178722,0.0,1.0
1989-03-13,36.37,36.63,36.37,36.37,108925,1.86885155497923,1.88221150560597,1.86885155497923,1.86885155497923,2119805.7381524,0.0,1.0
1989-03-14,36.5,36.63,36.37,36.5,216000,1.88221150560597,1.88891527261224,1.8755077385997,1.88221150560597,4188689.72828948,0.13,1.0
1989-03-15,36.5,36.75,36.37,36.63,193925,1.88221150560597,1.89510336523341,1.8755077385997,1.88891527261224,3760609.51647471,0.0,1.0
1989-03-16,36.37,36.63,36.37,36.63,299975,1.8755077385997,1.88891527261224,1.8755077385997,1.88891527261224,5817139.82057239,0.0,1.0
1989-03-17,36.0,36.25,35.75,36.0,569688,1.85642778635109,1.86931964597853,1.84353592672365,1.85642778635109,11047436.4533786,0.0,1.0
1989-03-20,36.0,36.25,35.88,36.0,530350,1.85642778635109,1.86931964597853,1.85023969372992,1.85642778635109,10284590.728696,0.0,1.0
1989-03-21,36.0,36.5,36.0,36.13,344238,1.85642778635109,1.88221150560597,1.85642778635109,1.86313155335736,6675491.54947646,0.0,1.0
1989-03-22,36.13,36.37,35.88,36.0,271600,1.86313155335736,1.8755077385997,1.85023969372992,1.85642778635109,5266889.49168252,0.0,1.0
1989-03-23,36.5,36.63,36.13,36.37,189888,1.88221150560597,1.88891527261224,1.86313155335736,1.8755077385997,3682323.68113626,0.0,1.0
1989-03-27,36.75,36.75,36.13,36.5,166050,1.89510336523341,1.89510336523341,1.86313155335736,1.88221150560597,3220055.22862253,0.0,1.0
1989-03-28,36.75,37.0,36.37,36.75,222175,1.89510336523341,1.90799522486084,1.8755077385997,1.89510336523341,4308435.83510516,0.0,1.0
1989-03-29,36.37,36.88,36.25,36.5,194300,1.8755077385997,1.90180713223967,1.86931964597853,1.88221150560597,3767881.54725299,0.0,1.0
1989-03-30,36.5,36.75,36.37,36.37,165300,1.88221150560597,1.89510336523341,1.8755077385997,1.8755077385997,3205511.16706598,0.0,1.0
1989-03-31,36.5,36.75,36.5,36.75,170463,1.88221150560597,1.89510336523341,1.88221150560597,1.89510336523341,3305632.48682134,0.0,1.0
1989-04-03,37.0,37.25,36.63,36.75,199463,1.90799522486084,1.92088708448828,1.88891527261224,1.89510336523341,3868002.86700837,0.0,1.0
1989-04-04,37.13,37.25,36.63,36.75,233013,1.91469899186711,1.92088708448828,1.88891527261224,1.89510336523341,4518607.22063851,0.0,1.0
1989-04-05,37.37,37.5,37.13,37.25,170725,1.92707517710945,1.93377894411572,1.91469899186711,1.92088708448828,3310713.21232511,0.0,1.0
1989-04-06,37.63,37.75,37.25,37.25,150425,1.94048271112199,1.94667080374316,1.92088708448828,1.92088708448828,2917053.94619419,0.0,1.0
1989-04-07,38.13,38.25,37.5,37.75,320013,1.96626643037687,1.97245452299804,1.93377894411572,1.94667080374316,6205718.36119953,0.0,1.0
1989-04-10,38.13,38.13,37.87,38.0,105525,1.96626643037687,1.96626643037687,1.95285889636433,1.9595626633706,2046349.46100809,0.0,1.0
1989-04-11,38.13,38.25,37.87,38.0,134400,1.96626643037687,1.97245452299804,1.95285889636433,1.9595626633706,2606295.83093567,0.0,1.0
1989-04-12,38.63,38.75,38.13,38.25,171988,1.99205014963174,1.99823824225291,1.96626643037687,1.97245452299804,3335205.41198635,0.0,1.0
1989-04-13,38.63,38.75,38.25,38.75,256463,1.99205014963174,1.99823824225291,1.97245452299804,1.99823824225291,4973351.54530697,0.0,1.0
1989-04-14,38.87,38.87,38.38,38.87,194300,2.00442633487408,2.00442633487408,1.9791582900043,2.00442633487408,3767881.547253,0.0,1.0
1989-04-17,39.25,39.5,38.38,38.63,338550,2.02402196150779,2.03691382113523,1.9791582900043,1.99205014963174,6565189.38663149,0.0,1.0
1989-04-18,39.37,39.63,39.25,39.37,615200,2.03021005412896,2.04361758814149,2.02402196150779,2.03021005412896,11930008.8927948,0.0,1.0
1989-04-19,39.88,40.25,39.5,39.5,693875,2.05650944776893,2.07558940001754,2.03691382113523,2.03691382113523,13455680.9500781,0.0,1.0
1989-04-20,39.63,39.88,39.13,39.88,424938,2.04361758814149,2.05650944776893,2.01783386888662,2.05650944776893,8240432.5729624,0.0,1.0
1989-04-21,39.75,39.88,39.25,39.63,314725,2.04980568076266,2.05650944776893,2.02402196150779,2.04361758814149,6103173.03118477,0.0,1.0
1989-04-24,39.13,39.75,39.0,39.5,106288,2.01783386888662,2.04980568076266,2.01113010188035,2.03691382113523,2061145.61963163,0.0,1.0
1989-04-25,39.0,39.5,38.75,39.25,405513,2.01113010188035,2.03691382113523,1.99823824225291,2.02402196150779,7863741.37864747,0.0,1.0
1989-04-26,39.13,39.25,38.75,39.25,167188,2.01783386888662,2.02402196150779,1.99823824225291,2.02402196150779,3242123.41802436,0.0,1.0
1989-04-27,39.25,39.75,39.0,39.25,261000,2.02402196150779,2.04980568076266,2.01113010188035,2.02402196150779,5061333.42168312,0.0,1.0
1989-04-28,39.0,39.25,39.0,39.25,229988,2.01113010188035,2.02402196150779,2.01113010188035,2.02402196150779,4459946.17236038,0.0,1.0
1989-05-01,38.87,39.0,38.5,39.0,210313,2.00442633487408,2.01113010188035,1.98534638262547,2.01113010188035,4078406.9575266,0.0,1.0
1989-05-02,38.5,39.25,38.5,39.13,175013,1.98534638262547,2.02402196150779,1.98534638262547,2.01783386888662,3393866.46026448,0.0,1.0
1989-05-03,39.0,39.0,38.25,38.5,156988,2.01113010188035,2.01113010188035,1.97245452299804,1.98534638262547,3044324.18085513,0.0,1.0
1989-05-04,38.63,39.13,38.5,39.0,193175,1.99205014963174,2.01783386888662,1.98534638262547,2.01113010188035,3746065.45491815,0.0,1.0
1989-05-05,38.63,39.0,38.38,38.63,158113,1.99205014963174,2.01113010188035,1.9791582900043,1.99205014963174,3066140.27318998,0.0,1.0
1989-05-08,37.87,38.13,37.75,38.0,155088,1.95285889636433,1.96626643037687,1.94667080374316,1.9595626633706,3007479.22491185,0.0,1.0
1989-05-09,38.25,38.5,37.75,37.87,179938,1.97245452299804,1.98534638262547,1.94667080374316,1.95285889636433,3489372.46448588,0.0,1.0
1989-05-10,38.63,38.75,38.25,38.38,174513,1.99205014963174,1.99823824225291,1.97245452299804,1.9791582900043,3384170.41922677,0.0,1.0
1989-05-11,38.75,38.87,38.5,38.5,134913,1.99823824225291,2.00442633487408,1.98534638262547,1.98534638262547,2616243.96904037,0.0,1.0
1989-05-12,39.13,39.37,39.0,39.25,379788,2.01783386888662,2.03021005412896,2.01113010188035,2.02402196150779,7364880.06725742,0.0,1.0
1989-05-15,39.25,39.37,39.0,39.25,233400,2.02402196150779,2.03021005412896,2.01113010188035,2.02402196150779,4526111.95640169,0.0,1.0
1989-05-16,39.25,39.5,39.0,39.13,231875,2.02402196150779,2.03691382113523,2.01113010188035,2.01783386888662,4496539.03123668,0.0,1.0
1989-05-17,39.88,40.12,39.0,39.25,304000,2.05650944776893,2.06888563301127,2.01113010188035,2.02402196150779,5895192.95092594,0.0,1.0
1989-05-18,39.63,40.12,39.5,39.75,106413,2.04361758814149,2.06888563301127,2.03691382113523,2.04980568076266,2063569.62989106,0.0,1.0
1989-05-19,38.5,39.5,37.75,39.5,865113,1.98534638262547,2.03691382113523,1.94667080374316,2.03691382113523,16776342.3005079,0.0,1.0
1989-05-22,38.75,39.0,38.0,38.38,640800,1.99823824225291,2.01113010188035,1.9595626633706,1.9791582900043,12426446.1939255,0.0,1.0
1989-05-23,37.87,38.5,37.87,38.5,452413,1.95285889636433,1.98534638262547,1.95285889636433,1.98534638262547,8773230.02798439,0.0,1.0
1989-05-24,38.38,38.38,37.87,37.87,247138,1.9791582900043,1.9791582900043,1.95285889636433,1.95285889636433,4792520.37995374,0.0,1.0
1989-05-25,38.25,38.75,38.0,38.13,131638,1.97245452299804,1.99823824225291,1.9595626633706,1.96626643037687,2552734.90024338,0.0,1.0
1989-05-26,38.25,38.75,38.13,38.38,170588,1.97245452299804,1.99823824225291,1.96626643037687,1.9791582900043,3308056.49708076,0.0,1.0
1989-05-30,38.13,38.5,38.13,38.25,220525,1.96626643037687,1.98534638262547,1.96626643037687,1.97245452299804,4276438.89968072,0.0,1.0
1989-05-31,39.0,39.25,38.0,38.13,355825,2.01113010188035,2.02402196150779,1.9595626633706,1.96626643037687,6900187.60448428,0.0,1.0
1989-06-01,38.87,39.5,38.75,39.0,195188,2.00442633487408,2.03691382113523,1.99823824225291,2.01113010188035,3785101.71613596,0.0,1.0
1989-06-02,39.37,39.75,38.87,39.25,246000,2.03021005412896,2.04980568076266,2.00442633487408,2.02402196150779,4770452.19055191,0.0,1.0
1989-06-05,39.0,39.88,38.87,39.63,415350,2.01113010188035,2.05650944776893,2.00442633487408,2.04361758814149,8054501.29002331,0.0,1.0
1989-06-06,39.75,39.88,39.0,39.13,213463,2.04980568076266,2.05650944776893,2.01113010188035,2.01783386888662,4139492.01606416,0.0,1.0
1989-06-07,40.0,40.0,39.5,39.75,189638,2.0626975403901,2.0626975403901,2.03691382113523,2.04980568076266,3677475.66061742,0.0,1.0
1989-06-08,40.25,40.37,39.75,40.0,203875,2.07558940001754,2.08177749263871,2.04980568076266,2.0626975403901,3953560.73312509,0.0,1.0
1989-06-09,40.25,40.37,40.0,40.37,156725,2.07558940001754,2.08177749263871,2.0626975403901,2.08177749263871,3039224.0632693,0.0,1.0
1989-06-12,40.87,41.37,39.75,40.0,263275,2.10756121189359,2.13334493114846,2.04980568076266,2.0626975403901,5105450.40840468,0.0,1.0
1989-06-13,40.25,41.0,40.25,40.75,210700,2.083324515794,2.12214422726843,2.083324515794,2.10920432344362,4070741.22908203,0.15,1.0
1989-06-14,40.37,40.5,40.0,40.25,139200,2.08953566962991,2.09626441961881,2.0703846119692,2.083324515794,2689355.38247849,0.0,1.0
1989-06-15,39.63,40.5,39.37,40.5,224563,2.05123355430848,2.09626441961881,2.03777605433068,2.09626441961881,4338575.52266895,0.0,1.0
1989-06-16,40.12,40.75,39.0,39.0,333263,2.0765957658051,2.10920432344362,2.01862499666997,2.01862499666997,6438668.41114175,0.0,1.0
1989-06-19,40.0,40.75,39.88,39.88,193175,2.0703846119692,2.10920432344362,2.06417345813329,2.06417345813329,3732156.79605087,0.0,1.0
1989-06-20,40.87,40.87,40.0,40.12,345613,2.11541547727953,2.11541547727953,2.0703846119692,2.0765957658051,6677271.4210096,0.0,1.0
1989-06-21,40.0,40.87,40.0,40.63,165938,2.0703846119692,2.11541547727953,2.0703846119692,2.10299316960771,3205935.7288629,0.0,1.0
1989-06-22,40.25,40.5,40.0,40.0,99863,2.083324515794,2.09626441961881,2.0703846119692,2.0703846119692,1929361.3258653,0.0,1.0
1989-06-23,40.87,40.87,40.12,40.37,113725,2.11541547727953,2.11541547727953,2.0765957658051,2.08953566962991,2197176.29937044,0.0,1.0
1989-06-26,40.63,41.0,40.5,40.5,145763,2.10299316960771,2.12214422726843,2.09626441961881,2.09626441961881,2816153.07913946,0.0,1.0
1989-06-27,41.13,41.5,40.37,40.5,269200,2.12887297725733,2.14802403491804,2.08953566962991,2.09626441961881,5200966.01266673,0.0,1.0
1989-06-28,41.0,41.37,40.63,41.25,216988,2.12214422726843,2.14129528492914,2.10299316960771,2.13508413109323,4192225.90325605,0.0,1.0
1989-06-29,40.25,40.75,40.25,40.5,258738,2.083324515794,2.10920432344362,2.083324515794,2.09626441961881,4998839.3171819,0.0,1.0
1989-06-30,40.12,40.5,39.25,40.5,377763,2.0765957658051,2.09626441961881,2.03156490049477,2.09626441961881,7298412.04993695,0.0,1.0
1989-07-03,39.88,40.0,39.63,39.75,84225,2.06417345813329,2.0703846119692,2.05123355430848,2.05744470814439,1627233.88713542,0.0,1.0
1989-07-05,40.25,40.25,39.88,39.88,140463,2.083324515794,2.083324515794,2.06417345813329,2.06417345813329,2713756.64575486,0.0,1.0
1989-07-06,39.88,40.12,39.63,40.0,137938,2.06417345813329,2.0765957658051,2.05123355430848,2.0703846119692,2664973.43928389,0.0,1.0
1989-07-07,40.12,40.12,39.5,39.88,103388,2.0765957658051,2.0765957658051,2.04450480431958,2.06417345813329,1997464.61410694,0.0,1.0
1989-07-10,40.5,40.63,40.12,40.25,124063,2.09626441961881,2.10299316960771,2.0765957658051,2.083324515794,2396907.30471573,0.0,1.0
1989-07-11,41.5,41.75,40.25,40.5,128225,2.14802403491804,2.16096393874285,2.083324515794,2.09626441961881,2477317.48504529,0.0,1.0
1989-07-12,41.37,41.37,40.87,41.0,150938,2.14129528492914,2.14129528492914,2.11541547727953,2.12214422726843,2916134.50230272,0.0,1.0
1989-07-13,41.13,41.62,41.0,41.5,59750,2.12887297725733,2.15423518875395,2.12214422726843,2.14802403491804,1154374.88579806,0.0,1.0
1989-07-14,41.5,41.5,40.25,40.87,144875,2.14802403491804,2.14802403491804,2.083324515794,2.11541547727953,2798996.84652709,0.0,1.0
1989-07-17,41.0,41.5,40.75,41.13,108050,2.12214422726843,2.14802403491804,2.10920432344362,2.12887297725733,2087534.83532184,0.0,1.0
1989-07-18,40.63,41.0,40.25,41.0,58763,2.10299316960771,2.12214422726843,2.083324515794,2.12214422726843,1135305.9650904,0.0,1.0
1989-07-19,40.87,41.13,40.5,40.75,299338,2.11541547727953,2.12887297725733,2.09626441961881,2.10920432344362,5783234.63707144,0.0,1.0
1989-07-20,40.12,41.13,40.12,40.87,236800,2.0765957658051,2.12887297725733,2.0765957658051,2.11541547727953,4574995.36329675,0.0,1.0
1989-07-21,40.63,41.0,40.5,40.63,255575,2.10299316960771,2.12214422726843,2.09626441961881,2.10299316960771,4937729.89854124,0.0,1.0
1989-07-24,40.0,40.75,40.0,40.63,144625,2.0703846119692,2.10920432344362,2.0703846119692,2.10299316960771,2794166.82608442,0.0,1.0
1989-07-25,40.25,40.37,40.0,40.12,408788,2.083324515794,2.08953566962991,2.0703846119692,2.0765957658051,7897817.58687226,0.0,1.0
1989-07-26,40.5,40.5,40.12,40.37,89275,2.09626441961881,2.09626441961881,2.0765957658051,2.08953566962991,1724800.30007735,0.0,1.0
1989-07-27,40.0,40.63,40.0,40.5,109938,2.0703846119692,2.10299316960771,2.0703846119692,2.09626441961881,2124011.14970488,0.0,1.0
1989-07-28,40.12,40.25,39.75,40.0,139200,2.0765957658051,2.083324515794,2.05744470814439,2.0703846119692,2689355.3824785,0.0,1.0
1989-07-31,40.5,40.5,39.88,40.0,174125,2.09626441961881,2.09626441961881,2.06417345813329,2.0703846119692,3364109.23831945,0.0,1.0
1989-08-01,40.63,40.87,40.25,40.37,358225,2.10299316960771,2.11541547727953,2.083324515794,2.08953566962991,6920936.29230142,0.0,1.0
1989-08-02,41.0,41.13,40.5,40.75,253700,2.12214422726843,2.12887297725733,2.09626441961881,2.10920432344362,4901504.74522121,0.0,1.0
1989-08-03,40.5,41.0,40.5,41.0,208550,2.09626441961881,2.12214422726843,2.09626441961881,2.12214422726843,4029203.05327507,0.0,1.0
1989-08-04,40.25,41.0,40.12,40.5,436775,2.083324515794,2.12214422726843,2.0765957658051,2.09626441961881,8438528.71538825,0.0,1.0
1989-08-07,41.37,41.37,40.25,40.5,347000,2.14129528492914,2.14129528492914,2.083324515794,2.09626441961881,6704068.37442555,0.0,1.0
1989-08-08,42.37,42.37,41.25,41.37,314350,2.19305490022837,2.19305490022837,2.13508413109323,2.14129528492914,6073267.70461289,0.0,1.0
1989-08-09,42.63,43.0,42.13,42.37,253700,2.20651240020617,2.22566345786689,2.18063259255656,2.19305490022837,4901504.74522122,0.0,1.0
1989-08-10,43.0,43.0,42.37,42.63,207288,2.22566345786689,2.22566345786689,2.19305490022837,2.20651240020617,4004821.11008046,0.0,1.0
1989-08-11,42.75,43.75,42.5,43.5,193925,2.21272355404208,2.26448316934131,2.19978365021727,2.2515432655165,3746646.85737889,0.0,1.0
1989-08-14,42.13,42.75,42.0,42.63,99988,2.18063259255656,2.21272355404208,2.17390384256766,2.20651240020617,1931776.33608663,0.0,1.0
1989-08-15,42.5,42.63,42.37,42.5,64300,2.19978365021727,2.20651240020617,2.19305490022837,2.19978365021727,1242281.25785465,0.0,1.0
1989-08-16,42.75,42.87,42.63,42.75,126338,2.21272355404208,2.21893470787799,2.20651240020617,2.21272355404208,2440860.49074402,0.0,1.0
1989-08-17,42.75,43.0,42.75,43.0,115000,2.21272355404208,2.22566345786689,2.21272355404208,2.22566345786689,2221809.40362806,0.0,1.0
1989-08-18,41.5,42.5,40.25,42.5,943288,2.14802403491804,2.19978365021727,2.083324515794,2.19978365021727,18224401.2933001,0.0,1.0
1989-08-21,41.0,41.62,41.0,41.25,187875,2.12214422726843,2.15423518875395,2.12214422726843,2.13508413109323,3629760.36266628,0.0,1.0
1989-08-22,41.13,41.37,41.0,41.13,141225,2.12887297725733,2.14129528492914,2.12214422726843,2.12887297725733,2728478.54806411,0.0,1.0
1989-08-23,42.13,42.13,41.13,41.25,153575,2.18063259255656,2.18063259255656,2.12887297725733,2.13508413109323,2967081.55793199,0.0,1.0
1989-08-24,43.12,43.25,42.0,42.13,210063,2.23187461170279,2.23860336169169,2.17390384256766,2.18063259255656,4058434.33699411,0.0,1.0
1989-08-25,43.0,43.12,42.5,42.75,134913,2.22566345786689,2.23187461170279,2.19978365021727,2.21272355404208,2606530.19192759,0.0,1.0
1989-08-28,43.25,43.25,42.5,42.75,70738,2.23860336169169,2.23860336169169,2.19978365021727,2.21272355404208,1366663.94429428,0.0,1.0
1989-08-29,44.0,44.5,43.37,43.5,380038,2.27742307316612,2.30330288081573,2.2448145155276,2.2515432655165,7342365.23596522,0.0,1.0
1989-08-30,43.25,44.25,43.25,43.63,150288,2.23860336169169,2.29036297699092,2.23860336169169,2.2582720155054,2903576.44915178,0.0,1.0
1989-08-31,43.12,43.37,43.0,43.37,118138,2.23187461170279,2.2448145155276,2.22566345786689,2.2448145155276,2282435.82022446,0.0,1.0
1989-09-01,43.63,43.88,42.63,42.87,357463,2.2582720155054,2.27121191933021,2.20651240020617,2.21893470787799,6906214.38999216,0.0,1.0
1989-09-05,44.0,44.25,43.75,43.88,174000,2.27742307316612,2.29036297699092,2.26448316934131,2.27121191933021,3361694.22809811,0.0,1.0
1989-09-06,43.63,44.0,43.5,44.0,150163,2.2582720155054,2.27742307316612,2.2515432655165,2.27742307316612,2901161.43893044,0.0,1.0
1989-09-07,44.5,44.63,43.88,44.0,204263,2.30330288081573,2.31003163080463,2.27121191933021,2.27742307316612,3946377.86272417,0.0,1.0
1989-09-08,44.38,44.5,44.0,44.5,213975,2.29709172697982,2.30330288081573,2.27742307316612,2.30330288081573,4134014.49688101,0.0,1.0
1989-09-11,44.0,44.5,43.75,44.5,243863,2.27742307316612,2.30330288081573,2.26448316934131,2.30330288081573,4711453.10084304,0.0,1.0
1989-09-12,44.0,44.12,43.75,43.75,220913,2.285187015461,2.29141934368498,2.2722029983277,2.2722029983277,4253556.46353483,0.15,1.0
1989-09-13,44.12,44.63,44.0,44.0,297063,2.29141934368498,2.31790673863692,2.285187015461,2.285187015461,5719782.19356511,0.0,1.0
1989-09-14,43.88,44.12,43.88,43.88,141350,2.27895468723702,2.29141934368498,2.27895468723702,2.27895468723702,2721615.32422559,0.0,1.0
1989-09-15,44.25,44.25,43.88,43.88,220025,2.2981710325943,2.2981710325943,2.27895468723702,2.27895468723702,4236458.51936849,0.0,1.0
1989-09-18,44.0,44.5,44.0,44.38,50050,2.285187015461,2.3111550497276,2.285187015461,2.30492272150362,963684.803519567,0.0,1.0
1989-09-19,44.38,44.38,44.0,44.12,165688,2.30492272150362,2.30492272150362,2.285187015461,2.29141934368498,3190229.92458641,0.0,1.0
1989-09-20,44.63,45.13,44.12,44.12,392638,2.31790673863692,2.34387477290352,2.29141934368498,2.29141934368498,7560025.45223408,0.0,1.0
1989-09-21,44.88,45.5,44.63,44.88,308038,2.33089075577022,2.36309111826081,2.31790673863692,2.33089075577022,5931099.69044077,0.0,1.0
1989-09-22,45.25,45.75,45.0,45.0,254063,2.35010710112751,2.37607513539411,2.3371230839942,2.3371230839942,4891841.2035283,0.0,1.0
1989-09-25,45.38,45.38,45.0,45.13,265675,2.35685879003682,2.35685879003682,2.3371230839942,2.34387477290352,5115423.7797215,0.0,1.0
1989-09-26,45.75,46.5,45.5,45.5,400713,2.37607513539411,2.41502718679401,2.36309111826081,2.36309111826081,7715505.06838633,0.0,1.0
1989-09-27,45.62,45.88,45.38,45.5,76525,2.36932344648479,2.38282682430343,2.35685879003682,2.36309111826081,1473446.14564106,0.0,1.0
1989-09-28,46.75,46.75,45.62,46.0,280163,2.42801120392731,2.42801120392731,2.36932344648479,2.38905915252741,5394382.13003902,0.0,1.0
1989-09-29,46.63,47.0,46.5,46.63,207925,2.42177887570333,2.44099522106061,2.41502718679401,2.42177887570333,4003479.77566046,0.0,1.0
1989-10-02,46.38,46.63,46.0,46.63,57750,2.40879485857003,2.42177887570333,2.38905915252741,2.42177887570333,1111944.00406104,0.0,1.0
1989-10-03,47.0,47.38,46.5,46.63,394163,2.44099522106061,2.46073092710323,2.41502718679401,2.42177887570333,7589388.47571796,0.0,1.0
1989-10-04,48.12,48.5,47.25,47.25,344350,2.4991636178178,2.51889932386042,2.45397923819392,2.45397923819392,6630266.9748644,0.0,1.0
1989-10-05,48.25,48.5,47.75,48.12,197338,2.50591530672712,2.51889932386042,2.47994727246052,2.4991636178178,3799633.00213675,0.0,1.0
1989-10-06,48.25,48.5,48.12,48.25,103138,2.50591530672712,2.51889932386042,2.4991636178178,2.50591530672712,1985864.60070731,0.0,1.0
1989-10-09,48.0,48.12,47.75,48.0,44125,2.49293128959382,2.4991636178178,2.47994727246052,2.49293128959382,849602.236869148,0.0,1.0
1989-10-10,48.38,48.5,47.75,48.0,268575,2.51266699563644,2.51889932386042,2.47994727246052,2.49293128959382,5171261.6604449,0.0,1.0
1989-10-11,48.0,48.25,47.63,48.12,137438,2.49293128959382,2.50591530672712,2.47371494423653,2.4991636178178,2646291.94857387,0.0,1.0
1989-10-12,48.5,48.62,47.63,47.75,182075,2.51889932386042,2.52513165208441,2.47371494423653,2.47994727246052,3505752.45955695,0.0,1.0
1989-10-13,45.0,48.5,44.5,48.0,420138,2.3371230839942,2.51889932386042,2.3111550497276,2.49293128959382,8089522.59702507,0.0,1.0
1989-10-16,45.75,46.25,44.0,44.0,451400,2.37607513539411,2.40204316966071,2.285187015461,2.285187015461,8691454.95122342,0.0,1.0
1989-10-17,46.5,47.25,45.75,45.75,250163,2.41502718679401,2.45397923819392,2.37607513539411,2.37607513539411,4816748.88117614,0.0,1.0
1989-10-18,47.0,47.75,46.38,46.5,139200,2.44099522106061,2.47994727246052,2.40879485857003,2.41502718679401,2680218.27472376,0.0,1.0
1989-10-19,48.88,49.25,47.25,47.25,160750,2.53863502990304,2.55785137526032,2.45397923819392,2.45397923819392,3095151.49182358,0.0,1.0
1989-10-20,48.88,49.5,48.5,49.0,209050,2.53863502990304,2.57083539239363,2.51889932386042,2.54486735812702,4025141.02249282,0.0,1.0
1989-10-23,48.12,49.25,48.0,48.88,116638,2.4991636178178,2.55785137526032,2.49293128959382,2.53863502990304,2245799.56269561,0.0,1.0
1989-10-24,50.5,50.75,47.25,48.12,785813,2.62277146092683,2.63575547806013,2.45397923819392,2.4991636178178,15130390.5396228,0.0,1.0
1989-10-25,48.75,50.12,48.5,50.12,327700,2.53188334099372,2.60303575488421,2.51889932386042,2.60303575488421,6309680.5217455,0.0,1.0
1989-10-26,48.75,49.25,47.75,48.25,201238,2.53188334099372,2.55785137526032,2.47994727246052,2.50591530672712,3874725.32448893,0.0,1.0
1989-10-27,46.5,48.5,46.0,48.5,415350,2.41502718679401,2.51889932386042,2.38905915252741,2.51889932386042,7997332.33050654,0.0,1.0
1989-10-30,46.75,46.75,46.38,46.5,273875,2.42801120392731,2.42801120392731,2.40879485857003,2.41502718679401,5273310.20107736,0.0,1.0
1989-10-31,47.0,47.0,46.5,46.75,182450,2.44099522106061,2.44099522106061,2.41502718679401,2.42801120392731,3512972.87516774,0.0,1.0
1989-11-01,46.5,47.0,46.13,47.0,113100,2.41502718679401,2.44099522106061,2.39581084143673,2.44099522106061,2177677.34821305,0.0,1.0
1989-11-02,45.25,46.5,45.13,46.5,96463,2.35010710112751,2.41502718679401,2.34387477290352,2.41502718679401,1857341.20283532,0.0,1.0
1989-11-03,44.88,45.25,44.75,45.25,99988,2.33089075577022,2.35010710112751,2.3241390668609,2.35010710112751,1925213.10957671,0.0,1.0
1989-11-06,44.5,44.88,44.25,44.88,79300,2.3111550497276,2.33089075577022,2.2981710325943,2.33089075577022,1526877.22116087,0.0,1.0
1989-11-07,45.13,45.25,44.38,44.5,159250,2.34387477290352,2.35010710112751,2.30492272150362,2.3111550497276,3066269.82938044,0.0,1.0
1989-11-08,45.75,46.5,45.0,45.0,233888,2.37607513539411,2.41502718679401,2.3371230839942,2.3371230839942,4503382.84366802,0.0,1.0
1989-11-09,46.0,46.13,45.5,45.62,109188,2.38905915252741,2.39581084143673,2.36309111826081,2.36932344648479,2102353.97256133,0.0,1.0
1989-11-10,46.13,46.38,45.88,45.88,94688,2.39581084143673,2.40879485857003,2.38282682430343,2.38282682430343,1823164.56894427,0.0,1.0
1989-11-13,46.38,46.5,46.0,46.38,53463,2.40879485857003,2.41502718679401,2.38905915252741,2.40879485857003,1029400.21279853,0.0,1.0
1989-11-14,46.5,46.75,46.25,46.25,113600,2.41502718679401,2.42801120392731,2.40204316966071,2.40204316966071,2187304.56902743,0.0,1.0
1989-11-15,46.88,47.12,46.25,46.25,158625,2.43476289283663,2.4472275492846,2.40204316966071,2.40204316966071,3054235.80336246,0.0,1.0
1989-11-16,47.12,47.5,46.88,47.38,109063,2.4472275492846,2.46696325532722,2.43476289283663,2.46073092710323,2099947.16735773,0.0,1.0
1989-11-17,47.5,48.0,47.25,47.5,66950,2.46696325532722,2.49293128959382,2.45397923819392,2.46696325532722,1289084.86704565,0.0,1.0
1989-11-20,47.25,47.25,46.75,47.25,116125,2.45397923819392,2.45397923819392,2.42801120392731,2.45397923819392,2235922.03414005,0.0,1.0
1989-11-21,48.0,48.0,47.25,47.25,103763,2.49293128959382,2.49293128959382,2.45397923819392,2.45397923819392,1997898.62672529,0.0,1.0
1989-11-22,47.0,47.5,46.75,47.5,227588,2.44099522106061,2.46696325532722,2.42801120392731,2.46696325532722,4382079.86140683,0.0,1.0
1989-11-24,47.75,48.0,47.25,47.25,155975,2.47994727246052,2.49293128959382,2.45397923819392,2.45397923819392,3003211.53304624,0.0,1.0
1989-11-27,48.62,48.62,47.88,48.0,167188,2.52513165208441,2.52513165208441,2.48669896136983,2.49293128959382,3219111.58702955,0.0,1.0
1989-11-28,49.37,49.37,48.5,48.75,226838,2.56408370348431,2.56408370348431,2.51889932386042,2.53188334099372,4367639.03018524,0.0,1.0
1989-11-29,48.5,49.5,48.5,49.25,276763,2.51889932386042,2.57083539239363,2.51889932386042,2.55785137526032,5328917.02850122,0.0,1.0
1989-11-30,48.75,48.75,48.0,48.5,176150,2.53188334099372,2.53188334099372,2.49293128959382,2.51889932386042,3391669.89290653,0.0,1.0
1989-12-01,48.62,49.75,48.62,48.88,171475,2.52513165208441,2.58381940952693,2.52513165208441,2.53863502990304,3301655.37829206,0.0,1.0
1989-12-04,49.0,49.37,48.62,48.88,89400,2.54486735812702,2.56408370348431,2.52513165208441,2.53863502990304,1721347.08161138,0.0,1.0
1989-12-05,48.0,49.13,47.88,49.0,190525,2.49293128959382,2.55161904703634,2.48669896136983,2.54486735812702,3668452.49131999,0.0,1.0
1989-12-06,47.5,47.75,47.0,47.75,161763,2.46696325532722,2.47994727246052,2.44099522106061,2.47994727246052,3114656.24119352,0.0,1.0
1989-12-07,46.75,47.5,46.63,47.25,231250,2.42801120392731,2.46696325532722,2.42177887570333,2.45397923819392,4452589.62665135,0.0,1.0
1989-12-08,46.5,47.0,46.13,46.88,210813,2.41502718679401,2.44099522106061,2.39581084143673,2.43476289283663,4059086.60308433,0.0,1.0
1989-12-11,46.38,46.5,46.0,46.25,229613,2.40879485857003,2.41502718679401,2.38905915252741,2.40204316966071,4421070.10570506,0.0,1.0
1989-12-12,45.62,46.25,45.5,45.88,313338,2.37711385676477,2.4099411634233,2.37086103644886,2.39066163411591,6013376.06077256,0.15,1.0
1989-12-13,45.75,46.63,45.25,45.62,448638,2.38388774544034,2.42974176109034,2.35783432745739,2.37711385676477,8609964.34889122,0.0,1.0
1989-12-14,47.5,47.75,46.75,46.75,341700,2.47507470838068,2.48810141737216,2.43599458140625,2.43599458140625,6557680.84294271,0.0,1.0
1989-12-15,47.5,47.88,47.25,47.75,387863,2.47507470838068,2.49487530604773,2.4620479993892,2.48810141737216,7443610.66662654,0.0,1.0
1989-12-18,47.63,48.12,47.5,47.75,220150,2.48184859705625,2.50738094667954,2.47507470838068,2.48810141737216,4224973.47841334,0.0,1.0
1989-12-19,47.75,48.0,47.38,47.5,179425,2.48810141737216,2.50112812636364,2.46882188806477,2.47507470838068,3443406.16109159,0.0,1.0
1989-12-20,47.5,48.0,47.38,48.0,186225,2.47507470838068,2.50112812636364,2.46882188806477,2.50112812636364,3573907.27239393,0.0,1.0
1989-12-21,47.25,47.75,47.0,47.5,195050,2.4620479993892,2.48810141737216,2.44902129039773,2.47507470838068,3743270.84698852,0.0,1.0
1989-12-22,47.12,47.38,47.0,47.25,86875,2.45527411071364,2.46882188806477,2.44902129039773,2.4620479993892,1667247.65358691,0.0,1.0
1989-12-26,47.63,47.88,47.0,47.12,94313,2.48184859705625,2.49487530604773,2.44902129039773,2.45527411071364,1809992.8397438,0.0,1.0
1989-12-27,48.5,48.5,47.5,47.5,142725,2.52718154434659,2.52718154434659,2.47507470838068,2.47507470838068,2739083.98685689,0.0,1.0
1989-12-28,49.0,49.0,48.25,48.38,69725,2.55323496232955,2.55323496232955,2.51415483535511,2.52092872403068,1338116.17434644,0.0,1.0
1989-12-29,49.0,49.0,48.75,48.88,118525,2.55323496232955,2.55323496232955,2.54020825333807,2.54698214201364,2274653.56133972,0.0,1.0
1990-01-02,49.88,49.88,48.0,48.62,164413,2.59908897797955,2.59908897797955,2.50112812636364,2.5334343646625,3155305.76655176,0.0,1.0
1990-01-03,49.62,49.88,49.13,49.88,140963,2.58554120062841,2.59908897797955,2.56000885100511,2.59908897797955,2705268.84595766,0.0,1.0
1990-01-04,49.37,49.75,49.25,49.62,90650,2.57251449163693,2.59231508930398,2.56626167132102,2.58554120062841,1739694.96169961,0.0,1.0
1990-01-05,49.0,49.37,48.88,49.0,164050,2.55323496232955,2.57251449163693,2.54698214201364,2.55323496232955,3148339.310169,0.0,1.0
1990-01-08,49.13,49.37,48.75,48.75,169213,2.56000885100511,2.57251449163693,2.54020825333807,2.54020825333807,3247424.19805931,0.0,1.0
1990-01-09,48.25,49.37,48.25,49.13,132638,2.51415483535511,2.57251449163693,2.51415483535511,2.56000885100511,2545500.94131178,0.0,1.0
1990-01-10,47.75,48.25,46.75,48.0,152188,2.48810141737216,2.51415483535511,2.43599458140625,2.50112812636364,2920691.63630601,0.0,1.0
1990-01-11,48.38,49.0,47.75,47.75,143488,2.52092872403068,2.55323496232955,2.48810141737216,2.48810141737216,2753726.97919861,0.0,1.0
1990-01-12,48.75,48.75,47.38,47.75,245500,2.54020825333807,2.54020825333807,2.46882188806477,2.48810141737216,4711473.94481251,0.0,1.0
1990-01-15,47.88,48.38,47.75,48.38,215613,2.49487530604773,2.52092872403068,2.48810141737216,2.52092872403068,4137902.36929881,0.0,1.0
1990-01-16,48.75,49.0,47.0,47.12,277275,2.54020825333807,2.55323496232955,2.44902129039773,2.45527411071364,5321278.77005249,0.0,1.0
1990-01-17,48.0,49.0,47.75,48.75,274625,2.50112812636364,2.55323496232955,2.48810141737216,2.54020825333807,5270421.71932437,0.0,1.0
1990-01-18,48.0,48.25,47.25,48.0,141463,2.50112812636364,2.51415483535511,2.4620479993892,2.50112812636364,2714864.51590636,0.0,1.0
1990-01-19,48.88,49.0,47.75,48.0,282938,2.54698214201364,2.55323496232955,2.48810141737216,2.50112812636364,5429959.32789149,0.0,1.0
1990-01-22,48.38,49.0,48.12,49.0,209050,2.52092872403068,2.55323496232955,2.50738094667954,2.55323496232955,4011949.60555216,0.0,1.0
1990-01-23,48.12,48.5,47.75,48.12,243350,2.50738094667954,2.52718154434659,2.48810141737216,2.50738094667954,4670212.5640331,0.0,1.0
1990-01-24,48.25,48.5,47.63,48.0,205275,2.51415483535511,2.52718154434659,2.48184859705625,2.50112812636364,3939502.29743947,0.0,1.0
1990-01-25,48.62,49.0,48.38,48.75,266550,2.5334343646625,2.55323496232955,2.52092872403068,2.54020825333807,5115451.64965285,0.0,1.0
1990-01-26,48.25,49.25,48.0,48.88,353563,2.51415483535511,2.56626167132102,2.50112812636364,2.54698214201364,6785347.70814561,0.0,1.0
1990-01-29,47.75,48.62,47.12,48.25,306900,2.48810141737216,2.5334343646625,2.45527411071364,2.51415483535511,5889822.21451307,0.0,1.0
1990-01-30,47.75,48.25,47.25,48.0,239700,2.48810141737216,2.51415483535511,2.4620479993892,2.50112812636364,4600164.17340757,0.0,1.0
1990-01-31,47.0,47.5,46.75,47.25,347125,2.44902129039773,2.47507470838068,2.43599458140625,2.4620479993892,6661793.86188611,0.0,1.0
1990-02-01,48.12,48.25,46.88,47.25,225688,2.50738094667954,2.51415483535511,2.44276847008182,2.4620479993892,4331255.11876516,0.0,1.0
1990-02-02,48.12,48.25,47.75,48.0,249913,2.50738094667954,2.51415483535511,2.48810141737216,2.50112812636364,4796165.32777976,0.0,1.0
1990-02-05,48.0,48.12,47.88,48.0,122300,2.50112812636364,2.50738094667954,2.49487530604773,2.50112812636364,2347100.86945242,0.0,1.0
1990-02-06,48.62,48.62,47.88,48.12,198213,2.5334343646625,2.5334343646625,2.49487530604773,2.50738094667954,3803973.055084,0.0,1.0
1990-02-07,49.88,50.0,48.38,48.62,461238,2.59908897797955,2.60534179829545,2.52092872403068,2.5334343646625,8851775.23159849,0.0,1.0
1990-02-08,49.37,50.12,49.37,50.0,437400,2.57251449163693,2.61159461861136,2.57251449163693,2.60534179829545,8394292.07112421,0.0,1.0
1990-02-09,50.0,50.12,49.5,49.75,120663,2.60534179829545,2.61159461861136,2.5792883803125,2.59231508930398,2315684.64604038,0.0,1.0
1990-02-12,49.37,50.0,49.25,50.0,128613,2.57251449163693,2.60534179829545,2.56626167132102,2.60534179829545,2468255.79822473,0.0,1.0
1990-02-13,49.37,49.5,48.75,49.37,364275,2.57251449163693,2.5792883803125,2.54020825333807,2.57251449163693,6990925.34112659,0.0,1.0
1990-02-14,48.88,49.37,48.75,49.0,161013,2.54698214201364,2.57251449163693,2.54020825333807,2.55323496232955,3090055.21090059,0.0,1.0
1990-02-15,50.25,50.25,48.88,49.0,520375,2.61836850728693,2.61836850728693,2.54698214201364,2.55323496232955,9986693.49911125,0.0,1.0
1990-02-16,50.63,50.75,50.25,50.38,342963,2.63816910495398,2.64442192526989,2.61836850728693,2.6251423959625,6581919.50523312,0.0,1.0
1990-02-20,50.5,50.75,50.25,50.5,543075,2.63139521627841,2.64442192526989,2.61836850728693,2.63139521627841,10422336.9147823,0.0,1.0
1990-02-21,49.75,50.25,49.75,50.12,541188,2.59231508930398,2.61836850728693,2.59231508930398,2.61159461861136,10386122.8563959,0.0,1.0
1990-02-22,49.62,50.38,49.5,49.75,352425,2.58554120062841,2.6251423959625,2.5792883803125,2.59231508930398,6763507.96334235,0.0,1.0
1990-02-23,49.62,49.88,48.75,49.25,246763,2.58554120062841,2.59908897797955,2.54020825333807,2.56626167132102,4735712.60710293,0.0,1.0
1990-02-26,50.12,50.38,49.62,49.88,144113,2.61159461861136,2.6251423959625,2.58554120062841,2.59908897797955,2765721.56663448,0.0,1.0
1990-02-27,50.5,51.38,50.0,50.12,250663,2.63139521627841,2.67724923192841,2.60534179829545,2.61159461861136,4810558.8327028,0.0,1.0
1990-02-28,50.25,51.0,50.12,50.25,201363,2.61836850728693,2.65744863426136,2.61159461861136,2.61836850728693,3864425.77576082,0.0,1.0
1990-03-01,49.75,50.63,49.62,50.12,281563,2.59231508930398,2.63816910495398,2.58554120062841,2.61159461861136,5403571.23553256,0.0,1.0
1990-03-02,50.75,51.0,49.5,49.62,418375,2.64442192526989,2.65744863426136,2.5792883803125,2.58554120062841,8029176.82957609,0.0,1.0
1990-03-05,51.5,52.12,51.25,51.5,322925,2.68350205224432,2.71580829054318,2.67047534325284,2.68350205224432,6197363.43636895,0.0,1.0
1990-03-06,52.75,52.75,51.25,51.25,307038,2.7486355972017,2.7486355972017,2.67047534325284,2.67047534325284,5892470.61941892,0.0,1.0
1990-03-07,53.25,53.5,52.75,53.25,448750,2.77468901518466,2.78771572417614,2.7486355972017,2.77468901518466,8612113.77895973,0.0,1.0
1990-03-08,53.0,53.5,52.5,53.25,402863,2.76166230619318,2.78771572417614,2.73560888821023,2.77468901518466,7731480.76508759,0.0,1.0
1990-03-09,52.0,52.75,51.75,52.5,369063,2.70955547022727,2.7486355972017,2.6965287612358,2.73560888821023,7082813.47655536,0.0,1.0
1990-03-12,52.0,52.12,51.75,52.0,214475,2.70955547022727,2.71580829054318,2.6965287612358,2.70955547022727,4116062.62449558,0.0,1.0
1990-03-13,51.0,52.25,51.0,51.75,243238,2.66526465965625,2.73058977386351,2.66526465965625,2.70445972818061,4654373.79926087,0.15,1.0
1990-03-14,51.5,51.62,50.75,51.0,181063,2.69139470533915,2.69766591630305,2.6521996368148,2.66526465965625,3464651.42459473,0.0,1.0
1990-03-15,51.88,51.88,51.0,51.5,244225,2.71125354005816,2.71125354005816,2.66526465965625,2.69139470533915,4673260.10378513,0.0,1.0
1990-03-16,53.37,53.5,52.5,52.75,415725,2.78912107619322,2.79591488807077,2.74365479670496,2.75671981954642,7954922.94665194,0.0,1.0
1990-03-19,53.37,53.5,52.75,53.0,191650,2.78912107619322,2.79591488807077,2.75671981954642,2.76978484238787,3667234.30807828,0.0,1.0
1990-03-20,53.25,53.88,52.62,53.25,418888,2.78284986522932,2.81577372278978,2.74992600766886,2.78284986522932,8015447.14240698,0.0,1.0
1990-03-21,53.63,53.63,52.88,53.5,458088,2.80270869994833,2.80270869994833,2.76351363142397,2.79591488807077,8765541.50649082,0.0,1.0
1990-03-22,52.25,53.75,52.0,53.5,260250,2.73058977386351,2.80897991091222,2.71752475102206,2.79591488807077,4979899.44522502,0.0,1.0
1990-03-23,52.5,52.88,52.0,52.5,147638,2.74365479670496,2.76351363142397,2.71752475102206,2.74365479670496,2825062.03379109,0.0,1.0
1990-03-26,52.0,52.62,52.0,52.5,163163,2.71752475102206,2.74992600766886,2.71752475102206,2.74365479670496,3122133.84507684,0.0,1.0
1990-03-27,52.0,52.0,51.0,51.75,244875,2.71752475102206,2.71752475102206,2.66526465965625,2.70445972818061,4685697.89298549,0.0,1.0
1990-03-28,51.88,52.12,51.62,51.88,173500,2.71125354005816,2.72379596198596,2.69766591630305,2.71125354005816,3319932.96348335,0.0,1.0
1990-03-29,52.5,52.88,51.88,52.12,137938,2.74365479670496,2.76351363142397,2.71125354005816,2.72379596198596,2639451.94880096,0.0,1.0
1990-03-30,53.37,53.5,51.88,52.37,279175,2.78912107619322,2.79591488807077,2.71125354005816,2.73686098482741,5342030.46155886,0.0,1.0
1990-04-02,53.63,53.75,52.62,53.12,157350,2.80270869994833,2.80897991091222,2.74992600766886,2.77605605335176,3010901.73950492,0.0,1.0
1990-04-03,53.5,54.5,53.12,53.63,291138,2.79591488807077,2.84817497943658,2.77605605335176,2.80270869994833,5570943.1880266,0.0,1.0
1990-04-04,54.0,54.5,53.63,54.25,374238,2.82204493375368,2.84817497943658,2.80270869994833,2.83510995659513,7161066.6996431,0.0,1.0
1990-04-05,53.88,54.25,53.75,54.13,212088,2.81577372278978,2.83510995659513,2.80897991091222,2.82883874563123,4058316.67065853,0.0,1.0
1990-04-06,53.88,54.0,53.25,54.0,144363,2.81577372278978,2.82204493375368,2.78284986522932,2.82204493375368,2762394.71128153,0.0,1.0
1990-04-09,53.12,54.25,53.12,53.63,118900,2.77605605335176,2.83510995659513,2.77605605335176,2.80270869994833,2275158.67065228,0.0,1.0
1990-04-10,53.0,53.75,53.0,53.5,95188,2.76978484238787,2.80897991091222,2.76978484238787,2.79591488807077,1821428.12062278,0.0,1.0
1990-04-11,53.37,53.75,53.12,53.25,165938,2.78912107619322,2.80897991091222,2.77605605335176,2.78284986522932,3175233.63743227,0.0,1.0
1990-04-12,54.0,54.75,53.63,54.63,324425,2.82204493375368,2.86124000227803,2.80270869994833,2.85496879131414,6207891.94050768,0.0,1.0
1990-04-16,54.0,54.25,53.88,54.25,569688,2.82204493375368,2.83510995659513,2.81577372278978,2.83510995659513,10901014.2368928,0.0,1.0
1990-04-17,53.37,54.0,53.37,53.88,102125,2.78912107619322,2.82204493375368,2.78912107619322,2.81577372278978,1954168.03398119,0.0,1.0
1990-04-18,53.0,53.88,52.62,53.75,276138,2.76978484238787,2.81577372278978,2.74992600766886,2.80897991091222,5283917.28340267,0.0,1.0
1990-04-19,51.88,53.37,51.62,53.0,152438,2.71125354005816,2.78912107619322,2.69766591630305,2.76978484238787,2916910.32327075,0.0,1.0
1990-04-20,50.87,52.12,50.5,52.0,158875,2.65847084777869,2.72379596198596,2.63913461397334,2.71752475102206,3040082.70647503,0.0,1.0
1990-04-23,50.75,51.12,50.38,50.5,119775,2.6521996368148,2.67153587062015,2.63286340300945,2.63913461397334,2291901.848422,0.0,1.0
1990-04-24,50.75,51.5,50.38,51.25,111338,2.6521996368148,2.69139470533915,2.63286340300945,2.6783296824977,2130459.3446012,0.0,1.0
1990-04-25,50.75,50.87,50.5,50.75,86113,2.6521996368148,2.65847084777869,2.63913461397334,2.6521996368148,1647777.44832531,0.0,1.0
1990-04-26,51.0,51.5,50.25,50.75,137563,2.66526465965625,2.69139470533915,2.62606959113189,2.6521996368148,2632276.30118536,0.0,1.0
1990-04-27,50.0,51.0,49.75,50.75,242850,2.61300456829044,2.66526465965625,2.59993954544899,2.6521996368148,4646949.39586127,0.0,1.0
1990-04-30,50.38,50.5,50.0,50.0,135038,2.63286340300945,2.63913461397334,2.61300456829044,2.61300456829044,2583960.27390699,0.0,1.0
1990-05-01,51.0,51.12,50.0,50.5,149038,2.66526465965625,2.67153587062015,2.61300456829044,2.63913461397334,2851851.11822265,0.0,1.0
1990-05-02,51.75,52.0,51.0,51.0,148650,2.70445972818061,2.71752475102206,2.66526465965625,2.66526465965625,2844426.71482305,0.0,1.0
1990-05-03,52.12,52.25,51.25,51.75,133525,2.72379596198596,2.73058977386351,2.6783296824977,2.70445972818061,2555008.92766059,0.0,1.0
1990-05-04,52.75,52.75,52.0,52.37,82963,2.75671981954642,2.75671981954642,2.71752475102206,2.73686098482741,1587502.00835428,0.0,1.0
1990-05-07,54.0,54.0,52.62,52.75,224188,2.82204493375368,2.82204493375368,2.74992600766886,2.75671981954642,4289850.90038849,0.0,1.0
1990-05-08,53.75,54.0,53.5,53.88,139588,2.80897991091222,2.82204493375368,2.79591488807077,2.81577372278978,2671024.79830959,0.0,1.0
1990-05-09,53.63,53.88,53.25,53.75,92288,2.80270869994833,2.81577372278978,2.78284986522932,2.80897991091222,1765936.44572882,0.0,1.0
1990-05-10,53.75,54.0,53.63,53.88,98600,2.80897991091222,2.82204493375368,2.80270869994833,2.81577372278978,1886716.94639457,0.0,1.0
1990-05-11,54.5,55.0,53.75,54.0,205650,2.84817497943658,2.87430502511948,2.80897991091222,2.82204493375368,3935125.15239395,0.0,1.0
1990-05-14,56.13,57.0,54.63,54.75,373475,2.93335892836285,2.9788252078511,2.85496879131414,2.86124000227803,7146466.64862791,0.0,1.0
1990-05-15,55.75,56.25,55.0,55.25,178288,2.91350009364384,2.93963013932675,2.87430502511948,2.88737004796094,3411551.6322393,0.0,1.0
1990-05-16,55.75,55.88,54.87,55.25,215363,2.91350009364384,2.9202939055214,2.86751121324193,2.88737004796094,4120983.99316809,0.0,1.0
1990-05-17,56.37,56.63,55.75,55.75,157113,2.94590135029064,2.95948897404575,2.91350009364384,2.91350009364384,3006366.73021187,0.0,1.0
1990-05-18,57.37,57.37,56.13,56.37,144500,2.99816144165645,2.99816144165645,2.93335892836285,2.94590135029064,2765016.21454377,0.0,1.0
1990-05-21,58.0,58.5,56.75,56.88,215613,3.03108529921691,3.05721534489982,2.96576018500965,2.97255399688721,4125767.75824516,0.0,1.0
1990-05-22,57.0,58.5,56.75,58.25,172875,2.9788252078511,3.05721534489982,2.96576018500965,3.04415032205836,3307973.55079068,0.0,1.0
1990-05-23,57.37,57.37,56.63,57.0,286863,2.99816144165645,2.99816144165645,2.95948897404575,2.9788252078511,5489140.80520878,0.0,1.0
1990-05-24,57.25,57.37,57.0,57.25,183075,2.99189023069255,2.99816144165645,2.9788252078511,2.99189023069255,3503151.16593495,0.0,1.0
1990-05-25,56.25,57.0,56.25,56.75,59388,2.93963013932675,2.9788252078511,2.93963013932675,2.96576018500965,1136392.96158702,0.0,1.0
1990-05-29,58.0,58.25,55.63,55.75,168700,3.03108529921691,3.04415032205836,2.90722888267994,2.91350009364384,3228084.67400369,0.0,1.0
1990-05-30,57.25,58.5,57.13,57.25,225450,2.99189023069255,3.05721534489982,2.98561901972866,2.99189023069255,4313999.34649753,0.0,1.0
1990-05-31,57.63,58.0,57.25,57.37,145250,3.01174906541156,3.03108529921691,2.99189023069255,2.99816144165645,2779367.50977496,0.0,1.0
1990-06-01,57.63,58.38,57.5,57.87,87125,3.01174906541156,3.05094413393592,3.00495525353401,3.02429148733936,1667142.12935727,0.0,1.0
1990-06-04,58.25,58.75,57.37,57.37,136163,3.04415032205836,3.07028036774127,2.99816144165645,2.99816144165645,2605487.21675379,0.0,1.0
1990-06-05,57.87,58.63,57.75,58.25,188250,3.02429148733936,3.06400915677737,3.01802027637546,3.04415032205836,3602175.10303019,0.0,1.0
1990-06-06,57.13,57.75,57.13,57.63,135925,2.98561901972866,3.01802027637546,2.98561901972866,3.01174906541156,2600933.07240042,0.0,1.0
1990-06-07,56.75,57.37,55.75,57.37,148788,2.96576018500965,2.99816144165645,2.91350009364384,2.99816144165645,2847067.35314559,0.0,1.0
1990-06-08,56.0,56.63,55.5,56.5,117000,2.92656511648529,2.95948897404575,2.90043507080239,2.9526951621682,2238802.05606658,0.0,1.0
1990-06-11,56.0,56.0,55.0,55.0,113988,2.92656511648529,2.92656511648529,2.87430502511948,2.87430502511948,2181167.2544181,0.0,1.0
1990-06-12,57.13,57.25,56.0,56.25,142100,2.98561901972866,2.99189023069255,2.92656511648529,2.93963013932675,2719092.06980394,0.0,1.0
1990-06-13,56.75,57.25,56.5,57.25,145375,2.96576018500965,2.99189023069255,2.9526951621682,2.99189023069255,2781759.39231349,0.0,1.0
1990-06-14,55.63,56.63,55.25,56.63,126213,2.91637439866896,2.96879888902792,2.89645309233256,2.96879888902792,2407519.82777126,0.175,1.0
1990-06-15,55.0,55.25,54.5,54.5,267938,2.88334696974282,2.89645309233256,2.85713472456334,2.85713472456334,5110931.89777102,0.0,1.0
1990-06-18,55.13,55.5,54.87,55.0,196450,2.89016215348948,2.9095592149223,2.87653178599615,2.88334696974282,3747294.41630944,0.0,1.0
1990-06-19,54.87,55.25,54.87,54.87,194300,2.87653178599615,2.89645309233256,2.87653178599615,2.87653178599615,3706283.04957457,0.0,1.0
1990-06-20,55.25,55.38,54.87,55.13,162775,2.89645309233256,2.90326827607922,2.87653178599615,2.89016215348948,3104941.96291559,0.0,1.0
1990-06-21,55.63,55.63,55.0,55.13,213463,2.91637439866896,2.91637439866896,2.88334696974282,2.89016215348948,4071818.31503519,0.0,1.0
1990-06-22,55.88,56.25,55.75,55.75,137563,2.9294805212587,2.94887758269152,2.92266533751204,2.92266533751204,2624021.69402278,0.0,1.0
1990-06-25,55.0,56.0,55.0,56.0,157738,2.88334696974282,2.93577146010178,2.88334696974282,2.93577146010178,3008860.91443023,0.0,1.0
1990-06-26,54.87,55.88,54.5,55.5,227463,2.87653178599615,2.9294805212587,2.85713472456334,2.9095592149223,4338869.07516923,0.0,1.0
1990-06-27,54.87,55.0,54.38,54.63,169213,2.87653178599615,2.88334696974282,2.85084378572026,2.86394990831,3227747.16246867,0.0,1.0
1990-06-28,54.87,55.0,54.5,55.0,265413,2.87653178599615,2.88334696974282,2.85713472456334,2.88334696974282,5062767.38567543,0.0,1.0
1990-06-29,55.25,55.63,55.0,55.13,177650,2.89645309233256,2.91637439866896,2.88334696974282,2.89016215348948,3388683.39555801,0.0,1.0
1990-07-02,55.75,55.88,55.0,55.25,80813,2.92266533751204,2.9294805212587,2.88334696974282,2.89645309233256,1541512.36276515,0.0,1.0
1990-07-03,56.37,56.75,55.75,56.0,184350,2.95516852153459,2.975089827871,2.92266533751204,2.93577146010178,3516486.25933645,0.0,1.0
1990-07-05,56.25,57.0,55.5,57.0,127850,2.94887758269152,2.98819595046074,2.9095592149223,2.98819595046074,2438745.69165264,0.0,1.0
1990-07-06,55.75,56.25,55.5,55.75,143738,2.92266533751204,2.94887758269152,2.9095592149223,2.92266533751204,2741810.15429619,0.0,1.0
1990-07-09,55.5,56.0,55.25,55.75,87763,2.9095592149223,2.93577146010178,2.89645309233256,2.92266533751204,1674083.99011741,0.0,1.0
1990-07-10,54.75,55.5,54.25,55.5,155975,2.87024084715308,2.9095592149223,2.8440286019736,2.9095592149223,2975231.59370763,0.0,1.0
1990-07-11,56.37,56.37,55.0,55.25,226338,2.95516852153459,2.95516852153459,2.88334696974282,2.89645309233256,4317409.63908703,0.0,1.0
1990-07-12,57.37,57.5,56.25,56.37,337800,3.00759301189355,3.01440819564022,2.94887758269152,2.95516852153459,6443553.34094848,0.0,1.0
1990-07-13,57.87,58.13,57.25,57.37,159250,3.03380525707303,3.04743562456636,3.00130207305048,3.00759301189355,3037702.39652471,0.0,1.0
1990-07-16,58.87,59.0,57.63,57.63,121175,3.08622974743199,3.09304493117866,3.02122337938688,3.02122337938688,2311419.70423159,0.0,1.0
1990-07-17,60.25,60.25,59.25,59.5,192400,3.15857554412736,3.15857554412736,3.1061510537684,3.11925717635814,3670040.44641352,0.0,1.0
1990-07-18,59.0,60.0,58.5,59.75,283588,3.09304493117866,3.14546942153762,3.06683268599918,3.13236329894788,5409456.49749229,0.0,1.0
1990-07-19,57.87,58.5,57.25,58.5,190013,3.03380525707303,3.06683268599918,3.00130207305048,3.06683268599918,3624508.29181067,0.0,1.0
1990-07-20,56.0,57.63,56.0,57.63,309550,2.93577146010178,3.02122337938688,2.93577146010178,3.02122337938688,5904683.05710657,0.0,1.0
1990-07-23,53.75,55.75,53.5,55.75,371838,2.81781635679412,2.92266533751204,2.80471023420438,2.92266533751204,7092830.0390515,0.0,1.0
1990-07-24,54.5,54.5,53.25,53.75,293413,2.85713472456334,2.85713472456334,2.79160411161464,2.81781635679412,5596868.9059435,0.0,1.0
1990-07-25,55.0,55.0,54.0,54.5,102875,2.88334696974282,2.88334696974282,2.83092247938386,2.85713472456334,1962346.21062781,0.0,1.0
1990-07-26,54.0,54.75,53.75,54.5,203388,2.83092247938386,2.87024084715308,2.81781635679412,2.85713472456334,3879637.14301015,0.0,1.0
1990-07-27,53.5,54.0,53.12,54.0,113725,2.80471023420438,2.83092247938386,2.78478892786797,2.83092247938386,2169310.54973169,0.0,1.0
1990-07-30,53.63,53.63,52.62,53.0,97838,2.81152541795104,2.81152541795104,2.75857668268849,2.7784979890249,1866265.16214244,0.0,1.0
1990-07-31,52.75,54.0,52.37,53.5,231500,2.76539186643516,2.83092247938386,2.74547056009875,2.80471023420438,4415875.0693593,0.0,1.0
1990-08-01,52.75,53.12,52.62,52.75,171738,2.76539186643516,2.78478892786797,2.75857668268849,2.76539186643516,3275911.67456426,0.0,1.0
1990-08-02,52.75,53.0,52.12,52.5,233138,2.76539186643516,2.7784979890249,2.73236443750901,2.75228574384542,4447120.00829498,0.0,1.0
1990-08-03,51.88,52.5,50.75,52.5,257338,2.71978255982286,2.75228574384542,2.66054288571724,2.75228574384542,4908736.32224097,0.0,1.0
1990-08-06,50.0,50.75,49.5,50.5,280050,2.62122451794801,2.66054288571724,2.59501227276853,2.64743676312749,5341968.95539557,0.0,1.0
1990-08-07,49.88,51.0,49.5,50.25,335025,2.61493357910494,2.67364900830697,2.59501227276853,2.63433064053775,6390620.06527905,0.0,1.0
1990-08-08,50.12,50.25,49.75,50.12,293663,2.62751545679109,2.63433064053775,2.60811839535827,2.62751545679109,5601637.66951733,0.0,1.0
1990-08-09,51.25,51.25,50.0,50.0,131388,2.68675513089672,2.68675513089672,2.62122451794801,2.62122451794801,2506233.23374937,0.0,1.0
1990-08-10,51.0,51.75,50.75,51.5,149925,2.67364900830697,2.7129673760762,2.66054288571724,2.69986125348646,2859827.51522114,0.0,1.0
1990-08-13,50.75,50.87,50.25,50.38,200475,2.66054288571724,2.66683382456031,2.63433064053775,2.64114582428442,3824071.50984797,0.0,1.0
1990-08-14,50.75,51.0,50.75,50.75,174875,2.66054288571724,2.67364900830697,2.66054288571724,2.66054288571724,3335750.11988858,0.0,1.0
1990-08-15,51.88,52.25,51.0,51.0,138575,2.71978255982286,2.73917962125568,2.67364900830697,2.67364900830697,2643325.64896961,0.0,1.0
1990-08-16,50.38,51.62,50.25,51.62,533750,2.64114582428442,2.70615219232953,2.63433064053775,2.70615219232953,10181310.2301103,0.0,1.0
1990-08-17,49.0,50.0,48.38,49.75,493150,2.56880002758905,2.62122451794801,2.5362968435665,2.60811839535827,9406863.02572158,0.0,1.0
1990-08-20,49.5,49.5,49.0,49.0,240075,2.59501227276853,2.59501227276853,2.56880002758905,2.56880002758905,4579443.65994141,0.0,1.0
1990-08-21,48.0,49.25,47.63,49.25,359113,2.51637553723009,2.58190615017879,2.49697847579728,2.58190615017879,6850099.97314398,0.0,1.0
1990-08-22,48.38,48.88,47.88,48.0,230875,2.5362968435665,2.56250908874598,2.51008459838702,2.51637553723009,4403953.16042475,0.0,1.0
1990-08-23,47.5,47.88,46.75,47.0,423163,2.49016329205061,2.51008459838702,2.45084492428139,2.46395104687113,8071857.20075721,0.0,1.0
1990-08-24,48.25,48.25,47.38,48.0,236800,2.52948165981983,2.52948165981983,2.48387235320754,2.51637553723009,4516972.85712434,0.0,1.0
1990-08-27,50.5,50.75,48.75,49.0,197338,2.64743676312749,2.66054288571724,2.55569390499931,2.56880002758905,3764233.06452366,0.0,1.0
1990-08-28,50.63,50.87,50.38,50.63,222550,2.65425194687416,2.66683382456031,2.64114582428442,2.65425194687416,4245153.33341647,0.0,1.0
1990-08-29,50.38,51.12,50.12,50.63,240463,2.64114582428442,2.67993994715005,2.62751545679109,2.65425194687416,4586844.78100798,0.0,1.0
1990-08-30,49.62,50.5,49.37,50.5,176900,2.60130321161161,2.64743676312749,2.58819708902187,2.64743676312749,3374377.10483655,0.0,1.0
1990-08-31,50.38,50.38,49.5,49.5,157475,2.64114582428442,2.64114582428442,2.59501227276853,2.59501227276853,3003844.17515057,0.0,1.0
1990-09-04,50.63,50.63,50.0,50.12,102513,2.65425194687416,2.65425194687416,2.62122451794801,2.62751545679109,1955441.04097292,0.0,1.0
1990-09-05,50.63,51.0,50.5,50.63,228225,2.65425194687416,2.67364900830697,2.64743676312749,2.65425194687416,4353404.26654223,0.0,1.0
1990-09-06,50.25,50.63,50.12,50.63,60013,2.63433064053775,2.65425194687416,2.62751545679109,2.65425194687416,1144751.23342316,0.0,1.0
1990-09-07,51.0,51.5,50.0,50.0,129238,2.67364900830697,2.69986125348646,2.62122451794801,2.62122451794801,2465221.86701451,0.0,1.0
1990-09-10,50.5,51.5,50.5,51.25,131638,2.64743676312749,2.69986125348646,2.64743676312749,2.68675513089672,2511001.9973232,0.0,1.0
1990-09-11,50.25,50.75,50.12,50.12,74888,2.64350492635057,2.66980845795605,2.63666600813315,2.63666600813315,1423535.08120565,0.175,1.0
1990-09-12,49.25,50.25,49.0,50.25,186350,2.59089786313962,2.64350492635057,2.57774609733688,2.64350492635057,3542299.99976862,0.0,1.0
1990-09-13,48.75,49.13,48.62,49.0,214238,2.56459433153414,2.5845850155543,2.55775541331671,2.57774609733688,4072418.92863123,0.0,1.0
1990-09-14,47.75,48.62,47.63,48.5,125700,2.51198726832318,2.55775541331671,2.50567442073787,2.5514425657314,2389412.98616,0.0,1.0
1990-09-17,47.5,47.63,47.25,47.63,252688,2.49883550252044,2.50567442073787,2.4856837367177,2.50567442073787,4803309.37666507,0.0,1.0
1990-09-18,47.75,47.75,47.12,47.25,183575,2.51198726832318,2.51198726832318,2.47884481850028,2.4856837367177,3489550.42907178,0.0,1.0
1990-09-19,47.88,48.25,47.75,48.0,253700,2.51882618654061,2.53829079992866,2.51198726832318,2.52513903412592,4822546.33722189,0.0,1.0
1990-09-20,47.63,47.75,47.38,47.75,218763,2.50567442073787,2.51198726832318,2.49252265493513,2.51198726832318,4158433.99436213,0.0,1.0
1990-09-21,48.75,49.0,47.5,47.63,234275,2.56459433153414,2.57774609733688,2.49883550252044,2.50567442073787,4453299.34234395,0.0,1.0
1990-09-24,48.62,49.0,48.38,48.75,278663,2.55775541331671,2.57774609733688,2.54512971814608,2.56459433153414,5297064.36724189,0.0,1.0
1990-09-25,49.75,50.0,48.62,48.88,98350,2.61720139474509,2.63035316054783,2.55775541331671,2.57143324975156,1869520.82091358,0.0,1.0
1990-09-26,48.62,49.37,48.5,49.37,179425,2.55775541331671,2.59721071072493,2.5514425657314,2.59721071072493,3410663.68370532,0.0,1.0
1990-09-27,48.62,49.25,48.38,48.88,209688,2.55775541331671,2.59089786313962,2.54512971814608,2.57143324975156,3985928.64154272,0.0,1.0
1990-09-28,49.62,49.75,48.12,48.5,265538,2.61036247652767,2.61720139474509,2.53145188171123,2.5514425657314,5047573.15448651,0.0,1.0
1990-10-01,50.25,50.5,49.75,49.88,265050,2.64350492635057,2.65665669215331,2.61720139474509,2.62404031296252,5038296.83358559,0.0,1.0
1990-10-02,50.0,50.5,50.0,50.25,209563,2.63035316054783,2.65665669215331,2.63035316054783,2.64350492635057,3983552.53475457,0.0,1.0
1990-10-03,48.25,50.0,48.25,49.88,354575,2.53829079992866,2.63035316054783,2.53829079992866,2.62404031296252,6740064.51525603,0.0,1.0
1990-10-04,46.88,47.75,46.75,47.75,1089700,2.46621912332965,2.51198726832318,2.45938020511222,2.51198726832318,20713948.5363449,0.0,1.0
1990-10-05,47.25,47.5,46.25,46.5,455938,2.4856837367177,2.49883550252044,2.43307667350675,2.44622843930949,8666859.01419109,0.0,1.0
1990-10-08,47.38,47.88,47.12,47.5,362513,2.49252265493513,2.51882618654061,2.47884481850028,2.49883550252044,6890956.80073047,0.0,1.0
1990-10-09,47.25,47.5,47.0,47.12,395175,2.4856837367177,2.49883550252044,2.47253197091496,2.47884481850028,7511824.00004598,0.0,1.0
1990-10-10,47.0,47.25,46.63,47.0,667150,2.47253197091496,2.4856837367177,2.45306735752691,2.47253197091496,12681757.1496949,0.0,1.0
1990-10-11,45.75,47.0,45.75,47.0,685050,2.40677314190127,2.47253197091496,2.40677314190127,2.47253197091496,13022015.6417574,0.0,1.0
1990-10-12,46.13,46.75,45.25,45.88,786688,2.42676382592143,2.45938020511222,2.38046961029579,2.41361206011869,14954037.5756264,0.0,1.0
1990-10-15,47.5,48.25,46.5,46.63,447238,2.49883550252044,2.53829079992866,2.44622843930949,2.45306735752691,8501481.9817361,0.0,1.0
1990-10-16,47.88,49.0,47.63,47.63,324300,2.51882618654061,2.57774609733688,2.50567442073787,2.50567442073787,6164571.45116697,0.0,1.0
1990-10-17,48.88,49.0,47.88,47.88,457338,2.57143324975156,2.57774609733688,2.51882618654061,2.51882618654061,8693471.41021833,0.0,1.0
1990-10-18,50.63,50.63,48.88,48.88,209938,2.66349561037074,2.66349561037074,2.57143324975156,2.57143324975156,3990680.855119,0.0,1.0
1990-10-19,51.38,51.88,51.12,51.75,240325,2.70295090777895,2.72925443938443,2.6892730713441,2.72241552116701,4568302.91089024,0.0,1.0
1990-10-22,52.25,52.25,50.75,51.25,192288,2.74871905277249,2.74871905277249,2.66980845795605,2.69611198956153,3655174.57663273,0.0,1.0
1990-10-23,51.62,52.37,51.62,52.25,163788,2.71557660294958,2.7550319003578,2.71557660294958,2.74871905277249,3113422.22893536,0.0,1.0
1990-10-24,51.12,51.75,51.0,51.38,168588,2.6892730713441,2.72241552116701,2.68296022375879,2.70295090777895,3204664.72960019,0.0,1.0
1990-10-25,50.63,51.12,50.5,51.0,118275,2.66349561037074,2.6892730713441,2.65665669215331,2.68296022375879,2248272.2429441,0.0,1.0
1990-10-26,50.0,50.75,50.0,50.75,163913,2.63035316054783,2.66980845795605,2.63035316054783,2.66980845795605,3115798.33572351,0.0,1.0
1990-10-29,50.0,50.5,49.62,50.0,126088,2.63035316054783,2.65665669215331,2.61036247652767,2.63035316054783,2396788.42163041,0.0,1.0
1990-10-30,50.25,50.38,49.5,49.75,128863,2.64350492635057,2.650343844568,2.60404962894236,2.61720139474509,2449537.99232726,0.0,1.0
1990-10-31,50.38,50.5,50.0,50.25,72238,2.650343844568,2.65665669215331,2.63035316054783,2.64350492635057,1373161.61729695,0.0,1.0
1990-11-01,50.63,50.75,50.0,50.75,106663,2.66349561037074,2.66980845795605,2.63035316054783,2.66980845795605,2027541.42675246,0.0,1.0
1990-11-02,51.5,51.62,50.63,50.75,126588,2.70926375536427,2.71557660294958,2.66349561037074,2.66980845795605,2406292.84878299,0.0,1.0
1990-11-05,51.38,51.75,51.0,51.5,199600,2.70295090777895,2.72241552116701,2.68296022375879,2.70926375536427,3794167.31931215,0.0,1.0
1990-11-06,51.25,51.38,51.12,51.25,251938,2.69611198956153,2.70295090777895,2.6892730713441,2.69611198956153,4789052.73593619,0.0,1.0
1990-11-07,51.0,51.25,51.0,51.25,114863,2.68296022375879,2.69611198956153,2.68296022375879,2.69611198956153,2183414.03205486,0.0,1.0
1990-11-08,51.25,51.5,50.75,51.0,119775,2.69611198956153,2.70926375536427,2.66980845795605,2.68296022375879,2276785.52440186,0.0,1.0
1990-11-09,52.0,52.0,51.5,51.5,191650,2.73556728696975,2.73556728696975,2.70926375536427,2.70926375536427,3643046.92758603,0.0,1.0
1990-11-12,53.12,53.37,52.0,52.12,237050,2.79448719776602,2.80763896356876,2.73556728696975,2.74188013455506,4506048.9130408,0.0,1.0
1990-11-13,53.12,53.5,53.0,53.5,251425,2.79448719776602,2.81447788178618,2.7881743501807,2.81447788178618,4779301.19367763,0.0,1.0
1990-11-14,54.0,54.38,53.5,53.5,246513,2.84078141339166,2.86077209741182,2.81447788178618,2.81447788178618,4685929.70133063,0.0,1.0
1990-11-15,53.5,54.0,53.5,53.75,170975,2.81447788178618,2.84078141339166,2.81447788178618,2.82762964758892,3250038.86482662,0.0,1.0
1990-11-16,53.88,54.25,53.75,53.88,211200,2.83446856580635,2.8539331791944,2.82762964758892,2.83446856580635,4014670.02925212,0.0,1.0
1990-11-19,54.13,54.13,53.88,53.88,151688,2.84762033160908,2.84762033160908,2.83446856580635,2.83446856580635,2883415.09184279,0.0,1.0
1990-11-20,54.0,54.13,53.5,54.13,133900,2.84078141339166,2.84762033160908,2.81447788178618,2.84762033160908,2545285.59146241,0.0,1.0
1990-11-21,55.0,55.0,53.5,53.75,226963,2.89338847660262,2.89338847660262,2.81447788178618,2.82762964758892,4314306.59966454,0.0,1.0
1990-11-23,54.75,55.38,54.5,54.75,69588,2.88023671079988,2.91337916062278,2.86708494499714,2.88023671079988,1322788.15338824,0.0,1.0
1990-11-26,53.88,54.5,53.75,54.5,80063,2.83446856580635,2.86708494499714,2.82762964758892,2.86708494499714,1521905.90223491,0.0,1.0
1990-11-27,54.38,54.63,53.88,53.88,104400,2.86077209741182,2.87392386321456,2.83446856580635,2.83446856580635,1984524.38945986,0.0,1.0
1990-11-28,54.38,54.63,54.25,54.63,176650,2.86077209741182,2.87392386321456,2.8539331791944,2.87392386321456,3357914.11300847,0.0,1.0
1990-11-29,54.0,54.5,53.88,54.5,135413,2.84078141339166,2.86708494499714,2.83446856580635,2.86708494499714,2574045.98802613,0.0,1.0
1990-11-30,53.88,54.38,53.88,54.0,357588,2.83446856580635,2.86077209741182,2.83446856580635,2.84078141339166,6797338.1932775,0.0,1.0
1990-12-03,54.75,54.75,54.5,54.63,149038,2.88023671079988,2.88023671079988,2.86708494499714,2.87392386321456,2833041.62793408,0.0,1.0
1990-12-04,54.63,54.75,54.13,54.5,135800,2.87392386321456,2.88023671079988,2.84762033160908,2.86708494499714,2581402.41464223,0.0,1.0
1990-12-05,54.87,54.87,54.5,54.63,138313,2.88654955838519,2.88654955838519,2.86708494499714,2.87392386321456,2629171.66551113,0.0,1.0
1990-12-06,55.25,55.5,55.0,55.5,273875,2.90654024240536,2.9196920082081,2.89338847660262,2.9196920082081,5206049.97282872,0.0,1.0
1990-12-07,54.25,55.25,54.0,55.13,99988,2.8539331791944,2.90654024240536,2.84078141339166,2.90022739482004,1900657.32426544,0.0,1.0
1990-12-10,53.88,54.0,53.25,53.75,456588,2.83446856580635,2.84078141339166,2.80132611598344,2.82762964758892,8679214.76948943,0.0,1.0
1990-12-11,53.37,53.75,52.88,53.5,147150,2.81684519963068,2.83690143301759,2.79098321447386,2.82370654263146,2788011.03483772,0.175,1.0
1990-12-12,53.0,53.63,52.5,53.5,572463,2.79731676185921,2.83056788563225,2.77092698108695,2.82370654263146,10846300.788558,0.0,1.0
1990-12-13,54.5,54.75,52.75,52.88,406763,2.87648610417598,2.8896809945621,2.78412187147308,2.79098321447386,7706827.94810531,0.0,1.0
1990-12-14,54.25,54.25,53.5,54.25,241713,2.86329121378985,2.86329121378985,2.82370654263146,2.86329121378985,4579670.48089521,0.0,1.0
1990-12-17,54.63,54.75,54.0,54.0,118013,2.88334744717676,2.8896809945621,2.85009632340372,2.85009632340372,2235960.21919337,0.0,1.0
1990-12-18,54.0,54.75,53.5,54.63,191650,2.85009632340372,2.8896809945621,2.82370654263146,2.88334744717676,3631140.43375229,0.0,1.0
1990-12-19,53.88,54.25,53.5,54.0,175638,2.84376277601838,2.86329121378985,2.82370654263146,2.85009632340372,3327765.42396757,0.0,1.0
1990-12-20,53.75,54.25,53.37,53.5,172488,2.83690143301759,2.86329121378985,2.81684519963068,2.82370654263146,3268083.23056126,0.0,1.0
1990-12-21,54.25,54.63,53.63,53.75,193675,2.86329121378985,2.88334744717676,2.83056788563225,2.83690143301759,3669507.55808492,0.0,1.0
1990-12-24,54.25,54.25,53.88,54.25,49050,2.86329121378985,2.86329121378985,2.84376277601838,2.86329121378985,929337.011612574,0.0,1.0
1990-12-26,54.38,54.38,53.75,54.25,55100,2.87015255679063,2.87015255679063,2.83690143301759,2.86329121378985,1043964.71640883,0.0,1.0
1990-12-27,53.25,54.25,53.25,54.25,49413,2.81051165224533,2.86329121378985,2.81051165224533,2.86329121378985,936214.673900352,0.0,1.0
1990-12-28,53.37,53.63,53.12,53.25,91163,2.81684519963068,2.83056788563225,2.80365030924455,2.81051165224533,1727240.5706348,0.0,1.0
1990-12-31,53.63,54.0,53.37,53.63,48038,2.83056788563225,2.85009632340372,2.81684519963068,2.83056788563225,910162.922810293,0.0,1.0
1991-01-02,54.5,54.75,53.25,53.5,170225,2.87648610417598,2.8896809945621,2.81051165224533,2.82370654263146,3225206.78494904,0.0,1.0
1991-01-03,53.5,54.75,53.5,54.5,128350,2.82370654263146,2.8896809945621,2.82370654263146,2.87648610417598,2431812.5472064,0.0,1.0
1991-01-04,52.5,53.88,52.5,53.5,152938,2.77092698108695,2.84376277601838,2.77092698108695,2.82370654263146,2897674.69688081,0.0,1.0
1991-01-07,52.0,52.37,51.88,52.0,75650,2.74453720031469,2.76406563808616,2.73820365292935,2.74453720031469,1433319.97815477,0.0,1.0
1991-01-08,51.0,52.25,50.5,52.12,193800,2.69175763877018,2.75773209070082,2.66536785799792,2.75087074770003,3671875.89909311,0.0,1.0
1991-01-09,51.0,52.0,50.75,51.5,165938,2.69175763877018,2.74453720031469,2.67856274838405,2.71814741954244,3143982.16173226,0.0,1.0
1991-01-10,50.75,51.5,50.25,51.25,120538,2.67856274838405,2.71814741954244,2.65217296761179,2.70495252915631,2283800.70755875,0.0,1.0
1991-01-11,50.87,51.0,50.5,51.0,106175,2.68489629576939,2.69175763877018,2.66536785799792,2.69175763877018,2011668.85235403,0.0,1.0
1991-01-14,50.87,51.0,50.5,50.75,95950,2.68489629576939,2.69175763877018,2.66536785799792,2.67856274838405,1817938.55788434,0.0,1.0
1991-01-15,50.0,51.12,50.0,50.87,115238,2.63897807722567,2.69809118615552,2.63897807722567,2.68489629576939,2183383.04881162,0.0,1.0
1991-01-16,51.5,51.88,50.0,50.12,224813,2.71814741954244,2.73820365292935,2.63897807722567,2.64531162461101,4259470.77658833,0.0,1.0
1991-01-17,54.5,54.5,53.0,53.25,631850,2.87648610417598,2.87648610417598,2.79731676185921,2.81051165224533,11971490.1281836,0.0,1.0
1991-01-18,56.5,56.75,53.88,54.0,328838,2.982045227265,2.99524011765113,2.84376277601838,2.85009632340372,6230404.16360155,0.0,1.0
1991-01-21,56.0,56.13,55.0,56.0,148025,2.95565544649275,2.96251678949353,2.90287588494823,2.95565544649275,2804589.42189503,0.0,1.0
1991-01-22,56.25,56.5,55.63,55.75,160000,2.96885033687887,2.982045227265,2.93612700872128,2.94246055610662,3031476.49047935,0.0,1.0
1991-01-23,56.5,56.88,55.5,56.0,193050,2.982045227265,3.00210146065192,2.92926566572049,2.95565544649275,3657665.85304399,0.0,1.0
1991-01-24,56.75,57.5,56.5,56.75,203513,2.99524011765113,3.03482478880952,2.982045227265,2.99524011765113,3855905.46879327,0.0,1.0
1991-01-25,57.75,58.25,56.75,56.75,169475,3.04801967919564,3.0744094599679,2.99524011765113,2.99524011765113,3210996.73889993,0.0,1.0
1991-01-28,58.25,58.5,57.25,57.5,137688,3.0744094599679,3.08760435035403,3.02162989842339,3.03482478880952,2608737.093882,0.0,1.0
1991-01-29,58.25,58.63,57.75,58.0,102000,3.0744094599679,3.09446569335482,3.04801967919564,3.06121456958177,1932566.26268059,0.0,1.0
1991-01-30,59.0,59.13,58.5,58.75,120038,3.11399413112629,3.12085547412707,3.08760435035403,3.10079924074016,2274327.343526,0.0,1.0
1991-01-31,59.75,59.75,58.38,58.63,144875,3.15357880228467,3.15357880228467,3.08127080296869,3.09446569335482,2744907.22848872,0.0,1.0
1991-02-01,59.0,59.75,58.75,59.75,211325,3.11399413112629,3.15357880228467,3.10079924074016,3.15357880228467,4003917.30844092,0.0,1.0
1991-02-04,60.0,60.25,58.38,58.75,226963,3.1667736926708,3.17996858305693,3.08127080296869,3.10079924074016,4300206.24192915,0.0,1.0
1991-02-05,61.37,61.87,60.75,61.5,237550,3.23908169198678,3.26547147275904,3.20635836382918,3.24594303498757,4500795.25195856,0.0,1.0
1991-02-06,63.13,63.25,60.75,61.0,220913,3.33197372030513,3.33830726769047,3.20635836382918,3.21955325421531,4185578.5371329,0.0,1.0
1991-02-07,62.63,63.75,62.5,63.0,324925,3.30558393953287,3.36469704846272,3.29872259653208,3.32511237730434,6156265.61668126,0.0,1.0
1991-02-08,63.0,63.0,62.0,62.25,258613,3.32511237730434,3.32511237730434,3.27233281575983,3.28552770614595,4899870.1852021,0.0,1.0
1991-02-11,64.0,64.63,63.0,63.25,136813,3.37789193884885,3.41114306262189,3.32511237730434,3.33830726769047,2592158.7068247,0.0,1.0
1991-02-12,63.0,65.25,63.0,64.0,270838,3.32511237730434,3.44386639077949,3.32511237730434,3.37789193884885,5131493.93580278,0.0,1.0
1991-02-13,63.0,63.37,62.5,62.88,169213,3.32511237730434,3.34464081507581,3.29872259653208,3.318778829919,3206032.69614676,0.0,1.0
1991-02-14,61.0,64.12,60.75,63.0,286350,3.21955325421531,3.38422548623419,3.20635836382918,3.32511237730434,5425395.58155476,0.0,1.0
1991-02-15,63.0,63.5,61.13,61.25,291525,3.32511237730434,3.3515021580766,3.2264145972161,3.23274814460144,5523444.8992937,0.0,1.0
1991-02-19,64.0,64.0,62.5,62.88,127100,3.37789193884885,3.37789193884885,3.29872259653208,3.318778829919,2408129.13712453,0.0,1.0
1991-02-20,62.5,63.75,61.75,63.75,167813,3.29872259653208,3.36469704846272,3.2591379253737,3.36469704846272,3179507.27685507,0.0,1.0
1991-02-21,62.25,62.75,62.0,62.13,106288,3.28552770614595,3.31191748691821,3.27233281575983,3.27919415876061,2013809.83262543,0.0,1.0
1991-02-22,61.13,63.0,61.0,61.75,133900,3.2264145972161,3.32511237730434,3.21955325421531,3.2591379253737,2536966.8879699,0.0,1.0
1991-02-25,63.0,63.25,61.87,62.0,101625,3.32511237730434,3.33830726769047,3.26547147275904,3.27233281575983,1925461.23965602,0.0,1.0
1991-02-26,61.75,63.25,61.25,63.13,112350,3.2591379253737,3.33830726769047,3.23274814460144,3.33197372030513,2128664.89815847,0.0,1.0
1991-02-27,62.63,62.75,62.0,62.0,189888,3.30558393953287,3.31191748691821,3.27233281575983,3.27233281575983,3597756.29890089,0.0,1.0
1991-02-28,62.38,63.25,62.38,62.88,143113,3.29238904914674,3.33830726769047,3.29238904914674,3.318778829919,2711523.09363732,0.0,1.0
1991-03-01,62.5,62.63,61.75,62.13,130625,3.29872259653208,3.30558393953287,3.2591379253737,3.27919415876061,2474916.35355541,0.0,1.0
1991-03-04,63.0,63.5,62.5,62.75,125463,3.32511237730434,3.3515021580766,3.29872259653208,3.31191748691821,2377113.34328131,0.0,1.0
1991-03-05,65.75,65.75,63.0,63.25,195825,3.47025617155175,3.47025617155175,3.32511237730434,3.33830726769047,3710243.02342574,0.0,1.0
1991-03-06,65.62,67.0,65.13,66.0,152700,3.46339482855096,3.53623062348239,3.43753284339415,3.48345106193788,2893165.37560123,0.0,1.0
1991-03-07,65.25,65.5,64.75,65.5,95950,3.44386639077949,3.45706128116562,3.41747661000724,3.45706128116562,1817938.55788434,0.0,1.0
1991-03-08,66.5,66.75,65.25,65.5,269825,3.50984084271014,3.52303573309626,3.44386639077949,3.45706128116562,5112300.90027243,0.0,1.0
1991-03-11,64.5,66.0,64.5,65.75,190900,3.40428171962111,3.48345106193788,3.40428171962111,3.47025617155175,3616930.38770317,0.0,1.0
1991-03-12,64.12,64.5,64.0,64.0,126713,3.39346190950448,3.41357288151964,3.38711107623654,3.38711107623654,2394262.1949708,0.175,1.0
1991-03-13,63.63,64.0,63.37,64.0,81200,3.36752934032705,3.38711107623654,3.35376920157984,3.38711107623654,1534286.85479492,0.0,1.0
1991-03-14,62.38,64.12,62.0,63.88,137050,3.3013748271193,3.39346190950448,3.28126385510415,3.3807602429686,2589581.44642419,0.0,1.0
1991-03-15,61.75,62.5,61.0,62.38,204525,3.2680329524626,3.30772566038725,3.22834024453795,3.3013748271193,3864532.25341048,0.0,1.0
1991-03-18,61.5,61.75,61.25,61.5,125963,3.25480204982105,3.2680329524626,3.2415711471795,3.25480204982105,2380090.82623809,0.0,1.0
1991-03-19,61.0,61.75,60.75,61.25,88888,3.22834024453795,3.2680329524626,3.2151093418964,3.2415711471795,1679552.83188437,0.0,1.0
1991-03-20,60.37,61.37,59.88,61.25,187875,3.19499836988125,3.24792198044744,3.16906580070381,3.2415711471795,3549927.86754428,0.0,1.0
1991-03-21,60.25,60.75,60.0,60.5,138063,3.1886475366133,3.2151093418964,3.17541663397176,3.20187843925485,2608722.24179251,0.0,1.0
1991-03-22,60.87,61.25,60.25,60.25,92675,3.22146017516435,3.2415711471795,3.1886475366133,3.1886475366133,1751108.79640541,0.0,1.0
1991-03-25,61.13,61.25,60.75,60.87,102000,3.23522031391156,3.2415711471795,3.2151093418964,3.22146017516435,1927306.14764879,0.0,1.0
1991-03-26,63.5,63.75,62.0,62.0,162525,3.36064927095344,3.37388017359499,3.28126385510415,3.28126385510415,3070935.60437863,0.0,1.0
1991-03-27,64.38,64.88,63.63,63.63,167188,3.40722204825169,3.43368385353479,3.36752934032705,3.36752934032705,3159043.72757948,0.0,1.0
1991-03-28,64.38,64.75,64.25,64.38,90275,3.40722204825169,3.42680378416119,3.40034197887809,3.40722204825169,1705760.41646073,0.0,1.0
1991-04-01,63.88,64.25,63.63,64.12,74388,3.3807602429686,3.40034197887809,3.36752934032705,3.39346190950448,1405573.03638528,0.0,1.0
1991-04-02,64.5,64.5,63.5,63.75,158988,3.41357288151964,3.41357288151964,3.36064927095344,3.37388017359499,3004103.42943516,0.0,1.0
1991-04-03,65.38,66.25,64.75,65.0,137175,3.46014565881789,3.50618920001048,3.42680378416119,3.44003468680274,2591943.34121297,0.0,1.0
1991-04-04,65.0,66.13,65.0,65.62,88888,3.44003468680274,3.49983836674254,3.44003468680274,3.47284732535378,1679552.83188437,0.0,1.0
1991-04-05,65.0,66.5,64.75,65.0,94175,3.44003468680274,3.51942010265203,3.42680378416119,3.44003468680274,1779451.53387083,0.0,1.0
1991-04-08,66.88,67.0,64.75,64.75,92800,3.53953107466718,3.54588190793513,3.42680378416119,3.42680378416119,1753470.6911942,0.0,1.0
1991-04-09,65.38,67.25,65.25,66.75,97963,3.46014565881789,3.55911281057668,3.45326558944428,3.53265100529358,1851026.39355018,0.0,1.0
1991-04-10,66.0,66.0,65.13,65.13,96588,3.49295829736893,3.49295829736893,3.44691475617634,3.44691475617634,1825045.55087355,0.0,1.0
1991-04-11,68.62,69.5,66.75,66.75,201238,3.63161815705237,3.67819093435062,3.53265100529358,3.53265100529358,3802423.86804458,0.0,1.0
1991-04-12,68.25,68.75,67.75,68.75,174638,3.61203642114287,3.63849822642597,3.58557461585977,3.63849822642597,3299812.65699108,0.0,1.0
1991-04-15,68.5,68.62,68.12,68.62,90275,3.62526732378442,3.63161815705237,3.60515635176927,3.63161815705237,1705760.41646073,0.0,1.0
1991-04-16,69.37,69.5,67.38,68.5,97588,3.67131086497701,3.67819093435062,3.56599287995028,3.62526732378442,1843940.70918383,0.0,1.0
1991-04-17,70.5,71.0,69.5,69.75,163400,3.73111454491681,3.75757635019991,3.67819093435062,3.69142183699217,3087468.86790013,0.0,1.0
1991-04-18,70.75,71.25,69.62,70.25,105288,3.74434544755836,3.77080725284146,3.68454176761856,3.71788364227526,1989433.428173,0.0,1.0
1991-04-19,70.0,70.5,70.0,70.5,56475,3.70465273963372,3.73111454491681,3.70465273963372,3.73111454491681,1067104.06557319,0.0,1.0
1991-04-22,70.12,70.75,69.5,69.75,233400,3.71100357290166,3.74434544755836,3.67819093435062,3.69142183699217,4410129.94961988,0.0,1.0
1991-04-23,70.87,71.25,70.38,70.38,93425,3.75069628082631,3.77080725284146,3.72476371164887,3.72476371164887,1765280.16513812,0.0,1.0
1991-04-24,70.12,70.87,70.0,70.87,98100,3.71100357290166,3.75069628082631,3.70465273963372,3.75069628082631,1853615.03023869,0.0,1.0
1991-04-25,69.25,70.0,68.75,70.0,101625,3.66496003170907,3.70465273963372,3.63849822642597,3.70465273963372,1920220.46328244,0.0,1.0
1991-04-26,68.62,69.25,68.0,69.25,129988,3.63161815705237,3.66496003170907,3.59880551850132,3.66496003170907,2456143.83843697,0.0,1.0
1991-04-29,67.75,69.13,67.63,68.5,106538,3.58557461585977,3.65860919844112,3.57922378259183,3.62526732378442,2013052.37606086,0.0,1.0
1991-04-30,68.0,68.5,67.88,67.88,148413,3.59880551850132,3.62526732378442,3.59245468523338,3.59245468523338,2804287.13030393,0.0,1.0
1991-05-01,34.13,34.5,34.0,34.0,61338,3.61256565724853,3.65172912906752,3.59880551850132,3.59880551850132,579495.610218048,0.0,2.0
1991-05-02,34.25,34.5,34.13,34.25,166700,3.62526732378442,3.65172912906752,3.61256565724853,3.62526732378442,1574911.44516203,0.0,1.0
1991-05-03,34.75,34.88,34.0,34.0,148900,3.67819093435062,3.69195107309783,3.59880551850132,3.59880551850132,1406744.53620051,0.0,1.0
1991-05-06,34.5,34.75,34.13,34.5,72875,3.65172912906752,3.67819093435062,3.61256565724853,3.65172912906752,688492.33093091,0.0,1.0
1991-05-07,35.63,36.0,34.75,35.0,224925,3.77133648894712,3.81049996076611,3.67819093435062,3.70465273963372,2124996.74147012,0.0,1.0
1991-05-08,36.75,36.88,35.5,35.75,276000,3.8898853766154,3.90364551536261,3.75757635019991,3.78403815548301,2607531.84681896,0.0,1.0
1991-05-09,36.88,36.88,36.5,36.75,241575,3.90364551536261,3.90364551536261,3.8634235713323,3.8898853766154,2282298.93440322,0.0,1.0
1991-05-10,36.5,37.0,36.37,37.0,182800,3.8634235713323,3.9163471818985,3.84966343258509,3.9163471818985,1727017.4695598,0.0,1.0
1991-05-13,35.87,36.62,35.87,36.62,140575,3.7967398220189,3.87612523786819,3.7967398220189,3.87612523786819,1328093.43973396,0.0,1.0
1991-05-14,35.87,36.37,35.75,36.0,256225,3.7967398220189,3.84966343258509,3.78403815548301,3.81049996076611,2420705.96902604,0.0,1.0
1991-05-15,32.5,34.0,31.38,33.75,718075,3.44003468680274,3.59880551850132,3.32148579913446,3.57234371321823,6784070.40182796,0.0,1.0
1991-05-16,31.38,32.75,30.13,32.5,867375,3.32148579913446,3.46649649208583,3.18917677271897,3.44003468680274,8194593.96969054,0.0,1.0
1991-05-17,31.38,32.13,30.5,31.13,402350,3.32148579913446,3.40087121498375,3.22834024453795,3.29502399385136,3801233.47307103,0.0,1.0
1991-05-20,30.0,31.75,29.5,31.63,678875,3.17541663397176,3.36064927095344,3.12249302340556,3.34794760441755,6413725.29894643,0.0,1.0
1991-05-21,31.63,31.63,30.25,30.25,755925,3.34794760441755,3.34794760441755,3.20187843925485,3.20187843925485,7141661.27285008,0.0,1.0
1991-05-22,32.0,32.13,31.75,31.88,522625,3.38711107623654,3.40087121498375,3.36064927095344,3.37440940970065,4937541.05595564,0.0,1.0
1991-05-23,32.0,32.5,31.5,32.0,528575,3.38711107623654,3.44003468680274,3.33418746567034,3.38711107623654,4993754.15192873,0.0,1.0
1991-05-24,32.5,32.5,32.13,32.25,216350,3.44003468680274,3.44003468680274,3.40087121498375,3.41357288151964,2043983.75021478,0.0,1.0
1991-05-28,32.75,33.0,32.0,32.37,393400,3.46649649208583,3.49295829736893,3.38711107623654,3.42627454805552,3716677.63963253,0.0,1.0
1991-05-29,33.63,33.63,32.75,32.88,246875,3.55964204668234,3.55964204668234,3.46649649208583,3.48025663083304,2332371.10392547,0.0,1.0
1991-05-30,33.75,34.0,32.88,33.5,514575,3.57234371321823,3.59880551850132,3.48025663083304,3.54588190793513,4861488.04375675,0.0,1.0
1991-05-31,34.0,34.0,33.25,33.63,211675,3.59880551850132,3.59880551850132,3.51942010265203,3.55964204668234,1999816.3176645,0.0,1.0
1991-06-03,34.25,34.75,33.88,34.0,236400,3.62526732378442,3.67819093435062,3.58610385196544,3.59880551850132,2233407.71227537,0.0,1.0
1991-06-04,34.25,34.75,33.88,34.25,278025,3.62526732378442,3.67819093435062,3.58610385196544,3.62526732378442,2626663.19460812,0.0,1.0
1991-06-05,33.63,34.5,33.5,34.13,138200,3.55964204668234,3.65172912906752,3.54588190793513,3.61256565724853,1305655.4392405,0.0,1.0
1991-06-06,33.0,33.63,33.0,33.63,222675,3.49295829736893,3.55964204668234,3.49295829736893,3.55964204668234,2103739.68837105,0.0,1.0
1991-06-07,32.0,32.63,31.5,32.5,641550,3.38711107623654,3.45379482554995,3.33418746567034,3.44003468680274,6061094.4069808,0.0,1.0
1991-06-10,31.63,32.0,31.63,32.0,214975,3.34794760441755,3.38711107623654,3.34794760441755,3.38711107623654,2030993.32887647,0.0,1.0
1991-06-11,31.63,32.0,31.0,31.75,475475,3.35853232653079,3.39781961583893,3.29163775284397,3.37127415009019,4477930.47314059,0.1,1.0
1991-06-12,31.0,31.63,30.88,31.5,688575,3.29163775284397,3.35853232653079,3.27889592928457,3.34472868434145,6484864.55763768,0.0,1.0
1991-06-13,32.0,32.0,31.13,31.13,299700,3.39781961583893,3.39781961583893,3.30544139503331,3.30544139503331,2822515.93206843,0.0,1.0
1991-06-14,32.5,33.0,32.0,32.75,407400,3.45091054733641,3.5040014788339,3.39781961583893,3.47745601308516,3836813.44919813,0.0,1.0
1991-06-17,31.75,32.25,31.38,32.25,195300,3.37127415009019,3.42436508158767,3.33198686078205,3.42436508158767,1839297.16894549,0.0,1.0
1991-06-18,31.38,31.88,31.25,31.38,305500,3.33198686078205,3.38507779227954,3.31818321859271,3.33198686078205,2877139.19668637,0.0,1.0
1991-06-19,31.5,31.75,30.75,31.25,456825,3.34472868434145,3.37127415009019,3.26509228709522,3.31818321859271,4302288.42398117,0.0,1.0
1991-06-20,31.63,31.75,31.25,31.38,431850,3.35853232653079,3.37127415009019,3.31818321859271,3.33198686078205,4067078.76297548,0.0,1.0
1991-06-21,32.0,32.25,31.75,31.75,482175,3.39781961583893,3.42436508158767,3.37127415009019,3.37127415009019,4541029.76157856,0.0,1.0
1991-06-24,31.25,32.13,31.25,31.75,285725,3.31818321859271,3.41162325802828,3.31818321859271,3.37127415009019,2690902.11775192,0.0,1.0
1991-06-25,30.75,31.63,30.63,31.38,224300,3.26509228709522,3.35853232653079,3.25235046353583,3.33198686078205,2112413.4920352,0.0,1.0
1991-06-26,31.0,31.75,30.5,30.75,383550,3.29163775284397,3.37127415009019,3.23854682134648,3.26509228709522,3612198.81796744,0.0,1.0
1991-06-27,32.63,32.63,30.75,30.88,236650,3.46471418952576,3.46471418952576,3.26509228709522,3.27889592928457,2228723.37445443,0.0,1.0
1991-06-28,32.5,32.63,32.0,32.25,183825,3.45091054733641,3.46471418952576,3.39781961583893,3.42436508158767,1731227.86524017,0.0,1.0
1991-07-01,33.12,33.25,32.37,32.37,191150,3.51674330239329,3.53054694458264,3.43710690514707,3.43710690514707,1800213.28133093,0.0,1.0
1991-07-02,33.75,34.25,33.0,33.0,452675,3.58363787608012,3.63672880757761,3.5040014788339,3.5040014788339,4263204.53636662,0.0,1.0
1991-07-03,33.38,33.63,33.12,33.5,129225,3.54435058677199,3.57089605252073,3.51674330239329,3.55709241033138,1217015.75349196,0.0,1.0
1991-07-05,33.38,33.63,33.12,33.38,48150,3.54435058677199,3.57089605252073,3.51674330239329,3.54435058677199,453467.274371353,0.0,1.0
1991-07-08,33.5,33.5,33.0,33.12,115350,3.55709241033138,3.55709241033138,3.5040014788339,3.51674330239329,1086343.71959991,0.0,1.0
1991-07-09,33.25,34.0,33.12,33.38,159375,3.53054694458264,3.61018334182886,3.51674330239329,3.54435058677199,1500962.55146281,0.0,1.0
1991-07-10,32.63,33.63,32.25,33.5,323800,3.46471418952576,3.57089605252073,3.42436508158767,3.55709241033138,3049485.01436021,0.0,1.0
1991-07-11,32.75,32.88,32.13,32.63,186475,3.47745601308516,3.4912596552745,3.41162325802828,3.46471418952576,1756185.04648802,0.0,1.0
1991-07-12,32.25,32.75,32.0,32.75,260500,3.42436508158767,3.47745601308516,3.39781961583893,3.47745601308516,2453338.0056851,0.0,1.0
1991-07-15,32.88,33.0,32.25,32.25,308425,3.4912596552745,3.5040014788339,3.42436508158767,3.42436508158767,2904686.27410145,0.0,1.0
1991-07-16,32.75,33.0,32.63,33.0,268175,3.47745601308516,3.5040014788339,3.46471418952576,3.5040014788339,2525619.65326142,0.0,1.0
1991-07-17,32.63,33.0,32.63,32.63,166175,3.46471418952576,3.5040014788339,3.46471418952576,3.46471418952576,1565003.62032523,0.0,1.0
1991-07-18,32.37,32.75,32.25,32.75,165050,3.43710690514707,3.47745601308516,3.42436508158767,3.47745601308516,1554408.59055019,0.0,1.0
1991-07-19,32.5,32.88,32.13,32.5,245000,3.45091054733641,3.4912596552745,3.41162325802828,3.45091054733641,2307362.03989578,0.0,1.0
1991-07-22,32.37,32.5,32.37,32.5,103775,3.43710690514707,3.45091054733641,3.43710690514707,3.45091054733641,977332.635470139,0.0,1.0
1991-07-23,31.88,32.37,31.75,32.13,224800,3.38507779227954,3.43710690514707,3.37127415009019,3.41162325802828,2117122.39415743,0.0,1.0
1991-07-24,32.13,32.37,31.63,31.88,261250,3.41162325802828,3.43710690514707,3.35853232653079,3.38507779227954,2460401.35886845,0.0,1.0
1991-07-25,32.13,32.25,31.88,32.13,148400,3.41162325802828,3.42436508158767,3.38507779227954,3.41162325802828,1397602.14987973,0.0,1.0
1991-07-26,32.0,32.37,32.0,32.0,166050,3.39781961583893,3.43710690514707,3.39781961583893,3.39781961583893,1563826.39479467,0.0,1.0
1991-07-29,32.88,32.88,31.88,32.0,284475,3.4912596552745,3.4912596552745,3.38507779227954,3.39781961583893,2679129.86244633,0.0,1.0
1991-07-30,32.5,32.88,32.37,32.75,150925,3.45091054733641,3.4912596552745,3.43710690514707,3.47745601308516,1421382.10559702,0.0,1.0
1991-07-31,33.88,33.88,32.25,32.25,236400,3.59744151826947,3.59744151826947,3.42436508158767,3.42436508158767,2226368.92339331,0.0,1.0
1991-08-01,33.5,33.88,33.25,33.88,170325,3.55709241033138,3.59744151826947,3.53054694458264,3.59744151826947,1604087.50793979,0.0,1.0
1991-08-02,33.5,33.75,33.0,33.75,220025,3.55709241033138,3.58363787608012,3.5040014788339,3.58363787608012,2072152.37889008,0.0,1.0
1991-08-05,33.0,33.38,32.88,33.38,121675,3.5040014788339,3.54435058677199,3.4912596552745,3.54435058677199,1145911.3314462,0.0,1.0
1991-08-06,34.75,34.75,32.75,32.88,200200,3.68981973907509,3.68981973907509,3.47745601308516,3.4912596552745,1885444.40974341,0.0,1.0
1991-08-07,34.37,34.75,34.13,34.37,203000,3.649470631137,3.68981973907509,3.62398698401821,3.649470631137,1911814.26162793,0.0,1.0
1991-08-08,34.37,34.5,34.0,34.25,225800,3.649470631137,3.66327427332635,3.61018334182886,3.63672880757761,2126540.1984019,0.0,1.0
1991-08-09,33.25,34.37,33.0,34.37,192150,3.53054694458264,3.649470631137,3.5040014788339,3.649470631137,1809631.0855754,0.0,1.0
1991-08-12,32.75,33.12,32.63,33.12,120275,3.47745601308516,3.51674330239329,3.46471418952576,3.51674330239329,1132726.40550394,0.0,1.0
1991-08-13,33.88,34.0,33.0,33.12,188350,3.59744151826947,3.61018334182886,3.5040014788339,3.51674330239329,1773843.42944641,0.0,1.0
1991-08-14,33.25,34.88,33.0,34.88,309150,3.53054694458264,3.70362338126444,3.5040014788339,3.70362338126444,2911514.18217869,0.0,1.0
1991-08-15,32.75,33.5,32.75,33.25,180300,3.47745601308516,3.55709241033138,3.47745601308516,3.53054694458264,1698030.1052784,0.0,1.0
1991-08-16,31.63,32.88,31.0,32.75,967750,3.35853232653079,3.4912596552745,3.29163775284397,3.47745601308516,9114080.05758833,0.0,1.0
1991-08-19,31.38,31.75,30.25,30.25,514450,3.33198686078205,3.37127415009019,3.21200135559774,3.21200135559774,4844989.39356891,0.0,1.0
1991-08-20,31.75,31.88,31.5,31.75,449775,3.37127415009019,3.38507779227954,3.34472868434145,3.37127415009019,4235892.90405764,0.0,1.0
1991-08-21,32.5,32.5,31.88,32.0,719225,3.45091054733641,3.45091054733641,3.38507779227954,3.39781961583893,6773520.25773078,0.0,1.0
1991-08-22,33.0,33.25,32.63,32.88,339300,3.5040014788339,3.53054694458264,3.46471418952576,3.4912596552745,3195460.98014954,0.0,1.0
1991-08-23,33.75,34.0,33.12,33.12,318875,3.58363787608012,3.61018334182886,3.51674330239329,3.51674330239329,3003102.32845619,0.0,1.0
1991-08-26,34.13,34.25,33.12,33.5,193300,3.62398698401821,3.63672880757761,3.51674330239329,3.55709241033138,1820461.56045655,0.0,1.0
1991-08-27,34.63,34.88,33.88,34.13,212825,3.67707791551569,3.70362338126444,3.59744151826947,3.62398698401821,2004344.18832987,0.0,1.0
1991-08-28,34.5,34.75,34.37,34.63,231975,3.66327427332635,3.68981973907509,3.649470631137,3.67707791551569,2184695.13961152,0.0,1.0
1991-08-29,34.75,34.88,34.25,34.63,268700,3.68981973907509,3.70362338126444,3.63672880757761,3.67707791551569,2530564.00048978,0.0,1.0
1991-08-30,35.0,35.0,34.63,34.75,204400,3.71636520482383,3.71636520482383,3.67707791551569,3.68981973907509,1924999.18757019,0.0,1.0
1991-09-03,34.75,35.5,34.75,35.0,433100,3.68981973907509,3.76945613632131,3.68981973907509,3.71636520482383,4078851.01828106,0.0,1.0
1991-09-04,33.63,34.88,33.5,34.75,310700,3.57089605252073,3.70362338126444,3.55709241033138,3.68981973907509,2926111.77875762,0.0,1.0
1991-09-05,33.63,33.88,33.38,33.75,206025,3.57089605252073,3.59744151826947,3.54435058677199,3.58363787608012,1940303.11946746,0.0,1.0
1991-09-06,32.88,33.63,32.63,33.5,223050,3.4912596552745,3.57089605252073,3.46471418952576,3.55709241033138,2100641.23672961,0.0,1.0
1991-09-09,33.25,33.63,33.0,33.0,190525,3.53054694458264,3.57089605252073,3.5040014788339,3.5040014788339,1794327.15367813,0.0,1.0
1991-09-10,32.63,33.38,32.37,33.38,182325,3.47533237582526,3.5552128319046,3.44764048438442,3.5552128319046,1711854.89807641,0.1,1.0
1991-09-11,32.63,33.0,32.5,32.75,186600,3.47533237582526,3.51474006749107,3.46148643010484,3.48811324879795,1751993.00140441,0.0,1.0
1991-09-12,32.88,33.25,32.37,32.37,128850,3.50195919451837,3.54136688618418,3.44764048438442,3.44764048438442,1209776.51785079,0.0,1.0
1991-09-13,33.0,33.12,32.63,32.88,292900,3.51474006749107,3.52752094046376,3.47533237582526,3.50195919451837,2750046.89234378,0.0,1.0
1991-09-16,32.75,33.12,32.37,33.0,198075,3.48811324879795,3.52752094046376,3.44764048438442,3.51474006749107,1859732.12086376,0.0,1.0
1991-09-17,32.88,33.5,32.88,33.38,498425,3.50195919451837,3.5679937048773,3.50195919451837,3.5552128319046,4679727.28684347,0.0,1.0
1991-09-18,32.88,33.0,32.63,32.75,148900,3.50195919451837,3.51474006749107,3.47533237582526,3.48811324879795,1398026.56971659,0.0,1.0
1991-09-19,32.88,33.12,32.75,32.75,285450,3.50195919451837,3.52752094046376,3.48811324879795,3.48811324879795,2680098.61870787,0.0,1.0
1991-09-20,32.88,33.12,32.75,33.12,408775,3.50195919451837,3.52752094046376,3.48811324879795,3.52752094046376,3838000.74570786,0.0,1.0
1991-09-23,32.88,33.0,32.5,32.88,175275,3.50195919451837,3.51474006749107,3.46148643010484,3.50195919451837,1645662.23644779,0.0,1.0
1991-09-24,33.63,34.0,32.75,32.75,175000,3.58183965059771,3.62124734226352,3.48811324879795,3.48811324879795,1643080.25319277,0.0,1.0
1991-09-25,34.37,34.37,33.38,33.63,389625,3.66065503392933,3.66065503392933,3.5552128319046,3.58183965059771,3658200.82085848,0.0,1.0
1991-09-26,33.75,34.5,33.75,34.25,214725,3.59462052357041,3.67450097964975,3.59462052357041,3.64787416095664,2016059.47066753,0.0,1.0
1991-09-27,33.88,34.0,33.25,33.88,156475,3.60846646929083,3.62124734226352,3.54136688618418,3.60846646929083,1469148.47210479,0.0,1.0
1991-09-30,34.75,34.88,33.88,34.0,266400,3.70112779834287,3.71497374406329,3.60846646929083,3.62124734226352,2501237.59686031,0.0,1.0
1991-10-01,35.25,35.25,34.5,34.75,322275,3.75438143572909,3.75438143572909,3.67450097964975,3.70112779834287,3025849.64912972,0.0,1.0
1991-10-02,35.75,36.62,35.12,35.12,307150,3.80763507311532,3.90029640216736,3.74053549000867,3.74053549000867,2883840.57010377,0.0,1.0
1991-10-03,35.63,36.0,35.38,35.75,147650,3.79485420014263,3.83426189180844,3.76822738144951,3.80763507311532,1386290.28219379,0.0,1.0
1991-10-04,35.0,35.63,35.0,35.63,182575,3.72775461703598,3.79485420014263,3.72775461703598,3.79485420014263,1714202.15558097,0.0,1.0
1991-10-07,34.88,35.0,34.63,34.88,223050,3.71497374406329,3.72775461703598,3.68834692537017,3.71497374406329,2094223.14556941,0.0,1.0
1991-10-08,34.5,35.25,34.37,35.12,182575,3.67450097964975,3.75438143572909,3.66065503392933,3.74053549000867,1714202.15558097,0.0,1.0
1991-10-09,35.75,36.0,35.0,35.75,413825,3.80763507311532,3.83426189180844,3.72775461703598,3.80763507311532,3885415.34729999,0.0,1.0
1991-10-10,36.25,36.25,35.5,35.87,295050,3.86088871050155,3.86088871050155,3.78100825442221,3.82041594608802,2770233.30688301,0.0,1.0
1991-10-11,36.0,36.37,36.0,36.25,199475,3.83426189180844,3.87366958347425,3.83426189180844,3.86088871050155,1872876.7628893,0.0,1.0
1991-10-14,36.88,37.12,36.25,36.37,229350,3.9279882936082,3.95355003955359,3.86088871050155,3.87366958347425,2153374.03468435,0.0,1.0
1991-10-15,38.75,38.75,37.0,37.0,403750,4.12715689743269,4.12715689743269,3.94076916658089,3.94076916658089,3790820.86986618,0.0,1.0
1991-10-16,39.63,39.75,38.5,39.0,209700,4.22088329923245,4.23366417220515,4.10053007873958,4.15378371612581,1968879.59482585,0.0,1.0
1991-10-17,39.0,39.75,38.62,39.75,326325,4.15378371612581,4.23366417220515,4.11331095171227,4.23366417220515,3063875.2207036,0.0,1.0
1991-10-18,39.0,39.38,38.88,38.88,277625,4.15378371612581,4.19425648053934,4.14100284315311,4.14100284315311,2606629.4588151,0.0,1.0
1991-10-21,38.88,39.25,38.62,39.25,285350,4.14100284315311,4.18041053481892,4.11331095171227,4.18041053481892,2679159.71570604,0.0,1.0
1991-10-22,38.25,38.75,38.25,38.62,231625,4.07390326004646,4.12715689743269,4.07390326004646,4.11331095171227,2174734.07797586,0.0,1.0
1991-10-23,38.25,38.88,38.25,38.5,331100,4.07390326004646,4.14100284315311,4.07390326004646,4.10053007873958,3108707.83904073,0.0,1.0
1991-10-24,37.5,38.5,37.12,38.5,375350,3.99402280396712,4.10053007873958,3.95355003955359,4.10053007873958,3524172.41734804,0.0,1.0
1991-10-25,37.12,37.63,36.88,37.5,185850,3.95355003955359,4.00786874968754,3.9279882936082,3.99402280396712,1744951.22889072,0.0,1.0
1991-10-28,37.0,37.37,36.88,37.12,200100,3.94076916658089,3.9801768582467,3.9279882936082,3.95355003955359,1878744.90665071,0.0,1.0
1991-10-29,37.37,37.63,36.62,37.0,314450,3.9801768582467,4.00786874968754,3.90029640216736,3.94076916658089,2952380.48923696,0.0,1.0
1991-10-30,37.12,37.5,36.88,37.5,337800,3.95355003955359,3.99402280396712,3.9279882936082,3.99402280396712,3171614.34016296,0.0,1.0
1991-10-31,36.13,37.12,36.13,37.12,305875,3.84810783752886,3.95355003955359,3.84810783752886,3.95355003955359,2871869.55683051,0.0,1.0
1991-11-01,37.25,37.5,35.75,36.25,362250,3.96739598527401,3.99402280396712,3.80763507311532,3.86088871050155,3401176.12410903,0.0,1.0
1991-11-04,36.75,36.88,36.5,36.75,171100,3.91414234788778,3.9279882936082,3.88751552919467,3.91414234788778,1606463.03612162,0.0,1.0
1991-11-05,37.25,37.25,37.0,37.0,153200,3.96739598527401,3.96739598527401,3.94076916658089,3.94076916658089,1438399.39879504,0.0,1.0
1991-11-06,37.37,37.63,37.12,37.12,204625,3.9801768582467,4.00786874968754,3.95355003955359,3.95355003955359,1921230.26748326,0.0,1.0
1991-11-07,38.0,38.0,37.37,37.75,461750,4.04727644135335,4.04727644135335,3.9801768582467,4.02064962266024,4335384.61092435,0.0,1.0
1991-11-08,38.37,38.88,38.0,38.25,212200,4.08668413301916,4.14100284315311,4.04727644135335,4.07390326004646,1992352.16987146,0.0,1.0
1991-11-11,38.62,38.88,38.12,38.12,97700,4.11331095171227,4.14100284315311,4.06005731432604,4.06005731432604,917308.232782479,0.0,1.0
1991-11-12,38.75,38.88,38.5,38.62,209025,4.12715689743269,4.14100284315311,4.10053007873958,4.11331095171227,1962541.99956354,0.0,1.0
1991-11-13,38.5,38.75,38.5,38.75,117375,4.10053007873958,4.12715689743269,4.10053007873958,4.12715689743269,1102037.39839144,0.0,1.0
1991-11-14,38.88,38.88,38.5,38.62,83725,4.14100284315311,4.14100284315311,4.10053007873958,4.11331095171227,786096.538277513,0.0,1.0
1991-11-15,37.12,38.88,37.12,38.75,228600,3.95355003955359,4.14100284315311,3.95355003955359,4.12715689743269,2146332.26217067,0.0,1.0
1991-11-18,37.5,37.75,37.12,37.37,286350,3.99402280396712,4.02064962266024,3.95355003955359,3.9801768582467,2688548.74572429,0.0,1.0
1991-11-19,37.0,37.63,36.13,37.12,276525,3.94076916658089,4.00786874968754,3.84810783752886,3.95355003955359,2596301.52579504,0.0,1.0
1991-11-20,37.37,37.63,37.25,37.63,246375,3.9801768582467,4.00786874968754,3.96739598527401,4.00786874968754,2313222.27074497,0.0,1.0
1991-11-21,37.75,37.75,37.12,37.37,230100,4.02064962266024,4.02064962266024,3.95355003955359,3.9801768582467,2160415.80719804,0.0,1.0
1991-11-22,36.88,37.5,36.75,37.5,208400,3.9279882936082,3.99402280396712,3.91414234788778,3.99402280396712,1956673.85580213,0.0,1.0
1991-11-25,37.37,37.63,37.0,37.12,185850,3.9801768582467,4.00786874968754,3.94076916658089,3.95355003955359,1744951.22889072,0.0,1.0
1991-11-26,37.63,37.75,37.0,37.25,323050,4.00786874968754,4.02064962266024,3.94076916658089,3.96739598527401,3033126.14739386,0.0,1.0
1991-11-27,37.75,37.87,37.25,37.63,218625,4.02064962266024,4.03343049563293,3.96739598527401,4.00786874968754,2052676.68773868,0.0,1.0
1991-11-29,37.0,37.25,36.75,37.12,108925,3.94076916658089,3.96739598527401,3.91414234788778,3.95355003955359,1022700.09473727,0.0,1.0
1991-12-02,37.5,37.5,36.5,36.5,236550,3.99402280396712,3.99402280396712,3.88751552919467,3.88751552919467,2220975.05081572,0.0,1.0
1991-12-03,37.5,38.0,37.25,37.75,399950,3.99402280396712,4.04727644135335,3.96739598527401,4.02064962266024,3755142.55579685,0.0,1.0
1991-12-04,37.5,37.63,36.62,37.63,231975,3.99402280396712,4.00786874968754,3.90029640216736,4.00786874968754,2178020.23848225,0.0,1.0
1991-12-05,37.25,37.5,37.0,37.25,254675,3.96739598527401,3.99402280396712,3.94076916658089,3.96739598527401,2391151.21989639,0.0,1.0
1991-12-06,37.12,37.63,37.12,37.25,211575,3.95355003955359,4.00786874968754,3.95355003955359,3.96739598527401,1986484.02611006,0.0,1.0
1991-12-09,37.37,37.87,37.25,37.5,216350,3.9801768582467,4.03343049563293,3.96739598527401,3.99402280396712,2031316.64444718,0.0,1.0
1991-12-10,38.25,38.37,37.0,37.0,410400,4.08455398752371,4.09736827454339,3.95107183106869,3.95107183106869,3843210.31083173,0.1,1.0
1991-12-11,38.0,38.5,37.75,38.25,239550,4.05785755623271,4.11125041881471,4.0311611249417,4.08455398752371,2243277.36344966,0.0,1.0
1991-12-12,38.25,38.37,37.63,38.0,277000,4.08455398752371,4.09736827454339,4.01834683792202,4.05785755623271,2593979.6688606,0.0,1.0
1991-12-13,38.88,39.38,38.5,38.75,197950,4.15182899437704,4.20522185695905,4.11125041881471,4.13794685010572,1853712.18574352,0.0,1.0
1991-12-16,38.88,39.38,38.5,39.0,185850,4.15182899437704,4.20522185695905,4.11125041881471,4.16464328139672,1740401.16049727,0.0,1.0
1991-12-17,38.75,39.13,38.75,39.13,174625,4.13794685010572,4.17852542566805,4.13794685010572,4.17852542566805,1635284.11434939,0.0,1.0
1991-12-18,39.0,39.25,38.75,38.88,244600,4.16464328139672,4.19133971268773,4.13794685010572,4.15182899437704,2290568.32853178,0.0,1.0
1991-12-19,38.88,39.13,38.5,38.75,381175,4.15182899437704,4.17852542566805,4.11125041881471,4.13794685010572,3569531.40894563,0.0,1.0
1991-12-20,39.88,40.0,39.25,39.75,779100,4.25861471954106,4.27142900656074,4.19133971268773,4.24473257526974,7295918.98920323,0.0,1.0
1991-12-23,41.0,41.13,39.75,40.0,456050,4.37821473172476,4.39209687599608,4.24473257526974,4.27142900656074,4270701.90607898,0.0,1.0
1991-12-24,42.0,42.75,41.38,41.5,325800,4.48500045688878,4.56508975076179,4.41879330728709,4.43160759430677,3050969.58886204,0.0,1.0
1991-12-26,43.5,43.75,41.75,41.75,188250,4.64517904463481,4.67187547592581,4.45830402559777,4.45830402559777,1762876.0745957,0.0,1.0
1991-12-27,43.88,44.0,43.12,43.63,170075,4.68575762019713,4.69857190721682,4.60460046907248,4.65906118890613,1592675.42303779,0.0,1.0
1991-12-30,46.0,46.0,43.5,43.63,342475,4.91214335754485,4.91214335754485,4.64517904463481,4.65906118890613,3207123.41910843,0.0,1.0
1991-12-31,45.5,46.37,44.5,45.75,426550,4.85875049496284,4.95165407585554,4.75196476979883,4.88544692625385,3994447.7536191,0.0,1.0
1992-01-02,44.5,45.12,43.63,45.0,492000,4.75196476979883,4.81817191940052,4.65906118890613,4.80535763238084,4607357.39017839,0.0,1.0
1992-01-03,44.5,45.25,44.25,44.75,315850,4.75196476979883,4.83205406367184,4.72526833850782,4.77866120108983,2957792.34082895,0.0,1.0
1992-01-06,44.13,44.13,42.25,43.75,517475,4.71245405148814,4.71245405148814,4.51169688817978,4.67187547592581,4845919.2387857,0.0,1.0
1992-01-07,43.25,44.0,43.12,43.25,498950,4.6184826133438,4.69857190721682,4.60460046907248,4.6184826133438,4672440.99558844,0.0,1.0
1992-01-08,43.88,44.5,42.75,42.88,569825,4.68575762019713,4.75196476979883,4.56508975076179,4.57897189503312,5336153.30255774,0.0,1.0
1992-01-09,44.75,45.0,43.63,43.75,300850,4.77866120108983,4.80535763238084,4.65906118890613,4.67187547592581,2817324.12771376,0.0,1.0
1992-01-10,45.12,45.12,44.5,44.88,293925,4.81817191940052,4.81817191940052,4.75196476979883,4.79254334536115,2752474.63599224,0.0,1.0
1992-01-13,44.13,45.0,44.0,44.88,284825,4.71245405148814,4.80535763238084,4.69857190721682,4.79254334536115,2667257.25336903,0.0,1.0
1992-01-14,45.75,45.75,44.13,44.25,459225,4.88544692625385,4.88544692625385,4.71245405148814,4.72526833850782,4300434.34452169,0.0,1.0
1992-01-15,49.0,49.0,46.13,46.25,592375,5.23250053303691,5.23250053303691,4.92602550181618,4.93883978883586,5547323.84960758,0.0,1.0
1992-01-16,47.25,48.62,47.0,48.5,538775,5.04562551399988,5.19192195747458,5.01892908270887,5.1791076704549,5045384.10140928,0.0,1.0
1992-01-17,46.13,46.88,45.75,46.5,390250,4.92602550181618,5.00611479568919,4.88544692625385,4.96553622012686,3654514.67788032,0.0,1.0
1992-01-20,45.5,45.75,45.0,45.5,174375,4.85875049496284,4.88544692625385,4.80535763238084,4.85875049496284,1632942.97746414,0.0,1.0
1992-01-21,43.63,45.38,41.75,45.38,381925,4.65906118890613,4.84593620794316,4.45830402559777,4.84593620794316,3576554.81960139,0.0,1.0
1992-01-22,44.25,44.5,43.63,43.88,332350,4.72526833850782,4.75196476979883,4.65906118890613,4.68575762019713,3112307.37525567,0.0,1.0
1992-01-23,45.0,45.75,44.5,44.5,356200,4.80535763238084,4.88544692625385,4.75196476979883,4.75196476979883,3335651.83410883,0.0,1.0
1992-01-24,43.75,45.0,43.5,45.0,180425,4.67187547592581,4.80535763238084,4.64517904463481,4.80535763238084,1689598.49008727,0.0,1.0
1992-01-27,43.5,44.0,43.25,43.88,82575,4.64517904463481,4.69857190721682,4.6184826133438,4.68575762019713,773277.513199148,0.0,1.0
1992-01-28,43.0,43.88,42.88,43.38,299225,4.5917861820528,4.68575762019713,4.57897189503312,4.63236475761513,2802106.73795961,0.0,1.0
1992-01-29,43.38,43.5,42.75,43.0,415600,4.63236475761513,4.64517904463481,4.56508975076179,4.5917861820528,3891905.958045,0.0,1.0
1992-01-30,43.88,44.0,43.25,43.63,150300,4.68575762019713,4.69857190721682,4.6184826133438,4.65906118890613,1407491.49541426,0.0,1.0
1992-01-31,42.75,43.75,42.75,43.63,180825,4.56508975076179,4.67187547592581,4.56508975076179,4.65906118890613,1693344.30910368,0.0,1.0
1992-02-03,44.0,44.13,42.5,43.0,217225,4.69857190721682,4.71245405148814,4.53839331947079,4.5917861820528,2034213.83959655,0.0,1.0
1992-02-04,44.88,45.38,43.63,43.88,378775,4.79254334536115,4.84593620794316,4.65906118890613,4.68575762019713,3547056.4948472,0.0,1.0
1992-02-05,45.75,46.0,44.63,44.75,280425,4.88544692625385,4.91214335754485,4.76584691407015,4.77866120108983,2626053.24418857,0.0,1.0
1992-02-06,46.25,46.5,45.12,45.75,177650,4.93883978883586,4.96553622012686,4.81817191940052,4.88544692625385,1663611.87066096,0.0,1.0
1992-02-07,45.87,46.25,45.12,46.0,341575,4.89826121327353,4.93883978883586,4.81817191940052,4.91214335754485,3198695.32632152,0.0,1.0
1992-02-10,46.88,47.0,46.0,46.25,435275,5.00611479568919,5.01892908270887,4.91214335754485,4.93883978883586,4076153.43091443,0.0,1.0
1992-02-11,46.88,47.25,46.5,47.0,283075,5.00611479568919,5.04562551399988,4.96553622012686,5.01892908270887,2650869.29517226,0.0,1.0
1992-02-12,46.62,46.88,46.0,46.75,216500,4.97835050714655,5.00611479568919,4.91214335754485,4.99223265141787,2027424.54262931,0.0,1.0
1992-02-13,45.75,46.88,45.5,46.75,388475,4.88544692625385,5.00611479568919,4.85875049496284,4.99223265141787,3637892.60599502,0.0,1.0
1992-02-14,45.12,45.5,44.75,45.25,152675,4.81817191940052,4.85875049496284,4.77866120108983,4.83205406367184,1429732.29582416,0.0,1.0
1992-02-18,45.0,46.0,44.88,45.63,220775,4.80535763238084,4.91214335754485,4.79254334536115,4.87263263923417,2067457.98336714,0.0,1.0
1992-02-19,45.63,45.75,45.12,45.25,265150,4.87263263923417,4.88544692625385,4.81817191940052,4.83205406367184,2483009.7804996,0.0,1.0
1992-02-20,46.5,46.5,45.5,45.75,195050,4.96553622012686,4.96553622012686,4.85875049496284,4.88544692625385,1826554.99787459,0.0,1.0
1992-02-21,45.63,46.5,45.63,46.5,263400,4.87263263923417,4.96553622012686,4.87263263923417,4.96553622012686,2466621.82230282,0.0,1.0
1992-02-24,46.25,46.88,45.38,45.87,449125,4.93883978883586,5.00611479568919,4.84593620794316,4.89826121327353,4205852.41435746,0.0,1.0
1992-02-25,44.88,46.25,44.25,46.13,323425,4.79254334536115,4.93883978883586,4.72526833850782,4.92602550181618,3028728.78845213,0.0,1.0
1992-02-26,45.25,46.0,45.0,45.0,358225,4.83205406367184,4.91214335754485,4.80535763238084,4.80535763238084,3354615.04287938,0.0,1.0
1992-02-27,44.75,45.5,44.63,45.5,215975,4.77866120108983,4.85875049496284,4.76584691407015,4.85875049496284,2022508.15517028,0.0,1.0
1992-02-28,44.25,44.75,44.13,44.25,186225,4.72526833850782,4.77866120108983,4.71245405148814,4.72526833850782,1743912.86582515,0.0,1.0
1992-03-02,44.0,44.75,43.88,44.63,597400,4.69857190721682,4.77866120108983,4.68575762019713,4.76584691407015,5594380.70100116,0.0,1.0
1992-03-03,44.13,44.63,43.63,44.13,324550,4.71245405148814,4.76584691407015,4.65906118890613,4.71245405148814,3039263.90443577,0.0,1.0
1992-03-04,43.88,44.75,43.88,44.13,268425,4.68575762019713,4.77866120108983,4.68575762019713,4.71245405148814,2513678.67369642,0.0,1.0
1992-03-05,42.88,43.75,42.37,43.75,287850,4.57897189503312,4.67187547592581,4.52451117519947,4.67187547592581,2695585.00968059,0.0,1.0
1992-03-06,43.25,43.5,43.0,43.0,257325,4.6184826133438,4.64517904463481,4.5917861820528,4.5917861820528,2409732.19599117,0.0,1.0
1992-03-09,42.63,43.38,42.5,43.38,174500,4.55227546374211,4.63236475761513,4.53839331947079,4.63236475761513,1634113.54590677,0.0,1.0
1992-03-10,42.5,42.88,42.25,42.88,245225,4.54907189198719,4.58974594655084,4.52231264556374,4.58974594655084,2291030.51071969,0.1,1.0
1992-03-11,43.25,43.38,42.75,43.12,474100,4.62934963125755,4.64326443939775,4.57583113841064,4.61543482311736,4429310.08311635,0.0,1.0
1992-03-12,43.88,44.37,43.75,44.25,467050,4.69678293224466,4.74923105523463,4.68286812410446,4.73638661695137,4363444.99961925,0.0,1.0
1992-03-13,44.88,45.12,44.13,44.5,457325,4.80381991793847,4.82950879450499,4.72354217866811,4.76314586337482,4272588.55465341,0.0,1.0
1992-03-16,45.0,45.0,44.5,44.75,341175,4.81666435622173,4.81666435622173,4.76314586337482,4.78990510979828,3187449.62583256,0.0,1.0
1992-03-17,46.13,46.25,45.12,45.12,408525,4.93761615005574,4.950460588339,4.82950879450499,4.82950879450499,3816671.38094306,0.0,1.0
1992-03-18,46.62,47.37,46.37,47.25,687575,4.99006427304571,5.07034201231608,4.96330502662226,5.05749757403282,6423714.15397326,0.0,1.0
1992-03-19,46.13,46.5,45.75,46.5,239200,4.93761615005574,4.97721983476246,4.89694209549209,4.97721983476246,2234741.55638353,0.0,1.0
1992-03-20,46.0,46.13,45.75,45.87,591475,4.92370134191555,4.93761615005574,4.89694209549209,4.90978653377535,5525893.65410512,0.0,1.0
1992-03-23,45.87,45.87,45.63,45.75,272225,4.90978653377535,4.90978653377535,4.88409765720884,4.89694209549209,2543279.76666599,0.0,1.0
1992-03-24,46.0,46.0,45.75,45.87,154825,4.92370134191555,4.92370134191555,4.89694209549209,4.90978653377535,1446462.63155133,0.0,1.0
1992-03-25,46.25,46.37,46.0,46.0,275500,4.950460588339,4.96330502662226,4.92370134191555,4.92370134191555,2573876.66715577,0.0,1.0
1992-03-26,46.62,47.0,46.13,46.37,312575,4.99006427304571,5.03073832760936,4.93761615005574,4.96330502662226,2920252.26583019,0.0,1.0
1992-03-27,45.87,46.5,45.63,46.5,165800,4.90978653377535,4.97721983476246,4.88409765720884,4.97721983476246,1548997.28281099,0.0,1.0
1992-03-30,45.5,45.87,45.5,45.87,144000,4.87018284906864,4.90978653377535,4.87018284906864,4.90978653377535,1345329.36504694,0.0,1.0
1992-03-31,45.5,45.63,45.0,45.5,457075,4.87018284906864,4.88409765720884,4.81666435622173,4.87018284906864,4270252.91339465,0.0,1.0
1992-04-01,44.75,45.5,44.75,45.5,283800,4.78990510979828,4.87018284906864,4.78990510979828,4.87018284906864,2651419.95694667,0.0,1.0
1992-04-02,43.88,44.88,43.75,44.88,231000,4.69678293224466,4.80381991793847,4.68286812410446,4.80381991793847,2158132.52309613,0.0,1.0
1992-04-03,43.63,44.0,43.38,44.0,239450,4.6700236858212,4.70962737052792,4.64326443939775,4.70962737052792,2237077.19764229,0.0,1.0
1992-04-06,44.13,44.25,43.63,43.63,212975,4.72354217866811,4.73638661695137,4.6700236858212,4.6700236858212,1989732.78833939,0.0,1.0
1992-04-07,43.75,44.25,43.75,44.13,166925,4.68286812410446,4.73638661695137,4.68286812410446,4.72354217866811,1559507.66847542,0.0,1.0
1992-04-08,43.12,43.75,42.75,43.75,282700,4.61543482311736,4.68286812410446,4.57583113841064,4.68286812410446,2641143.13540812,0.0,1.0
1992-04-09,43.0,43.5,42.63,43.38,333250,4.6025903848341,4.65610887768101,4.56298670012739,4.64326443939775,3113409.79792981,0.0,1.0
1992-04-10,43.88,44.0,43.63,44.0,401225,4.69678293224466,4.70962737052792,4.6700236858212,4.70962737052792,3748470.6561872,0.0,1.0
1992-04-13,43.5,43.88,43.5,43.88,210325,4.65610887768101,4.69678293224466,4.65610887768101,4.69678293224466,1964974.99099651,0.0,1.0
1992-04-14,45.12,45.12,43.63,43.63,487825,4.82950879450499,4.82950879450499,4.6700236858212,4.6700236858212,4557536.78822238,0.0,1.0
1992-04-15,46.25,47.0,45.63,45.75,517100,4.950460588339,5.03073832760936,4.88409765720884,4.89694209549209,4831040.37962342,0.0,1.0
1992-04-16,46.5,46.5,45.38,46.25,327200,4.97721983476246,4.97721983476246,4.85733841078538,4.950460588339,3056887.27946776,0.0,1.0
1992-04-20,45.87,46.13,45.12,46.13,288625,4.90978653377535,4.93761615005574,4.82950879450499,4.93761615005574,2696497.83324078,0.0,1.0
1992-04-21,46.5,46.5,45.75,45.87,198450,4.97721983476246,4.97721983476246,4.89694209549209,4.90978653377535,1854032.03120531,0.0,1.0
1992-04-22,46.62,46.75,46.0,46.5,217375,4.99006427304571,5.00397908118591,4.92370134191555,4.97721983476246,2030840.0744936,0.0,1.0
1992-04-23,46.5,46.88,45.63,46.75,364150,4.97721983476246,5.01789388932611,4.88409765720884,5.00397908118591,3402095.05751279,0.0,1.0
1992-04-24,45.63,46.75,45.38,46.62,272100,4.88409765720884,5.00397908118591,4.85733841078538,4.99006427304571,2542111.94603661,0.0,1.0
1992-04-27,45.38,45.75,44.88,45.75,229600,4.85733841078538,4.89694209549209,4.80381991793847,4.89694209549209,2145052.93204706,0.0,1.0
1992-04-28,45.25,45.63,44.75,45.63,257975,4.84342360264519,4.88409765720884,4.78990510979828,4.88409765720884,2410148.21491655,0.0,1.0
1992-04-29,44.88,45.25,44.25,45.25,223925,4.80381991793847,4.84342360264519,4.73638661695137,4.84342360264519,2092033.87547317,0.0,1.0
1992-04-30,45.38,45.5,44.88,45.25,381050,4.85733841078538,4.87018284906864,4.80381991793847,4.84342360264519,3559984.40660511,0.0,1.0
1992-05-01,45.87,46.25,45.63,45.87,396800,4.90978653377535,4.950460588339,4.88409765720884,4.90978653377535,3707129.80590712,0.0,1.0
1992-05-04,46.37,46.37,45.75,46.13,164150,4.96330502662226,4.96330502662226,4.89694209549209,4.93761615005574,1533582.05050316,0.0,1.0
1992-05-05,46.62,46.88,45.87,46.13,245375,4.99006427304571,5.01789388932611,4.90978653377535,4.93761615005574,2292431.89547495,0.0,1.0
1992-05-06,47.5,47.63,46.75,46.88,362000,5.08425682045627,5.09817162859647,5.00397908118591,5.01789388932611,3382008.54268744,0.0,1.0
1992-05-07,47.12,47.5,47.12,47.37,206275,5.04358276589262,5.08425682045627,5.04358276589262,5.07034201231608,1927137.60260456,0.0,1.0
1992-05-08,47.87,48.0,47.0,47.25,284475,5.12386050516298,5.13777531330318,5.03073832760936,5.05749757403282,2657726.18834533,0.0,1.0
1992-05-11,48.0,48.25,47.63,48.0,246775,5.13777531330318,5.16453455972663,5.09817162859647,5.13777531330318,2305511.48652401,0.0,1.0
1992-05-12,47.87,48.5,47.75,48.0,520625,5.12386050516298,5.19129380615009,5.11101606687973,5.13777531330318,4863972.92137196,0.0,1.0
1992-05-13,48.12,48.38,47.87,48.25,269200,5.15061975158644,5.17844936786683,5.12386050516298,5.16453455972663,2515018.50743497,0.0,1.0
1992-05-14,47.12,47.63,46.75,47.5,195425,5.04358276589262,5.09817162859647,5.00397908118591,5.08425682045627,1825770.77197429,0.0,1.0
1992-05-15,45.87,46.5,45.75,46.5,278025,4.90978653377535,4.97721983476246,4.89694209549209,4.97721983476246,2597466.64386927,0.0,1.0
1992-05-18,46.25,46.5,45.63,46.37,158750,4.950460588339,4.97721983476246,4.88409765720884,4.96330502662226,1483132.1993139,0.0,1.0
1992-05-19,46.25,46.25,45.5,46.13,170325,4.950460588339,4.950460588339,4.87018284906864,4.93761615005574,1591272.38959458,0.0,1.0
1992-05-20,46.0,46.75,46.0,46.25,135175,4.92370134191555,5.00397908118591,4.92370134191555,4.950460588339,1262881.22861264,0.0,1.0
1992-05-21,45.63,46.0,45.25,46.0,278650,4.88409765720884,4.92370134191555,4.84342360264519,4.92370134191555,2603305.74701617,0.0,1.0
1992-05-22,45.5,45.75,45.25,45.75,140950,4.87018284906864,4.89694209549209,4.84342360264519,4.89694209549209,1316834.54169004,0.0,1.0
1992-05-26,45.0,45.38,44.63,45.25,180425,4.81666435622173,4.85733841078538,4.77706067151502,4.84342360264519,1685632.29644857,0.0,1.0
1992-05-27,44.75,45.0,44.5,44.75,163400,4.78990510979828,4.81666435622173,4.76314586337482,4.78990510979828,1526575.12672687,0.0,1.0
1992-05-28,45.25,45.25,44.63,44.88,143850,4.84342360264519,4.84342360264519,4.77706067151502,4.80381991793847,1343927.98029168,0.0,1.0
1992-05-29,45.5,45.75,45.12,45.38,442450,4.87018284906864,4.89694209549209,4.82950879450499,4.85733841078538,4133617.89975707,0.0,1.0
1992-06-01,45.63,45.87,45.38,45.87,182450,4.88409765720884,4.90978653377535,4.85733841078538,4.90978653377535,1704550.99064454,0.0,1.0
1992-06-02,45.0,45.87,44.88,45.63,305875,4.82897360957652,4.92233376602833,4.81609634661765,4.89657924011059,2850372.79406608,0.115,1.0
1992-06-03,44.88,45.63,44.75,45.0,262000,4.81609634661765,4.89657924011059,4.80214597841221,4.82897360957652,2441512.61804761,0.0,1.0
1992-06-04,45.25,45.25,44.88,45.12,166175,4.85580124074083,4.85580124074083,4.81609634661765,4.84185087253539,1548543.35612238,0.0,1.0
1992-06-05,45.12,45.12,44.63,45.12,245000,4.84185087253539,4.84185087253539,4.78926871545334,4.84185087253539,2283093.86038803,0.0,1.0
1992-06-08,45.25,45.87,45.12,45.38,188500,4.85580124074083,4.92233376602833,4.84185087253539,4.86975160894628,1756584.4599312,0.0,1.0
1992-06-09,45.12,45.63,45.12,45.25,319125,4.84185087253539,4.89657924011059,4.84185087253539,4.85580124074083,2973846.23753605,0.0,1.0
1992-06-10,45.0,45.38,45.0,45.12,116850,4.82897360957652,4.86975160894628,4.82897360957652,4.84185087253539,1088895.99014833,0.0,1.0
1992-06-11,45.25,45.25,44.63,45.0,117525,4.85580124074083,4.85580124074083,4.78926871545334,4.82897360957652,1095186.14670247,0.0,1.0
1992-06-12,44.75,45.75,44.75,45.75,191000,4.80214597841221,4.90945650306946,4.80214597841221,4.90945650306946,1779881.33605761,0.0,1.0
1992-06-15,45.0,45.25,44.5,44.5,206275,4.82897360957652,4.85580124074083,4.77531834724789,4.77531834724789,1922225.24918997,0.0,1.0
1992-06-16,43.12,45.25,43.0,45.12,339575,4.62722982322088,4.85580124074083,4.61435256026201,4.84185087253539,3164414.68425007,0.0,1.0
1992-06-17,41.75,42.5,41.38,42.5,997625,4.48021440444044,4.56069729793338,4.44050951031725,4.56069729793338,9296618.41824332,0.0,1.0
1992-06-18,42.5,42.75,41.63,41.75,238425,4.56069729793338,4.58752492909769,4.46733714148157,4.48021440444044,2221823.07617558,0.0,1.0
1992-06-19,42.25,42.75,42.13,42.37,216600,4.53386966676907,4.58752492909769,4.5209924038102,4.54674692972794,2018441.34759203,0.0,1.0
1992-06-22,41.5,42.5,41.25,42.5,269675,4.45338677327612,4.56069729793338,4.42655914211181,4.56069729793338,2513034.02775569,0.0,1.0
1992-06-23,42.25,42.37,41.5,41.5,222675,4.53386966676907,4.54674692972794,4.45338677327612,4.45338677327612,2075052.7565792,0.0,1.0
1992-06-24,42.0,42.63,41.75,42.37,202850,4.50704203560475,4.57464766613882,4.48021440444044,4.54674692972794,1890308.52889679,0.0,1.0
1992-06-25,41.75,42.25,41.25,42.0,129100,4.48021440444044,4.53386966676907,4.42655914211181,4.50704203560475,1203050.68316774,0.0,1.0
1992-06-26,42.25,42.25,41.75,41.88,92275,4.53386966676907,4.53386966676907,4.48021440444044,4.49416477264588,859887.697825738,0.0,1.0
1992-06-29,43.0,43.12,42.0,42.0,190900,4.61435256026201,4.62722982322088,4.50704203560475,4.50704203560475,1778949.46101255,0.0,1.0
1992-06-30,42.75,43.25,42.5,43.25,86100,4.58752492909769,4.64118019142632,4.56069729793338,4.64118019142632,802344.41379351,0.0,1.0
1992-07-01,43.0,43.0,42.5,42.88,197700,4.61435256026201,4.61435256026201,4.56069729793338,4.60147529730314,1842316.96407638,0.0,1.0
1992-07-02,42.75,43.75,42.63,43.38,285825,4.58752492909769,4.69483545375495,4.57464766613882,4.65513055963177,2663531.84753229,0.0,1.0
1992-07-06,42.13,42.75,41.75,42.75,163400,4.5209924038102,4.58752492909769,4.48021440444044,4.58752492909769,1522683.82362206,0.0,1.0
1992-07-07,39.5,41.75,38.75,41.5,1294225,4.23876572396161,4.48021440444044,4.15828283046867,4.45338677327612,12060559.8018804,0.0,1.0
1992-07-08,40.5,40.5,39.25,39.25,905075,4.34607624861887,4.34607624861887,4.2119380927973,4.2119380927973,8434168.06404367,0.0,1.0
1992-07-09,42.0,42.0,40.63,40.63,709875,4.50704203560475,4.50704203560475,4.36002661682431,4.36002661682431,6615147.9760937,0.0,1.0
1992-07-10,41.25,42.0,41.25,42.0,391500,4.42655914211181,4.50704203560475,4.42655914211181,4.50704203560475,3648290.80139557,0.0,1.0
1992-07-13,41.38,41.38,40.5,41.25,502850,4.44050951031725,4.44050951031725,4.34607624861887,4.42655914211181,4685933.66406581,0.0,1.0
1992-07-14,41.5,42.25,40.63,40.75,757300,4.45338677327612,4.53386966676907,4.36002661682431,4.37290387978318,7057089.71621168,0.0,1.0
1992-07-15,41.63,41.75,41.0,41.5,297200,4.46733714148157,4.48021440444044,4.3997315109475,4.45338677327612,2769532.63390744,0.0,1.0
1992-07-16,41.5,41.75,41.38,41.5,186350,4.45338677327612,4.48021440444044,4.44050951031725,4.45338677327612,1736549.14646249,0.0,1.0
1992-07-17,42.0,42.0,41.13,41.38,370950,4.50704203560475,4.50704203560475,4.41368187915294,4.44050951031725,3456790.4796365,0.0,1.0
1992-07-20,41.75,42.0,41.38,41.5,435650,4.48021440444044,4.50704203560475,4.44050951031725,4.45338677327612,4059713.63378795,0.0,1.0
1992-07-21,42.37,42.63,41.88,42.0,396675,4.54674692972794,4.57464766613882,4.49416477264588,4.50704203560475,3696515.33497724,0.0,1.0
1992-07-22,42.37,42.37,41.88,42.13,152050,4.54674692972794,4.54674692972794,4.49416477264588,4.5209924038102,1416916.00600817,0.0,1.0
1992-07-23,43.12,43.12,42.37,42.63,266150,4.62722982322088,4.62722982322088,4.54674692972794,4.57464766613882,2480185.43241745,0.0,1.0
1992-07-24,42.63,43.12,42.63,43.0,114875,4.57464766613882,4.62722982322088,4.57464766613882,4.61435256026201,1070491.45800847,0.0,1.0
1992-07-27,42.25,42.5,42.13,42.5,140950,4.53386966676907,4.56069729793338,4.5209924038102,4.56069729793338,1313477.87600691,0.0,1.0
1992-07-28,43.5,43.75,42.0,42.0,382675,4.66800782259064,4.69483545375495,4.50704203560475,4.50704203560475,3566052.82866935,0.0,1.0
1992-07-29,44.13,44.5,43.75,43.75,297050,4.73561345312471,4.77531834724789,4.69483545375495,4.69483545375495,2768134.82133986,0.0,1.0
1992-07-30,44.37,44.5,43.63,44.0,158500,4.76136797904245,4.77531834724789,4.68195819079608,4.72166308491926,1477021.9464143,0.0,1.0
1992-07-31,44.88,44.88,44.5,44.63,188750,4.81609634661765,4.81609634661765,4.77531834724789,4.78926871545334,1758914.14754384,0.0,1.0
1992-08-03,44.75,44.88,44.37,44.88,117000,4.80214597841221,4.81609634661765,4.76136797904245,4.81609634661765,1090293.80271592,0.0,1.0
1992-08-04,45.0,45.0,44.63,44.75,108925,4.82897360957652,4.82897360957652,4.78926871545334,4.80214597841221,1015044.89282762,0.0,1.0
1992-08-05,44.88,45.38,44.75,44.75,163025,4.81609634661765,4.86975160894628,4.80214597841221,4.80214597841221,1519189.2922031,0.0,1.0
1992-08-06,44.88,45.25,44.75,44.88,118775,4.81609634661765,4.85580124074083,4.80214597841221,4.81609634661765,1106834.58476567,0.0,1.0
1992-08-07,44.25,44.88,44.0,44.75,138925,4.74849071608358,4.81609634661765,4.72166308491926,4.80214597841221,1294607.40634452,0.0,1.0
1992-08-10,44.13,44.13,43.75,44.0,119150,4.73561345312471,4.73561345312471,4.69483545375495,4.72166308491926,1110329.11618463,0.0,1.0
1992-08-11,43.75,44.5,43.63,44.37,195675,4.69483545375495,4.77531834724789,4.68195819079608,4.76136797904245,1823446.49441399,0.0,1.0
1992-08-12,44.25,44.5,43.75,43.88,116625,4.74849071608358,4.77531834724789,4.69483545375495,4.70878582196039,1086799.27129696,0.0,1.0
1992-08-13,44.25,44.88,44.0,44.5,123050,4.74849071608358,4.81609634661765,4.72166308491926,4.77531834724789,1146672.24294183,0.0,1.0
1992-08-14,44.37,44.5,44.13,44.37,166175,4.76136797904245,4.77531834724789,4.73561345312471,4.76136797904245,1548543.35612237,0.0,1.0
1992-08-17,44.5,44.75,44.25,44.37,367925,4.77531834724789,4.80214597841221,4.74849071608358,4.76136797904245,3428601.25952354,0.0,1.0
1992-08-18,44.25,44.75,44.0,44.63,211050,4.74849071608358,4.80214597841221,4.72166308491926,4.78926871545334,1966722.28259141,0.0,1.0
1992-08-19,44.13,44.37,43.75,44.25,221400,4.73561345312471,4.76136797904245,4.69483545375495,4.74849071608358,2063171.34975474,0.0,1.0
1992-08-20,44.25,44.63,44.13,44.13,93050,4.74849071608358,4.78926871545334,4.73561345312471,4.73561345312471,867109.729424925,0.0,1.0
1992-08-21,43.88,44.88,43.88,44.63,280675,4.70878582196039,4.81609634661765,4.70878582196039,4.78926871545334,2615540.28271189,0.0,1.0
1992-08-24,43.25,43.75,43.25,43.63,119650,4.64118019142632,4.69483545375495,4.64118019142632,4.68195819079608,1114988.49140991,0.0,1.0
1992-08-25,43.12,43.38,43.0,43.12,142350,4.62722982322088,4.65513055963177,4.61435256026201,4.62722982322088,1326524.1266377,0.0,1.0
1992-08-26,43.12,43.38,43.0,43.25,125200,4.62722982322088,4.65513055963177,4.61435256026201,4.64118019142632,1166707.55641054,0.0,1.0
1992-08-27,43.0,43.25,43.0,43.25,71875,4.61435256026201,4.64118019142632,4.61435256026201,4.64118019142632,669785.188634245,0.0,1.0
1992-08-28,43.12,43.25,43.0,43.12,121050,4.62722982322088,4.64118019142632,4.61435256026201,4.62722982322088,1128034.7420407,0.0,1.0
1992-08-31,43.12,43.25,43.0,43.25,95050,4.62722982322088,4.64118019142632,4.61435256026201,4.64118019142632,885747.230326052,0.0,1.0
1992-09-01,43.38,43.75,43.0,43.25,171325,4.65513055963177,4.69483545375495,4.61435256026201,4.64118019142632,1596534.92094277,0.0,1.0
1992-09-02,44.37,44.37,43.0,43.25,248900,4.76136797904245,4.76136797904245,4.61435256026201,4.64118019142632,2319436.98714523,0.0,1.0
1992-09-03,44.88,45.12,44.25,44.37,279900,4.81609634661765,4.84185087253539,4.74849071608358,4.76136797904245,2608318.2511127,0.0,1.0
1992-09-04,45.12,45.38,44.75,45.12,179050,4.84185087253539,4.86975160894628,4.80214597841221,4.84185087253539,1668522.26817338,0.0,1.0
1992-09-08,45.75,46.0,45.0,45.12,293300,4.92179721340505,4.94869228014497,4.84111201318529,4.85402164522045,2726336.42106451,0.115,1.0
1992-09-09,46.0,46.13,45.75,45.87,209700,4.94869228014497,4.96267771484972,4.92179721340505,4.93470684544021,1949242.23490361,0.0,1.0
1992-09-10,46.75,46.75,45.87,45.87,244125,5.02937748036472,5.02937748036472,4.93470684544021,4.93470684544021,2269235.86359486,0.0,1.0
1992-09-11,46.88,47.0,46.62,46.75,221175,5.04336291506948,5.05627254710464,5.01539204565996,5.02937748036472,2055906.77780069,0.0,1.0
1992-09-14,47.25,47.37,46.25,47.0,436400,5.08316761384456,5.09607724587972,4.97558734688488,5.05627254710464,4056506.01483993,0.0,1.0
1992-09-15,46.5,47.25,46.5,46.88,218750,5.0024824136248,5.08316761384456,5.0024824136248,5.04336291506948,2033365.46917103,0.0,1.0
1992-09-16,46.62,46.62,46.0,46.25,210950,5.01539204565996,5.01539204565996,4.94869228014497,4.97558734688488,1960861.46615601,0.0,1.0
1992-09-17,46.88,46.88,46.37,46.75,296925,5.04336291506948,5.04336291506948,4.98849697892005,5.02937748036472,2760032.19169649,0.0,1.0
1992-09-18,47.12,47.5,47.0,47.5,476750,5.0691821791398,5.11006268058448,5.05627254710464,5.11006268058448,4431574.79966759,0.0,1.0
1992-09-21,47.12,47.37,46.88,47.0,110450,5.0691821791398,5.09607724587972,5.04336291506948,5.05627254710464,1026675.27346258,0.0,1.0
1992-09-22,46.62,47.12,46.37,47.0,224050,5.01539204565996,5.0691821791398,4.98849697892005,5.05627254710464,2082631.00968123,0.0,1.0
1992-09-23,47.37,47.5,46.88,46.88,146750,5.09607724587972,5.11006268058448,5.04336291506948,5.04336291506948,1364097.74903245,0.0,1.0
1992-09-24,46.75,47.5,46.5,47.37,179925,5.02937748036472,5.11006268058448,5.0024824136248,5.09607724587972,1672472.1464713,0.0,1.0
1992-09-25,46.62,47.25,46.37,46.75,135650,5.01539204565996,5.08316761384456,4.98849697892005,5.02937748036472,1260918.97551108,0.0,1.0
1992-09-28,46.88,46.88,46.25,46.37,159625,5.04336291506948,5.04336291506948,4.97558734688488,4.98849697892005,1483775.83093223,0.0,1.0
1992-09-29,47.0,47.12,46.62,46.75,103500,5.05627254710464,5.0691821791398,5.01539204565996,5.02937748036472,962072.347699205,0.0,1.0
1992-09-30,47.37,47.75,46.88,47.0,229725,5.09607724587972,5.13695774732439,5.04336291506948,5.05627254710464,2135382.31956715,0.0,1.0
1992-10-01,47.5,47.5,46.75,47.37,163900,5.11006268058448,5.11006268058448,5.02937748036472,5.09607724587972,1523513.60181545,0.0,1.0
1992-10-02,46.37,47.5,46.25,47.5,211825,4.98849697892005,5.11006268058448,4.97558734688488,5.11006268058448,1968994.92803269,0.0,1.0
1992-10-05,46.62,46.62,44.63,46.25,254300,5.01539204565996,5.01539204565996,4.80130731441021,4.97558734688488,2363816.40598945,0.0,1.0
1992-10-06,46.37,46.88,46.13,46.75,129725,4.98849697892005,5.04336291506948,4.96267771484972,5.02937748036472,1205843.81937468,0.0,1.0
1992-10-07,45.87,46.62,45.5,46.62,205125,4.93470684544021,5.01539204565996,4.89490214666513,5.01539204565996,1906715.8485198,0.0,1.0
1992-10-08,46.88,46.88,46.13,46.13,203875,5.04336291506948,5.04336291506948,4.96267771484972,4.96267771484972,1895096.6172674,0.0,1.0
1992-10-09,45.75,46.88,45.75,46.75,132525,4.92179721340505,5.04336291506948,4.92179721340505,5.02937748036472,1231870.89738007,0.0,1.0
1992-10-12,46.13,46.25,45.75,45.87,93675,4.96267771484972,4.97558734688488,4.92179721340505,4.93470684544021,870745.190055296,0.0,1.0
1992-10-13,45.87,46.13,45.75,46.13,188875,4.93470684544021,4.96267771484972,4.92179721340505,4.96267771484972,1755665.84223852,0.0,1.0
1992-10-14,45.87,45.87,45.63,45.87,123450,4.93470684544021,4.93470684544021,4.90888758136989,4.93470684544021,1147515.2784876,0.0,1.0
1992-10-15,46.0,46.13,45.12,45.25,225950,4.94869228014497,4.96267771484972,4.85402164522045,4.86800707992521,2100292.24118488,0.0,1.0
1992-10-16,46.13,46.13,45.87,46.0,126725,4.96267771484972,4.96267771484972,4.93470684544021,4.94869228014497,1177957.66436891,0.0,1.0
1992-10-19,46.37,46.37,46.0,46.0,179525,4.98849697892005,4.98849697892005,4.94869228014497,4.94869228014497,1668753.99247053,0.0,1.0
1992-10-20,46.88,46.88,46.5,46.5,254450,5.04336291506948,5.04336291506948,5.0024824136248,5.0024824136248,2365210.71373974,0.0,1.0
1992-10-21,47.25,47.37,46.75,46.75,138925,5.08316761384456,5.09607724587972,5.02937748036472,5.02937748036472,1291361.36139239,0.0,1.0
1992-10-22,47.63,47.75,47.0,47.25,122300,5.12404811528923,5.13695774732439,5.05627254710464,5.08316761384456,1136825.58573539,0.0,1.0
1992-10-23,47.5,48.0,47.25,47.75,167950,5.11006268058448,5.16385281406431,5.08316761384456,5.13695774732439,1561159.91107325,0.0,1.0
1992-10-26,47.25,47.37,46.62,47.12,133525,5.08316761384456,5.09607724587972,5.01539204565996,5.0691821791398,1241166.28238199,0.0,1.0
1992-10-27,46.88,47.25,46.75,47.12,138825,5.04336291506948,5.08316761384456,5.02937748036472,5.0691821791398,1290431.82289219,0.0,1.0
1992-10-28,48.25,48.25,46.88,47.0,138925,5.19074788080423,5.19074788080423,5.04336291506948,5.05627254710464,1291361.36139239,0.0,1.0
1992-10-29,48.25,48.25,47.87,48.0,250050,5.19074788080423,5.19074788080423,5.14986737935955,5.16385281406431,2324311.01973127,0.0,1.0
1992-10-30,48.38,48.75,48.12,48.5,203500,5.20473331550899,5.24453801428407,5.17676244609947,5.21764294754415,1891610.84789167,0.0,1.0
1992-11-02,48.88,48.88,48.0,48.38,197600,5.25852344898883,5.25852344898883,5.16385281406431,5.20473331550899,1836768.07638032,0.0,1.0
1992-11-03,49.13,49.63,48.88,48.88,261125,5.28541851572874,5.33920864920858,5.25852344898883,5.25852344898883,2427257.40862759,0.0,1.0
1992-11-04,49.88,50.0,48.88,49.13,300975,5.3661037159485,5.37901334798366,5.25852344898883,5.28541851572874,2797678.50095428,0.0,1.0
1992-11-05,51.0,51.0,50.0,50.0,372225,5.48659361494333,5.48659361494333,5.37901334798366,5.37901334798366,3459974.68234142,0.0,1.0
1992-11-06,50.75,51.25,50.38,50.75,417100,5.45969854820341,5.51348868168325,5.41989384942833,5.45969854820341,3877105.08430279,0.0,1.0
1992-11-09,50.38,51.0,50.25,50.5,285825,5.41989384942833,5.48659361494333,5.40590841472358,5.4328034814635,2656853.41817513,0.0,1.0
1992-11-10,50.75,50.88,50.38,50.63,201500,5.45969854820341,5.47368398290817,5.41989384942833,5.44678891616825,1873020.07788783,0.0,1.0
1992-11-11,50.5,50.88,50.38,50.75,356575,5.4328034814635,5.47368398290817,5.41989384942833,5.45969854820341,3314501.90706129,0.0,1.0
1992-11-12,50.25,50.38,50.0,50.25,165675,5.40590841472358,5.41989384942833,5.37901334798366,5.40590841472358,1540012.91019387,0.0,1.0
1992-11-13,50.13,50.38,50.13,50.13,230625,5.39299878268842,5.41989384942833,5.39299878268842,5.39299878268842,2143748.16606888,0.0,1.0
1992-11-16,50.13,50.38,50.0,50.13,254200,5.39299878268842,5.41989384942833,5.37901334798366,5.39299878268842,2362886.86748925,0.0,1.0
1992-11-17,50.25,50.75,50.13,50.25,188000,5.40590841472358,5.45969854820341,5.39299878268842,5.40590841472358,1747532.38036184,0.0,1.0
1992-11-18,50.5,50.88,50.38,50.5,240450,5.4328034814635,5.47368398290817,5.41989384942833,5.4328034814635,2235075.32371279,0.0,1.0
1992-11-19,50.63,50.75,50.25,50.5,300575,5.44678891616825,5.45969854820341,5.40590841472358,5.4328034814635,2793960.34695351,0.0,1.0
1992-11-20,50.75,50.88,50.25,50.88,343350,5.45969854820341,5.47368398290817,5.40590841472358,5.47368398290817,3191570.44041084,0.0,1.0
1992-11-23,50.63,50.75,50.63,50.75,201350,5.44678891616825,5.45969854820341,5.44678891616825,5.45969854820341,1871625.77013754,0.0,1.0
1992-11-24,51.38,51.38,50.75,50.75,376875,5.52747411638801,5.52747411638801,5.45969854820341,5.45969854820341,3503198.22260037,0.0,1.0
1992-11-25,51.5,51.75,51.13,51.13,166550,5.54038374842317,5.56727881516309,5.50057904964809,5.50057904964809,1548146.37207056,0.0,1.0
1992-11-27,51.88,52.13,51.5,51.75,80550,5.58126424986784,5.60815931660776,5.54038374842317,5.56727881516309,748743.261905034,0.0,1.0
1992-11-30,52.25,52.25,51.75,52.0,153200,5.62106894864292,5.62106894864292,5.56727881516309,5.59417388190301,1424052.98229486,0.0,1.0
1992-12-01,52.75,52.88,52.25,52.37,374350,5.67485908212276,5.68884451682752,5.62106894864292,5.63397858067808,3479727.37547051,0.0,1.0
1992-12-02,51.13,52.37,51.13,52.37,394150,5.50057904964809,5.63397858067808,5.50057904964809,5.63397858067808,3663775.99850861,0.0,1.0
1992-12-03,52.25,52.5,51.25,51.38,373100,5.62106894864292,5.64796401538284,5.51348868168325,5.52747411638801,3468108.1442181,0.0,1.0
1992-12-04,52.37,52.5,51.88,52.25,228700,5.63397858067808,5.64796401538284,5.58126424986784,5.62106894864292,2125854.54994018,0.0,1.0
1992-12-07,52.63,52.63,52.0,52.37,341700,5.67432118078796,5.67432118078796,5.60639751854406,5.64628919319524,3169307.90962078,0.115,1.0
1992-12-08,52.5,52.75,52.13,52.63,302225,5.6603051869916,5.68725902121537,5.62041351234042,5.67432118078796,2803172.61628663,0.0,1.0
1992-12-09,52.75,52.75,52.0,52.0,260750,5.68725902121537,5.68725902121537,5.60639751854406,5.60639751854406,2418487.08643143,0.0,1.0
1992-12-10,52.5,52.88,52.37,52.5,288625,5.6603051869916,5.70127501501173,5.64628919319524,5.6603051869916,2677031.00794351,0.0,1.0
1992-12-11,52.37,53.38,52.13,52.25,129000,5.64628919319524,5.75518268345927,5.62041351234042,5.63335135276783,1196490.25560749,0.0,1.0
1992-12-14,52.25,52.75,52.13,52.37,257725,5.63335135276783,5.68725902121537,5.62041351234042,5.64628919319524,2390429.85369334,0.0,1.0
1992-12-15,52.25,52.37,52.0,52.25,284825,5.63335135276783,5.64628919319524,5.60639751854406,5.63335135276783,2641785.55855352,0.0,1.0
1992-12-16,52.5,52.88,52.37,52.5,300325,5.6603051869916,5.70127501501173,5.64628919319524,5.6603051869916,2785549.89159163,0.0,1.0
1992-12-17,53.63,53.63,52.37,52.63,216350,5.78213651768304,5.78213651768304,5.64628919319524,5.67432118078796,2006671.83566419,0.0,1.0
1992-12-18,54.37,54.5,53.88,54.0,421000,5.8619198669854,5.87593586078176,5.80909035190681,5.82202819233422,3904824.78768027,0.0,1.0
1992-12-21,54.88,55.63,54.13,54.25,166925,5.91690568880189,5.9977671914732,5.83604418613058,5.84898202655799,1548249.11563783,0.0,1.0
1992-12-22,55.0,55.25,54.5,55.12,201750,5.9298435292293,5.95679736345307,5.87593586078176,5.94278136965671,1871255.10906055,0.0,1.0
1992-12-23,54.37,55.12,54.37,54.88,173100,5.8619198669854,5.94278136965671,5.8619198669854,5.91690568880189,1605522.97089657,0.0,1.0
1992-12-24,54.25,54.63,53.88,54.5,116850,5.84898202655799,5.88995185457812,5.80909035190681,5.87593586078176,1083797.56874214,0.0,1.0
1992-12-28,55.0,55.0,54.37,54.63,103400,5.9298435292293,5.9298435292293,5.8619198669854,5.88995185457812,959047.228138098,0.0,1.0
1992-12-29,54.37,55.0,54.0,54.88,153825,5.8619198669854,5.9298435292293,5.82202819233422,5.91690568880189,1426745.06642498,0.0,1.0
1992-12-30,53.75,54.25,53.63,53.88,179925,5.79507435811045,5.84898202655799,5.78213651768304,5.80909035190681,1668825.65302464,0.0,1.0
1992-12-31,53.12,53.5,53.0,53.5,252925,5.72715069586655,5.76812052388668,5.71421285543914,5.76812052388668,2345909.28604283,0.0,1.0
1993-01-04,51.63,53.5,51.63,53.25,467525,5.56650584389288,5.76812052388668,5.56650584389288,5.74116668966291,4336349.66475111,0.0,1.0
1993-01-05,52.75,52.75,51.5,51.88,293300,5.68725902121537,5.68725902121537,5.55248985009652,5.59345967811665,2720392.18581146,0.0,1.0
1993-01-06,53.0,53.12,52.75,52.75,161775,5.71421285543914,5.72715069586655,5.68725902121537,5.68725902121537,1500482.25659614,0.0,1.0
1993-01-07,52.63,53.12,52.25,53.0,328200,5.67432118078796,5.72715069586655,5.63335135276783,5.71421285543914,3044093.81310372,0.0,1.0
1993-01-08,51.75,52.5,51.5,52.5,368550,5.57944368432029,5.6603051869916,5.55248985009652,5.6603051869916,3418344.83491583,0.0,1.0
1993-01-11,51.25,51.63,51.0,51.5,228450,5.52553601587275,5.56650584389288,5.49858218164898,5.55248985009652,2118900.76661653,0.0,1.0
1993-01-12,50.75,51.25,50.25,51.25,311425,5.47162834742521,5.52553601587275,5.41772067897768,5.52553601587275,2888503.70428344,0.0,1.0
1993-01-13,50.88,50.88,50.13,50.75,279550,5.48564434122158,5.48564434122158,5.40478283855027,5.47162834742521,2592859.30972926,0.0,1.0
1993-01-14,53.63,53.63,51.38,51.5,572450,5.78213651768304,5.78213651768304,5.53955200966911,5.55248985009652,5309541.44823651,0.0,1.0
1993-01-15,53.25,53.88,52.75,53.38,431600,5.74116668966291,5.80909035190681,5.68725902121537,5.75518268345927,4003141.04124181,0.0,1.0
1993-01-18,53.0,53.12,52.37,52.88,321275,5.71421285543914,5.72715069586655,5.64628919319524,5.70127501501173,2979863.61914959,0.0,1.0
1993-01-19,52.5,53.12,52.25,53.0,266400,5.6603051869916,5.72715069586655,5.63335135276783,5.71421285543914,2470891.50460338,0.0,1.0
1993-01-20,51.88,52.5,51.75,52.5,231975,5.59345967811665,5.6603051869916,5.57944368432029,5.6603051869916,2151595.55848487,0.0,1.0
1993-01-21,52.37,52.5,51.88,52.13,248500,5.64628919319524,5.6603051869916,5.59345967811665,5.62041351234042,2304866.88774002,0.0,1.0
1993-01-22,51.88,52.37,51.88,52.37,178900,5.59345967811665,5.64628919319524,5.59345967811665,5.64628919319524,1659318.6568076,0.0,1.0
1993-01-25,52.37,52.63,51.88,52.0,581650,5.64628919319524,5.67432118078796,5.59345967811665,5.60639751854406,5394872.53623332,0.0,1.0
1993-01-26,52.75,52.88,52.25,52.37,499575,5.68725902121537,5.70127501501173,5.63335135276783,5.64628919319524,4633617.20500088,0.0,1.0
1993-01-27,51.63,52.75,51.5,52.75,364025,5.56650584389288,5.68725902121537,5.55248985009652,5.68725902121537,3376374.92478696,0.0,1.0
1993-01-28,50.88,51.63,50.75,51.63,237275,5.48564434122158,5.56650584389288,5.47162834742521,5.56650584389288,2200753.68526564,0.0,1.0
1993-01-29,51.38,51.75,50.5,51.0,339925,5.53955200966911,5.57944368432029,5.44467451320144,5.49858218164898,3152844.57470835,0.0,1.0
1993-02-01,52.5,52.63,52.0,52.25,369700,5.6603051869916,5.67432118078796,5.60639751854406,5.63335135276783,3429011.22091543,0.0,1.0
1993-02-02,52.88,52.88,52.5,52.63,267425,5.70127501501173,5.70127501501173,5.6603051869916,5.67432118078796,2480398.50082042,0.0,1.0
1993-02-03,54.37,54.75,52.88,53.0,906850,5.8619198669854,5.90288969500553,5.70127501501173,5.71421285543914,8411140.99455546,0.0,1.0
1993-02-04,55.0,55.12,54.5,54.75,442950,5.9298435292293,5.94278136965671,5.87593586078176,5.90288969500553,4108413.63349875,0.0,1.0
1993-02-05,55.5,55.5,55.0,55.12,318375,5.98375119767684,5.98375119767684,5.9298435292293,5.94278136965671,2952965.77619407,0.0,1.0
1993-02-08,55.63,55.87,55.0,55.25,178650,5.9977671914732,6.02364287232801,5.9298435292293,5.95679736345307,1656999.87724247,0.0,1.0
1993-02-09,55.12,55.38,55.0,55.38,217625,5.94278136965671,5.97081335724943,5.9298435292293,5.97081335724943,2018497.61144636,0.0,1.0
1993-02-10,55.25,55.5,55.0,55.0,203875,5.95679736345307,5.98375119767684,5.9298435292293,5.9298435292293,1890964.73536417,0.0,1.0
1993-02-11,55.25,55.63,55.0,55.38,304000,5.95679736345307,5.9977671914732,5.9298435292293,5.97081335724943,2819635.95119905,0.0,1.0
1993-02-12,55.0,55.25,54.75,55.25,156850,5.9298435292293,5.95679736345307,5.90288969500553,5.95679736345307,1454802.29916306,0.0,1.0
1993-02-16,53.75,55.0,53.63,54.75,271975,5.79507435811045,5.9298435292293,5.78213651768304,5.90288969500553,2522600.2889058,0.0,1.0
1993-02-17,53.0,54.0,52.88,53.63,259350,5.71421285543914,5.82202819233422,5.70127501501173,5.78213651768304,2405501.92086669,0.0,1.0
1993-02-18,54.0,54.37,53.75,53.75,299950,5.82202819233422,5.8619198669854,5.79507435811045,5.79507435811045,2782071.72224393,0.0,1.0
1993-02-19,54.88,55.25,54.13,54.13,256850,5.91690568880189,5.95679736345307,5.83604418613058,5.83604418613058,2382314.12521538,0.0,1.0
1993-02-22,55.25,55.25,54.88,55.0,205125,5.95679736345307,5.95679736345307,5.91690568880189,5.9298435292293,1902558.63318982,0.0,1.0
1993-02-23,54.88,55.38,54.75,55.38,247875,5.91690568880189,5.97081335724943,5.90288969500553,5.97081335724943,2299069.93882719,0.0,1.0
1993-02-24,54.5,54.75,53.0,54.75,421150,5.87593586078176,5.90288969500553,5.71421285543914,5.90288969500553,3906216.05541934,0.0,1.0
1993-02-25,54.5,55.0,54.25,54.75,286450,5.87593586078176,5.9298435292293,5.84898202655799,5.90288969500553,2656857.62572687,0.0,1.0
1993-02-26,53.88,54.63,53.5,54.63,190375,5.80909035190681,5.88995185457812,5.76812052388668,5.88995185457812,1765750.6388471,0.0,1.0
1993-03-01,53.75,54.0,53.63,53.75,163400,5.79507435811045,5.82202819233422,5.78213651768304,5.79507435811045,1515554.32376949,0.0,1.0
1993-03-02,54.5,54.5,53.5,53.5,277625,5.87593586078176,5.87593586078176,5.76812052388668,5.76812052388668,2575004.70707775,0.0,1.0
1993-03-03,53.88,54.25,53.63,54.25,379275,5.80909035190681,5.84898202655799,5.78213651768304,5.84898202655799,3517820.47825994,0.0,1.0
1993-03-04,53.5,53.88,53.12,53.88,237050,5.76812052388668,5.80909035190681,5.72715069586655,5.80909035190681,2198666.78365702,0.0,1.0
1993-03-05,53.5,53.75,53.25,53.25,299225,5.76812052388668,5.79507435811045,5.74116668966291,5.74116668966291,2775347.26150505,0.0,1.0
1993-03-08,55.25,55.25,53.63,53.88,250525,5.969196127196,5.969196127196,5.79417173396419,5.82118167119132,2318822.49385932,0.115,1.0
1993-03-09,55.12,56.13,54.75,55.38,255825,5.95515095983789,6.0642711062355,5.91517625274174,5.98324129455411,2367878.51308875,0.0,1.0
1993-03-10,55.25,55.25,54.63,54.88,186225,5.969196127196,5.969196127196,5.90221148287272,5.92922142009985,1723671.16622673,0.0,1.0
1993-03-11,54.75,55.87,54.75,55.25,280675,5.91517625274174,6.03618077151929,5.91517625274174,5.969196127196,2597886.45230601,0.0,1.0
1993-03-12,54.25,54.75,53.88,54.75,195300,5.86115637828748,5.91517625274174,5.82118167119132,5.91517625274174,1807668.02934128,0.0,1.0
1993-03-15,54.13,54.25,53.88,54.25,146875,5.84819160841845,5.86115637828748,5.82118167119132,5.86115637828748,1359453.36307988,0.0,1.0
1993-03-16,53.38,54.37,53.25,54.25,382050,5.76716179673706,5.8741211481565,5.75311662937895,5.86115637828748,3536198.51822753,0.0,1.0
1993-03-17,53.5,53.5,53.12,53.38,508400,5.78012656660608,5.78012656660608,5.73907146202084,5.76716179673706,4705675.50495191,0.0,1.0
1993-03-18,53.25,53.88,53.0,53.63,294400,5.75311662937895,5.82118167119132,5.72610669215182,5.79417173396419,2724923.03040488,0.0,1.0
1993-03-19,52.0,53.38,51.88,53.38,535375,5.61806694324329,5.76716179673706,5.60510217337427,5.76716179673706,4955352.13112437,0.0,1.0
1993-03-22,51.75,52.25,51.75,52.0,448500,5.59105700601616,5.64507688047043,5.59105700601616,5.61806694324329,4151249.92913244,0.0,1.0
1993-03-23,50.88,52.0,50.88,51.88,382300,5.49706242446575,5.61806694324329,5.49706242446575,5.60510217337427,3538512.48139873,0.0,1.0
1993-03-24,51.25,51.5,50.5,51.38,391400,5.5370371315619,5.56404706878903,5.45600731988051,5.55108229892001,3622740.7408304,0.0,1.0
1993-03-25,52.37,52.63,51.13,51.25,204000,5.65804165033945,5.68613198505567,5.52407236169288,5.5370371315619,1888193.94769903,0.0,1.0
1993-03-26,52.0,52.63,52.0,52.63,228450,5.61806694324329,5.68613198505567,5.61806694324329,5.68613198505567,2114499.54584238,0.0,1.0
1993-03-29,52.5,53.12,52.37,52.37,225425,5.67208681769756,5.73907146202084,5.65804165033945,5.65804165033945,2086500.59147086,0.0,1.0
1993-03-30,52.5,52.63,52.0,52.25,141475,5.67208681769756,5.68613198505567,5.61806694324329,5.64507688047043,1309471.75858196,0.0,1.0
1993-03-31,52.25,52.75,52.25,52.5,196300,5.64507688047043,5.69909675492469,5.64507688047043,5.67208681769756,1816923.88202608,0.0,1.0
1993-04-01,52.63,52.63,51.88,52.5,263025,5.68613198505567,5.68613198505567,5.60510217337427,5.67208681769756,2434520.6524193,0.0,1.0
1993-04-02,52.37,52.5,52.0,52.13,210325,5.65804165033945,5.67208681769756,5.61806694324329,5.6321121106014,1946737.21593039,0.0,1.0
1993-04-05,52.0,52.88,51.5,52.5,378775,5.61806694324329,5.7131419222828,5.56404706878903,5.67208681769756,3505885.60068481,0.0,1.0
1993-04-06,50.25,51.88,49.88,51.75,460350,5.42899738265338,5.60510217337427,5.38902267555722,5.59105700601616,4260931.7834473,0.0,1.0
1993-04-07,50.75,50.75,50.25,50.5,433750,5.48301725710764,5.48301725710764,5.42899738265338,5.45600731988051,4014726.10203164,0.0,1.0
1993-04-08,49.88,50.75,49.13,50.5,364650,5.38902267555722,5.48301725710764,5.30799286387583,5.45600731988051,3375146.68151202,0.0,1.0
1993-04-12,50.75,51.25,50.0,50.0,399950,5.48301725710764,5.5370371315619,5.40198744542624,5.40198744542624,3701878.28128543,0.0,1.0
1993-04-13,52.0,52.25,51.5,51.5,525275,5.61806694324329,5.64507688047043,5.56404706878903,5.56404706878903,4861868.0190079,0.0,1.0
1993-04-14,52.0,52.0,51.5,51.75,491375,5.61806694324329,5.61806694324329,5.56404706878903,5.59105700601616,4548094.6129932,0.0,1.0
1993-04-15,51.0,52.0,50.63,51.88,252675,5.51002719433477,5.61806694324329,5.47005248723862,5.60510217337427,2338722.57713163,0.0,1.0
1993-04-16,48.5,51.0,47.75,51.0,1289925,5.23992782206346,5.51002719433477,5.15889801038206,5.51002719433477,11939355.7744396,0.0,1.0
1993-04-19,48.0,49.13,48.0,48.62,622900,5.18590794760919,5.30799286387583,5.18590794760919,5.25289259193248,5765470.63736142,0.0,1.0
1993-04-20,48.25,48.5,47.12,48.0,822975,5.21291788483633,5.23992782206346,5.09083296856969,5.18590794760919,7617335.36327261,0.0,1.0
1993-04-21,49.75,49.88,47.63,48.25,610400,5.37497750819911,5.38902267555722,5.14593324051304,5.21291788483633,5649772.47880143,0.0,1.0
1993-04-22,49.0,49.63,48.75,49.5,274350,5.29394769651772,5.36201273833009,5.26693775929059,5.34796757097198,2539343.18407466,0.0,1.0
1993-04-23,48.0,48.88,47.5,48.75,356700,5.18590794760919,5.2809829266487,5.13188807315493,5.26693775929059,3301562.65266787,0.0,1.0
1993-04-26,48.38,48.38,47.75,48.0,631450,5.22696305219444,5.22696305219444,5.15889801038206,5.18590794760919,5844608.17781644,0.0,1.0
1993-04-27,49.0,49.0,48.0,48.38,583925,5.29394769651772,5.29394769651772,5.18590794760919,5.22696305219444,5404723.77897136,0.0,1.0
1993-04-28,49.25,49.25,48.38,48.88,350525,5.32095763374485,5.32095763374485,5.22696305219444,5.2809829266487,3244407.76233924,0.0,1.0
1993-04-29,48.88,49.25,48.62,49.25,313200,5.2809829266487,5.32095763374485,5.25289259193248,5.32095763374485,2898933.0608791,0.0,1.0
1993-04-30,49.25,49.63,49.0,49.0,202750,5.32095763374485,5.36201273833009,5.29394769651772,5.29394769651772,1876624.13184304,0.0,1.0
1993-05-03,49.25,49.5,48.88,49.5,298950,5.32095763374485,5.34796757097198,5.2809829266487,5.34796757097198,2767037.16012072,0.0,1.0
1993-05-04,49.75,50.0,49.38,49.5,533000,5.37497750819911,5.40198744542624,5.33500280110296,5.34796757097198,4933369.48099797,0.0,1.0
1993-05-05,49.75,49.88,49.63,49.88,384800,5.37497750819911,5.38902267555722,5.36201273833009,5.38902267555722,3561652.11311073,0.0,1.0
1993-05-06,49.75,49.75,49.5,49.63,187625,5.37497750819911,5.37497750819911,5.34796757097198,5.36201273833009,1736629.35998545,0.0,1.0
1993-05-07,49.38,49.75,49.38,49.75,173100,5.33500280110296,5.37497750819911,5.33500280110296,5.37497750819911,1602188.09973874,0.0,1.0
1993-05-10,49.38,49.88,49.25,49.25,372350,5.33500280110296,5.38902267555722,5.32095763374485,5.32095763374485,3446416.74718498,0.0,1.0
1993-05-11,49.5,49.5,49.13,49.25,188875,5.34796757097198,5.34796757097198,5.30799286387583,5.32095763374485,1748199.17584145,0.0,1.0
1993-05-12,49.13,49.38,49.0,49.25,151025,5.30799286387583,5.33500280110296,5.29394769651772,5.32095763374485,1397865.1517218,0.0,1.0
1993-05-13,48.75,48.88,48.5,48.75,297575,5.26693775929059,5.2809829266487,5.23992782206346,5.26693775929059,2754310.36267912,0.0,1.0
1993-05-14,48.62,49.13,48.62,48.75,214600,5.25289259193248,5.30799286387583,5.25289259193248,5.26693775929059,1986305.98615791,0.0,1.0
1993-05-17,48.75,48.88,48.38,48.5,197600,5.26693775929059,5.2809829266487,5.22696305219444,5.23992782206346,1828956.49051632,0.0,1.0
1993-05-18,48.5,48.62,48.25,48.38,364150,5.23992782206346,5.25289259193248,5.21291788483633,5.22696305219444,3370518.75516962,0.0,1.0
1993-05-19,49.75,49.75,48.12,48.38,301875,5.37497750819911,5.37497750819911,5.19887271747822,5.22696305219444,2794110.52922376,0.0,1.0
1993-05-20,49.88,49.88,49.63,49.75,208150,5.38902267555722,5.38902267555722,5.36201273833009,5.37497750819911,1926605.73634095,0.0,1.0
1993-05-21,49.75,49.88,49.5,49.88,361375,5.37497750819911,5.38902267555722,5.34796757097198,5.38902267555722,3344833.76396931,0.0,1.0
1993-05-24,50.13,50.13,49.63,49.63,301600,5.41603261278435,5.41603261278435,5.36201273833009,5.36201273833009,2791565.16973544,0.0,1.0
1993-05-25,50.38,50.63,50.13,50.38,240950,5.44304255001148,5.47005248723862,5.41603261278435,5.44304255001148,2230197.70440237,0.0,1.0
1993-05-26,50.38,50.5,49.63,50.38,149675,5.44304255001148,5.45600731988051,5.36201273833009,5.44304255001148,1385369.75059732,0.0,1.0
1993-05-27,49.5,50.5,49.25,50.5,303125,5.34796757097198,5.45600731988051,5.32095763374485,5.45600731988051,2805680.34507975,0.0,1.0
1993-05-28,48.5,49.63,48.12,49.63,250925,5.23992782206346,5.36201273833009,5.19887271747822,5.36201273833009,2322524.83493323,0.0,1.0
1993-06-01,49.5,49.63,48.75,48.88,271350,5.34796757097198,5.36201273833009,5.26693775929059,5.2809829266487,2511575.62602026,0.0,1.0
1993-06-02,49.38,49.75,49.13,49.25,532750,5.33500280110296,5.37497750819911,5.30799286387583,5.32095763374485,4931055.51782676,0.0,1.0
1993-06-03,49.63,49.63,49.13,49.13,209800,5.36201273833009,5.36201273833009,5.30799286387583,5.30799286387583,1941877.89327087,0.0,1.0
1993-06-04,49.63,49.75,49.25,49.38,310300,5.36201273833009,5.37497750819911,5.32095763374485,5.33500280110296,2872091.08809319,0.0,1.0
1993-06-07,49.63,50.25,49.5,49.88,379925,5.36201273833009,5.42899738265338,5.34796757097198,5.38902267555722,3516529.83127233,0.0,1.0
1993-06-08,49.38,49.63,49.25,49.38,259750,5.34904796846107,5.37612901325887,5.33496582516621,5.34904796846107,2397894.92927097,0.13,1.0
1993-06-09,49.25,49.38,49.13,49.38,235925,5.33496582516621,5.34904796846107,5.32196692366327,5.34904796846107,2177953.26732726,0.0,1.0
1993-06-10,49.13,49.38,49.0,49.25,198450,5.32196692366327,5.34904796846107,5.30788478036842,5.33496582516621,1832000.95751232,0.0,1.0
1993-06-11,49.25,49.75,49.13,49.5,462225,5.33496582516621,5.38912791476181,5.32196692366327,5.36204686996401,4267052.87269404,0.0,1.0
1993-06-14,49.25,49.38,49.0,49.25,245125,5.33496582516621,5.34904796846107,5.30788478036842,5.33496582516621,2262883.52083753,0.0,1.0
1993-06-15,49.25,49.75,49.13,49.5,140700,5.33496582516621,5.38912791476181,5.32196692366327,5.36204686996401,1298878.98574948,0.0,1.0
1993-06-16,49.0,49.38,48.5,49.25,277900,5.30788478036842,5.34904796846107,5.25372269077282,5.33496582516621,2565447.54896787,0.0,1.0
1993-06-17,47.5,49.25,47.37,49.25,496800,5.14539851158163,5.33496582516621,5.13131636828677,5.33496582516621,4586233.68955465,0.0,1.0
1993-06-18,47.0,47.75,47.0,47.63,493375,5.09123642198603,5.17247955637943,5.09123642198603,5.15948065487648,4554615.63322066,0.0,1.0
1993-06-21,47.37,47.5,47.0,47.0,255575,5.13131636828677,5.14539851158163,5.09123642198603,5.09123642198603,2359353.21096604,0.0,1.0
1993-06-22,47.0,47.75,46.88,47.63,617700,5.09123642198603,5.17247955637943,5.07823752048309,5.15948065487648,5702327.99927115,0.0,1.0
1993-06-23,47.5,47.63,47.0,47.0,1049450,5.14539851158163,5.15948065487648,5.09123642198603,5.09123642198603,9688049.40721241,0.0,1.0
1993-06-24,48.75,48.88,47.5,47.5,508400,5.28080373557062,5.29488587886547,5.14539851158163,5.14539851158163,4693319.66137194,0.0,1.0
1993-06-25,48.12,48.62,48.12,48.62,337800,5.21255950268017,5.26672159227576,5.21255950268017,5.26672159227576,3118417.35171409,0.0,1.0
1993-06-28,48.12,48.25,48.0,48.12,264650,5.21255950268017,5.22664164597502,5.19956060117722,5.21255950268017,2443129.52081449,0.0,1.0
1993-06-29,48.0,48.25,48.0,48.12,183825,5.19956060117722,5.22664164597502,5.19956060117722,5.21255950268017,1696989.54907887,0.0,1.0
1993-06-30,48.0,48.25,47.75,48.0,161250,5.19956060117722,5.22664164597502,5.17247955637943,5.19956060117722,1488587.3237534,0.0,1.0
1993-07-01,48.5,48.75,47.87,47.87,282825,5.25372269077282,5.28080373557062,5.18547845788237,5.18547845788237,2610912.92924375,0.0,1.0
1993-07-02,48.88,49.13,48.62,48.62,403750,5.29488587886547,5.32196692366327,5.26672159227576,5.26672159227576,3727238.02769261,0.0,1.0
1993-07-06,47.37,48.88,47.12,48.88,278025,5.13131636828677,5.29488587886547,5.10423532348897,5.29488587886547,2566601.49262969,0.0,1.0
1993-07-07,47.25,47.63,47.0,47.5,301200,5.11831746678383,5.15948065487648,5.09123642198603,5.14539851158163,2780542.64753192,0.0,1.0
1993-07-08,47.5,47.63,47.0,47.12,390625,5.14539851158163,5.15948065487648,5.09123642198603,5.10423532348897,3606073.94320105,0.0,1.0
1993-07-09,47.5,47.63,47.25,47.5,246875,5.14539851158163,5.15948065487648,5.11831746678383,5.14539851158163,2279038.73210307,0.0,1.0
1993-07-12,48.25,48.25,47.25,47.5,342325,5.22664164597502,5.22664164597502,5.11831746678383,5.14539851158163,3160190.11227213,0.0,1.0
1993-07-13,48.12,48.62,48.0,48.25,249375,5.21255950268017,5.26672159227576,5.19956060117722,5.22664164597502,2302117.60533955,0.0,1.0
1993-07-14,49.0,49.25,48.0,48.25,205275,5.30788478036842,5.33496582516621,5.19956060117722,5.22664164597502,1895006.28144793,0.0,1.0
1993-07-15,48.88,49.0,48.75,48.88,103000,5.29488587886547,5.30788478036842,5.28080373557062,5.29488587886547,950849.577343255,0.0,1.0
1993-07-16,48.88,49.0,48.62,49.0,172625,5.29488587886547,5.30788478036842,5.26672159227576,5.30788478036842,1593596.19697941,0.0,1.0
1993-07-19,48.75,48.88,48.5,48.88,135650,5.28080373557062,5.29488587886547,5.25372269077282,5.29488587886547,1252259.66181177,0.0,1.0
1993-07-20,48.88,48.88,48.38,48.62,141975,5.29488587886547,5.29488587886547,5.24072378926988,5.26672159227576,1310649.21110008,0.0,1.0
1993-07-21,48.75,49.13,48.62,49.0,214600,5.28080373557062,5.32196692366327,5.26672159227576,5.30788478036842,1981090.47862002,0.0,1.0
1993-07-22,48.88,48.88,48.62,48.88,200100,5.29488587886547,5.29488587886547,5.26672159227576,5.29488587886547,1847233.0138484,0.0,1.0
1993-07-23,49.25,49.25,48.75,48.75,150025,5.33496582516621,5.33496582516621,5.28080373557062,5.28080373557062,1384963.18292157,0.0,1.0
1993-07-26,49.63,49.75,49.13,49.13,169200,5.37612901325887,5.38912791476181,5.32196692366327,5.32196692366327,1561978.14064542,0.0,1.0
1993-07-27,49.88,49.88,49.5,49.75,114225,5.40321005805666,5.40321005805666,5.36204686996401,5.38912791476181,1054473.71817508,0.0,1.0
1993-07-28,49.38,50.0,49.38,49.88,189250,5.34904796846107,5.41620895955961,5.34904796846107,5.40321005805666,1747070.70400205,0.0,1.0
1993-07-29,49.75,49.88,49.38,49.5,139450,5.38912791476181,5.40321005805666,5.34904796846107,5.36204686996401,1287339.54913123,0.0,1.0
1993-07-30,49.75,50.38,49.5,49.88,165925,5.38912791476181,5.45737214765226,5.36204686996401,5.40321005805666,1531744.81670563,0.0,1.0
1993-08-02,49.75,50.13,49.38,49.75,239200,5.38912791476181,5.43029110285446,5.34904796846107,5.38912791476181,2208186.59126705,0.0,1.0
1993-08-03,49.38,49.38,49.13,49.25,229725,5.34904796846107,5.34904796846107,5.32196692366327,5.33496582516621,2120717.66170077,0.0,1.0
1993-08-04,49.25,49.38,49.0,49.13,196450,5.33496582516621,5.34904796846107,5.30788478036842,5.32196692366327,1813537.85892313,0.0,1.0
1993-08-05,50.0,50.0,49.0,49.25,206150,5.41620895955961,5.41620895955961,5.30788478036842,5.33496582516621,1903083.8870807,0.0,1.0
1993-08-06,50.25,50.25,50.0,50.13,201850,5.44329000435741,5.44329000435741,5.41620895955961,5.43029110285446,1863388.22511394,0.0,1.0
1993-08-09,51.5,51.5,50.25,50.38,268325,5.5786952283464,5.5786952283464,5.44329000435741,5.45737214765226,2477055.46447212,0.0,1.0
1993-08-10,51.13,51.38,51.0,51.25,169450,5.53861528204566,5.56569632684345,5.5245331387508,5.5516141835486,1564286.02796907,0.0,1.0
1993-08-11,50.88,51.0,50.63,50.75,199200,5.51153423724786,5.5245331387508,5.48445319245006,5.497452093953,1838924.61948326,0.0,1.0
1993-08-12,50.63,50.88,50.38,50.63,189000,5.48445319245006,5.51153423724786,5.45737214765226,5.48445319245006,1744762.8166784,0.0,1.0
1993-08-13,50.88,51.0,50.63,51.0,166925,5.51153423724786,5.5245331387508,5.48445319245006,5.5245331387508,1540976.36600022,0.0,1.0
1993-08-16,51.38,51.5,50.75,50.88,195425,5.56569632684345,5.5786952283464,5.497452093953,5.51153423724786,1804075.52089617,0.0,1.0
1993-08-17,49.88,51.63,49.88,51.63,420525,5.40321005805666,5.59277737164125,5.40321005805666,5.59277737164125,3882097.26710944,0.0,1.0
1993-08-18,49.38,50.0,49.38,49.88,480300,5.34904796846107,5.41620895955961,5.34904796846107,5.40321005805666,4433913.12619383,0.0,1.0
1993-08-19,48.38,49.38,48.38,49.38,450275,5.24072378926988,5.34904796846107,5.24072378926988,5.34904796846107,4156735.85862363,0.0,1.0
1993-08-20,48.5,48.75,48.12,48.75,349750,5.25372269077282,5.28080373557062,5.21255950268017,5.28080373557062,3228734.3657845,0.0,1.0
1993-08-23,48.5,48.75,48.38,48.62,342850,5.25372269077282,5.28080373557062,5.24072378926988,5.26672159227576,3165036.67565179,0.0,1.0
1993-08-24,49.0,49.13,48.62,48.75,260850,5.30788478036842,5.32196692366327,5.26672159227576,5.28080373557062,2408049.63349503,0.0,1.0
1993-08-25,48.0,49.0,48.0,48.88,207050,5.19956060117722,5.30788478036842,5.19956060117722,5.29488587886547,1911392.28144583,0.0,1.0
1993-08-26,48.5,48.75,48.12,48.5,370050,5.25372269077282,5.28080373557062,5.21255950268017,5.25372269077282,3416134.81646477,0.0,1.0
1993-08-27,47.75,48.62,47.63,48.25,416100,5.17247955637943,5.26672159227576,5.15948065487648,5.22664164597502,3841247.66148085,0.0,1.0
1993-08-30,48.5,48.5,47.87,47.87,224925,5.25372269077282,5.25372269077282,5.18547845788237,5.18547845788237,2076406.22508671,0.0,1.0
1993-08-31,48.75,48.88,48.38,48.75,547350,5.28080373557062,5.29488587886547,5.24072378926988,5.28080373557062,5052888.50639641,0.0,1.0
1993-09-01,48.5,49.0,48.38,48.75,628550,5.25372269077282,5.30788478036842,5.24072378926988,5.28080373557062,5802490.3091175,0.0,1.0
1993-09-02,48.38,48.5,47.75,48.25,307400,5.24072378926988,5.25372269077282,5.17247955637943,5.22664164597502,2837778.25315841,0.0,1.0
1993-09-03,49.0,49.25,48.38,48.38,888700,5.30788478036842,5.33496582516621,5.24072378926988,5.24072378926988,8204077.8581063,0.0,1.0
1993-09-07,48.62,49.13,48.62,48.75,384950,5.28080373557062,5.33619678174793,5.28080373557062,5.29492353165503,3544208.40788502,0.13,1.0
1993-09-08,48.5,48.75,48.12,48.5,434750,5.26777007764654,5.29492353165503,5.22649682755364,5.26777007764654,4002713.61300952,0.0,1.0
1993-09-09,48.38,48.75,48.25,48.5,299850,5.25473641972247,5.29492353165503,5.24061662363806,5.26777007764654,2760698.50916826,0.0,1.0
1993-09-10,49.0,49.13,48.38,48.5,356325,5.32207698566352,5.33619678174793,5.25473641972247,5.26777007764654,3280659.98425673,0.0,1.0
1993-09-13,49.25,49.75,49.0,49.0,309925,5.349230439672,5.40353734768898,5.32207698566352,5.32207698566352,2853458.34735359,0.0,1.0
1993-09-14,48.75,49.0,48.38,48.88,352550,5.29492353165503,5.32207698566352,5.25473641972247,5.30904332773944,3245903.8165992,0.0,1.0
1993-09-15,49.5,49.63,48.25,48.62,329075,5.37638389368049,5.39050368976491,5.24061662363806,5.28080373557062,3029771.09189444,0.0,1.0
1993-09-16,49.63,50.0,49.38,49.75,385575,5.39050368976491,5.43069080169747,5.36335023575642,5.40353734768898,3549962.74027865,0.0,1.0
1993-09-17,49.25,49.25,48.88,48.88,507625,5.349230439672,5.349230439672,5.30904332773944,5.30904332773944,4673668.77010686,0.0,1.0
1993-09-20,49.63,49.88,49.0,49.0,281925,5.39050368976491,5.41765714377339,5.32207698566352,5.32207698566352,2595664.25611893,0.0,1.0
1993-09-21,49.25,49.63,49.13,49.63,287600,5.349230439672,5.39050368976491,5.33619678174793,5.39050368976491,2647913.5942531,0.0,1.0
1993-09-22,50.38,50.5,49.13,49.13,444575,5.47196405179037,5.48499770971444,5.33619678174793,5.33619678174793,4093171.71823739,0.0,1.0
1993-09-23,51.5,51.5,50.5,50.63,354675,5.59361152574839,5.59361152574839,5.48499770971444,5.49911750579886,3265468.54673755,0.0,1.0
1993-09-24,51.25,51.63,51.0,51.38,266400,5.5664580717399,5.60773132183281,5.53930461773142,5.58057786782432,2452726.63946115,0.0,1.0
1993-09-27,52.13,52.13,51.0,51.25,355675,5.66203822984978,5.66203822984978,5.53930461773142,5.5664580717399,3274675.47856736,0.0,1.0
1993-09-28,52.13,52.63,52.0,52.0,296300,5.66203822984978,5.71634513786675,5.64791843376537,5.64791843376537,2728013.90117244,0.0,1.0
1993-09-29,51.63,52.25,51.5,52.13,210050,5.60773132183281,5.67507188777385,5.59361152574839,5.66203822984978,1933916.0308514,0.0,1.0
1993-09-30,50.25,51.75,50.25,51.63,290750,5.45784425570595,5.62076497975688,5.45784425570595,5.60773132183281,2676915.429517,0.0,1.0
1993-10-01,50.13,50.63,49.63,50.25,435275,5.44481059778188,5.49911750579886,5.39050368976491,5.45784425570595,4007547.25222016,0.0,1.0
1993-10-04,50.25,50.38,49.88,50.25,241700,5.45784425570595,5.47196405179037,5.41765714377339,5.45784425570595,2225315.42326487,0.0,1.0
1993-10-05,50.25,51.13,49.88,50.38,233900,5.45784425570595,5.55342441381583,5.41765714377339,5.47196405179037,2153501.35499235,0.0,1.0
1993-10-06,50.63,51.25,50.38,50.5,464250,5.49911750579886,5.5664580717399,5.47196405179037,5.48499770971444,4274318.10198888,0.0,1.0
1993-10-07,50.63,50.88,50.5,50.88,212450,5.49911750579886,5.52627095980734,5.48499770971444,5.52627095980734,1956012.66724295,0.0,1.0
1993-10-08,50.63,51.0,50.13,50.75,228450,5.49911750579886,5.53930461773142,5.44481059778188,5.51215116372293,2103323.57651989,0.0,1.0
1993-10-11,50.63,51.0,50.5,51.0,97225,5.49911750579886,5.53930461773142,5.48499770971444,5.53930461773142,895143.947153191,0.0,1.0
1993-10-12,50.25,50.88,50.25,50.88,239200,5.45784425570595,5.52627095980734,5.45784425570595,5.52627095980734,2202298.09369034,0.0,1.0
1993-10-13,50.88,51.0,50.0,50.25,274750,5.52627095980734,5.53930461773142,5.43069080169747,5.45784425570595,2529604.52024006,0.0,1.0
1993-10-14,51.88,52.0,51.13,51.25,266925,5.63488477584129,5.64791843376537,5.55342441381583,5.5664580717399,2457560.2786718,0.0,1.0
1993-10-15,52.88,53.12,52.13,52.25,369425,5.74349859187524,5.76956590772339,5.66203822984978,5.67507188777385,3401270.79122723,0.0,1.0
1993-10-18,53.0,53.25,52.5,52.63,277900,5.75653224979932,5.7836857038078,5.70222534178234,5.71634513786675,2558606.35550395,0.0,1.0
1993-10-19,52.88,53.0,52.5,52.88,216500,5.74349859187524,5.75653224979932,5.70222534178234,5.74349859187524,1993300.74115367,0.0,1.0
1993-10-20,52.25,52.63,51.88,52.63,382050,5.67507188777385,5.71634513786675,5.63488477584129,5.71634513786675,3517508.30557858,0.0,1.0
1993-10-21,52.5,52.75,52.25,52.5,148025,5.70222534178234,5.72937879579083,5.67507188777385,5.70222534178234,1362856.08410749,0.0,1.0
1993-10-22,52.88,53.12,52.5,52.63,297575,5.74349859187524,5.76956590772339,5.70222534178234,5.71634513786675,2739752.73925545,0.0,1.0
1993-10-25,52.88,53.0,52.5,53.0,153575,5.74349859187524,5.75653224979932,5.70222534178234,5.75653224979932,1413954.55576294,0.0,1.0
1993-10-26,52.75,52.88,52.63,52.75,161000,5.72937879579083,5.74349859187524,5.71634513786675,5.72937879579083,1482316.02459927,0.0,1.0
1993-10-27,53.12,53.12,52.63,52.88,154950,5.76956590772339,5.76956590772339,5.71634513786675,5.74349859187524,1426614.08702892,0.0,1.0
1993-10-28,53.38,54.0,53.12,53.12,197950,5.79780549989222,5.86514606583326,5.76956590772339,5.76956590772339,1822512.15571071,0.0,1.0
1993-10-29,53.38,53.63,53.25,53.38,230225,5.79780549989222,5.8249589539007,5.7836857038078,5.79780549989222,2119665.8805178,0.0,1.0
1993-11-01,53.25,53.38,52.88,53.12,126975,5.7836857038078,5.79780549989222,5.74349859187524,5.76956590772339,1169050.16909001,0.0,1.0
1993-11-02,52.75,53.38,52.5,53.38,258475,5.72937879579083,5.79780549989222,5.70222534178234,5.79780549989222,2379761.70470991,0.0,1.0
1993-11-03,52.75,52.88,52.37,52.75,228850,5.72937879579083,5.74349859187524,5.68810554569793,5.72937879579083,2107006.34925182,0.0,1.0
1993-11-04,51.25,52.88,51.13,52.5,289375,5.5664580717399,5.74349859187524,5.55342441381583,5.70222534178234,2664255.89825102,0.0,1.0
1993-11-05,51.13,51.5,50.88,51.0,209800,5.55342441381583,5.59361152574839,5.52627095980734,5.53930461773142,1931614.29789395,0.0,1.0
1993-11-08,52.25,52.5,51.0,51.13,313975,5.67507188777385,5.70222534178234,5.53930461773142,5.55342441381583,2890746.42126432,0.0,1.0
1993-11-09,53.0,53.0,52.37,52.75,273475,5.75653224979932,5.75653224979932,5.68810554569793,5.72937879579083,2517865.68215705,0.0,1.0
1993-11-10,53.88,54.0,52.63,53.0,301475,5.85211240790919,5.86514606583326,5.71634513786675,5.75653224979932,2775659.7733917,0.0,1.0
1993-11-11,53.63,54.37,53.63,53.75,218875,5.8249589539007,5.90533317776583,5.8249589539007,5.83799261182478,2015167.20424947,0.0,1.0
1993-11-12,54.5,54.5,53.75,53.75,449400,5.91945297385024,5.91945297385024,5.83799261182478,5.83799261182478,4137595.16431622,0.0,1.0
1993-11-15,54.75,55.25,54.25,54.25,364500,5.94660642785873,6.0009133358757,5.89229951984175,5.89229951984175,3355926.65196542,0.0,1.0
1993-11-16,56.13,56.5,54.75,54.88,757925,6.09649349398558,6.13668060591814,5.94660642785873,5.96072622394314,6978163.80710807,0.0,1.0
1993-11-17,55.5,56.25,55.0,56.0,510775,6.02806678988419,6.10952715190965,5.97375988186721,6.08237369790116,4702670.60537075,0.0,1.0
1993-11-18,54.63,55.25,54.63,55.25,453550,5.93357276993465,6.0009133358757,5.93357276993465,6.0009133358757,4175803.93140993,0.0,1.0
1993-11-19,54.63,54.63,54.13,54.63,326075,5.93357276993465,5.93357276993465,5.87926586191768,5.93357276993465,3002150.29640501,0.0,1.0
1993-11-22,54.88,55.25,54.25,54.37,471200,5.96072622394314,6.0009133358757,5.89229951984175,5.90533317776583,4338306.27820606,0.0,1.0
1993-11-23,54.0,54.88,53.5,54.88,333125,5.86514606583326,5.96072622394314,5.81083915781629,5.96072622394314,3067059.16580516,0.0,1.0
1993-11-24,54.37,54.75,54.0,54.25,243100,5.90533317776583,5.94660642785873,5.86514606583326,5.89229951984175,2238205.12782659,0.0,1.0
1993-11-26,55.38,55.5,54.63,54.63,110675,6.01503313196011,6.02806678988419,5.93357276993465,5.93357276993465,1018977.18026412,0.0,1.0
1993-11-29,55.25,55.38,54.63,55.25,389100,6.0009133358757,6.01503313196011,5.93357276993465,6.0009133358757,3582417.17497873,0.0,1.0
1993-11-30,55.12,55.63,55.0,55.12,168450,5.98679353979129,6.0421865859686,5.97375988186721,5.98679353979129,1550907.66673135,0.0,1.0
1993-12-01,55.25,55.87,55.12,55.25,308675,6.0009133358757,6.06825390181675,5.98679353979129,6.0009133358757,2841949.68256633,0.0,1.0
1993-12-02,55.75,55.75,55.25,55.38,160525,6.05522024389268,6.05522024389268,6.0009133358757,6.01503313196011,1477942.73198011,0.0,1.0
1993-12-03,55.25,55.75,55.0,55.75,294175,6.0009133358757,6.05522024389268,5.97375988186721,6.05522024389268,2708449.1710341,0.0,1.0
1993-12-06,55.0,55.25,54.75,55.25,490000,5.98787967795163,6.01509731285141,5.96066204305185,6.01509731285141,4500758.44029304,0.13,1.0
1993-12-07,55.25,55.38,55.0,55.12,162025,6.01509731285141,6.02925048299929,5.98787967795163,6.00094414270352,1488235.48222139,0.0,1.0
1993-12-08,55.5,55.5,54.63,55.38,287225,6.04231494775119,6.04231494775119,5.94759757829995,6.02925048299929,2638225.1898228,0.0,1.0
1993-12-09,55.38,56.5,55.38,55.63,315850,6.02925048299929,6.15118548735031,6.02925048299929,6.05646811789907,2901152.14972767,0.0,1.0
1993-12-10,55.12,55.5,55.12,55.25,151675,6.00094414270352,6.04231494775119,6.00094414270352,6.01509731285141,1393168.44169683,0.0,1.0
1993-12-13,55.63,55.63,54.63,54.63,200350,6.05646811789907,6.05646811789907,5.94759757829995,5.94759757829995,1840259.08880145,0.0,1.0
1993-12-14,55.5,55.75,55.25,55.63,210325,6.04231494775119,6.06953258265097,6.01509731285141,6.05646811789907,1931881.67133599,0.0,1.0
1993-12-15,55.0,55.87,55.0,55.63,164675,5.98787967795163,6.08259704740286,5.98787967795163,6.05646811789907,1512576.3186842,0.0,1.0
1993-12-16,55.12,55.38,54.63,55.0,221275,6.00094414270352,6.02925048299929,5.94759757829995,5.98787967795163,2032459.84464458,0.0,1.0
1993-12-17,55.75,55.75,55.12,55.38,300100,6.06953258265097,6.06953258265097,6.00094414270352,6.02925048299929,2756484.91414682,0.0,1.0
1993-12-20,56.0,56.37,55.5,55.75,188625,6.09675021755075,6.13703231720242,6.04231494775119,6.06953258265097,1732562.36898015,0.0,1.0
1993-12-21,55.87,56.5,55.5,55.75,248375,6.08259704740286,6.15118548735031,6.04231494775119,6.06953258265097,2281379.34205671,0.0,1.0
1993-12-22,56.37,56.5,56.13,56.37,252800,6.13703231720242,6.15118548735031,6.11090338769863,6.13703231720242,2322023.94633894,0.0,1.0
1993-12-23,56.0,56.25,55.75,56.25,258350,6.09675021755075,6.12396785245053,6.06953258265097,6.12396785245053,2373001.92459124,0.0,1.0
1993-12-27,56.62,56.88,56.0,56.25,249150,6.1642499521022,6.19255629239797,6.09675021755075,6.12396785245053,2288497.88856941,0.0,1.0
1993-12-28,56.5,56.62,56.13,56.37,165050,6.15118548735031,6.1642499521022,6.11090338769863,6.13703231720242,1516020.77667422,0.0,1.0
1993-12-29,56.37,56.5,56.0,56.5,158225,6.13703231720242,6.15118548735031,6.09675021755075,6.15118548735031,1453331.64125585,0.0,1.0
1993-12-30,56.0,56.37,56.0,56.37,204875,6.09675021755075,6.13703231720242,6.09675021755075,6.13703231720242,1881822.21521436,0.0,1.0
1993-12-31,55.25,56.25,55.25,56.13,193300,6.01509731285141,6.12396785245053,6.01509731285141,6.11090338769863,1775503.27858907,0.0,1.0
1994-01-03,54.63,55.38,54.5,55.38,316225,5.94759757829995,6.02925048299929,5.93344440815207,6.02925048299929,2904596.60771769,0.0,1.0
1994-01-04,55.0,55.25,54.63,54.63,266050,5.98787967795163,6.01509731285141,5.94759757829995,5.94759757829995,2443728.12865299,0.0,1.0
1994-01-05,54.25,54.88,53.88,54.75,292275,5.90622677325229,5.97481521319973,5.86594467360061,5.96066204305185,2684610.55742173,0.0,1.0
1994-01-06,53.75,54.25,53.5,54.25,287350,5.85179150345273,5.90622677325229,5.82457386855295,5.90622677325229,2639373.34248614,0.0,1.0
1994-01-07,54.13,54.5,53.12,53.75,414450,5.89316230850039,5.93344440815207,5.78320306350528,5.85179150345273,3806814.97057031,0.0,1.0
1994-01-10,55.0,55.25,54.13,54.37,409925,5.98787967795163,6.01509731285141,5.89316230850039,5.91929123800418,3765251.8441574,0.0,1.0
1994-01-11,54.88,55.25,54.75,54.88,340825,5.97481521319973,6.01509731285141,5.96066204305185,5.97481521319973,3130553.05186302,0.0,1.0
1994-01-12,53.88,54.75,53.63,54.63,455050,5.86594467360061,5.96066204305185,5.83872703870083,5.94759757829995,4179734.95562317,0.0,1.0
1994-01-13,52.75,54.25,52.37,54.0,748725,5.74292096385361,5.90622677325229,5.70155015880594,5.87900913835251,6877204.8228743,0.0,1.0
1994-01-14,53.88,54.0,53.0,53.0,282825,5.86594467360061,5.87900913835251,5.77013859875339,5.77013859875339,2597810.21607323,0.0,1.0
1994-01-17,53.88,54.37,53.5,54.0,186475,5.86594467360061,5.91929123800418,5.82457386855295,5.87900913835251,1712814.14317071,0.0,1.0
1994-01-18,53.63,54.13,53.63,53.63,225425,5.83872703870083,5.89316230850039,5.83872703870083,5.83872703870083,2070578.51306747,0.0,1.0
1994-01-19,53.0,53.38,52.75,53.12,291375,5.77013859875339,5.81150940380105,5.74292096385361,5.78320306350528,2676343.85824569,0.0,1.0
1994-01-20,52.63,53.0,52.25,53.0,277250,5.72985649910171,5.77013859875339,5.68848569405405,5.77013859875339,2546602.60728826,0.0,1.0
1994-01-21,52.88,53.25,52.13,52.13,276000,5.75707413400149,5.79735623365317,5.67542122930215,5.67542122930215,2535121.08065486,0.0,1.0
1994-01-24,52.75,53.5,52.63,52.88,196200,5.74292096385361,5.82457386855295,5.72985649910171,5.75707413400149,1802140.42037856,0.0,1.0
1994-01-25,52.63,53.0,52.5,52.5,213325,5.72985649910171,5.77013859875339,5.71570332895383,5.71570332895383,1959437.33525615,0.0,1.0
1994-01-26,53.0,53.0,52.25,52.63,303850,5.77013859875339,5.77013859875339,5.68848569405405,5.72985649910171,2790929.49404702,0.0,1.0
1994-01-27,53.5,53.88,52.37,52.63,180825,5.82457386855295,5.86594467360061,5.70155015880594,5.72985649910171,1660917.64278773,0.0,1.0
1994-01-28,53.0,54.88,53.0,53.75,376125,5.77013859875339,5.97481521319973,5.77013859875339,5.85179150345273,3454791.36399025,0.0,1.0
1994-01-31,52.37,53.63,52.25,53.12,225075,5.70155015880594,5.83872703870083,5.68848569405405,5.78320306350528,2067363.68561012,0.0,1.0
1994-02-01,52.5,52.75,52.37,52.5,314450,5.71570332895383,5.74292096385361,5.70155015880594,5.71570332895383,2888292.83989826,0.0,1.0
1994-02-02,52.88,53.12,52.5,52.5,264800,5.75707413400149,5.78320306350528,5.71570332895383,5.71570332895383,2432246.60201959,0.0,1.0
1994-02-03,52.88,53.0,52.5,52.63,166700,5.75707413400149,5.77013859875339,5.71570332895383,5.72985649910171,1531176.39183031,0.0,1.0
1994-02-04,52.25,53.25,52.25,53.0,336525,5.68848569405405,5.79735623365317,5.68848569405405,5.77013859875339,3091056.60024412,0.0,1.0
1994-02-07,52.75,53.0,52.0,52.13,329600,5.74292096385361,5.77013859875339,5.66126805915427,5.67542122930215,3027448.94269508,0.0,1.0
1994-02-08,52.25,52.75,52.25,52.75,370575,5.68848569405405,5.74292096385361,5.68848569405405,5.74292096385361,3403813.38573795,0.0,1.0
1994-02-09,52.37,52.63,52.13,52.25,458325,5.70155015880594,5.72985649910171,5.67542122930215,5.68848569405405,4209816.55540268,0.0,1.0
1994-02-10,52.63,52.88,52.37,52.5,286100,5.72985649910171,5.75707413400149,5.70155015880594,5.71570332895383,2627891.81585274,0.0,1.0
1994-02-11,52.25,52.75,52.25,52.75,107150,5.68848569405405,5.74292096385361,5.68848569405405,5.74292096385361,984196.463015101,0.0,1.0
1994-02-14,52.5,52.63,52.25,52.37,166800,5.71570332895383,5.72985649910171,5.68848569405405,5.70155015880594,1532094.91396098,0.0,1.0
1994-02-15,52.13,52.63,52.13,52.63,370450,5.67542122930215,5.72985649910171,5.67542122930215,5.72985649910171,3402665.23307461,0.0,1.0
1994-02-16,52.13,52.37,52.0,52.13,238575,5.67542122930215,5.70155015880594,5.66126805915427,5.67542122930215,2191364.17325085,0.0,1.0
1994-02-17,51.5,52.37,50.75,52.37,331875,5.6068327893547,5.70155015880594,5.52517988465536,5.70155015880594,3048345.32116787,0.0,1.0
1994-02-18,50.75,51.38,50.25,51.25,397675,5.52517988465536,5.59376832460281,5.4707446148558,5.57961515445492,3652732.88315008,0.0,1.0
1994-02-22,52.0,52.25,50.88,51.0,277000,5.66126805915427,5.68848569405405,5.53933305480325,5.55239751955514,2544306.30196158,0.0,1.0
1994-02-23,51.63,52.13,51.38,51.88,262500,5.62098595950259,5.67542122930215,5.59376832460281,5.64820359440237,2411120.59301413,0.0,1.0
1994-02-24,51.0,51.5,50.5,51.38,465275,5.55239751955514,5.6068327893547,5.49796224975558,5.59376832460281,4273653.84348439,0.0,1.0
1994-02-25,51.0,51.38,50.63,50.75,238300,5.55239751955514,5.59376832460281,5.51211541990347,5.52517988465536,2188838.2373915,0.0,1.0
1994-02-28,51.25,51.38,51.13,51.25,207675,5.57961515445492,5.59376832460281,5.56655068970303,5.57961515445492,1907540.83487318,0.0,1.0
1994-03-01,51.0,51.63,50.75,51.38,263500,5.55239751955514,5.62098595950259,5.52517988465536,5.59376832460281,2420305.81432085,0.0,1.0
1994-03-02,52.75,53.25,50.75,51.0,677725,5.74292096385361,5.79735623365317,5.52517988465536,5.55239751955514,6225054.11009715,0.0,1.0
1994-03-03,53.63,54.13,53.0,53.25,674100,5.83872703870083,5.89316230850039,5.77013859875339,5.79735623365317,6191757.6828603,0.0,1.0
1994-03-04,54.5,54.75,53.25,53.63,603575,5.93344440815207,5.96066204305185,5.79735623365317,5.83872703870083,5543969.95020383,0.0,1.0
1994-03-07,54.88,55.25,54.5,54.5,408150,5.97481521319973,6.01509731285141,5.93344440815207,5.93344440815207,3748948.07633798,0.0,1.0
1994-03-08,54.88,55.5,54.37,54.75,543325,5.98896838334762,6.05662801158515,5.93331288270062,5.97478168710426,4978766.64083055,0.13,1.0
1994-03-09,54.5,54.88,54.25,54.63,442950,5.94749957894397,5.98896838334762,5.92021747078368,5.96168627518732,4058978.84977848,0.0,1.0
1994-03-10,54.13,54.88,54.13,54.75,414825,5.90712205886674,5.98896838334762,5.90712205886674,5.97478168710426,3801254.99798929,0.0,1.0
1994-03-11,53.75,54.37,53.5,54.25,290750,5.86565325446309,5.93331288270062,5.8383711463028,5.92021747078368,2664291.90782954,0.0,1.0
1994-03-14,54.13,54.13,53.0,53.38,284825,5.90712205886674,5.90712205886674,5.78380692998221,5.82527573438586,2609998.08305261,0.0,1.0
1994-03-15,53.5,54.13,52.88,54.13,313575,5.8383711463028,5.90712205886674,5.77071151806527,5.90712205886674,2873449.13154823,0.0,1.0
1994-03-16,54.0,54.0,53.38,53.38,125200,5.89293536262338,5.89293536262338,5.82527573438586,5.82527573438586,1147272.04423133,0.0,1.0
1994-03-17,54.25,54.25,53.5,54.0,382175,5.92021747078368,5.92021747078368,5.8383711463028,5.89293536262338,3502066.24204558,0.0,1.0
1994-03-18,54.75,54.88,54.37,54.75,597150,5.97478168710426,5.98896838334762,5.93331288270062,5.97478168710426,5471992.82118799,0.0,1.0
1994-03-21,54.75,54.88,54.25,54.5,261525,5.97478168710426,5.98896838334762,5.92021747078368,5.94749957894397,2396488.18983704,0.0,1.0
1994-03-22,55.0,55.12,54.75,54.75,351400,6.00206379526456,6.0151592071815,5.97478168710426,5.97478168710426,3220059.07622115,0.0,1.0
1994-03-23,55.0,55.5,55.0,55.25,386350,6.00206379526456,6.05662801158515,6.00206379526456,6.02934590342485,3540323.91604451,0.0,1.0
1994-03-24,53.75,55.25,53.75,55.12,398575,5.86565325446309,6.02934590342485,5.86565325446309,6.0151592071815,3652347.88362221,0.0,1.0
1994-03-25,53.38,54.25,53.25,54.0,176150,5.82527573438586,5.92021747078368,5.8110890381425,5.89293536262338,1614153.1197392,0.0,1.0
1994-03-28,53.12,53.75,53.12,53.63,256325,5.79690234189915,5.86565325446309,5.79690234189915,5.85255784254615,2348837.91323957,0.0,1.0
1994-03-29,52.63,53.63,52.63,53.63,183075,5.74342940990498,5.85255784254615,5.74342940990498,5.85255784254615,1677610.4592464,0.0,1.0
1994-03-30,51.38,52.75,51.25,52.5,470950,5.60701886910351,5.75652482182192,5.59283217286016,5.72924271366162,4315557.26222638,0.0,1.0
1994-03-31,51.25,51.88,50.5,51.25,598300,5.59283217286016,5.6615830854241,5.51098584837928,5.59283217286016,5482530.86312781,0.0,1.0
1994-04-04,50.5,51.25,50.0,50.25,583275,5.51098584837928,5.59283217286016,5.45642163205869,5.48370374021898,5344849.05430532,0.0,1.0
1994-04-05,51.38,51.5,50.88,51.0,684175,5.60701886910351,5.62011428102045,5.55245465278292,5.56555006469986,6269447.69059079,0.0,1.0
1994-04-06,51.63,51.63,51.0,51.63,519100,5.6343009772638,5.6343009772638,5.56555006469986,5.6343009772638,4756780.49648947,0.0,1.0
1994-04-07,51.75,52.0,51.38,51.88,254825,5.64739638918074,5.67467849734104,5.60701886910351,5.6615830854241,2335092.64114415,0.0,1.0
1994-04-08,51.63,52.25,51.5,51.63,400700,5.6343009772638,5.70196060550133,5.62011428102045,5.6343009772638,3671820.35242406,0.0,1.0
1994-04-11,52.25,52.25,51.5,51.88,236175,5.70196060550133,5.70196060550133,5.62011428102045,5.6615830854241,2164193.09142439,0.0,1.0
1994-04-12,52.0,52.63,51.88,52.5,287850,5.67467849734104,5.74342940990498,5.6615830854241,5.72924271366162,2637717.71511172,0.0,1.0
1994-04-13,51.0,52.0,50.0,51.75,456200,5.56555006469986,5.67467849734104,5.45642163205869,5.64739638918074,4180395.41995472,0.0,1.0
1994-04-14,50.75,51.5,50.5,50.75,226325,5.53826795653957,5.62011428102045,5.51098584837928,5.53826795653957,2073932.47133111,0.0,1.0
1994-04-15,50.13,51.38,50.13,50.75,292000,5.47060832830204,5.60701886910351,5.47060832830204,5.53826795653957,2675746.30124239,0.0,1.0
1994-04-18,49.75,50.25,49.38,50.25,404850,5.4291395238984,5.48370374021898,5.38876200382116,5.48370374021898,3709848.93855473,0.0,1.0
1994-04-19,49.75,50.13,49.38,49.5,523775,5.4291395238984,5.47060832830204,5.38876200382116,5.4018574157381,4799619.92785353,0.0,1.0
1994-04-20,49.0,49.88,47.63,49.88,461875,5.34729319941752,5.44332622014175,5.19778724669911,5.44332622014175,4232398.36604907,0.0,1.0
1994-04-21,49.88,50.38,49.25,49.25,452050,5.44332622014175,5.49789043646234,5.37457530757781,5.37457530757781,4142366.83382405,0.0,1.0
1994-04-22,50.13,50.25,49.63,50.25,367300,5.47060832830204,5.48370374021898,5.41604411198146,5.48370374021898,3365758.96043264,0.0,1.0
1994-04-25,51.13,51.38,50.13,50.38,359875,5.57973676094322,5.60701886910351,5.47060832830204,5.49789043646234,3297719.86356029,0.0,1.0
1994-04-26,51.38,51.5,50.88,50.88,351275,5.60701886910351,5.62011428102045,5.55245465278292,5.55245465278292,3218913.63687986,0.0,1.0
1994-04-28,51.0,51.38,51.0,51.25,458600,5.56555006469986,5.60701886910351,5.56555006469986,5.59283217286016,4202387.8553074,0.0,1.0
1994-04-29,51.5,51.75,50.75,51.0,359600,5.62011428102045,5.64739638918074,5.53826795653957,5.56555006469986,3295199.89700946,0.0,1.0
1994-05-02,51.63,51.75,51.25,51.75,252300,5.6343009772638,5.64739638918074,5.59283217286016,5.64739638918074,2311954.76645019,0.0,1.0
1994-05-03,51.5,51.63,50.75,51.63,205900,5.62011428102045,5.6343009772638,5.53826795653957,5.6343009772638,1886767.6829651,0.0,1.0
1994-05-04,51.63,51.75,51.0,51.38,207150,5.6343009772638,5.64739638918074,5.56555006469986,5.60701886910351,1898222.07637795,0.0,1.0
1994-05-05,51.38,51.88,51.38,51.5,157200,5.60701886910351,5.6615830854241,5.60701886910351,5.62011428102045,1440504.51560035,0.0,1.0
1994-05-06,50.63,51.38,50.13,51.38,148400,5.52517254462263,5.60701886910351,5.47060832830204,5.60701886910351,1359865.58597387,0.0,1.0
1994-05-09,50.38,50.75,50.13,50.75,299950,5.49789043646234,5.53826795653957,5.47060832830204,5.53826795653957,2748596.24334813,0.0,1.0
1994-05-10,50.38,51.0,50.38,50.63,187475,5.49789043646234,5.56555006469986,5.49789043646234,5.52517254462263,1717929.92405965,0.0,1.0
1994-05-11,49.63,50.63,49.13,50.38,331475,5.41604411198146,5.52517254462263,5.36147989566087,5.49789043646234,3037476.04522027,0.0,1.0
1994-05-12,49.88,50.13,49.75,49.88,234525,5.44332622014175,5.47060832830204,5.4291395238984,5.44332622014175,2149073.29211942,0.0,1.0
1994-05-13,50.25,50.25,49.5,50.13,188875,5.48370374021898,5.48370374021898,5.4018574157381,5.47060832830204,1730758.84468204,0.0,1.0
1994-05-16,50.0,50.38,49.75,50.25,155325,5.45642163205869,5.49789043646234,5.4291395238984,5.48370374021898,1423322.92548108,0.0,1.0
1994-05-17,50.75,50.88,49.75,50.0,332250,5.53826795653957,5.55245465278292,5.4291395238984,5.45642163205869,3044577.76913625,0.0,1.0
1994-05-18,51.38,51.63,51.0,51.13,248650,5.60701886910351,5.6343009772638,5.56555006469986,5.57973676094322,2278507.93768466,0.0,1.0
1994-05-19,51.38,51.5,51.0,51.5,262250,5.60701886910351,5.62011428102045,5.56555006469986,5.62011428102045,2403131.7380165,0.0,1.0
1994-05-20,51.25,51.63,51.25,51.38,554800,5.59283217286016,5.6343009772638,5.59283217286016,5.60701886910351,5083917.97236054,0.0,1.0
1994-05-23,50.63,50.75,50.13,50.75,260375,5.52517254462263,5.53826795653957,5.47060832830204,5.53826795653957,2385950.14789722,0.0,1.0
1994-05-24,51.25,52.13,50.63,50.88,390000,5.59283217286016,5.68886519358439,5.52517254462263,5.55245465278292,3573770.74481004,0.0,1.0
1994-05-25,51.38,51.38,50.38,50.5,373850,5.60701886910351,5.60701886910351,5.49789043646234,5.51098584837928,3425779.98191598,0.0,1.0
1994-05-26,52.25,52.37,51.13,51.38,250050,5.70196060550133,5.71505601741827,5.57973676094322,5.60701886910351,2291336.85830705,0.0,1.0
1994-05-27,52.63,53.38,52.0,52.0,260125,5.74342940990498,5.82527573438586,5.67467849734104,5.67467849734104,2383659.26921464,0.0,1.0
1994-05-31,53.38,53.5,52.37,52.63,321500,5.82527573438586,5.8383711463028,5.71505601741827,5.74342940990498,2946069.98578571,0.0,1.0
1994-06-01,52.88,53.12,52.37,53.12,275500,5.77071151806527,5.79690234189915,5.71505601741827,5.79690234189915,2524548.30819273,0.0,1.0
1994-06-02,53.12,53.38,52.75,53.0,189875,5.79690234189915,5.82527573438586,5.75652482182192,5.78380692998221,1739922.35941232,0.0,1.0
1994-06-03,53.25,53.38,53.0,53.12,329600,5.8110890381425,5.82527573438586,5.78380692998221,5.79690234189915,3020294.455101,0.0,1.0
1994-06-06,53.38,53.75,53.25,53.38,258875,5.82527573438586,5.86565325446309,5.8110890381425,5.82527573438586,2372204.87580179,0.0,1.0
1994-06-07,53.38,53.63,53.12,53.38,179925,5.84164499928203,5.86900377129066,5.81319187639306,5.84164499928203,1644125.3279137,0.15,1.0
1994-06-08,53.12,53.5,53.0,53.5,191775,5.81319187639306,5.85477720984617,5.80005966582892,5.85477720984617,1752408.69673836,0.0,1.0
1994-06-09,53.25,53.38,52.63,53.0,286100,5.82741843783755,5.84164499928203,5.75956868325615,5.80005966582892,2614335.17474564,0.0,1.0
1994-06-10,54.0,54.37,53.38,53.38,205400,5.90949475386343,5.94998573643619,5.84164499928203,5.84164499928203,1876911.72629414,0.0,1.0
1994-06-13,54.25,54.5,54.13,54.25,200350,5.93685352587205,5.96421229788068,5.92372131530791,5.93685352587205,1830765.64928448,0.0,1.0
1994-06-14,54.75,54.75,54.25,54.37,265525,5.99157106988931,5.99157106988931,5.93685352587205,5.94998573643619,2426324.17782012,0.0,1.0
1994-06-15,54.37,55.0,54.37,54.75,213950,5.94998573643619,6.01892984189794,5.94998573643619,5.99157106988931,1955040.23291447,0.0,1.0
1994-06-16,55.0,55.25,54.5,54.63,211825,6.01892984189794,6.04628861390656,5.96421229788068,5.97843885932517,1935622.32922228,0.0,1.0
1994-06-17,54.75,55.25,54.5,55.12,470075,5.99157106988931,6.04628861390656,5.96421229788068,6.03206205246208,4295468.74263739,0.0,1.0
1994-06-20,54.25,54.75,53.88,54.5,234150,5.93685352587205,5.99157106988931,5.89636254329929,5.96421229788068,2139624.54095314,0.0,1.0
1994-06-21,53.5,54.25,52.88,54.25,222275,5.85477720984617,5.93685352587205,5.78692745526478,5.93685352587205,2031112.72620268,0.0,1.0
1994-06-22,53.88,53.88,53.38,53.75,239825,5.89636254329929,5.89636254329929,5.84164499928203,5.8821359818548,2191481.76610756,0.0,1.0
1994-06-23,53.5,54.13,53.5,53.88,158850,5.85477720984617,5.92372131530791,5.85477720984617,5.89636254329929,1451545.41247237,0.0,1.0
1994-06-24,52.75,53.63,52.5,53.5,142850,5.77270089382029,5.86900377129066,5.74534212181167,5.85477720984617,1305340.0199665,0.0,1.0
1994-06-27,53.25,53.5,52.13,52.63,194550,5.82741843783755,5.85477720984617,5.7048511392389,5.75956868325615,1777766.1945011,0.0,1.0
1994-06-28,53.75,53.88,52.75,53.38,180925,5.8821359818548,5.89636254329929,5.77270089382029,5.84164499928203,1653263.16494532,0.0,1.0
1994-06-29,53.75,54.0,53.5,53.5,295275,5.8821359818548,5.90949475386343,5.85477720984617,5.85477720984617,2698174.82951073,0.0,1.0
1994-06-30,53.12,53.75,52.88,53.75,233125,5.81319187639306,5.8821359818548,5.78692745526478,5.8821359818548,2130258.25799573,0.0,1.0
1994-07-01,53.75,53.75,53.12,53.38,209425,5.8821359818548,5.8821359818548,5.81319187639306,5.84164499928203,1913691.5203464,0.0,1.0
1994-07-05,53.38,53.75,53.25,53.5,139800,5.84164499928203,5.8821359818548,5.82741843783755,5.85477720984617,1277469.61702007,0.0,1.0
1994-07-06,53.12,53.38,52.75,53.25,214475,5.81319187639306,5.84164499928203,5.77270089382029,5.82741843783755,1959837.59735607,0.0,1.0
1994-07-07,53.25,53.25,52.88,53.12,136175,5.82741843783755,5.82741843783755,5.78692745526478,5.81319187639306,1244344.95778045,0.0,1.0
1994-07-08,52.63,53.12,52.37,53.0,218250,5.75956868325615,5.81319187639306,5.73111556036718,5.80005966582892,1994332.93215042,0.0,1.0
1994-07-11,52.75,52.75,52.25,52.63,232250,5.77270089382029,5.77270089382029,5.71798334980304,5.75956868325615,2122262.65059306,0.0,1.0
1994-07-12,53.25,53.38,52.37,52.63,281050,5.82741843783755,5.84164499928203,5.73111556036718,5.75956868325615,2568189.09773597,0.0,1.0
1994-07-13,53.12,53.63,53.12,53.12,226575,5.81319187639306,5.86900377129066,5.81319187639306,5.81319187639306,2070405.42543864,0.0,1.0
1994-07-14,53.88,53.88,53.25,53.25,240075,5.89636254329929,5.89636254329929,5.82741843783755,5.82741843783755,2193766.22536547,0.0,1.0
1994-07-15,53.5,53.88,53.38,53.75,268075,5.85477720984617,5.89636254329929,5.84164499928203,5.8821359818548,2449625.66225075,0.0,1.0
1994-07-18,53.5,53.75,53.38,53.75,104650,5.85477720984617,5.8821359818548,5.84164499928203,5.8821359818548,956274.645358726,0.0,1.0
1994-07-19,52.75,53.5,52.75,53.5,136050,5.77270089382029,5.85477720984617,5.77270089382029,5.85477720984617,1243202.7281515,0.0,1.0
1994-07-20,52.25,52.75,51.88,52.75,157100,5.71798334980304,5.77270089382029,5.67749236723027,5.77270089382029,1435554.19766704,0.0,1.0
1994-07-21,52.0,52.25,51.75,52.25,200200,5.69062457779441,5.71798334980304,5.66326580578578,5.71798334980304,1829394.97372974,0.0,1.0
1994-07-22,52.13,52.25,51.5,52.25,222275,5.7048511392389,5.71798334980304,5.63590703377716,5.71798334980304,2031112.72620268,0.0,1.0
1994-07-25,51.63,52.13,51.5,52.0,373475,5.65013359522164,5.7048511392389,5.63590703377716,5.69062457779441,3412753.68538319,0.0,1.0
1994-07-26,51.5,51.63,50.75,51.0,412950,5.63590703377716,5.65013359522164,5.55383071775128,5.5811894897599,3773469.80220627,0.0,1.0
1994-07-27,51.13,51.25,51.0,51.25,292150,5.59541605120439,5.60854826176853,5.5811894897599,5.60854826176853,2669619.08878693,0.0,1.0
1994-07-28,50.88,51.13,50.75,51.0,545200,5.56805727919576,5.59541605120439,5.55383071775128,5.5811894897599,4981948.74963763,0.0,1.0
1994-07-29,51.5,51.63,50.88,51.0,303225,5.63590703377716,5.65013359522164,5.56805727919576,5.5811894897599,2770820.63391208,0.0,1.0
1994-08-01,52.37,52.37,51.75,51.75,483175,5.73111556036718,5.73111556036718,5.66326580578578,5.66326580578578,4415174.40775158,0.0,1.0
1994-08-02,52.5,52.75,52.37,52.63,184200,5.74534212181167,5.77270089382029,5.73111556036718,5.75956868325615,1683189.58122386,0.0,1.0
1994-08-03,52.5,52.63,52.25,52.25,205500,5.74534212181167,5.75956868325615,5.71798334980304,5.71798334980304,1877825.50999731,0.0,1.0
1994-08-04,52.5,52.88,52.37,52.63,229850,5.74534212181167,5.78692745526478,5.73111556036718,5.75956868325615,2100331.84171718,0.0,1.0
1994-08-05,52.5,52.63,52.37,52.37,119650,5.74534212181167,5.75956868325615,5.73111556036718,5.73111556036718,1093342.20083298,0.0,1.0
1994-08-08,52.88,53.12,52.5,52.5,220400,5.78692745526478,5.81319187639306,5.74534212181167,5.74534212181167,2013979.2817684,0.0,1.0
1994-08-09,53.0,53.12,52.5,52.75,147650,5.80005966582892,5.81319187639306,5.74534212181167,5.77270089382029,1349201.63771826,0.0,1.0
1994-08-10,53.38,53.38,52.88,53.12,175625,5.84164499928203,5.84164499928203,5.78692745526478,5.81319187639306,1604832.62867775,0.0,1.0
1994-08-11,52.88,53.63,52.5,53.63,191525,5.78692745526478,5.86900377129066,5.74534212181167,5.86900377129066,1750124.23748046,0.0,1.0
1994-08-12,53.0,53.38,53.0,53.12,148400,5.80005966582892,5.84164499928203,5.80005966582892,5.81319187639306,1356055.01549197,0.0,1.0
1994-08-15,53.63,53.88,52.88,53.25,317875,5.86900377129066,5.89636254329929,5.78692745526478,5.82741843783755,2904689.94642527,0.0,1.0
1994-08-16,54.0,54.25,53.5,53.5,350275,5.90949475386343,5.93685352587205,5.85477720984617,5.85477720984617,3200755.86624967,0.0,1.0
1994-08-17,54.0,54.37,53.75,54.37,320625,5.90949475386343,5.94998573643619,5.8821359818548,5.94998573643619,2929818.99826222,0.0,1.0
1994-08-18,53.88,54.0,53.5,54.0,290500,5.89636254329929,5.90949475386343,5.85477720984617,5.90949475386343,2654541.65768476,0.0,1.0
1994-08-19,53.38,54.0,53.38,54.0,229600,5.84164499928203,5.90949475386343,5.84164499928203,5.90949475386343,2098047.38245928,0.0,1.0
1994-08-22,52.75,53.12,52.75,53.12,268700,5.77270089382029,5.81319187639306,5.77270089382029,5.81319187639306,2455336.81039551,0.0,1.0
1994-08-23,52.88,53.25,52.75,52.88,423525,5.78692745526478,5.82741843783755,5.77270089382029,5.78692745526478,3870102.42881562,0.0,1.0
1994-08-24,52.88,53.12,52.75,53.0,246000,5.78692745526478,5.81319187639306,5.77270089382029,5.80005966582892,2247907.9097778,0.0,1.0
1994-08-25,53.12,53.12,52.75,52.88,452775,5.81319187639306,5.81319187639306,5.77270089382029,5.78692745526478,4137384.16199042,0.0,1.0
1994-08-26,54.37,54.5,53.25,53.25,281050,5.94998573643619,5.96421229788068,5.82741843783755,5.82741843783755,2568189.09773598,0.0,1.0
1994-08-29,53.88,54.5,53.88,54.37,248500,5.89636254329929,5.96421229788068,5.89636254329929,5.94998573643619,2270752.50235684,0.0,1.0
1994-08-30,54.25,54.25,53.38,54.0,473225,5.93685352587205,5.93685352587205,5.84164499928203,5.90949475386343,4324252.92928699,0.0,1.0
1994-08-31,54.13,54.5,53.88,54.0,314225,5.92372131530791,5.96421229788068,5.89636254329929,5.90949475386343,2871336.84125987,0.0,1.0
1994-09-01,53.88,54.0,53.63,53.88,153200,5.89636254329929,5.90949475386343,5.86900377129066,5.89636254329929,1399916.63324373,0.0,1.0
1994-09-02,53.75,54.13,53.63,54.13,126725,5.8821359818548,5.92372131530791,5.86900377129066,5.92372131530791,1157992.39783167,0.0,1.0
1994-09-06,53.75,53.88,53.63,53.75,91400,5.8821359818548,5.89636254329929,5.86900377129066,5.8821359818548,835198.3046898,0.0,1.0
1994-09-07,54.25,54.25,53.38,53.75,194425,5.93685352587205,5.93685352587205,5.84164499928203,5.8821359818548,1776623.96487215,0.0,1.0
1994-09-08,54.25,54.5,54.0,54.25,285975,5.93685352587205,5.96421229788068,5.90949475386343,5.93685352587205,2613192.94511669,0.0,1.0
1994-09-09,53.88,54.0,53.63,54.0,178175,5.89636254329929,5.90949475386343,5.86900377129066,5.90949475386343,1628134.11310837,0.0,1.0
1994-09-12,53.63,54.0,53.5,53.75,329975,5.88541903449583,5.92602326799879,5.87115268218399,5.89858797509139,3006847.79559047,0.15,1.0
1994-09-13,54.25,54.25,53.5,53.63,288725,5.95345856090619,5.95345856090619,5.87115268218399,5.88541903449583,2630963.34504692,0.0,1.0
1994-09-14,55.25,55.25,54.13,54.13,746075,6.0631997325358,6.0631997325358,5.94028962031064,5.94028962031064,6798496.76216429,0.0,1.0
1994-09-15,56.88,56.88,56.25,56.5,641550,6.24207784229206,6.24207784229206,6.17294090416541,6.20037619707281,5846028.34536273,0.0,1.0
1994-09-16,56.37,56.5,55.87,56.13,1098875,6.18610984476096,6.20037619707281,6.13123925894615,6.15977196356985,10013333.9537222,0.0,1.0
1994-09-19,56.13,56.5,56.13,56.37,264400,6.15977196356985,6.20037619707281,6.15977196356985,6.18610984476096,2409305.42360519,0.0,1.0
1994-09-20,55.0,56.0,55.0,55.87,757175,6.0357644396284,6.145505611258,6.0357644396284,6.13123925894615,6899643.85067418,0.0,1.0
1994-09-21,54.75,55.25,54.63,55.12,557575,6.00832914672099,6.0631997325358,5.99516020612544,6.04893338022395,5080818.72755923,0.0,1.0
1994-09-22,55.12,55.38,55.0,55.0,254825,6.04893338022395,6.07746608484765,6.0357644396284,6.0357644396284,2322054.6693275,0.0,1.0
1994-09-23,54.75,55.0,54.63,54.88,175750,6.00832914672099,6.0357644396284,5.99516020612544,6.02259549903284,1601495.56807342,0.0,1.0
1994-09-26,56.13,56.13,54.5,54.5,276750,6.15977196356985,6.15977196356985,5.98089385381359,5.98089385381359,2521842.95001034,0.0,1.0
1994-09-27,55.87,56.37,55.87,56.0,223425,6.13123925894615,6.18610984476096,6.13123925894615,6.145505611258,2035926.8693986,0.0,1.0
1994-09-28,55.75,56.37,55.63,55.87,143225,6.1180703183506,6.18610984476096,6.10490137775505,6.13123925894615,1305116.37403878,0.0,1.0
1994-09-29,56.0,56.13,55.75,56.0,180425,6.145505611258,6.15977196356985,6.1180703183506,6.145505611258,1644095.80580169,0.0,1.0
1994-09-30,56.25,56.37,55.87,56.13,188500,6.17294090416541,6.18610984476096,6.13123925894615,6.15977196356985,1717678.03460506,0.0,1.0
1994-10-03,56.13,56.25,55.87,56.13,243725,6.15977196356985,6.17294090416541,6.13123925894615,6.15977196356985,2220907.5808176,0.0,1.0
1994-10-04,55.5,56.37,55.38,56.13,292650,6.0906350254432,6.18610984476096,6.07746608484765,6.15977196356985,2666729.32003804,0.0,1.0
1994-10-05,55.12,55.25,54.63,55.12,195925,6.04893338022395,6.0631997325358,5.99516020612544,6.04893338022395,1785337.2357029,0.0,1.0
1994-10-06,54.5,55.38,54.5,55.25,211675,5.98089385381359,6.07746608484765,5.98089385381359,6.0631997325358,1928856.75318316,0.0,1.0
1994-10-07,54.63,54.88,54.37,54.63,106775,5.99516020612544,6.02259549903284,5.96662750150174,5.99516020612544,972971.205013024,0.0,1.0
1994-10-10,56.25,56.37,55.0,55.25,143600,6.17294090416541,6.18610984476096,6.0357644396284,6.0631997325358,1308533.50540735,0.0,1.0
1994-10-11,56.88,57.37,56.13,56.25,261125,6.24207784229206,6.29585101639057,6.15977196356985,6.17294090416541,2379462.4763196,0.0,1.0
1994-10-12,56.62,57.12,56.13,56.75,160750,6.21354513766836,6.26841572348316,6.15977196356985,6.22781148998021,1464810.31333031,0.0,1.0
1994-10-13,57.0,57.5,56.88,57.25,218625,6.25524678288761,6.31011736870241,6.24207784229206,6.28268207579501,1992187.5878808,0.0,1.0
1994-10-14,57.12,57.37,56.75,57.25,340200,6.26841572348316,6.29585101639057,6.22781148998021,6.28268207579501,3100021.57757369,0.0,1.0
1994-10-17,56.88,57.25,56.5,57.25,143850,6.24207784229206,6.28268207579501,6.20037619707281,6.28268207579501,1310811.59298641,0.0,1.0
1994-10-18,57.0,57.0,56.62,57.0,118000,6.25524678288761,6.25524678288761,6.21354513766836,6.25524678288761,1075257.33731245,0.0,1.0
1994-10-19,57.87,57.87,56.62,56.88,339925,6.35072160220537,6.35072160220537,6.21354513766836,6.24207784229206,3097515.68123673,0.0,1.0
1994-10-20,57.63,58.13,57.12,57.87,285450,6.32438372101426,6.37925430682907,6.26841572348316,6.35072160220537,2601120.39776135,0.0,1.0
1994-10-21,57.37,57.63,57.0,57.5,178900,6.29585101639057,6.32438372101426,6.25524678288761,6.31011736870241,1630199.47156947,0.0,1.0
1994-10-24,57.25,57.75,57.0,57.5,273000,6.28268207579501,6.33755266160982,6.25524678288761,6.31011736870241,2487671.63632457,0.0,1.0
1994-10-25,56.62,57.0,56.25,56.5,352400,6.21354513766836,6.25524678288761,6.17294090416541,6.20037619707281,3211192.25143142,0.0,1.0
1994-10-26,56.0,56.88,56.0,56.88,276525,6.145505611258,6.24207784229206,6.145505611258,6.24207784229206,2519792.6711892,0.0,1.0
1994-10-27,56.37,56.37,55.87,56.13,228850,6.18610984476096,6.18610984476096,6.13123925894615,6.15977196356985,2085361.36986402,0.0,1.0
1994-10-28,57.87,58.13,56.37,56.37,311800,6.35072160220537,6.37925430682907,6.18610984476096,6.18610984476096,2841230.8285934,0.0,1.0
1994-10-31,58.38,58.88,58.13,58.13,354175,6.40668959973647,6.46156018555127,6.37925430682907,6.37925430682907,3227366.67324268,0.0,1.0
1994-11-01,57.5,58.38,57.25,58.25,311175,6.31011736870241,6.40668959973647,6.28268207579501,6.39242324742462,2835535.60964578,0.0,1.0
1994-11-02,57.0,57.87,57.0,57.25,239825,6.25524678288761,6.35072160220537,6.25524678288761,6.28268207579501,2185369.41458439,0.0,1.0
1994-11-03,56.75,57.37,56.75,57.25,119775,6.22781148998021,6.29585101639057,6.22781148998021,6.28268207579501,1091431.75912372,0.0,1.0
1994-11-04,57.12,57.63,56.88,57.0,230625,6.26841572348316,6.32438372101426,6.24207784229206,6.25524678288761,2101535.79167529,0.0,1.0
1994-11-07,57.12,57.37,56.75,57.37,216500,6.26841572348316,6.29585101639057,6.22781148998021,6.29585101639057,1972823.84345886,0.0,1.0
1994-11-08,57.75,57.87,57.0,57.25,195675,6.33755266160982,6.35072160220537,6.25524678288761,6.28268207579501,1783059.14812384,0.0,1.0
1994-11-09,58.0,58.38,57.87,58.25,325550,6.36498795451722,6.40668959973647,6.35072160220537,6.39242324742462,2966525.64544125,0.0,1.0
1994-11-10,57.75,58.75,57.75,58.13,310300,6.33755266160982,6.44729383323942,6.33755266160982,6.37925430682907,2827562.30311909,0.0,1.0
1994-11-11,57.25,57.5,56.88,57.37,154075,6.28268207579501,6.31011736870241,6.24207784229206,6.29585101639057,1403985.37496963,0.0,1.0
1994-11-14,57.0,57.63,56.88,57.37,300475,6.25524678288761,6.32438372101426,6.24207784229206,6.29585101639057,2738033.46126236,0.0,1.0
1994-11-15,57.12,57.75,57.0,57.37,187875,6.26841572348316,6.33755266160982,6.25524678288761,6.29585101639057,1711982.81565743,0.0,1.0
1994-11-16,57.12,57.5,57.0,57.12,178400,6.26841572348316,6.31011736870241,6.25524678288761,6.26841572348316,1625643.29641137,0.0,1.0
1994-11-17,57.25,57.5,57.12,57.12,150025,6.28268207579501,6.31011736870241,6.26841572348316,6.26841572348316,1367080.35618899,0.0,1.0
1994-11-18,57.25,57.5,56.88,57.25,186225,6.28268207579501,6.31011736870241,6.24207784229206,6.28268207579501,1696947.43763569,0.0,1.0
1994-11-21,57.25,57.5,56.75,57.5,240175,6.28268207579501,6.31011736870241,6.22781148998021,6.31011736870241,2188558.73719507,0.0,1.0
1994-11-22,57.12,58.0,57.0,57.12,294175,6.26841572348316,6.36498795451722,6.25524678288761,6.26841572348316,2680625.65427026,0.0,1.0
1994-11-23,55.63,56.0,54.88,56.0,542200,6.10490137775505,6.145505611258,6.02259549903284,6.145505611258,4940716.34144754,0.0,1.0
1994-11-25,56.0,56.0,55.63,55.63,98825,6.145505611258,6.145505611258,6.10490137775505,6.10490137775505,900528.019999177,0.0,1.0
1994-11-28,56.25,56.37,55.63,55.87,220275,6.17294090416541,6.18610984476096,6.10490137775505,6.13123925894615,2007222.96590254,0.0,1.0
1994-11-29,56.37,56.37,55.87,56.13,233625,6.18610984476096,6.18610984476096,6.13123925894615,6.15977196356985,2128872.84262391,0.0,1.0
1994-11-30,55.87,56.37,55.75,56.25,306275,6.13123925894615,6.18610984476096,6.1180703183506,6.17294090416541,2790885.09309636,0.0,1.0
1994-12-01,54.63,55.87,54.63,55.75,249900,5.99516020612544,6.13123925894615,5.99516020612544,6.1180703183506,2277176.34402018,0.0,1.0
1994-12-02,55.0,55.38,54.75,54.75,330225,6.0357644396284,6.07746608484765,6.00832914672099,6.00832914672099,3009125.88316952,0.0,1.0
1994-12-05,54.63,55.12,54.63,55.12,158975,5.99516020612544,6.04893338022395,5.99516020612544,6.04893338022395,1448635.89151904,0.0,1.0
1994-12-06,55.5,56.13,54.88,55.0,191150,6.0906350254432,6.15977196356985,6.02259549903284,6.0357644396284,1741825.76294301,0.0,1.0
1994-12-07,55.75,55.75,55.25,55.25,129875,6.1180703183506,6.1180703183506,6.0631997325358,6.0631997325358,1183466.49731741,0.0,1.0
1994-12-08,54.5,55.63,54.37,55.5,155700,5.98089385381359,6.10490137775505,5.96662750150174,6.0906350254432,1418792.94423346,0.0,1.0
1994-12-09,53.5,54.5,53.38,54.5,246500,5.87115268218399,5.98089385381359,5.85798374158843,5.98089385381359,2246194.35294507,0.0,1.0
1994-12-12,52.75,53.38,52.5,53.25,623150,5.80530797920622,5.8746415152612,5.7777946712479,5.86033459512287,5662259.88659685,0.15,1.0
1994-12-13,55.25,55.5,53.5,53.5,479400,6.08044105878945,6.10795436674778,5.88784790308119,5.88784790308119,4356073.80186878,0.0,1.0
1994-12-14,56.25,56.25,55.0,55.0,381275,6.19049429062275,6.19049429062275,6.05292775083113,6.05292775083113,3464459.82229353,0.0,1.0
1994-12-15,56.37,56.5,55.87,55.87,349275,6.20370067844274,6.21800759858107,6.14867406252609,6.14867406252609,3173691.4416932,0.0,1.0
1994-12-16,56.5,56.88,56.25,56.62,609125,6.21800759858107,6.25982782667772,6.19049429062275,6.23121398640106,5534821.55728686,0.0,1.0
1994-12-19,56.37,56.62,55.87,56.0,317600,6.20370067844274,6.23121398640106,6.14867406252609,6.16298098266442,2885876.17745833,0.0,1.0
1994-12-20,56.88,56.88,56.25,56.37,490875,6.25982782667772,6.25982782667772,6.19049429062275,6.20370067844274,4460341.52584968,0.0,1.0
1994-12-21,58.13,58.38,56.62,56.62,422400,6.39739436646934,6.42490767442766,6.23121398640106,6.23121398640106,3838142.62392443,0.0,1.0
1994-12-22,58.13,58.88,57.87,58.13,338950,6.39739436646934,6.47993429034431,6.36878052619268,6.39739436646934,3079873.20639012,0.0,1.0
1994-12-23,58.25,58.5,58.0,58.13,143750,6.41060075428933,6.43811406224766,6.38308744633101,6.39739436646934,1306186.08472807,0.0,1.0
1994-12-27,59.38,59.38,58.62,58.62,164775,6.53496090626096,6.53496090626096,6.45132045006765,6.45132045006765,1497229.99729438,0.0,1.0
1994-12-28,59.13,59.75,58.88,59.25,273000,6.50744759830263,6.57568060203927,6.47993429034431,6.52065398612263,2480617.74699661,0.0,1.0
1994-12-29,58.75,59.0,58.5,59.0,120800,6.46562737020598,6.4931406781643,6.43811406224766,6.4931406781643,1097650.63676627,0.0,1.0
1994-12-30,58.5,59.0,58.38,58.88,118775,6.43811406224766,6.4931406781643,6.42490767442766,6.47993429034431,1079250.4501814,0.0,1.0
1995-01-03,58.5,58.5,57.5,58.25,296050,6.43811406224766,6.43811406224766,6.32806083041436,6.41060075428933,2690061.84614779,0.0,1.0
1995-01-04,58.25,58.75,58.13,58.38,268425,6.41060075428933,6.46562737020598,6.39739436646934,6.42490767442766,2439046.95508266,0.0,1.0
1995-01-05,58.62,58.75,58.25,58.62,252675,6.45132045006765,6.46562737020598,6.41060075428933,6.45132045006765,2295934.39275593,0.0,1.0
1995-01-06,58.62,58.88,58.25,58.62,447125,6.45132045006765,6.47993429034431,6.41060075428933,6.45132045006765,4062806.63049766,0.0,1.0
1995-01-09,58.62,58.75,58.38,58.5,135650,6.45132045006765,6.46562737020598,6.42490767442766,6.43811406224766,1232585.33838861,0.0,1.0
1995-01-10,59.5,59.75,58.62,58.88,338175,6.54816729408095,6.57568060203927,6.45132045006765,6.47993429034431,3072831.15967245,0.0,1.0
1995-01-11,60.25,60.38,59.75,60.0,432625,6.63070721795592,6.64501413809425,6.57568060203927,6.6031939099976,3931052.20803813,0.0,1.0
1995-01-12,60.88,61.13,59.75,59.75,528325,6.70004075401089,6.72755406196922,6.57568060203927,6.57568060203927,4800631.39627102,0.0,1.0
1995-01-13,60.63,61.0,60.25,61.0,624400,6.67252744605257,6.71324714183089,6.63070721795592,6.71324714183089,5673618.02646405,0.0,1.0
1995-01-16,60.88,61.63,60.63,60.63,450275,6.70004075401089,6.78258067788586,6.67252744605257,6.67252744605257,4091429.14296301,0.0,1.0
1995-01-17,60.0,60.38,59.63,60.38,448875,6.6031939099976,6.64501413809425,6.56247421421928,6.64501413809425,4078708.02631174,0.0,1.0
1995-01-18,59.75,60.0,59.5,59.75,210425,6.57568060203927,6.6031939099976,6.54816729408095,6.57568060203927,1912029.26524455,0.0,1.0
1995-01-19,59.88,60.0,59.13,59.5,224700,6.5899875221776,6.6031939099976,6.50744759830263,6.54816729408095,2041739.22252798,0.0,1.0
1995-01-20,58.75,60.0,58.5,60.0,360500,6.46562737020598,6.6031939099976,6.43811406224766,6.6031939099976,3275687.53770066,0.0,1.0
1995-01-23,58.88,59.13,58.38,58.5,356075,6.47993429034431,6.50744759830263,6.42490767442766,6.43811406224766,3235479.72257077,0.0,1.0
1995-01-24,59.0,59.38,59.0,59.13,158600,6.4931406781643,6.53496090626096,6.4931406781643,6.50744759830263,1441120.78635041,0.0,1.0
1995-01-25,58.5,59.0,58.5,58.75,247000,6.43811406224766,6.4931406781643,6.43811406224766,6.46562737020598,2244368.43775884,0.0,1.0
1995-01-26,59.0,59.25,58.5,58.5,160250,6.4931406781643,6.52065398612263,6.43811406224766,6.43811406224766,1456113.53097512,0.0,1.0
1995-01-27,58.88,59.75,58.5,59.25,234900,6.47993429034431,6.57568060203927,6.43811406224766,6.52065398612263,2134421.64384434,0.0,1.0
1995-01-30,58.62,58.88,58.5,58.88,172725,6.45132045006765,6.47993429034431,6.43811406224766,6.47993429034431,1569467.76684978,0.0,1.0
1995-01-31,59.25,59.5,58.62,58.75,412325,6.52065398612263,6.54816729408095,6.45132045006765,6.46562737020598,3746596.01659479,0.0,1.0
1995-02-01,59.0,59.38,58.5,59.25,281150,6.4931406781643,6.53496090626096,6.43811406224766,6.52065398612263,2554672.81893076,0.0,1.0
1995-02-02,59.75,59.75,58.75,58.88,200725,6.57568060203927,6.57568060203927,6.46562737020598,6.47993429034431,1823890.09987508,0.0,1.0
1995-02-03,60.5,60.5,59.75,59.88,514575,6.65822052591424,6.65822052591424,6.57568060203927,6.5899875221776,4675691.85773181,0.0,1.0
1995-02-06,61.0,61.63,60.63,60.63,316475,6.71324714183089,6.78258067788586,6.67252744605257,6.67252744605257,2875653.85157785,0.0,1.0
1995-02-07,61.0,61.0,60.38,60.75,328825,6.71324714183089,6.71324714183089,6.64501413809425,6.68573383387257,2987872.27346579,0.0,1.0
1995-02-08,61.25,61.5,61.0,61.0,314950,6.74076044978921,6.76827375774754,6.71324714183089,6.71324714183089,2861796.92093987,0.0,1.0
1995-02-09,61.38,61.63,60.88,61.25,160000,6.75506736992754,6.78258067788586,6.70004075401089,6.74076044978921,1453841.90300168,0.0,1.0
1995-02-10,61.13,61.38,60.63,61.25,136675,6.72755406196922,6.75506736992754,6.67252744605257,6.74076044978921,1241899.01307971,0.0,1.0
1995-02-13,62.25,62.25,61.0,61.13,199100,6.85081368162251,6.85081368162251,6.71324714183089,6.72755406196922,1809124.51804771,0.0,1.0
1995-02-14,61.75,62.25,61.5,62.25,180675,6.79578706570586,6.85081368162251,6.76827375774754,6.85081368162251,1641705.53640518,0.0,1.0
1995-02-15,61.5,61.88,61.25,61.63,294025,6.76827375774754,6.81009398584419,6.74076044978921,6.78258067788586,2671661.65956293,0.0,1.0
1995-02-16,61.5,61.63,61.13,61.5,263275,6.76827375774754,6.78258067788586,6.72755406196922,6.76827375774754,2392251.41882979,0.0,1.0
1995-02-17,61.38,61.63,61.38,61.5,213950,6.75506736992754,6.78258067788586,6.75506736992754,6.76827375774754,1944059.21967006,0.0,1.0
1995-02-21,60.88,61.63,60.5,61.25,272600,6.70004075401089,6.78258067788586,6.65822052591424,6.74076044978921,2476983.14223911,0.0,1.0
1995-02-22,61.5,61.75,60.75,60.75,284575,6.76827375774754,6.79578706570586,6.68573383387257,6.68573383387257,2585794.12216689,0.0,1.0
1995-02-23,62.25,62.63,61.38,61.5,483675,6.85081368162251,6.89263390971916,6.75506736992754,6.76827375774754,4394918.6402146,0.0,1.0
1995-02-24,61.88,62.88,61.75,62.38,309550,6.81009398584419,6.92014721767748,6.79578706570586,6.86512060176083,2812729.75671356,0.0,1.0
1995-02-27,61.63,61.88,61.38,61.88,160525,6.78258067788586,6.81009398584419,6.75506736992754,6.81009398584419,1458612.3217459,0.0,1.0
1995-02-28,61.63,61.75,61.0,61.63,245750,6.78258067788586,6.79578706570586,6.71324714183089,6.78258067788586,2233010.29789164,0.0,1.0
1995-03-01,61.38,61.5,61.0,61.5,359350,6.75506736992754,6.76827375774754,6.71324714183089,6.76827375774754,3265238.04902283,0.0,1.0
1995-03-02,61.5,61.63,61.25,61.38,321500,6.76827375774754,6.78258067788586,6.74076044978921,6.75506736992754,2921313.573844,0.0,1.0
1995-03-03,62.13,62.38,61.0,61.25,319000,6.83760729380251,6.86512060176083,6.71324714183089,6.74076044978921,2898597.2941096,0.0,1.0
1995-03-06,61.88,62.38,61.63,62.38,209700,6.81009398584419,6.86512060176083,6.78258067788586,6.86512060176083,1905441.54412157,0.0,1.0
1995-03-07,61.13,61.88,60.88,61.88,316975,6.72755406196922,6.81009398584419,6.70004075401089,6.81009398584419,2880197.10752473,0.0,1.0
1995-03-08,61.0,61.25,60.63,61.25,311950,6.71324714183089,6.74076044978921,6.67252744605257,6.74076044978921,2834537.38525858,0.0,1.0
1995-03-09,61.13,61.38,61.0,61.13,238575,6.72755406196922,6.75506736992754,6.71324714183089,6.72755406196922,2167814.57505391,0.0,1.0
1995-03-10,63.5,63.5,61.25,61.38,509900,6.98838022141412,6.98838022141412,6.74076044978921,6.75506736992754,4633212.41462848,0.0,1.0
1995-03-13,63.5,64.5,63.25,63.25,621750,7.00488820618912,7.11520140628658,6.97730990616475,6.97730990616475,5636224.85297006,0.15,1.0
1995-03-14,62.63,63.75,62.5,63.75,340925,6.90891572210432,7.03246650621348,6.89457500609165,7.03246650621348,3090518.62967241,0.0,1.0
1995-03-15,62.38,62.63,62.25,62.63,248900,6.88133742207995,6.90891572210432,6.86699670606728,6.90891572210432,2256302.96084318,0.0,1.0
1995-03-16,62.75,63.25,62.5,62.5,292000,6.92215330611602,6.97730990616475,6.89457500609165,6.89457500609165,2647008.69652957,0.0,1.0
1995-03-17,63.5,63.88,62.88,63.0,488725,7.00488820618912,7.04680722222615,6.93649402212869,6.94973160614038,4430340.1548336,0.0,1.0
1995-03-20,63.88,64.37,63.75,63.88,306025,7.04680722222615,7.10086069027391,7.03246650621348,7.04680722222615,2774146.69984747,0.0,1.0
1995-03-21,64.25,64.88,63.88,64.0,288225,7.08762310626222,7.15712042232362,7.04680722222615,7.06004480623785,2612787.95053847,0.0,1.0
1995-03-22,64.0,64.13,63.25,64.0,307150,7.06004480623785,7.07438552225052,6.97730990616475,7.06004480623785,2784344.93540773,0.0,1.0
1995-03-23,63.38,64.0,63.13,64.0,221275,6.99165062217742,7.06004480623785,6.96407232215305,7.06004480623785,2005879.62097459,0.0,1.0
1995-03-24,63.88,64.63,62.88,63.38,347875,7.04680722222615,7.12954212229925,6.93649402212869,6.99165062217742,3153521.06268912,0.0,1.0
1995-03-27,64.75,65.0,63.88,64.0,395025,7.14277970631095,7.17035800633532,7.04680722222615,7.06004480623785,3580940.44639244,0.0,1.0
1995-03-28,64.75,64.88,64.37,64.63,142100,7.14277970631095,7.15712042232362,7.10086069027391,7.12954212229925,1288150.46498922,0.0,1.0
1995-03-29,64.88,65.5,64.63,64.75,713050,7.15712042232362,7.22551460638405,7.12954212229925,7.14277970631095,6463868.32554934,0.0,1.0
1995-03-30,63.38,65.0,62.88,65.0,357850,6.99165062217742,7.17035800633532,6.93649402212869,7.17035800633532,3243945.41799009,0.0,1.0
1995-03-31,63.0,63.25,62.0,63.25,479275,6.94973160614038,6.97730990616475,6.83941840604292,6.97730990616475,4344674.97612743,0.0,1.0
1995-04-03,63.0,63.13,62.63,63.13,151550,6.94973160614038,6.96407232215305,6.90891572210432,6.96407232215305,1373815.6436954,0.0,1.0
1995-04-04,63.38,63.38,62.75,63.13,162400,6.99165062217742,6.99165062217742,6.92215330611602,6.96407232215305,1472171.95998768,0.0,1.0
1995-04-05,62.5,63.38,62.38,63.38,175625,6.89457500609165,6.99165062217742,6.88133742207995,6.99165062217742,1592057.88468495,0.0,1.0
1995-04-06,62.25,62.5,61.75,62.0,320875,6.86699670606728,6.89457500609165,6.81184010601855,6.83941840604292,2908763.4092429,0.0,1.0
1995-04-07,62.88,63.0,62.13,62.5,204775,6.93649402212869,6.94973160614038,6.85375912205559,6.89457500609165,1856305.49942412,0.0,1.0
1995-04-10,63.13,63.5,62.63,62.63,176625,6.96407232215305,7.00488820618912,6.90891572210432,6.90891572210432,1601122.98296074,0.0,1.0
1995-04-11,63.38,63.75,62.88,63.38,280925,6.99165062217742,7.03246650621348,6.93649402212869,6.99165062217742,2546612.73312524,0.0,1.0
1995-04-12,64.37,64.75,63.25,63.25,298550,7.10086069027391,7.14277970631095,6.97730990616475,6.97730990616475,2706385.09023597,0.0,1.0
1995-04-13,65.38,65.38,64.25,64.37,352150,7.21227702237235,7.21227702237235,7.08762310626222,7.10086069027391,3192274.35781811,0.0,1.0
1995-04-17,64.0,65.38,63.38,65.38,261250,7.06004480623785,7.21227702237235,6.99165062217742,7.21227702237235,2368256.92454914,0.0,1.0
1995-04-18,63.25,64.25,63.25,64.13,209800,6.97730990616475,7.08762310626222,6.97730990616475,7.07438552225052,1901857.61825994,0.0,1.0
1995-04-19,63.0,63.38,62.88,63.38,211200,6.94973160614038,6.99165062217742,6.93649402212869,6.99165062217742,1914548.75584604,0.0,1.0
1995-04-20,62.75,63.13,62.5,63.13,231625,6.92215330611602,6.96407232215305,6.89457500609165,6.96407232215305,2099703.38812898,0.0,1.0
1995-04-21,62.88,63.25,62.63,63.0,233750,6.93649402212869,6.97730990616475,6.90891572210432,6.94973160614038,2118966.72196502,0.0,1.0
1995-04-24,64.0,64.0,62.88,63.13,305400,7.06004480623785,7.06004480623785,6.93649402212869,6.96407232215305,2768481.0134251,0.0,1.0
1995-04-25,64.0,64.0,62.88,63.75,310550,7.06004480623785,7.06004480623785,6.93649402212869,7.03246650621348,2815166.2695454,0.0,1.0
1995-04-26,63.88,64.0,63.5,63.75,139800,7.04680722222615,7.06004480623785,7.00488820618912,7.03246650621348,1267300.73895491,0.0,1.0
1995-04-27,63.63,63.63,63.0,63.5,305625,7.01922892220179,7.01922892220179,6.94973160614038,7.00488820618912,2770520.66053715,0.0,1.0
1995-04-28,64.25,64.37,63.13,63.38,171475,7.08762310626222,7.10086069027391,6.96407232215305,6.99165062217742,1554437.72684044,0.0,1.0
1995-05-01,63.75,64.25,63.38,64.25,208675,7.03246650621348,7.08762310626222,6.99165062217742,7.08762310626222,1891659.38269968,0.0,1.0
1995-05-02,63.75,64.0,63.25,64.0,227200,7.03246650621348,7.06004480623785,6.97730990616475,7.06004480623785,2059590.32825862,0.0,1.0
1995-05-03,64.75,64.75,63.63,63.75,198075,7.14277970631095,7.14277970631095,7.01922892220179,7.03246650621348,1795569.34097635,0.0,1.0
1995-05-04,65.0,66.0,64.88,65.0,456450,7.17035800633532,7.28067120643278,7.15712042232362,7.17035800633532,4137764.10798261,0.0,1.0
1995-05-05,64.25,65.0,64.25,65.0,261750,7.08762310626222,7.17035800633532,7.08762310626222,7.17035800633532,2372789.47368703,0.0,1.0
1995-05-08,64.5,64.75,64.25,64.63,229225,7.11520140628658,7.14277970631095,7.08762310626222,7.12954212229925,2077947.15226709,0.0,1.0
1995-05-09,64.88,65.25,64.5,64.5,407275,7.15712042232362,7.19793630635968,7.11520140628658,7.11520140628658,3691987.90027082,0.0,1.0
1995-05-10,65.0,65.38,64.63,65.0,255700,7.17035800633532,7.21227702237235,7.12954212229925,7.17035800633532,2317945.62911853,0.0,1.0
1995-05-11,64.75,65.0,64.37,65.0,329600,7.14277970631095,7.17035800633532,7.10086069027391,7.17035800633532,2987856.39169913,0.0,1.0
1995-05-12,64.13,65.0,64.13,64.63,321150,7.07438552225052,7.17035800633532,7.07438552225052,7.12954212229925,2911256.31126874,0.0,1.0
1995-05-15,63.75,64.37,63.63,64.25,518475,7.03246650621348,7.10086069027391,7.01922892220179,7.08762310626222,4700026.82853825,0.0,1.0
1995-05-16,63.63,64.0,63.5,63.88,374100,7.01922892220179,7.06004480623785,7.00488820618912,7.04680722222615,3391253.26497161,0.0,1.0
1995-05-17,63.0,63.5,62.88,63.5,410550,6.94973160614038,7.00488820618912,6.93649402212869,7.00488820618912,3721676.09712402,0.0,1.0
1995-05-18,61.5,63.0,61.5,62.75,567900,6.78426180599418,6.94973160614038,6.78426180599418,6.92215330611602,5148069.31081898,0.0,1.0
1995-05-19,62.0,62.38,61.38,61.5,401475,6.83941840604292,6.88133742207995,6.77102422198249,6.78426180599418,3639410.33027126,0.0,1.0
1995-05-22,61.75,62.75,61.75,62.0,747575,6.81184010601855,6.92215330611602,6.81184010601855,6.83941840604292,6776840.84352086,0.0,1.0
1995-05-23,61.38,62.0,60.88,62.0,1063825,6.77102422198249,6.83941840604292,6.71586762193376,6.83941840604292,9643678.17323824,0.0,1.0
1995-05-24,60.63,61.75,60.5,61.38,873700,6.68828932190939,6.81184010601855,6.67394860589672,6.77102422198249,7920176.36355439,0.0,1.0
1995-05-25,61.25,61.38,60.5,60.75,609275,6.75668350596982,6.77102422198249,6.67394860589672,6.70152690592108,5523137.75197963,0.0,1.0
1995-05-26,61.0,61.38,60.75,61.25,297925,6.72910520594545,6.77102422198249,6.70152690592108,6.75668350596982,2700719.4038136,0.0,1.0
1995-05-30,61.25,61.75,61.0,61.5,366525,6.75668350596982,6.81184010601855,6.72910520594545,6.78426180599418,3322585.14553253,0.0,1.0
1995-05-31,62.25,62.5,61.0,61.5,485575,6.86699670606728,6.89457500609165,6.72910520594545,6.78426180599418,4401785.09526488,0.0,1.0
1995-06-01,62.25,62.63,61.75,62.38,330850,6.86699670606728,6.90891572210432,6.81184010601855,6.88133742207995,2999187.76454386,0.0,1.0
1995-06-02,62.38,63.13,61.75,62.0,703700,6.88133742207995,6.96407232215305,6.81184010601855,6.83941840604292,6379109.65667075,0.0,1.0
1995-06-05,63.13,63.38,62.38,62.38,484700,6.96407232215305,6.99165062217742,6.88133742207995,6.88133742207995,4393853.13427357,0.0,1.0
1995-06-06,63.25,63.25,62.63,63.0,436625,6.97730990616475,6.97730990616475,6.90891572210432,6.94973160614038,3958048.53466515,0.0,1.0
1995-06-07,63.0,63.25,62.75,63.25,343100,6.94973160614038,6.97730990616475,6.92215330611602,6.97730990616475,3110235.21842224,0.0,1.0
1995-06-08,62.75,63.38,62.63,63.25,263775,6.92215330611602,6.99165062217742,6.90891572210432,6.97730990616475,2391146.2976955,0.0,1.0
1995-06-09,62.88,62.88,62.13,62.5,294175,6.93649402212869,6.93649402212869,6.85375912205559,6.89457500609165,2666725.2852794,0.0,1.0
1995-06-12,63.25,63.5,63.0,63.0,229725,6.97730990616475,7.00488820618912,6.94973160614038,6.94973160614038,2082479.70140498,0.0,1.0
1995-06-13,63.88,64.0,63.38,63.5,251150,7.04680722222615,7.06004480623785,6.99165062217742,7.00488820618912,2276699.4319637,0.0,1.0
1995-06-14,62.75,63.75,62.25,63.63,445850,6.94145811613307,7.05207896260531,6.88614769289695,7.03880446102864,4030433.81259864,0.175,1.0
1995-06-15,62.5,63.0,62.25,62.75,172725,6.91380290451501,6.96911332775113,6.88614769289695,6.94145811613307,1561414.55709566,0.0,1.0
1995-06-16,62.25,62.63,61.63,62.63,895000,6.88614769289695,6.9281836145564,6.81756276808416,6.9281836145564,8090699.25373059,0.0,1.0
1995-06-19,63.25,63.25,62.13,62.25,269575,6.99676853936919,6.99676853936919,6.87287319132028,6.88614769289695,2436927.65511109,0.0,1.0
1995-06-20,63.75,63.88,63.5,63.63,528450,7.05207896260531,7.0664596726467,7.02442375098725,7.03880446102864,4777128.51467478,0.0,1.0
1995-06-21,63.75,64.0,63.5,63.88,606375,7.05207896260531,7.07973417422337,7.02442375098725,7.0664596726467,5481561.74299541,0.0,1.0
1995-06-22,63.88,64.25,63.75,63.88,589225,7.0664596726467,7.10738938584143,7.05207896260531,7.0664596726467,5326527.67349655,0.0,1.0
1995-06-23,63.63,64.13,63.63,64.13,306025,7.03880446102864,7.09411488426476,7.03880446102864,7.09411488426476,2766431.55209263,0.0,1.0
1995-06-26,63.63,64.13,63.63,63.63,284325,7.03880446102864,7.09411488426476,7.03880446102864,7.03880446102864,2570265.99476754,0.0,1.0
1995-06-27,62.5,63.5,62.5,63.5,357850,6.91380290451501,7.02442375098725,6.91380290451501,7.02442375098725,3234923.71837709,0.0,1.0
1995-06-28,62.88,62.88,61.38,61.5,708625,6.95583882617446,6.95583882617446,6.7899075564661,6.80318205804277,6405890.23315625,0.0,1.0
1995-06-29,62.88,63.0,62.5,62.88,258200,6.95583882617446,6.96911332775113,6.91380290451501,6.95583882617446,2334098.93554552,0.0,1.0
1995-06-30,62.88,63.13,62.63,62.63,224175,6.95583882617446,6.98349403779252,6.9281836145564,6.9281836145564,2026516.76559224,0.0,1.0
1995-07-03,63.0,63.0,62.63,62.88,113575,6.96911332775113,6.96911332775113,6.9281836145564,6.95583882617446,1026705.2153547,0.0,1.0
1995-07-05,62.75,63.25,62.5,62.88,363000,6.94145811613307,6.99676853936919,6.91380290451501,6.95583882617446,3281479.13866392,0.0,1.0
1995-07-06,63.25,63.63,62.63,62.88,477650,6.99676853936919,7.03880446102864,6.9281836145564,6.95583882617446,4317902.23301052,0.0,1.0
1995-07-07,64.5,64.5,63.13,63.25,571950,7.13504459745949,7.13504459745949,6.98349403779252,6.99676853936919,5170363.6180684,0.0,1.0
1995-07-10,63.63,64.37,63.38,64.37,362625,7.03880446102864,7.1206638874181,7.01114924941058,7.1206638874181,3278089.18087604,0.0,1.0
1995-07-11,63.88,64.13,63.5,63.75,290400,7.0664596726467,7.09411488426476,7.02442375098725,7.05207896260531,2625183.31093113,0.0,1.0
1995-07-12,64.13,64.37,63.25,63.88,694000,7.09411488426476,7.1206638874181,6.99676853936919,7.0664596726467,6273681.87942909,0.0,1.0
1995-07-13,64.5,64.63,64.0,64.13,394300,7.13504459745949,7.14942530750088,7.07973417422337,7.09411488426476,3564427.61535863,0.0,1.0
1995-07-14,64.25,64.37,63.88,64.25,670050,7.10738938584143,7.1206638874181,7.0664596726467,7.10738938584143,6057176.57537674,0.0,1.0
1995-07-17,64.25,64.37,64.0,64.25,299450,7.10738938584143,7.1206638874181,7.07973417422337,7.10738938584143,2706994.29221187,0.0,1.0
1995-07-18,64.0,64.28,63.88,64.25,322800,7.07973417422337,7.1107080112356,7.0664596726467,7.10738938584143,2918075.66380362,0.0,1.0
1995-07-19,62.13,64.0,61.88,64.0,595775,6.87287319132028,7.07973417422337,6.84521797970222,7.07973417422337,5385738.93619145,0.0,1.0
1995-07-20,62.63,62.88,62.13,62.25,387225,6.9281836145564,6.95583882617446,6.87287319132028,6.88614769289695,3500470.4117607,0.0,1.0
1995-07-21,63.38,63.5,62.25,62.5,561725,7.01114924941058,7.02442375098725,6.88614769289695,6.91380290451501,5077930.76905231,0.0,1.0
1995-07-24,63.5,63.88,63.25,63.38,325925,7.02442375098725,7.0664596726467,6.99676853936919,7.01114924941058,2946325.31203591,0.0,1.0
1995-07-25,64.37,64.37,63.25,63.25,478275,7.1206638874181,7.1206638874181,6.99676853936919,6.99676853936919,4323552.16265698,0.0,1.0
1995-07-26,64.5,64.88,64.5,64.5,383925,7.13504459745949,7.17708051911894,7.13504459745949,7.13504459745949,3470638.78322739,0.0,1.0
1995-07-27,64.75,65.25,64.5,64.75,658200,7.16269980907755,7.21801023231367,7.13504459745949,7.16269980907755,5950053.90927986,0.0,1.0
1995-07-28,64.75,64.75,64.37,64.63,466400,7.16269980907755,7.16269980907755,7.1206638874181,7.14942530750088,4216203.49937425,0.0,1.0
1995-07-31,64.0,65.38,63.88,64.63,531725,7.07973417422337,7.23239094235506,7.0664596726467,7.14942530750088,4806734.14602223,0.0,1.0
1995-08-01,64.25,64.25,63.63,64.13,458225,7.10738938584143,7.10738938584143,7.03880446102864,7.09411488426476,4142302.41959855,0.0,1.0
1995-08-02,64.13,64.88,63.88,64.63,481175,7.09411488426476,7.17708051911894,7.0664596726467,7.14942530750088,4349767.83621656,0.0,1.0
1995-08-03,64.25,64.25,63.38,64.0,399200,7.10738938584143,7.10738938584143,7.01114924941058,7.07973417422337,3608723.06378687,0.0,1.0
1995-08-04,64.75,65.0,64.37,64.5,235400,7.16269980907755,7.19035502069561,7.1206638874181,7.13504459745949,2127989.50204266,0.0,1.0
1995-08-07,64.37,65.0,64.25,65.0,139175,7.1206638874181,7.19035502069561,7.10738938584143,7.19035502069561,1258126.33367369,0.0,1.0
1995-08-08,63.88,64.37,63.75,64.37,144375,7.0664596726467,7.1206638874181,7.05207896260531,7.1206638874181,1305133.74833224,0.0,1.0
1995-08-09,64.88,64.88,64.0,64.13,188250,7.17708051911894,7.17708051911894,7.07973417422337,7.09411488426476,1701758.80951373,0.0,1.0
1995-08-10,65.5,65.87,65.38,65.38,392375,7.24566544393173,7.28659515712646,7.23239094235506,7.23239094235506,3547025.83204753,0.0,1.0
1995-08-11,65.0,65.75,64.75,65.75,515825,7.19035502069561,7.27332065554979,7.16269980907755,7.27332065554979,4662999.93581629,0.0,1.0
1995-08-14,65.63,65.63,64.75,65.0,495675,7.26004615397312,7.26004615397312,7.16269980907755,7.19035502069561,4480846.20401443,0.0,1.0
1995-08-15,66.0,66.5,65.06,66.0,779625,7.30097586716785,7.35628629040397,7.19699227148395,7.30097586716785,7047722.24099409,0.0,1.0
1995-08-16,66.81,66.88,65.63,66.37,364400,7.39057875281037,7.39832221206342,7.26004615397312,7.34190558036258,3294134.98107198,0.0,1.0
1995-08-17,66.13,66.88,65.75,66.88,908100,7.31535657720924,7.39832221206342,7.27332065554979,7.39832221206342,8209121.77912039,0.0,1.0
1995-08-18,66.62,66.75,66.0,66.13,522400,7.36956079198064,7.38394150202203,7.30097586716785,7.31535657720924,4722437.19569705,0.0,1.0
1995-08-21,66.62,66.88,66.5,66.62,553050,7.36956079198064,7.39832221206342,7.35628629040397,7.36956079198064,4999509.74555945,0.0,1.0
1995-08-22,66.0,66.75,65.75,66.62,482800,7.30097586716785,7.38394150202203,7.27332065554979,7.36956079198064,4364457.65329735,0.0,1.0
1995-08-23,65.87,66.5,65.75,66.37,435750,7.28659515712646,7.35628629040397,7.27332065554979,7.34190558036258,3939130.94951185,0.0,1.0
1995-08-24,65.87,66.0,65.12,66.0,249150,7.28659515712646,7.30097586716785,7.20362952227228,7.30097586716785,2252287.95426478,0.0,1.0
1995-08-25,65.75,66.0,65.5,66.0,152325,7.27332065554979,7.30097586716785,7.24566544393173,7.30097586716785,1377000.85343521,0.0,1.0
1995-08-28,64.75,65.75,64.75,65.5,266550,7.16269980907755,7.27332065554979,7.16269980907755,7.24566544393173,2409581.99562222,0.0,1.0
1995-08-29,64.37,64.75,63.75,64.75,297925,7.1206638874181,7.16269980907755,7.05207896260531,7.16269980907755,2693208.46387451,0.0,1.0
1995-08-30,64.5,64.75,63.88,64.13,333375,7.13504459745949,7.16269980907755,7.0664596726467,7.09411488426476,3013672.47342172,0.0,1.0
1995-08-31,65.0,65.5,64.25,64.5,440425,7.19035502069561,7.24566544393173,7.10738938584143,7.13504459745949,3981392.42326737,0.0,1.0
1995-09-01,66.0,66.37,65.25,65.25,337650,7.30097586716785,7.34190558036258,7.21801023231367,7.21801023231367,3052317.9922035,0.0,1.0
1995-09-05,67.12,67.12,66.0,66.13,351525,7.42487121521676,7.42487121521676,7.30097586716785,7.31535657720924,3177746.43035491,0.0,1.0
1995-09-06,68.38,68.5,67.0,67.12,529325,7.56425348177179,7.57752798334845,7.41159671364009,7.42487121521676,4785038.41617982,0.0,1.0
1995-09-07,69.0,69.38,68.5,69.0,246875,7.63283840658457,7.67487432824402,7.57752798334845,7.63283840658457,2231722.21035167,0.0,1.0
1995-09-08,69.25,69.38,68.25,69.25,281675,7.66049361820263,7.67487432824402,7.54987277173039,7.66049361820263,2546310.29306655,0.0,1.0
1995-09-11,68.25,69.25,67.5,69.0,510050,7.54987277173039,7.66049361820263,7.46690713687621,7.63283840658457,4610794.58588301,0.0,1.0
1995-09-12,68.5,69.5,68.13,68.75,434375,7.57752798334845,7.68814882982069,7.53659827015372,7.60518319496651,3926701.10428964,0.0,1.0
1995-09-13,67.0,68.38,66.37,68.38,523900,7.43095536177274,7.58401086026895,7.36108219941577,7.58401086026895,4723659.11125944,0.175,1.0
1995-09-14,68.88,69.0,67.0,67.12,687450,7.63946575102845,7.65277492481073,7.43095536177274,7.44426453555501,6198281.07660871,0.0,1.0
1995-09-15,68.5,69.0,68.25,68.88,720875,7.59732003405123,7.65277492481073,7.56959258867148,7.63946575102845,6499652.15084778,0.0,1.0
1995-09-18,68.25,68.5,68.0,68.25,290000,7.56959258867148,7.59732003405123,7.54186514329173,7.56959258867148,2614737.81688345,0.0,1.0
1995-09-19,70.25,70.88,68.88,69.0,715950,7.79141215170947,7.86128531406644,7.63946575102845,7.65277492481073,6455246.68964726,0.0,1.0
1995-09-20,69.25,70.13,68.88,70.0,298950,7.68050237019048,7.77810297792719,7.63946575102845,7.76368470632972,2695434.03571485,0.0,1.0
1995-09-21,69.63,69.75,69.0,69.38,217225,7.72264808716769,7.73595726094997,7.65277492481073,7.69492064178795,1958573.8699052,0.0,1.0
1995-09-22,70.5,70.5,69.38,69.63,350525,7.81913959708922,7.81913959708922,7.69492064178795,7.72264808716769,3160451.63194162,0.0,1.0
1995-09-25,70.0,70.5,69.38,70.5,414200,7.76368470632972,7.81913959708922,7.69492064178795,7.81913959708922,3734566.90949353,0.0,1.0
1995-09-26,69.13,70.5,69.0,70.25,736750,7.6671931964082,7.81913959708922,7.65277492481073,7.79141215170947,6642786.5054789,0.0,1.0
1995-09-27,68.75,69.75,68.13,69.13,518725,7.62504747943098,7.73595726094997,7.5562834148892,7.6671931964082,4676999.56573402,0.0,1.0
1995-09-28,69.13,69.38,68.5,68.5,284575,7.6671931964082,7.69492064178795,7.59732003405123,7.59732003405123,2565824.18703313,0.0,1.0
1995-09-29,68.13,69.5,68.13,69.0,466900,7.5562834148892,7.70822981557022,7.5562834148892,7.65277492481073,4209727.88518235,0.0,1.0
1995-10-02,69.0,69.5,68.25,68.38,502575,7.65277492481073,7.70822981557022,7.56959258867148,7.58401086026895,4531385.71834551,0.0,1.0
1995-10-03,68.75,69.25,68.0,69.13,348000,7.62504747943098,7.68050237019048,7.54186514329173,7.6671931964082,3137685.38026014,0.0,1.0
1995-10-04,68.38,68.63,68.0,68.63,380025,7.58401086026895,7.6117383056487,7.54186514329173,7.6117383056487,3426433.58227977,0.0,1.0
1995-10-05,68.88,68.88,68.0,68.38,385075,7.63946575102845,7.63946575102845,7.54186514329173,7.58401086026895,3471966.08564274,0.0,1.0
1995-10-06,69.38,69.63,69.0,69.13,199725,7.69492064178795,7.72264808716769,7.65277492481073,7.6671931964082,1800787.96716223,0.0,1.0
1995-10-09,69.63,70.0,68.63,69.5,390250,7.72264808716769,7.76368470632972,7.6117383056487,7.70822981557022,3518625.63116816,0.0,1.0
1995-10-10,69.38,69.38,68.63,69.38,464400,7.69492064178795,7.69492064178795,7.6117383056487,7.69492064178795,4187187.04193335,0.0,1.0
1995-10-11,70.0,70.5,69.5,69.63,332625,7.76368470632972,7.81913959708922,7.70822981557022,7.72264808716769,2999059.19427882,0.0,1.0
1995-10-12,71.63,71.88,70.38,70.38,398050,7.94446765020569,7.97219509558544,7.80583042330694,7.80583042330694,3588953.06210502,0.0,1.0
1995-10-13,71.5,72.37,71.25,71.88,347375,7.93004937860822,8.02654088852974,7.90232193322847,7.97219509558544,3132050.16944789,0.0,1.0
1995-10-16,71.25,71.63,70.88,71.63,196300,7.90232193322847,7.94446765020569,7.86128531406644,7.94446765020569,1769907.01191111,0.0,1.0
1995-10-17,71.0,71.38,70.38,71.38,283075,7.87459448784872,7.91674020482594,7.80583042330694,7.91674020482594,2552299.68108373,0.0,1.0
1995-10-18,71.75,72.63,71.0,71.13,270450,7.95777682398797,8.05537743172468,7.87459448784872,7.88901275944619,2438468.4226763,0.0,1.0
1995-10-19,72.37,72.63,71.5,71.75,257975,8.02654088852974,8.05537743172468,7.93004937860822,7.95777682398797,2325989.61486382,0.0,1.0
1995-10-20,72.88,72.88,72.25,72.37,250275,8.08310487710443,8.08310487710443,8.01323171474746,8.02654088852974,2256563.81765691,0.0,1.0
1995-10-23,72.63,72.88,71.63,72.63,288875,8.05537743172468,8.08310487710443,7.94446765020569,8.05537743172468,2604594.4374214,0.0,1.0
1995-10-24,73.75,73.75,72.75,72.88,319900,8.17959638702596,8.17959638702596,8.06868660550696,8.08310487710443,2884326.30214143,0.0,1.0
1995-10-25,72.88,73.88,72.88,73.75,280925,8.08310487710443,8.19401465862343,8.08310487710443,8.17959638702596,2532914.5558896,0.0,1.0
1995-10-26,71.63,72.88,71.63,72.63,220150,7.94446765020569,8.08310487710443,7.94446765020569,8.05537743172468,1984946.65650652,0.0,1.0
1995-10-27,71.38,72.0,71.0,71.88,284200,7.91674020482594,7.98550426936772,7.87459448784872,7.97219509558544,2562443.06054578,0.0,1.0
1995-10-30,71.88,72.25,71.38,71.5,266300,7.97219509558544,8.01323171474746,7.91674020482594,7.93004937860822,2401050.62288297,0.0,1.0
1995-10-31,71.5,72.0,71.5,71.88,253050,7.93004937860822,7.98550426936772,7.93004937860822,7.97219509558544,2281584.1536633,0.0,1.0
1995-11-01,70.88,71.63,70.63,71.63,282925,7.86128531406644,7.94446765020569,7.83355786868669,7.94446765020569,2550947.23048879,0.0,1.0
1995-11-02,71.0,71.5,70.88,71.0,407900,7.87459448784872,7.93004937860822,7.86128531406644,7.87459448784872,3677763.98450606,0.0,1.0
1995-11-03,70.75,71.5,70.63,71.0,381675,7.84686704246897,7.93004937860822,7.83355786868669,7.87459448784872,3441310.5388241,0.0,1.0
1995-11-06,71.5,71.75,70.5,70.75,288875,7.93004937860822,7.95777682398797,7.81913959708922,7.84686704246897,2604594.4374214,0.0,1.0
1995-11-07,71.25,71.88,71.25,71.5,436525,7.90232193322847,7.97219509558544,7.90232193322847,7.93004937860822,3935856.63970706,0.0,1.0
1995-11-08,71.25,71.38,69.88,71.25,425675,7.90232193322847,7.91674020482594,7.75037553254744,7.90232193322847,3838029.38000642,0.0,1.0
1995-11-09,71.88,72.0,70.75,71.13,262500,7.97219509558544,7.98550426936772,7.84686704246897,7.88901275944619,2366788.5411445,0.0,1.0
1995-11-10,71.88,72.5,71.25,71.63,285575,7.97219509558544,8.04095916012721,7.90232193322847,7.94446765020569,2574840.52433273,0.0,1.0
1995-11-13,72.0,72.5,71.75,72.0,157350,7.98550426936772,8.04095916012721,7.95777682398797,7.98550426936772,1418720.67409176,0.0,1.0
1995-11-14,72.13,73.0,71.88,72.13,265775,7.99992254096518,8.09641405088671,7.97219509558544,7.99992254096518,2396317.04580069,0.0,1.0
1995-11-15,73.75,73.75,71.88,72.0,351400,8.17959638702596,8.17959638702596,7.97219509558544,7.98550426936772,3168340.92707877,0.0,1.0
1995-11-16,75.25,75.25,73.38,73.63,621750,8.34596105930445,8.34596105930445,8.13855976786393,8.16628721324368,5605907.71602512,0.0,1.0
1995-11-17,78.5,78.5,75.5,75.5,595375,8.70641784924119,8.70641784924119,8.3736885046842,8.3736885046842,5368101.81974822,0.0,1.0
1995-11-20,76.13,78.13,75.87,78.13,417225,8.44356166704117,8.66538123007916,8.41472512384623,8.66538123007916,3761841.32982482,0.0,1.0
1995-11-21,76.75,76.88,75.5,75.87,465400,8.51232573158295,8.52674400318041,8.3736885046842,8.41472512384623,4196203.37923295,0.0,1.0
1995-11-22,76.37,77.0,76.13,76.5,434875,8.47018001460573,8.5400531769627,8.44356166704117,8.4845982862032,3920979.68316272,0.0,1.0
1995-11-24,76.25,76.62,76.13,76.5,73875,8.45687084082345,8.49790745998548,8.44356166704117,8.4845982862032,666081.918007809,0.0,1.0
1995-11-27,77.5,77.63,76.0,76.5,414975,8.59550806772219,8.60992633931966,8.4291433954437,8.4845982862032,3741554.57090072,0.0,1.0
1995-11-28,77.63,77.88,77.12,77.38,298550,8.60992633931966,8.63765378469941,8.55336235074498,8.58219889393991,2691827.50079501,0.0,1.0
1995-11-29,77.63,77.88,76.88,77.63,293150,8.60992633931966,8.63765378469941,8.52674400318041,8.60992633931966,2643139.27937718,0.0,1.0
1995-11-30,79.5,79.63,78.0,78.0,553150,8.81732763076019,8.83174590235765,8.65096295848169,8.65096295848169,4987386.97727269,0.0,1.0
1995-12-01,79.88,80.5,79.75,80.5,490375,8.8594733477374,8.92823741227918,8.84505507613994,8.92823741227918,4421386.40329042,0.0,1.0
1995-12-04,79.88,80.0,78.88,79.38,377275,8.8594733477374,8.87278252151968,8.74856356621841,8.80401845697791,3401638.65470588,0.0,1.0
1995-12-05,81.63,81.75,79.75,79.88,453550,9.05356546539565,9.06687463917793,8.84505507613994,8.8594733477374,4089359.78223272,0.0,1.0
1995-12-06,81.88,82.25,80.75,81.63,456950,9.0812929107754,9.12232952993742,8.95596485765893,9.05356546539565,4120015.32905135,0.0,1.0
1995-12-07,81.84,82.38,81.25,81.63,253575,9.07685651951464,9.13674780153489,9.01141974841843,9.05356546539565,2286317.73074559,0.0,1.0
1995-12-08,81.25,82.0,81.13,81.5,183950,9.01141974841843,9.09460208455768,8.99811057463615,9.03914719379818,1658555.24626107,0.0,1.0
1995-12-11,79.88,81.5,79.88,81.25,224700,8.8594733477374,9.03914719379818,8.8594733477374,9.01141974841843,2025970.99121969,0.0,1.0
1995-12-12,77.63,79.38,77.12,79.13,435025,8.60992633931966,8.80401845697791,8.55336235074498,8.77629101159816,3922332.13375766,0.0,1.0
1995-12-13,76.25,78.0,74.75,78.0,1178325,8.46796181897535,8.66230848367314,8.3013789635201,8.66230848367314,10610260.5527421,0.1,1.0
1995-12-14,73.75,75.0,73.63,75.0,807500,8.19032372654993,8.32914277276264,8.17699709811351,8.32914277276264,7271156.42657094,0.0,1.0
1995-12-15,73.5,74.0,73.25,74.0,709250,8.16255991730739,8.21808753579247,8.13479610806484,8.21808753579247,6386461.54247113,0.0,1.0
1995-12-18,72.25,73.5,71.88,73.5,342075,8.02374087109467,8.16255991730739,7.98265043341571,8.16255991730739,3080223.94380094,0.0,1.0
1995-12-19,70.25,72.37,70.0,72.25,696900,7.80163039715434,8.0370674995311,7.7738665879118,8.02374087109467,6275255.62065299,0.0,1.0
1995-12-20,69.63,71.38,69.63,70.5,619225,7.73277615023283,7.92712281493063,7.73277615023283,7.82939420639688,5575828.90184941,0.0,1.0
1995-12-21,73.0,73.38,69.75,69.75,729200,8.1070322988223,8.14923328887097,7.74610277866925,7.74610277866925,6566101.87771583,0.0,1.0
1995-12-22,72.13,72.88,71.5,72.75,554300,8.01041424265825,8.09370567038588,7.94044944336705,8.07926848957976,4991209.91609694,0.0,1.0
1995-12-26,73.13,73.13,72.0,72.13,465150,8.12146947962842,8.12146947962842,7.99597706185213,8.01041424265825,4188456.23754734,0.0,1.0
1995-12-27,72.63,73.13,72.5,73.0,165050,8.06594186114334,8.12146947962842,8.05150468033722,8.1070322988223,1486197.36000685,0.0,1.0
1995-12-28,73.75,74.13,72.5,72.63,426550,8.19032372654993,8.23252471659859,8.05150468033722,8.06594186114334,3840881.45356512,0.0,1.0
1995-12-29,74.25,74.37,73.75,74.0,270350,8.24585134503501,8.25917797347143,8.19032372654993,8.21808753579247,2434374.16708787,0.0,1.0
1996-01-02,36.62,37.12,36.5,37.0,328250,8.13368555569514,8.24474079266531,8.1070322988223,8.21808753579247,1477868.1715306,0.0,2.0
1996-01-03,37.0,37.12,36.5,36.87,1155750,8.21808753579247,8.24474079266531,8.1070322988223,8.18921317418022,5203491.66564048,0.0,1.0
1996-01-04,37.0,37.62,36.5,36.87,1322050,8.21808753579247,8.35579602963548,8.1070322988223,8.18921317418022,5952218.17569543,0.0,1.0
1996-01-05,37.5,37.5,36.12,36.75,1295750,8.32914277276264,8.32914277276264,8.02263031872497,8.16255991730739,5833808.63141133,0.0,1.0
1996-01-08,37.5,37.62,37.12,37.5,172950,8.32914277276264,8.35579602963548,8.24474079266531,8.32914277276264,778666.565929068,0.0,1.0
1996-01-09,38.19,38.87,37.25,37.5,1117550,8.48239899978147,8.6334341220609,8.27361515427755,8.32914277276264,5031505.17926586,0.0,1.0
1996-01-10,38.0,39.25,37.87,38.12,1338450,8.44019800973281,8.71783610215823,8.41132364812056,8.46685126660565,6026055.30597144,0.0,1.0
1996-01-11,39.25,39.5,38.37,38.5,1268450,8.71783610215823,8.77336372064331,8.52237888509073,8.55125324670298,5710896.82308601,0.0,1.0
1996-01-12,38.87,40.0,37.62,39.37,1123200,8.6334341220609,8.88441895761348,8.35579602963548,8.74448935903107,5056942.97109875,0.0,1.0
1996-01-15,36.5,39.0,36.25,38.75,750500,8.1070322988223,8.66230848367314,8.05150468033722,8.60678086518806,3378949.16293591,0.0,1.0
1996-01-16,37.0,37.12,35.62,37.0,1589450,8.21808753579247,8.24474079266531,7.9115750817548,8.21808753579247,7156123.58031776,0.0,1.0
1996-01-17,37.62,38.0,37.12,37.25,1692400,8.35579602963548,8.44019800973281,8.24474079266531,8.27361515427755,7619631.6633614,0.0,1.0
1996-01-18,38.75,39.25,37.62,37.75,1633900,8.60678086518806,8.71783610215823,8.35579602963548,8.38467039124772,7356249.21695001,0.0,1.0
1996-01-19,39.62,39.62,38.62,38.75,881350,8.80001697751615,8.80001697751615,8.57790650357581,8.60678086518806,3968070.4127296,0.0,1.0
1996-01-22,39.25,39.5,38.87,39.37,644050,8.71783610215823,8.77336372064331,8.6334341220609,8.74448935903107,2899683.155748,0.0,1.0
1996-01-23,38.62,39.37,38.5,39.12,451600,8.57790650357581,8.74448935903107,8.55125324670298,8.68896174054598,2033222.44101513,0.0,1.0
1996-01-24,38.62,39.12,38.0,38.75,416600,8.57790650357581,8.68896174054598,8.44019800973281,8.60678086518806,1875643.19957242,0.0,1.0
1996-01-25,38.75,39.0,38.25,38.62,616100,8.60678086518806,8.66230848367314,8.49572562821789,8.57790650357581,2773844.87579589,0.0,1.0
1996-01-26,38.62,38.75,38.12,38.75,690600,8.57790650357581,8.60678086518806,8.46685126660565,8.60678086518806,3109263.54686681,0.0,1.0
1996-01-29,39.0,39.37,38.37,38.75,632300,8.66230848367314,8.74448935903107,8.52237888509073,8.60678086518806,2846781.55326366,0.0,1.0
1996-01-30,39.0,39.12,38.75,39.12,501950,8.66230848367314,8.68896174054598,8.60678086518806,8.68896174054598,2259911.43549058,0.0,1.0
1996-01-31,39.87,40.12,39.25,39.37,880100,8.85554459600124,8.91107221448632,8.71783610215823,8.74448935903107,3962442.58267807,0.0,1.0
1996-02-01,39.87,40.25,39.62,40.0,481650,8.85554459600124,8.93994657609857,8.80001697751615,8.88441895761348,2168515.4754538,0.0,1.0
1996-02-02,40.25,41.25,40.12,40.25,571950,8.93994657609857,9.1620570500389,8.91107221448632,8.93994657609857,2575069.91837601,0.0,1.0
1996-02-05,39.75,40.12,39.62,39.87,603750,8.8288913391284,8.91107221448632,8.80001697751615,8.85554459600124,2718241.91488681,0.0,1.0
1996-02-06,40.0,40.25,39.25,39.5,569150,8.88441895761348,8.93994657609857,8.71783610215823,8.77336372064331,2562463.57906059,0.0,1.0
1996-02-07,40.25,40.37,39.62,40.12,747300,8.93994657609857,8.9665998329714,8.80001697751615,8.91107221448632,3364541.918004,0.0,1.0
1996-02-08,41.87,41.87,40.25,40.37,867850,9.29976554388191,9.29976554388191,8.93994657609857,8.9665998329714,3907289.84817312,0.0,1.0
1996-02-09,42.37,42.62,41.75,41.87,606850,9.41082078085208,9.46634839933716,9.27311228700907,9.29976554388191,2732198.9334146,0.0,1.0
1996-02-12,42.12,42.5,41.37,41.87,717350,9.35529316236699,9.43969514246432,9.18871030691174,9.29976554388191,3229699.10996946,0.0,1.0
1996-02-13,42.37,43.37,41.62,41.75,740400,9.41082078085208,9.63293125479242,9.24423792539683,9.27311228700907,3333476.29611958,0.0,1.0
1996-02-14,41.5,42.0,41.0,42.0,691500,9.21758466852399,9.32863990549416,9.10652943155382,9.32863990549416,3113315.58450391,0.0,1.0
1996-02-15,40.5,41.25,40.37,41.12,663050,8.99547419458365,9.1620570500389,8.9665998329714,9.13318268842666,2985226.17253119,0.0,1.0
1996-02-16,40.75,41.37,40.25,40.62,643700,9.05100181306873,9.18871030691174,8.93994657609857,9.02212745145649,2898107.36333357,0.0,1.0
1996-02-20,40.5,40.75,40.0,40.25,715800,8.99547419458365,9.05100181306873,8.88441895761348,8.93994657609857,3222720.60070556,0.0,1.0
1996-02-21,41.75,41.75,40.37,40.5,429450,9.27311228700907,9.27311228700907,8.9665998329714,8.99547419458365,1933497.2925021,0.0,1.0
1996-02-22,41.75,42.0,41.5,41.62,629300,9.27311228700907,9.32863990549416,9.21758466852399,9.24423792539683,2833274.76114,0.0,1.0
1996-02-23,40.75,41.87,40.25,41.87,884800,9.05100181306873,9.29976554388191,8.93994657609857,9.29976554388191,3983603.22367181,0.0,1.0
1996-02-26,40.62,41.0,40.37,40.75,691300,9.02212745145649,9.10652943155382,8.9665998329714,9.05100181306873,3112415.13169566,0.0,1.0
1996-02-27,40.0,41.0,39.5,41.0,662450,8.88441895761348,9.10652943155382,8.77336372064331,9.10652943155382,2982524.81410645,0.0,1.0
1996-02-28,40.12,40.75,40.0,40.5,535200,8.91107221448632,9.05100181306873,8.88441895761348,8.99547419458365,2409611.71486116,0.0,1.0
1996-02-29,38.75,40.25,38.62,39.87,675100,8.60678086518806,8.93994657609857,8.57790650357581,8.85554459600124,3039478.45422789,0.0,1.0
1996-03-01,39.25,39.62,38.37,39.0,609500,8.71783610215823,8.80001697751615,8.52237888509073,8.66230848367314,2744129.93312383,0.0,1.0
1996-03-04,38.75,39.5,38.5,39.5,587850,8.60678086518806,8.77336372064331,8.55125324670298,8.77336372064331,2646655.91663141,0.0,1.0
1996-03-05,38.87,39.37,38.62,39.0,872150,8.6334341220609,8.74448935903107,8.57790650357581,8.66230848367314,3926649.58355037,0.0,1.0
1996-03-06,38.75,39.25,38.5,39.0,869650,8.60678086518806,8.71783610215823,8.55125324670298,8.66230848367314,3915393.92344732,0.0,1.0
1996-03-07,39.12,39.12,38.12,38.87,665350,8.68896174054598,8.68896174054598,8.46685126660565,8.6334341220609,2995581.37982599,0.0,1.0
1996-03-08,38.0,38.5,37.75,38.37,854750,8.44019800973281,8.55125324670298,8.38467039124772,8.52237888509073,3848310.18923313,0.0,1.0
1996-03-11,38.75,38.87,37.25,37.25,685800,8.60678086518806,8.6334341220609,8.27361515427755,8.27361515427755,3087652.67946895,0.0,1.0
1996-03-12,38.5,38.75,37.75,38.5,476750,8.55125324670298,8.60678086518806,8.38467039124772,8.55125324670298,2146454.38165182,0.0,1.0
1996-03-13,39.0,39.25,38.12,38.25,482000,8.68451953106718,8.7401895280612,8.48856114164822,8.51750954008512,2164541.16232381,0.1,1.0
1996-03-14,40.0,40.25,38.87,38.87,836900,8.90719951904326,8.96286951603728,8.65557113263029,8.65557113263029,3758308.08869045,0.0,1.0
1996-03-15,40.25,40.62,39.75,40.12,1114000,8.96286951603728,9.04526111158843,8.85152952204924,8.93392111760039,5002694.71956167,0.0,1.0
1996-03-18,41.0,41.0,40.25,40.25,494800,9.12987950701934,9.12987950701934,8.96286951603728,8.96286951603728,2222022.75335648,0.0,1.0
1996-03-19,40.37,41.5,39.75,41.5,604600,8.98959111459441,9.24121950100738,8.85152952204924,9.24121950100738,2715107.02643356,0.0,1.0
1996-03-20,40.25,40.87,39.12,40.87,528800,8.96286951603728,9.10093110858245,8.71124112962431,9.10093110858245,2374708.229537,0.0,1.0
1996-03-21,40.12,40.62,39.25,40.37,490950,8.93392111760039,9.04526111158843,8.7401895280612,8.98959111459441,2204733.36855368,0.0,1.0
1996-03-22,39.5,40.25,39.37,40.25,354900,8.79585952505522,8.96286951603728,8.76691112661833,8.96286951603728,1593766.92636664,0.0,1.0
1996-03-25,38.75,40.0,38.62,39.75,346100,8.62884953407316,8.90719951904326,8.59990113563627,8.85152952204924,1554248.33253168,0.0,1.0
1996-03-26,39.75,40.0,38.75,39.12,633450,8.85152952204924,8.90719951904326,8.62884953407316,8.71124112962431,2844665.14372203,0.0,1.0
1996-03-27,39.12,39.5,38.87,39.25,376100,8.71124112962431,8.79585952505522,8.65557113263029,8.7401895280612,1688970.81151449,0.0,1.0
1996-03-28,39.37,39.62,38.5,38.62,519200,8.76691112661833,8.82258112361235,8.57317953707914,8.59990113563627,2331597.0362625,0.0,1.0
1996-03-29,39.37,40.0,39.37,39.75,554800,8.76691112661833,8.90719951904326,8.76691112661833,8.85152952204924,2491467.7113221,0.0,1.0
1996-04-01,39.12,39.87,38.37,39.87,555050,8.71124112962431,8.87825112060637,8.54423113864225,8.87825112060637,2492590.39864695,0.0,1.0
1996-04-02,40.0,40.0,39.0,39.37,558700,8.90719951904326,8.90719951904326,8.68451953106718,8.76691112661833,2508981.63358986,0.0,1.0
1996-04-03,40.0,40.12,39.37,40.0,551600,8.90719951904326,8.93392111760039,8.76691112661833,8.90719951904326,2477097.31356393,0.0,1.0
1996-04-04,40.0,40.0,39.62,39.75,351500,8.90719951904326,8.90719951904326,8.82258112361235,8.85152952204924,1578498.37874859,0.0,1.0
1996-04-08,39.0,39.37,38.5,39.25,649750,8.68451953106718,8.76691112661833,8.57317953707914,8.7401895280612,2917864.35730269,0.0,1.0
1996-04-09,38.87,39.0,38.5,38.75,482550,8.65557113263029,8.68451953106718,8.57317953707914,8.62884953407316,2167011.0744385,0.0,1.0
1996-04-10,38.62,40.0,38.62,38.75,699300,8.59990113563627,8.90719951904326,8.59990113563627,8.62884953407316,3140380.9850893,0.0,1.0
1996-04-11,37.62,38.75,36.5,38.75,1339050,8.37722114766018,8.62884953407316,8.12781956112697,8.62884953407316,6013337.84939772,0.0,1.0
1996-04-12,37.62,37.87,36.62,37.75,1356500,8.37722114766018,8.4328911446542,8.1545411596841,8.40616954609708,6091701.42467273,0.0,1.0
1996-04-15,38.0,38.5,37.62,37.75,864100,8.4618395430911,8.57317953707914,8.37722114766018,8.40616954609708,3880456.46963487,0.0,1.0
1996-04-16,39.0,39.25,38.0,38.0,771150,8.68451953106718,8.7401895280612,8.4618395430911,8.4618395430911,3463041.32225313,0.0,1.0
1996-04-17,38.37,39.0,37.87,38.62,581300,8.54423113864225,8.68451953106718,8.4328911446542,8.59990113563627,2610472.56775691,0.0,1.0
1996-04-18,38.37,38.87,38.25,38.25,483550,8.54423113864225,8.65557113263029,8.51750954008512,8.51750954008512,2171501.82373792,0.0,1.0
1996-04-19,37.87,38.62,37.75,38.62,897500,8.4328911446542,8.59990113563627,8.40616954609708,8.59990113563627,4030447.49623573,0.0,1.0
1996-04-22,38.5,38.62,38.0,38.0,499150,8.57317953707914,8.59990113563627,8.4618395430911,8.4618395430911,2241557.51280898,0.0,1.0
1996-04-23,38.0,38.25,37.87,38.25,709900,8.4618395430911,8.51750954008512,8.4328911446542,8.51750954008512,3187982.92766322,0.0,1.0
1996-04-24,37.87,38.12,37.5,38.0,850700,8.4328911446542,8.48856114164822,8.35049954910306,8.4618395430911,3820280.42902255,0.0,1.0
1996-04-25,38.0,38.12,37.62,38.0,695000,8.4618395430911,8.48856114164822,8.37722114766018,8.4618395430911,3121070.76310176,0.0,1.0
1996-04-26,38.0,38.5,37.75,38.0,619950,8.4618395430911,8.57317953707914,8.40616954609708,8.4618395430911,2784040.02817977,0.0,1.0
1996-04-29,38.12,38.5,37.75,37.87,418350,8.48856114164822,8.57317953707914,8.40616954609708,8.4328911446542,1878704.96941529,0.0,1.0
1996-04-30,38.87,38.87,38.0,38.25,544450,8.65557113263029,8.65557113263029,8.4618395430911,8.51750954008512,2444988.45607303,0.0,1.0
1996-05-01,38.25,38.87,38.12,38.75,517550,8.51750954008512,8.65557113263029,8.48856114164822,8.62884953407316,2324187.29991844,0.0,1.0
1996-05-02,37.5,38.12,37.37,38.12,549350,8.35049954910306,8.48856114164822,8.32155115066616,8.48856114164822,2466993.12764022,0.0,1.0
1996-05-03,37.37,37.87,37.25,37.5,737500,8.32155115066616,8.4328911446542,8.29482955210903,8.35049954910306,3311927.60832741,0.0,1.0
1996-05-06,37.5,38.12,37.25,37.62,752500,8.35049954910306,8.48856114164822,8.29482955210903,8.37722114766018,3379288.84781881,0.0,1.0
1996-05-07,37.75,38.0,37.25,37.62,711750,8.40616954609708,8.4618395430911,8.29482955210903,8.37722114766018,3196290.81386716,0.0,1.0
1996-05-08,37.12,37.62,36.62,37.5,795750,8.26588115367214,8.37722114766018,8.1545411596841,8.35049954910306,3573513.75501903,0.0,1.0
1996-05-09,36.87,37.75,36.37,37.37,848750,8.21021115667812,8.40616954609708,8.09887116269008,8.32155115066616,3811523.46788867,0.0,1.0
1996-05-10,37.0,37.25,36.75,37.25,1159900,8.23915955511501,8.29482955210903,8.18348955812099,8.29482955210903,5208820.11240538,0.0,1.0
1996-05-13,38.75,38.87,37.12,37.25,767250,8.62884953407316,8.65557113263029,8.26588115367214,8.29482955210903,3445527.39998536,0.0,1.0
1996-05-14,38.75,39.5,38.37,38.5,1088450,8.62884953407316,8.79585952505522,8.54423113864225,8.57317953707914,4887956.07496131,0.0,1.0
1996-05-15,39.5,39.75,39.0,39.0,972650,8.79585952505522,8.85152952204924,8.68451953106718,8.68451953106718,4367927.30608767,0.0,1.0
1996-05-16,39.0,39.25,38.62,39.25,446000,8.68451953106718,8.7401895280612,8.59990113563627,8.7401895280612,2002874.18754444,0.0,1.0
1996-05-17,38.37,39.12,38.0,39.0,1021350,8.54423113864225,8.71124112962431,8.4618395430911,8.68451953106718,4586626.79696976,0.0,1.0
1996-05-20,38.0,38.62,37.87,38.62,950700,8.4618395430911,8.59990113563627,8.4328911446542,8.59990113563627,4269355.35896524,0.0,1.0
1996-05-21,38.0,38.5,38.0,38.25,742300,8.4618395430911,8.57317953707914,8.4618395430911,8.51750954008512,3333483.20496466,0.0,1.0
1996-05-22,38.87,38.87,38.0,38.0,973300,8.65557113263029,8.65557113263029,8.4618395430911,8.4618395430911,4370846.29313229,0.0,1.0
1996-05-23,38.37,38.87,38.12,38.87,618800,8.54423113864225,8.65557113263029,8.48856114164822,8.65557113263029,2778875.66648542,0.0,1.0
1996-05-24,38.0,38.75,38.0,38.37,564100,8.4618395430911,8.62884953407316,8.4618395430911,8.54423113864225,2533231.67980677,0.0,1.0
1996-05-28,37.87,38.75,37.75,38.5,761200,8.4328911446542,8.62884953407316,8.40616954609708,8.57317953707914,3418358.36672383,0.0,1.0
1996-05-29,37.75,38.25,37.62,38.12,499300,8.40616954609708,8.51750954008512,8.37722114766018,8.48856114164822,2242231.1252039,0.0,1.0
1996-05-30,37.25,37.62,36.87,37.5,915650,8.29482955210903,8.37722114766018,8.21021115667812,8.35049954910306,4111954.59602033,0.0,1.0
1996-05-31,38.37,38.37,37.0,37.25,1526700,8.54423113864225,8.54423113864225,8.23915955511501,8.29482955210903,6856026.95543519,0.0,1.0
1996-06-03,37.37,38.5,37.37,38.25,751000,8.32155115066616,8.57317953707914,8.32155115066616,8.51750954008512,3372552.72386968,0.0,1.0
1996-06-04,37.62,38.0,37.37,37.5,875450,8.37722114766018,8.4618395430911,8.32155115066616,8.35049954910306,3931426.47418337,0.0,1.0
1996-06-05,38.5,38.87,37.62,37.75,882500,8.57317953707914,8.65557113263029,8.37722114766018,8.40616954609708,3963086.25674432,0.0,1.0
1996-06-06,38.5,38.87,38.25,38.75,653800,8.57317953707914,8.65557113263029,8.51750954008512,8.62884953407316,2936051.89196537,0.0,1.0
1996-06-07,38.5,38.5,37.25,38.25,836700,8.57317953707914,8.57317953707914,8.29482955210903,8.51750954008512,3757409.93883057,0.0,1.0
1996-06-10,37.87,38.5,37.75,38.25,494800,8.4328911446542,8.57317953707914,8.40616954609708,8.51750954008512,2222022.75335648,0.0,1.0
1996-06-11,38.12,38.5,37.87,37.87,518850,8.48856114164822,8.57317953707914,8.4328911446542,8.4328911446542,2330025.2740077,0.0,1.0
1996-06-12,37.75,38.25,37.62,37.75,387850,8.42843754489468,8.54007247926415,8.39941246195862,8.42843754489468,1737135.43251781,0.1,1.0
1996-06-13,37.5,38.0,37.5,37.75,426650,8.37262007770995,8.48425501207942,8.37262007770995,8.42843754489468,1910916.15904016,0.0,1.0
1996-06-14,37.12,37.62,36.87,37.5,755150,8.28777752758916,8.39941246195862,8.23196006040442,8.37262007770995,3382229.78436464,0.0,1.0
1996-06-17,37.25,37.87,37.12,37.25,793350,8.31680261052522,8.45522992914336,8.28777752758916,8.31680261052522,3553323.18006447,0.0,1.0
1996-06-18,36.75,37.62,36.75,37.37,528350,8.20516767615575,8.39941246195862,8.20516767615575,8.34359499477389,2366418.73345568,0.0,1.0
1996-06-19,36.62,37.25,36.62,36.75,753600,8.17614259321969,8.31680261052522,8.17614259321969,8.20516767615575,3375287.51307316,0.0,1.0
1996-06-20,37.25,37.37,36.62,36.87,1046800,8.31680261052522,8.34359499477389,8.17614259321969,8.23196006040442,4688496.50833994,0.0,1.0
1996-06-21,37.62,37.75,37.0,37.37,1171500,8.39941246195862,8.42843754489468,8.26098514334048,8.34359499477389,5247013.4309517,0.0,1.0
1996-06-24,37.87,38.62,37.87,38.0,782500,8.45522992914336,8.62268233069755,8.45522992914336,8.48425501207942,3504727.28102408,0.0,1.0
1996-06-25,37.5,37.75,37.37,37.75,655150,8.37262007770995,8.42843754489468,8.34359499477389,8.42843754489468,2934341.31394623,0.0,1.0
1996-06-26,37.25,37.87,37.25,37.5,840400,8.31680261052522,8.45522992914336,8.31680261052522,8.37262007770995,3764054.70539634,0.0,1.0
1996-06-27,38.62,38.75,38.12,38.12,824500,8.62268233069755,8.65170741363362,8.51104739632809,8.51104739632809,3692840.43859981,0.0,1.0
1996-06-28,38.62,39.12,38.25,38.62,640800,8.62268233069755,8.73431726506702,8.54007247926415,8.62268233069755,2870069.31844119,0.0,1.0
1996-07-01,38.87,39.0,38.62,38.87,522000,8.67849979788229,8.70752488081835,8.62268233069755,8.67849979788229,2337977.81558411,0.0,1.0
1996-07-02,38.5,38.87,38.25,38.87,540050,8.59588994644888,8.67849979788229,8.54007247926415,8.67849979788229,2418821.68449464,0.0,1.0
1996-07-03,38.12,38.75,38.12,38.75,599050,8.51104739632809,8.65170741363362,8.51104739632809,8.65170741363362,2683075.8820415,0.0,1.0
1996-07-05,37.62,38.12,37.62,38.0,200700,8.39941246195862,8.51104739632809,8.39941246195862,8.48425501207942,898912.160129754,0.0,1.0
1996-07-08,37.5,37.75,37.0,37.5,910750,8.37262007770995,8.42843754489468,8.26098514334048,8.37262007770995,4079144.24433569,0.0,1.0
1996-07-09,37.12,38.12,37.12,37.75,1063950,8.28777752758916,8.51104739632809,8.28777752758916,8.42843754489468,4765309.3810167,0.0,1.0
1996-07-10,36.87,37.12,36.62,37.12,1195450,8.23196006040442,8.28777752758916,8.17614259321969,8.28777752758916,5354282.71961691,0.0,1.0
1996-07-11,36.75,37.0,35.62,36.75,1637300,8.20516767615575,8.26098514334048,7.95287272448076,8.20516767615575,7333277.92616067,0.0,1.0
1996-07-12,36.5,36.87,36.25,36.37,860050,8.14935020897102,8.23196006040442,8.09353274178629,8.12032512603496,3852064.78983356,0.0,1.0
1996-07-15,36.37,36.5,36.12,36.5,901300,8.12032512603496,8.14935020897102,8.06450765885022,8.14935020897102,4036818.78388115,0.0,1.0
1996-07-16,37.0,37.37,36.25,36.5,1460150,8.26098514334048,8.34359499477389,8.09353274178629,8.14935020897102,6539843.50081445,0.0,1.0
1996-07-17,38.12,38.37,37.62,37.62,955900,8.51104739632809,8.56686486351282,8.39941246195862,8.39941246195862,4281365.8887296,0.0,1.0
1996-07-18,39.25,39.5,38.25,38.37,731300,8.76334234800308,8.81915981518781,8.54007247926415,8.56686486351282,3275408.38416985,0.0,1.0
1996-07-19,38.37,39.12,38.12,39.12,613800,8.56686486351282,8.73431726506702,8.51104739632809,8.73431726506702,2749139.43142822,0.0,1.0
1996-07-22,38.25,38.37,37.87,38.25,512250,8.54007247926415,8.56686486351282,8.45522992914336,8.54007247926415,2294308.68971832,0.0,1.0
1996-07-23,37.87,38.62,37.75,38.37,482650,8.45522992914336,8.62268233069755,8.42843754489468,8.56686486351282,2161733.70247447,0.0,1.0
1996-07-24,37.87,38.12,37.25,37.5,516300,8.45522992914336,8.51104739632809,8.31680261052522,8.37262007770995,2312448.17277026,0.0,1.0
1996-07-25,38.25,38.75,37.75,37.87,612550,8.54007247926415,8.65170741363362,8.42843754489468,8.45522992914336,2743540.82554799,0.0,1.0
1996-07-26,38.75,38.87,38.12,38.12,311050,8.65170741363362,8.67849979788229,8.51104739632809,8.51104739632809,1393157.08723647,0.0,1.0
1996-07-29,38.12,38.62,38.0,38.5,310900,8.51104739632809,8.62268233069755,8.48425501207942,8.59588994644888,1392485.25453084,0.0,1.0
1996-07-30,38.87,39.12,38.0,38.12,488350,8.67849979788229,8.73431726506702,8.48425501207942,8.51104739632809,2187263.34528832,0.0,1.0
1996-07-31,39.62,39.87,38.62,38.75,697900,8.84595219943649,8.90176966662122,8.62268233069755,8.65170741363362,3125813.6350501,0.0,1.0
1996-08-01,40.62,40.75,39.62,39.75,792550,9.06922206817542,9.09824715111148,8.84595219943649,8.87497728237255,3549740.07230113,0.0,1.0
1996-08-02,41.0,41.25,40.5,40.87,370450,9.15406461829621,9.20988208548095,9.04242968392675,9.12503953536015,1659202.83866501,0.0,1.0
1996-08-05,40.25,41.5,40.25,41.12,541400,8.98661221674201,9.26569955266568,8.98661221674201,9.18085700254488,2424868.17884529,0.0,1.0
1996-08-06,41.37,41.5,40.0,40.37,585800,9.23667446972962,9.26569955266568,8.93079474955728,9.01340460099069,2623730.65971106,0.0,1.0
1996-08-07,41.37,41.5,41.0,41.5,590450,9.23667446972962,9.26569955266568,9.15406461829621,9.26569955266568,2644557.47358552,0.0,1.0
1996-08-08,40.75,41.25,40.62,41.12,672700,9.09824715111148,9.20988208548095,9.06922206817542,9.18085700254488,3012945.74050466,0.0,1.0
1996-08-09,41.87,41.87,40.5,40.87,528450,9.34830940409908,9.34830940409908,9.04242968392675,9.12503953536015,2366866.6219261,0.0,1.0
1996-08-12,41.75,41.87,41.12,41.5,491350,9.32151701985041,9.34830940409908,9.18085700254488,9.26569955266568,2200699.99940087,0.0,1.0
1996-08-13,41.62,41.75,41.0,41.62,347350,9.29249193691435,9.32151701985041,9.15406461829621,9.29249193691435,1555740.60199836,0.0,1.0
1996-08-14,41.37,41.87,41.37,41.87,526400,9.23667446972962,9.34830940409908,9.23667446972962,9.34830940409908,2357684.90828252,0.0,1.0
1996-08-15,41.12,41.75,40.75,41.37,679750,9.18085700254488,9.32151701985041,9.09824715111148,9.23667446972962,3044521.87766916,0.0,1.0
1996-08-16,41.37,41.5,40.12,41.12,360300,9.23667446972962,9.26569955266568,8.95758713380595,9.18085700254488,1613742.15891754,0.0,1.0
1996-08-19,41.5,41.62,41.25,41.37,479000,9.26569955266568,9.29249193691435,9.20988208548095,9.23667446972962,2145385.7733042,0.0,1.0
1996-08-20,41.87,42.25,41.12,41.5,597100,9.34830940409908,9.43315195421988,9.18085700254488,9.26569955266568,2674342.05686834,0.0,1.0
1996-08-21,42.12,42.37,41.5,41.87,654650,9.40412687128382,9.45994433846855,9.26569955266568,9.34830940409908,2932101.87159414,0.0,1.0
1996-08-22,43.12,43.25,42.5,42.62,641250,9.62739674002275,9.65642182295881,9.48896942140461,9.51576180565328,2872084.81655807,0.0,1.0
1996-08-23,42.87,43.12,42.5,42.87,507500,9.57157927283802,9.62739674002275,9.48896942140461,9.57157927283802,2273033.98737344,0.0,1.0
1996-08-26,42.87,43.12,42.12,42.5,522000,9.57157927283802,9.62739674002275,9.40412687128382,9.48896942140461,2337977.81558411,0.0,1.0
1996-08-27,42.62,43.25,42.37,43.12,481150,9.51576180565328,9.65642182295881,9.45994433846855,9.62739674002275,2155015.37541819,0.0,1.0
1996-08-28,43.12,43.25,42.62,42.75,794850,9.62739674002275,9.65642182295881,9.51576180565328,9.54478688858934,3560041.50712075,0.0,1.0
1996-08-29,42.5,43.0,42.25,43.0,583500,9.48896942140461,9.60060435577408,9.43315195421988,9.60060435577408,2613429.22489144,0.0,1.0
1996-08-30,41.5,42.5,41.5,42.5,417000,9.26569955266568,9.48896942140461,9.26569955266568,9.48896942140461,1867694.92164478,0.0,1.0
1996-09-03,41.37,41.62,40.75,41.37,453050,9.23667446972962,9.29249193691435,9.09824715111148,9.23667446972962,2029158.71523062,0.0,1.0
1996-09-04,42.0,42.12,41.12,41.5,494150,9.37733448703515,9.40412687128382,9.18085700254488,9.26569955266568,2213240.87657258,0.0,1.0
1996-09-05,40.87,42.87,40.87,42.0,703850,9.12503953536015,9.57157927283802,9.12503953536015,9.37733448703515,3152462.99904,0.0,1.0
1996-09-06,42.5,42.62,40.75,41.12,761400,9.48896942140461,9.51576180565328,9.09824715111148,9.18085700254488,3410222.81376579,0.0,1.0
1996-09-09,42.87,43.0,42.5,42.62,286850,9.57157927283802,9.60060435577408,9.48896942140461,9.51576180565328,1284768.07739522,0.0,1.0
1996-09-10,42.37,42.75,42.25,42.75,485550,9.45994433846855,9.54478688858934,9.43315195421988,9.54478688858934,2174722.4681166,0.0,1.0
1996-09-11,42.25,42.62,42.0,42.12,388850,9.45547894109377,9.53828431880276,9.39952936156067,9.42638515973656,1737501.88672088,0.1,1.0
1996-09-12,42.5,42.5,42.12,42.5,535600,9.51142852062687,9.51142852062687,9.42638515973656,9.51142852062687,2393226.20683478,0.0,1.0
1996-09-13,43.25,43.37,42.62,42.75,664600,9.67927725922617,9.70613305740206,9.53828431880276,9.56737810015997,2969638.04529947,0.0,1.0
1996-09-16,44.25,44.62,42.87,43.12,896000,9.90307557735857,9.98588095506755,9.59423389833586,9.65018347786896,4003604.70747566,0.0,1.0
1996-09-17,44.5,45.25,44.12,44.75,864950,9.95902515689166,10.126873895491,9.87398179600135,10.0149747364248,3864863.71844986,0.0,1.0
1996-09-18,44.5,45.12,43.87,44.25,669900,9.95902515689166,10.0977801141337,9.81803221646825,9.90307557735857,2993320.0820736,0.0,1.0
1996-09-19,44.25,44.75,44.12,44.62,310250,9.90307557735857,10.0149747364248,9.87398179600135,9.98588095506755,1386292.8130517,0.0,1.0
1996-09-20,45.62,45.75,44.12,44.25,1478950,10.2096792731999,10.2387730545572,9.87398179600135,9.90307557735857,6608405.33718879,0.0,1.0
1996-09-23,45.25,45.37,44.75,45.37,512050,10.126873895491,10.1537296936668,10.0149747364248,10.1537296936668,2287997.53399878,0.0,1.0
1996-09-24,45.25,45.5,44.87,45.25,561450,10.126873895491,10.1828234750241,10.0418305346007,10.126873895491,2508731.98996897,0.0,1.0
1996-09-25,44.5,45.37,44.12,44.5,727950,9.95902515689166,10.1537296936668,9.87398179600135,9.95902515689166,3252705.40938271,0.0,1.0
1996-09-26,43.62,44.5,43.5,44.5,733950,9.76208263693515,9.95902515689166,9.73522683875927,9.95902515689166,3279515.26233456,0.0,1.0
1996-09-27,43.5,43.87,43.25,43.87,384700,9.73522683875927,9.81803221646825,9.67927725922617,9.81803221646825,1718958.40509586,0.0,1.0
1996-09-30,43.62,44.25,43.5,43.75,404450,9.76208263693515,9.90307557735857,9.73522683875927,9.79117641829237,1807207.50439568,0.0,1.0
1996-10-01,43.75,43.87,43.5,43.87,470400,9.79117641829237,9.81803221646825,9.73522683875927,9.81803221646825,2101892.47142472,0.0,1.0
1996-10-02,44.0,44.37,43.75,43.87,836100,9.84712599782547,9.92993137553445,9.79117641829237,9.81803221646825,3735953.00883973,0.0,1.0
1996-10-03,43.62,44.25,42.62,44.25,768650,9.76208263693515,9.90307557735857,9.53828431880276,9.90307557735857,3434565.57857273,0.0,1.0
1996-10-04,44.37,44.62,43.62,43.75,805950,9.92993137553445,9.98588095506755,9.76208263693515,9.79117641829237,3601233.49775671,0.0,1.0
1996-10-07,44.0,44.75,43.75,44.75,591200,9.84712599782547,10.0149747364248,9.79117641829237,10.0149747364248,2641664.17752189,0.0,1.0
1996-10-08,43.25,44.5,43.25,44.0,405250,9.67927725922617,9.95902515689166,9.67927725922617,9.84712599782547,1810782.15145593,0.0,1.0
1996-10-09,43.25,43.5,42.5,43.37,619950,9.67927725922617,9.73522683875927,9.51142852062687,9.70613305740206,2770128.05624948,0.0,1.0
1996-10-10,43.37,43.62,42.87,43.12,338800,9.70613305740206,9.76208263693515,9.59423389833586,9.65018347786896,1513863.03001423,0.0,1.0
1996-10-11,43.12,43.25,41.75,42.62,1292950,9.65018347786896,9.67927725922617,9.34357978202757,9.53828431880276,5777299.89568153,0.0,1.0
1996-10-14,43.12,43.5,43.0,43.37,586200,9.65018347786896,9.73522683875927,9.62332767969307,9.70613305740206,2619322.63339535,0.0,1.0
1996-10-15,43.0,43.5,42.75,43.12,276400,9.62332767969307,9.73522683875927,9.56737810015997,9.65018347786896,1235040.55931504,0.0,1.0
1996-10-16,42.75,43.0,42.37,42.87,343600,9.56737810015997,9.62332767969307,9.48233473926966,9.59423389833586,1535310.91237571,0.0,1.0
1996-10-17,42.12,42.87,41.87,42.87,631600,9.42638515973656,9.59423389833586,9.37043558020346,9.59423389833586,2822183.85406432,0.0,1.0
1996-10-18,42.5,42.62,42.0,42.25,518850,9.51142852062687,9.53828431880276,9.39952936156067,9.45547894109377,2318382.03401088,0.0,1.0
1996-10-21,41.37,42.87,41.25,42.37,774300,9.25853642113726,9.59423389833586,9.23168062296137,9.48233473926966,3459811.52343572,0.0,1.0
1996-10-22,40.62,41.12,40.62,41.12,727550,9.09068768253796,9.20258684160416,9.09068768253796,9.20258684160416,3250918.08585259,0.0,1.0
1996-10-23,40.75,41.25,40.0,40.12,903450,9.11978146389518,9.23168062296137,8.95193272529588,8.97878852347177,4036893.6082242,0.0,1.0
1996-10-24,41.37,41.87,41.12,41.25,748200,9.25853642113726,9.37043558020346,9.20258684160416,9.23168062296137,3343188.66309519,0.0,1.0
1996-10-25,41.0,41.62,41.0,41.37,654150,9.17573104342828,9.31448600067036,9.17573104342828,9.25853642113726,2922944.218075,0.0,1.0
1996-10-28,40.75,41.62,40.62,41.37,826100,9.11978146389518,9.31448600067036,9.09068768253796,9.25853642113726,3691269.92058665,0.0,1.0
1996-10-29,41.0,41.25,40.5,41.0,1073900,9.17573104342828,9.23168062296137,9.06383188436208,9.17573104342828,4798516.84749789,0.0,1.0
1996-10-30,41.12,41.25,40.75,41.25,443300,9.20258684160416,9.23168062296137,9.11978146389518,9.23168062296137,1980801.30225888,0.0,1.0
1996-10-31,41.62,42.0,41.12,41.37,448500,9.31448600067036,9.39952936156067,9.20258684160416,9.25853642113726,2004036.50815048,0.0,1.0
1996-11-01,41.62,42.12,41.5,41.87,428050,9.31448600067036,9.42638515973656,9.28763020249447,9.37043558020346,1912659.59267294,0.0,1.0
1996-11-04,41.62,41.62,41.25,41.62,398400,9.31448600067036,9.31448600067036,9.23168062296137,9.31448600067036,1780174.23600257,0.0,1.0
1996-11-05,41.75,42.12,41.37,41.62,538900,9.34357978202757,9.42638515973656,9.25853642113726,9.31448600067036,2407971.6259583,0.0,1.0
1996-11-06,42.0,42.5,41.87,42.0,668650,9.39952936156067,9.51142852062687,9.37043558020346,9.39952936156067,2987734.69604197,0.0,1.0
1996-11-07,42.0,42.12,41.75,42.0,575300,9.39952936156067,9.42638515973656,9.34357978202757,9.39952936156067,2570618.0671995,0.0,1.0
1996-11-08,42.25,42.5,42.0,42.37,923100,9.45547894109377,9.51142852062687,9.39952936156067,9.48233473926966,4124695.8766415,0.0,1.0
1996-11-11,42.62,42.87,42.5,42.62,336750,9.53828431880276,9.59423389833586,9.51142852062687,9.53828431880276,1504702.99692235,0.0,1.0
1996-11-12,42.37,42.75,41.87,42.5,605600,9.48233473926966,9.56737810015997,9.37043558020346,9.51142852062687,2706007.82460632,0.0,1.0
1996-11-13,41.5,42.12,41.5,42.12,400800,9.28763020249447,9.42638515973656,9.28763020249447,9.42638515973656,1790898.17718331,0.0,1.0
1996-11-14,42.12,42.25,41.12,41.25,541800,9.42638515973656,9.45547894109377,9.20258684160416,9.23168062296137,2420929.72155169,0.0,1.0
1996-11-15,42.5,42.87,41.87,42.5,803050,9.51142852062687,9.59423389833586,9.37043558020346,9.51142852062687,3588275.40216331,0.0,1.0
1996-11-18,42.25,42.62,42.12,42.62,471850,9.45547894109377,9.53828431880276,9.42638515973656,9.53828431880276,2108371.51922142,0.0,1.0
1996-11-19,42.12,42.62,41.87,42.25,403950,9.42638515973656,9.53828431880276,9.37043558020346,9.45547894109377,1804973.34998303,0.0,1.0
1996-11-20,42.5,42.75,42.0,42.25,500800,9.51142852062687,9.56737810015997,9.39952936156067,9.45547894109377,2237729.05971407,0.0,1.0
1996-11-21,42.75,42.75,42.25,42.5,1006200,9.56737810015997,9.56737810015997,9.45547894109377,9.51142852062687,4496012.34002456,0.0,1.0
1996-11-22,42.12,42.87,42.12,42.75,569650,9.42638515973656,9.59423389833586,9.42638515973656,9.56737810015997,2545372.12233651,0.0,1.0
1996-11-25,42.25,42.25,41.62,42.25,887800,9.45547894109377,9.45547894109377,9.31448600067036,9.45547894109377,3966964.57510814,0.0,1.0
1996-11-26,43.0,43.37,42.62,42.75,923350,9.62332767969307,9.70613305740206,9.53828431880276,9.56737810015997,4125812.95384783,0.0,1.0
1996-11-27,42.87,43.25,42.75,43.25,400200,9.59423389833586,9.67927725922617,9.56737810015997,9.67927725922617,1788217.19188812,0.0,1.0
1996-11-29,42.87,43.25,42.75,43.12,188200,9.59423389833586,9.67927725922617,9.56737810015997,9.65018347786896,840935.720922901,0.0,1.0
1996-12-02,42.75,42.87,41.87,42.87,731450,9.56737810015997,9.59423389833586,9.37043558020346,9.59423389833586,3268344.49027129,0.0,1.0
1996-12-03,42.12,42.87,42.12,42.75,604050,9.42638515973656,9.59423389833586,9.42638515973656,9.56737810015997,2699081.94592709,0.0,1.0
1996-12-04,41.87,42.25,41.12,42.25,527950,9.37043558020346,9.45547894109377,9.20258684160416,9.45547894109377,2359043.64432118,0.0,1.0
1996-12-05,41.75,42.0,41.5,41.87,300450,9.34357978202757,9.39952936156067,9.28763020249447,9.37043558020346,1342503.38656369,0.0,1.0
1996-12-06,41.25,41.62,40.75,41.0,423750,9.23168062296137,9.31448600067036,9.11978146389518,9.17573104342828,1893445.86472412,0.0,1.0
1996-12-09,42.0,42.12,41.25,41.5,375850,9.39952936156067,9.42638515973656,9.23168062296137,9.28763020249447,1679413.87199188,0.0,1.0
1996-12-10,41.5,42.37,41.5,42.37,522100,9.28763020249447,9.48233473926966,9.28763020249447,9.48233473926966,2332904.03769313,0.0,1.0
1996-12-11,41.12,41.25,40.37,40.87,638250,9.22832364818939,9.25749879590983,9.06000548826376,9.17221759488084,2843944.46928065,0.115,1.0
1996-12-12,40.37,41.5,40.12,41.37,676350,9.06000548826376,9.31360484921838,9.00389943495521,9.28442970149793,3013712.24723535,0.0,1.0
1996-12-13,42.25,42.5,40.12,40.5,1785550,9.48192300914401,9.53802906245255,9.00389943495521,9.0891806359842,7956137.95084067,0.0,1.0
1996-12-16,41.87,42.25,41.75,42.25,687050,9.39664180811502,9.48192300914401,9.36971090252692,9.48192300914401,3061389.81217277,0.0,1.0
1996-12-17,42.0,42.12,41.37,41.5,901800,9.42581695583547,9.45274786142357,9.28442970149793,9.31360484921838,4018282.9963138,0.0,1.0
1996-12-18,42.37,42.75,42.0,42.12,461350,9.50885391473211,9.5941351157611,9.42581695583547,9.45274786142357,2055705.10129671,0.0,1.0
1996-12-19,42.62,42.62,42.12,42.5,490850,9.56495996804066,9.56495996804066,9.45274786142357,9.53802906245255,2187152.59341387,0.0,1.0
1996-12-20,42.87,44.5,42.75,44.5,1170400,9.6210660213492,9.98687748892091,9.5941351157611,9.98687748892091,5215123.55165855,0.0,1.0
1996-12-23,43.37,43.5,42.62,42.62,860900,9.73327812796629,9.76245327568673,9.56495996804066,9.56495996804066,3836038.84622594,0.0,1.0
1996-12-24,43.62,43.62,43.37,43.5,313350,9.78938418127483,9.78938418127483,9.73327812796629,9.76245327568673,1396239.71711569,0.0,1.0
1996-12-26,43.87,43.87,43.5,43.62,443800,9.84549023458338,9.84549023458338,9.76245327568673,9.78938418127483,1977504.98310497,0.0,1.0
1996-12-27,43.87,44.25,43.62,44.0,261750,9.84549023458338,9.93077143561237,9.78938418127483,9.87466538230382,1166318.00209042,0.0,1.0
1996-12-30,44.12,44.25,43.87,43.87,219900,9.90159628789192,9.93077143561237,9.84549023458338,9.84549023458338,979840.797171663,0.0,1.0
1996-12-31,42.87,44.0,42.87,44.0,587350,9.6210660213492,9.87466538230382,9.6210660213492,9.87466538230382,2617141.84728866,0.0,1.0
1997-01-02,42.63,43.0,42.25,42.75,524600,9.567204210173,9.65024116906964,9.48192300914401,9.5941351157611,2337537.43609029,0.0,1.0
1997-01-03,43.5,43.63,42.5,42.63,463500,9.76245327568673,9.79162842340718,9.53802906245255,9.567204210173,2065285.1727561,0.0,1.0
1997-01-06,43.13,43.88,42.75,43.63,396050,9.67941631679009,9.84773447671572,9.5941351157611,9.79162842340718,1764738.27976279,0.0,1.0
1997-01-07,43.5,43.63,42.0,42.63,779850,9.76245327568673,9.79162842340718,9.42581695583547,9.567204210173,3474892.43144303,0.0,1.0
1997-01-08,43.5,43.75,43.13,43.38,452400,9.76245327568673,9.81855932899528,9.67941631679009,9.73552237009863,2015825.26894252,0.0,1.0
1997-01-09,43.25,43.88,43.13,43.5,528800,9.70634722237819,9.84773447671572,9.67941631679009,9.76245327568673,2356251.99429002,0.0,1.0
1997-01-10,43.38,43.5,42.5,42.63,579100,9.73552237009863,9.76245327568673,9.53802906245255,9.567204210173,2580381.10796776,0.0,1.0
1997-01-13,43.5,43.88,43.0,43.38,492100,9.76245327568673,9.84773447671572,9.65024116906964,9.73552237009863,2192722.40240189,0.0,1.0
1997-01-14,43.38,43.63,43.0,43.5,478600,9.73552237009863,9.79162842340718,9.65024116906964,9.76245327568673,2132568.46533132,0.0,1.0
1997-01-15,43.0,43.38,42.25,43.13,632450,9.65024116906964,9.73552237009863,9.48192300914401,9.67941631679009,2818100.55557626,0.0,1.0
1997-01-16,44.0,44.25,43.63,43.75,851750,9.87466538230382,9.93077143561237,9.79162842340718,9.81855932899528,3795267.84443367,0.0,1.0
1997-01-17,44.0,44.63,43.88,44.0,970650,9.87466538230382,10.0160526366414,9.84773447671572,9.87466538230382,4325068.07537369,0.0,1.0
1997-01-20,43.38,43.88,43.0,43.75,505500,9.73552237009863,9.84773447671572,9.65024116906964,9.81855932899528,2252430.75475341,0.0,1.0
1997-01-21,43.5,44.0,42.5,42.75,635100,9.76245327568673,9.87466538230382,9.53802906245255,9.5941351157611,2829908.55063085,0.0,1.0
1997-01-22,43.0,43.88,43.0,43.38,482750,9.65024116906964,9.84773447671572,9.65024116906964,9.73552237009863,2151060.23117153,0.0,1.0
1997-01-23,42.38,43.88,42.38,43.5,1027150,9.51109815686445,9.84773447671572,9.51109815686445,9.76245327568673,4576823.44163199,0.0,1.0
1997-01-24,41.88,42.63,41.75,42.5,802550,9.39888605024736,9.567204210173,9.36971090252692,9.53802906245255,3576040.16266539,0.0,1.0
1997-01-27,42.0,43.0,41.5,41.88,839000,9.42581695583547,9.65024116906964,9.31360484921838,9.39888605024736,3738455.79275591,0.0,1.0
1997-01-28,40.88,42.38,40.75,42.0,1251300,9.17446183701319,9.51109815686445,9.14528668929274,9.42581695583547,5575601.5893629,0.0,1.0
1997-01-29,39.88,40.75,39.5,40.63,2518050,8.95003762377901,9.14528668929274,8.86475642275002,9.11835578370464,11220046.0178177,0.0,1.0
1997-01-30,41.13,41.38,39.75,40.0,2155150,9.23056789032173,9.28667394363028,8.92086247605857,8.97696852936711,9603019.07241705,0.0,1.0
1997-01-31,41.38,42.13,41.38,41.75,1152450,9.28667394363028,9.45499210355591,9.28667394363028,9.36971090252692,5135141.09459064,0.0,1.0
1997-02-03,41.75,42.13,41.38,41.38,749950,9.36971090252692,9.45499210355591,9.28667394363028,9.28667394363028,3341662.6004497,0.0,1.0
1997-02-04,42.13,42.5,41.88,42.0,680000,9.45499210355591,9.53802906245255,9.39888605024736,9.42581695583547,3029976.08948036,0.0,1.0
1997-02-05,41.88,42.88,41.5,42.13,912750,9.39888605024736,9.62331026348154,9.31360484921838,9.45499210355591,4067074.52304882,0.0,1.0
1997-02-06,41.75,42.38,41.5,42.0,658050,9.36971090252692,9.51109815686445,9.31360484921838,9.42581695583547,2932170.24365081,0.0,1.0
1997-02-07,42.13,42.5,41.25,42.0,1099900,9.45499210355591,9.53802906245255,9.25749879590983,9.42581695583547,4900986.32473448,0.0,1.0
1997-02-10,40.5,42.38,40.5,42.38,1456850,9.0891806359842,9.51109815686445,9.0891806359842,9.51109815686445,6491500.97935215,0.0,1.0
1997-02-11,42.13,42.25,40.88,41.0,963400,9.45499210355591,9.48192300914401,9.17446183701319,9.20139274260129,4292763.1832432,0.0,1.0
1997-02-12,42.13,42.13,41.63,41.75,1271350,9.45499210355591,9.45499210355591,9.34277999693882,9.36971090252692,5664941.32553067,0.0,1.0
1997-02-13,43.0,43.5,42.13,42.13,1470850,9.65024116906964,9.76245327568673,9.45499210355591,9.45499210355591,6553882.84001792,0.0,1.0
1997-02-14,43.0,43.5,42.75,43.13,761100,9.65024116906964,9.76245327568673,9.5941351157611,9.67941631679009,3391345.2966228,0.0,1.0
1997-02-18,43.25,43.5,42.5,43.0,725900,9.70634722237819,9.76245327568673,9.53802906245255,9.65024116906964,3234499.47552028,0.0,1.0
1997-02-19,43.13,43.38,42.88,43.25,546000,9.67941631679009,9.73552237009863,9.62331026348154,9.70634722237819,2432892.56596511,0.0,1.0
1997-02-20,42.5,43.25,42.25,43.13,711650,9.53802906245255,9.70634722237819,9.48192300914401,9.67941631679009,3171003.65305691,0.0,1.0
1997-02-21,42.25,42.75,42.0,42.5,924350,9.48192300914401,9.5941351157611,9.42581695583547,9.53802906245255,4118762.3504576,0.0,1.0
1997-02-24,42.88,43.0,41.75,42.0,716450,9.62331026348154,9.65024116906964,9.36971090252692,9.42581695583547,3192391.71957089,0.0,1.0
1997-02-25,42.88,43.25,42.63,43.0,1060400,9.62331026348154,9.70634722237819,9.567204210173,9.65024116906964,4724980.3607132,0.0,1.0
1997-02-26,42.5,43.13,42.38,43.0,683800,9.53802906245255,9.67941631679009,9.51109815686445,9.65024116906964,3046908.30880393,0.0,1.0
1997-02-27,42.63,43.5,42.13,42.25,841650,9.567204210173,9.76245327568673,9.45499210355591,9.48192300914401,3750263.78781051,0.0,1.0
1997-02-28,42.63,43.38,42.63,42.63,547450,9.567204210173,9.73552237009863,9.567204210173,9.567204210173,2439353.54439121,0.0,1.0
1997-03-03,43.25,43.5,42.25,42.5,732550,9.70634722237819,9.76245327568673,9.48192300914401,9.53802906245255,3264130.85933652,0.0,1.0
1997-03-04,43.63,44.38,43.38,43.88,1004300,9.79162842340718,9.95994658333281,9.73552237009863,9.84773447671572,4475007.33333106,0.0,1.0
1997-03-05,43.75,44.25,43.25,43.75,791100,9.81855932899528,9.93077143561237,9.70634722237819,9.81855932899528,3525020.71233516,0.0,1.0
1997-03-06,44.13,44.38,43.75,43.88,884050,9.90384053002427,9.95994658333281,9.81855932899528,9.84773447671572,3939191.70868398,0.0,1.0
1997-03-07,44.63,45.0,44.25,44.63,892450,10.0160526366414,10.099089595538,9.93077143561237,10.0160526366414,3976620.82508343,0.0,1.0
1997-03-10,44.63,44.75,44.13,44.5,645600,10.0160526366414,10.0429835422295,9.90384053002427,9.98687748892091,2876694.94613016,0.0,1.0
1997-03-11,44.75,45.13,44.63,44.75,777800,10.0429835422295,10.1282647432584,10.0160526366414,10.0429835422295,3465757.94470266,0.0,1.0
1997-03-12,44.75,44.88,44.38,44.38,798900,10.0687923267514,10.0980424497118,9.98554197678719,9.98554197678719,3550651.74052851,0.115,1.0
1997-03-13,44.0,44.63,43.88,44.38,614300,9.90004161736449,10.0417922132495,9.87304150386259,9.98554197678719,2730210.74503276,0.0,1.0
1997-03-14,43.13,44.13,43.13,43.88,775700,9.70429079447569,9.92929174032489,9.70429079447569,9.87304150386259,3447541.06287141,0.0,1.0
1997-03-17,42.63,43.0,42.13,42.75,1057500,9.5917903215511,9.6750406715153,9.4792898486265,9.618790435053,4699980.24234436,0.0,1.0
1997-03-18,43.0,43.13,42.5,42.88,626400,9.6750406715153,9.70429079447569,9.5625401985907,9.6480405580134,2783988.29674185,0.0,1.0
1997-03-19,42.38,43.38,42.0,42.75,687800,9.5355400850888,9.76054103093799,9.45003972566611,9.618790435053,3056876.03847229,0.0,1.0
1997-03-20,43.13,43.38,42.13,42.38,635750,9.70429079447569,9.76054103093799,9.4792898486265,9.5355400850888,2825543.67760797,0.0,1.0
1997-03-21,43.0,44.0,43.0,43.25,1078600,9.6750406715153,9.90004161736449,9.6750406715153,9.7312909079776,4793757.62590319,0.0,1.0
1997-03-24,42.5,43.0,42.13,43.0,851100,9.5625401985907,9.6750406715153,9.4792898486265,9.6750406715153,3782650.76525701,0.0,1.0
1997-03-25,42.5,42.88,42.25,42.5,866700,9.5625401985907,9.6480405580134,9.5062899621284,9.5625401985907,3851983.80712989,0.0,1.0
1997-03-26,43.25,43.5,42.5,42.75,921100,9.7312909079776,9.7875411444399,9.5625401985907,9.618790435053,4093760.56853275,0.0,1.0
1997-03-27,42.63,43.63,42.5,43.13,804600,9.5917903215511,9.81679126740029,9.5625401985907,9.70429079447569,3575984.96736669,0.0,1.0
1997-03-31,41.88,42.75,41.88,42.5,820200,9.4230396121642,9.618790435053,9.4230396121642,9.5625401985907,3645318.00923957,0.0,1.0
1997-04-01,41.63,42.5,41.25,41.63,944300,9.3667893757019,9.5625401985907,9.28128901627921,9.3667893757019,4196871.24618986,0.0,1.0
1997-04-02,41.75,42.38,41.5,41.63,619350,9.39378948920381,9.5355400850888,9.33753925274151,9.3667893757019,2752655.09512622,0.0,1.0
1997-04-03,42.13,42.13,41.25,41.5,525250,9.4792898486265,9.4792898486265,9.28128901627921,9.33753925274151,2334434.63100839,0.0,1.0
1997-04-04,43.13,43.25,41.63,42.38,719200,9.70429079447569,9.7312909079776,9.3667893757019,9.5355400850888,3196431.00737027,0.0,1.0
1997-04-07,43.5,43.5,43.0,43.25,343050,9.7875411444399,9.7875411444399,9.6750406715153,9.7312909079776,1524660.25733923,0.0,1.0
1997-04-08,43.5,43.63,42.75,43.38,310800,9.7875411444399,9.81679126740029,9.618790435053,9.76054103093799,1381327.52654433,0.0,1.0
1997-04-09,42.5,43.5,42.38,43.25,619000,9.5625401985907,9.7875411444399,9.5355400850888,9.7312909079776,2751099.54610984,0.0,1.0
1997-04-10,42.0,42.88,41.88,42.75,667300,9.45003972566611,9.6480405580134,9.4230396121642,9.618790435053,2965765.31037011,0.0,1.0
1997-04-11,41.5,42.13,41.25,41.75,587550,9.33753925274151,9.4792898486265,9.28128901627921,9.39378948920381,2611322.35592381,0.0,1.0
1997-04-14,41.88,41.88,40.63,41.13,637900,9.4230396121642,9.4230396121642,9.14178842985271,9.25428890277731,2835099.1929943,0.0,1.0
1997-04-15,43.0,43.5,42.13,42.88,824850,9.6750406715153,9.7875411444399,9.4792898486265,9.6480405580134,3665984.5890286,0.0,1.0
1997-04-16,43.75,43.88,42.75,43.5,524900,9.84379138090219,9.87304150386259,9.618790435053,9.7875411444399,2332879.08199201,0.0,1.0
1997-04-17,42.88,44.13,42.75,43.75,542150,9.6480405580134,9.92929174032489,9.618790435053,9.84379138090219,2409545.42637068,0.0,1.0
1997-04-18,44.75,45.0,42.63,42.88,1064200,10.0687923267514,10.1250425632137,9.5917903215511,9.6480405580134,4729757.8949436,0.0,1.0
1997-04-21,43.5,44.75,43.25,44.5,452250,9.7875411444399,10.0687923267514,9.7312909079776,10.0125420902891,2009991.5504494,0.0,1.0
1997-04-22,44.13,44.38,43.13,43.38,461850,9.92929174032489,9.98554197678719,9.70429079447569,9.76054103093799,2052658.03775578,0.0,1.0
1997-04-23,44.25,44.5,43.75,43.88,648300,9.95629185382679,10.0125420902891,9.84379138090219,9.87304150386259,2881321.22090955,0.0,1.0
1997-04-24,44.0,44.63,44.0,44.5,436400,9.90004161736449,10.0417922132495,9.90004161736449,10.0125420902891,1939547.40213624,0.0,1.0
1997-04-25,42.63,44.13,42.63,43.75,634100,9.5917903215511,9.92929174032489,9.5917903215511,9.84379138090219,2818210.37510218,0.0,1.0
1997-04-28,43.13,43.38,42.63,43.0,569900,9.70429079447569,9.76054103093799,9.5917903215511,9.6750406715153,2532878.24124071,0.0,1.0
1997-04-29,44.88,44.88,44.38,44.38,834700,10.0980424497118,10.0980424497118,9.98554197678719,9.98554197678719,3709762.18277525,0.0,1.0
1997-04-30,45.25,45.75,44.38,44.5,1183350,10.181292799676,10.2937932726006,9.98554197678719,10.0125420902891,5259311.22437654,0.0,1.0
1997-05-01,45.25,45.5,45.0,45.0,487850,10.181292799676,10.2375430361383,10.1250425632137,10.1250425632137,2168213.10754392,0.0,1.0
1997-05-02,46.75,47.0,45.25,45.38,993300,10.5187942184498,10.5750444549121,10.181292799676,10.2105429226364,4414648.10848287,0.0,1.0
1997-05-05,48.63,48.75,46.5,46.75,875300,10.9417959966463,10.9687961101482,10.4625439819875,10.5187942184498,3890205.86867518,0.0,1.0
1997-05-06,48.38,48.75,48.0,48.25,1229800,10.885545760184,10.9687961101482,10.8000454007613,10.8562956372236,5465754.80097879,0.0,1.0
1997-05-07,47.38,48.25,47.25,48.25,863800,10.6605448143348,10.8562956372236,10.6312946913744,10.8562956372236,3839094.97242274,0.0,1.0
1997-05-08,47.88,48.5,46.88,47.13,538900,10.7730452872594,10.9125458736859,10.5480443414102,10.6042945778725,2395101.04264715,0.0,1.0
1997-05-09,47.13,47.88,46.75,47.75,831200,10.6042945778725,10.7730452872594,10.5187942184498,10.743795164299,3694206.69261146,0.0,1.0
1997-05-12,48.13,48.25,47.25,47.38,491900,10.8292955237217,10.8562956372236,10.6312946913744,10.6605448143348,2186213.03187629,0.0,1.0
1997-05-13,48.63,49.0,47.88,48.25,874200,10.9417959966463,11.0250463466105,10.7730452872594,10.8562956372236,3885317.00033799,0.0,1.0
1997-05-14,49.0,49.13,48.38,48.63,791000,11.0250463466105,11.0542964695709,10.885545760184,10.9417959966463,3515540.77701596,0.0,1.0
1997-05-15,49.0,49.13,48.63,49.0,396650,11.0250463466105,11.0542964695709,10.9417959966463,11.0250463466105,1762881.47813322,0.0,1.0
1997-05-16,48.75,49.0,48.38,49.0,635350,10.9687961101482,11.0250463466105,10.885545760184,11.0250463466105,2823765.90730352,0.0,1.0
1997-05-19,48.88,49.0,48.63,48.75,309500,10.9980462331086,11.0250463466105,10.9417959966463,10.9687961101482,1375549.77305492,0.0,1.0
1997-05-20,48.5,48.75,47.63,48.25,797150,10.9125458736859,10.9687961101482,10.7167950507971,10.8562956372236,3542873.99544661,0.0,1.0
1997-05-21,48.13,48.88,47.75,48.5,592600,10.8292955237217,10.9980462331086,10.743795164299,10.9125458736859,2633766.70601726,0.0,1.0
1997-05-22,47.63,48.25,47.38,48.0,426450,10.7167950507971,10.8562956372236,10.6605448143348,10.8000454007613,1895325.36581347,0.0,1.0
1997-05-23,48.5,48.63,47.75,48.25,383250,10.9125458736859,10.9417959966463,10.743795164299,10.8562956372236,1703326.17293472,0.0,1.0
1997-05-27,49.0,49.5,48.0,48.25,518600,11.0250463466105,11.1375468195351,10.8000454007613,10.8562956372236,2304879.19969719,0.0,1.0
1997-05-28,49.13,49.25,48.63,48.88,584150,11.0542964695709,11.0812965830728,10.9417959966463,10.9980462331086,2596211.30833612,0.0,1.0
1997-05-29,48.75,49.25,48.25,49.25,459800,10.9687961101482,11.0812965830728,10.8562956372236,11.0812965830728,2043546.96494556,0.0,1.0
1997-05-30,49.13,49.13,47.88,48.5,709750,11.0542964695709,11.0542964695709,10.7730452872594,10.9125458736859,3154431.18392803,0.0,1.0
1997-06-02,49.0,49.13,48.88,49.13,285850,11.0250463466105,11.0542964695709,10.9980462331086,11.0542964695709,1270439.10380532,0.0,1.0
1997-06-03,48.38,49.0,48.25,48.5,389700,10.885545760184,11.0250463466105,10.8562956372236,10.9125458736859,1731992.7190937,0.0,1.0
1997-06-04,47.75,48.25,47.63,47.88,387600,10.743795164299,10.8562956372236,10.7167950507971,10.7730452872594,1722659.42499543,0.0,1.0
1997-06-05,48.25,48.63,47.88,48.0,624000,10.8562956372236,10.9417959966463,10.7730452872594,10.8000454007613,2773321.67491524,0.0,1.0
1997-06-06,49.0,49.13,48.13,48.38,425800,11.0250463466105,11.0542964695709,10.8292955237217,10.885545760184,1892436.48906877,0.0,1.0
1997-06-09,48.88,49.0,48.5,48.63,619200,10.9980462331086,11.0250463466105,10.9125458736859,10.9417959966463,2751988.43126205,0.0,1.0
1997-06-10,48.38,49.38,48.25,49.13,608100,10.885545760184,11.1105467060332,10.8562956372236,11.0542964695709,2702655.30531404,0.0,1.0
1997-06-11,48.25,48.63,48.13,48.25,419850,10.8821707459962,10.967874888659,10.8551062798922,10.8821707459962,1861555.28826391,0.115,1.0
1997-06-12,47.88,48.75,47.63,48.5,624500,10.7987219755088,10.994939354763,10.7423376711254,10.9385550503796,2768944.33135836,0.0,1.0
1997-06-13,49.0,49.13,48.0,48.13,714650,11.0513236591464,11.0806434974258,10.8257864416128,10.8551062798922,3168656.63155365,0.0,1.0
1997-06-16,49.63,49.88,48.88,49.13,539250,11.1934121061926,11.249796410576,11.0242591930424,11.0806434974258,2390957.93544435,0.0,1.0
1997-06-17,49.38,50.13,49.13,49.38,996750,11.1370278018092,11.3061807149594,11.0806434974258,11.1370278018092,4419447.97803273,0.0,1.0
1997-06-18,48.25,49.25,48.13,49.0,642700,10.8821707459962,11.1077079635298,10.8551062798922,11.0513236591464,2849640.54726024,0.0,1.0
1997-06-19,48.25,48.88,48.13,48.38,728700,10.8821707459962,11.0242591930424,10.8551062798922,10.9114905842756,3230952.33668669,0.0,1.0
1997-06-20,48.13,48.63,48.0,48.25,955100,10.8551062798922,10.967874888659,10.8257864416128,10.8821707459962,4234777.7916419,0.0,1.0
1997-06-23,47.38,49.0,47.25,48.13,879100,10.685953366742,11.0513236591464,10.6566335284626,10.8551062798922,3897804.58238131,0.0,1.0
1997-06-24,48.75,48.75,47.13,47.75,744450,10.994939354763,10.994939354763,10.6295690623586,10.7694021372294,3300785.60044793,0.0,1.0
1997-06-25,48.0,49.5,47.38,48.5,802550,10.8257864416128,11.1640922679132,10.685953366742,10.9385550503796,3558392.75121162,0.0,1.0
1997-06-26,47.25,48.25,47.0,48.25,736350,10.6566335284626,10.8821707459962,10.6002492240792,10.8821707459962,3264871.35051358,0.0,1.0
1997-06-27,46.38,47.38,46.25,47.38,765850,10.4604161492084,10.685953366742,10.431096310929,10.685953366742,3395670.16200288,0.0,1.0
1997-06-30,47.0,47.0,45.25,46.0,989050,10.6002492240792,10.6002492240792,10.2055590933954,10.3747120065456,4385307.27130503,0.0,1.0
1997-07-01,47.38,47.88,46.63,47.13,612900,10.685953366742,10.7987219755088,10.5168004535918,10.6295690623586,2717511.57836595,0.0,1.0
1997-07-02,47.63,47.63,46.88,47.38,813550,10.7423376711254,10.7423376711254,10.5731847579752,10.685953366742,3607165.18939406,0.0,1.0
1997-07-03,48.0,48.25,47.88,48.0,572900,10.8257864416128,10.8821707459962,10.7987219755088,10.8257864416128,2540157.25770249,0.0,1.0
1997-07-07,49.25,49.5,48.25,48.5,961650,11.1077079635298,11.1640922679132,10.8821707459962,10.9385550503796,4263819.56165055,0.0,1.0
1997-07-08,49.13,49.13,48.25,49.0,861550,11.0806434974258,11.0806434974258,10.8821707459962,11.0513236591464,3819990.37419022,0.0,1.0
1997-07-09,48.63,49.13,48.0,48.88,1000900,10.967874888659,11.0806434974258,10.8257864416128,11.0242591930424,4437848.48880157,0.0,1.0
1997-07-10,47.25,47.63,47.13,47.63,1715850,10.6566335284626,10.7423376711254,10.6295690623586,10.7423376711254,7607835.27776021,0.0,1.0
1997-07-11,48.13,48.13,48.0,48.13,603200,10.8551062798922,10.8551062798922,10.8257864416128,10.8551062798922,2674503.15560506,0.0,1.0
1997-07-14,49.0,49.13,48.88,49.0,664700,11.0513236591464,11.0806434974258,11.0242591930424,11.0513236591464,2947185.42362515,0.0,1.0
1997-07-15,48.88,49.25,48.88,49.0,604050,11.0242591930424,11.1077079635298,11.0242591930424,11.0513236591464,2678271.93491916,0.0,1.0
1997-07-16,49.25,49.38,48.75,48.88,1106100,11.1077079635298,11.1370278018092,10.994939354763,11.0242591930424,4904290.3521465,0.0,1.0
1997-07-17,49.75,50.13,49.63,49.88,1248150,11.2204765722966,11.3061807149594,11.1934121061926,11.249796410576,5534119.88340263,0.0,1.0
1997-07-18,49.13,50.5,48.88,50.25,1170000,11.0806434974258,11.3896294854468,11.0242591930424,11.3332451810634,5187613.87940637,0.0,1.0
1997-07-21,48.38,49.0,48.25,48.88,510500,10.9114905842756,11.0513236591464,10.8821707459962,11.0242591930424,2263484.51746748,0.0,1.0
1997-07-22,49.0,49.0,48.0,48.13,854650,11.0513236591464,11.0513236591464,10.8257864416128,10.8551062798922,3789396.75387578,0.0,1.0
1997-07-23,49.0,49.0,48.75,49.0,1007450,11.0513236591464,11.0513236591464,10.994939354763,11.0513236591464,4466890.25881022,0.0,1.0
1997-07-24,49.44,49.5,48.38,49.0,576200,11.1505600348612,11.1640922679132,10.9114905842756,11.0513236591464,2554788.98915723,0.0,1.0
1997-07-25,48.5,50.12,48.37,49.44,823500,10.9385550503796,11.3039253427841,10.9092352121003,11.1505600348612,3651282.07665911,0.0,1.0
1997-07-28,48.38,49.0,48.38,48.63,677350,10.9114905842756,11.0513236591464,10.9114905842756,10.967874888659,3003273.72753496,0.0,1.0
1997-07-29,48.0,48.5,48.0,48.25,926250,10.8257864416128,10.9385550503796,10.8257864416128,10.8821707459962,4106860.98786339,0.0,1.0
1997-07-30,48.13,48.5,47.63,48.25,685050,10.8551062798922,10.9385550503796,10.7423376711254,10.8821707459962,3037414.43426268,0.0,1.0
1997-07-31,49.5,49.5,48.5,49.25,805550,11.1640922679132,11.1640922679132,10.9385550503796,11.1077079635298,3571694.32526138,0.0,1.0
1997-08-01,48.81,49.63,48.56,49.5,546850,11.008471587815,11.1934121061926,10.9520872834316,11.1640922679132,2424655.25637041,0.0,1.0
1997-08-04,48.88,49.38,48.25,48.63,695000,11.0242591930424,11.1370278018092,10.8821707459962,10.967874888659,3081531.32152771,0.0,1.0
1997-08-05,49.5,49.75,48.75,48.88,605000,11.1640922679132,11.2204765722966,10.994939354763,11.0242591930424,2682484.10003493,0.0,1.0
1997-08-06,49.13,49.63,49.0,49.63,594750,11.0806434974258,11.1934121061926,11.0513236591464,11.1934121061926,2637037.0553649,0.0,1.0
1997-08-07,48.25,49.38,48.0,49.13,719100,10.8821707459962,11.1370278018092,10.8257864416128,11.0806434974258,3188387.29972746,0.0,1.0
1997-08-08,47.13,48.13,46.25,48.0,848100,10.6295690623586,10.8551062798922,10.431096310929,10.8257864416128,3760354.98386713,0.0,1.0
1997-08-11,47.25,48.25,46.38,47.13,1112950,10.6566335284626,10.8821707459962,10.4604161492084,10.6295690623586,4934662.27956012,0.0,1.0
1997-08-12,46.63,47.63,46.13,47.63,891550,10.5168004535918,10.7423376711254,10.404031844825,10.7423376711254,3953006.11468782,0.0,1.0
1997-08-13,46.25,47.13,46.0,46.63,1237450,10.431096310929,10.6295690623586,10.3747120065456,10.5168004535918,5486677.60262515,0.0,1.0
1997-08-14,46.75,47.63,26.63,46.38,1368100,10.5438649196958,10.7423376711254,6.00605610291978,10.4604161492084,6065961.1524922,0.0,1.0
1997-08-15,45.63,46.75,45.63,46.13,865600,10.2912632360582,10.5438649196958,10.2912632360582,10.404031844825,3837947.49915739,0.0,1.0
1997-08-18,45.75,45.75,44.5,45.38,994350,10.3183277021622,10.3183277021622,10.0364061802452,10.2348789316748,4408806.71879294,0.0,1.0
1997-08-19,45.13,46.13,44.88,45.75,1713700,10.1784946272914,10.404031844825,10.122110322908,10.3183277021622,7598302.48302452,0.0,1.0
1997-08-20,46.0,46.5,44.88,45.0,1980150,10.3747120065456,10.4874806153124,10.122110322908,10.149174789012,8779703.95154406,0.0,1.0
1997-08-21,46.0,46.5,45.63,46.25,695250,10.3747120065456,10.4874806153124,10.2912632360582,10.431096310929,3082639.78603187,0.0,1.0
1997-08-22,46.13,46.13,44.88,45.5,812500,10.404031844825,10.404031844825,10.122110322908,10.2619433977788,3602509.63847664,0.0,1.0
1997-08-25,45.75,46.25,45.5,45.5,560850,10.3183277021622,10.431096310929,10.2619433977788,10.2619433977788,2486729.26860262,0.0,1.0
1997-08-26,45.5,45.75,45.13,45.5,521100,10.2619433977788,10.3183277021622,10.1784946272914,10.2619433977788,2310483.4124433,0.0,1.0
1997-08-27,46.13,46.13,44.38,45.13,1252950,10.404031844825,10.404031844825,10.0093417141412,10.1784946272914,5555402.40188223,0.0,1.0
1997-08-28,45.75,46.5,45.5,45.88,822600,10.3183277021622,10.4874806153124,10.2619433977788,10.3476475404416,3647291.60444418,0.0,1.0
1997-08-29,45.63,45.88,44.63,45.25,1123200,10.2912632360582,10.3476475404416,10.0657260185246,10.2055590933954,4980109.32423011,0.0,1.0
1997-09-02,46.88,47.0,45.5,46.0,869400,10.5731847579752,10.6002492240792,10.2619433977788,10.3747120065456,3854796.15962042,0.0,1.0
1997-09-03,46.0,47.0,45.88,46.88,959650,10.3747120065456,10.6002492240792,10.3476475404416,10.5731847579752,4254951.84561738,0.0,1.0
1997-09-04,46.63,46.63,46.0,46.13,523250,10.5168004535918,10.5168004535918,10.3747120065456,10.404031844825,2320016.20717896,0.0,1.0
1997-09-05,46.63,47.25,46.13,47.0,569150,10.5168004535918,10.6566335284626,10.404031844825,10.6002492240792,2523530.29014029,0.0,1.0
1997-09-08,47.0,47.25,46.25,46.75,740500,10.6002492240792,10.6566335284626,10.431096310929,10.5438649196958,3283271.86128242,0.0,1.0
1997-09-09,47.75,48.0,46.38,46.88,934700,10.7694021372294,10.8257864416128,10.4604161492084,10.5731847579752,4144327.08810354,0.0,1.0
1997-09-10,45.5,47.13,45.38,47.0,1122200,10.2878801777952,10.6564350061426,10.2607473069966,10.6270410627774,4963131.28823228,0.115,1.0
1997-09-11,45.25,45.63,44.63,45.38,1247750,10.2313533636315,10.3172741211603,10.0911668645055,10.2607473069966,5518398.73898754,0.0,1.0
1997-09-12,46.5,46.63,44.88,45.5,664850,10.51398743445,10.5433813778152,10.1476936786692,10.2878801777952,2940418.67490754,0.0,1.0
1997-09-15,46.63,47.88,46.63,46.63,963400,10.5433813778152,10.8260154486337,10.5433813778152,10.5433813778152,4260809.73363301,0.0,1.0
1997-09-16,47.63,47.75,46.63,47.13,715200,10.76948863447,10.7966215052686,10.5433813778152,10.6564350061426,3163100.60358557,0.0,1.0
1997-09-17,47.38,47.75,47.0,47.63,471550,10.7129618203063,10.7966215052686,10.6270410627774,10.76948863447,2085514.66669571,0.0,1.0
1997-09-18,47.25,47.63,46.88,47.38,782800,10.6835678769412,10.76948863447,10.5999081919789,10.7129618203063,3462073.75906988,0.0,1.0
1997-09-19,49.25,49.5,47.13,47.25,1759750,11.1357823902508,11.1923092044145,10.6564350061426,10.6835678769412,7782810.80419425,0.0,1.0
1997-09-22,49.0,49.63,48.75,49.38,887150,11.0792555760871,11.2217031477797,11.0227287619234,11.165176333616,3923580.3977502,0.0,1.0
1997-09-23,48.5,49.0,48.25,49.0,718400,10.9662019477597,11.0792555760871,10.909675133596,11.0792555760871,3177253.17899312,0.0,1.0
1997-09-24,47.88,50.13,47.88,48.75,1177350,10.8260154486337,11.3347567761071,10.8260154486337,11.0227287619234,5207042.08002164,0.0,1.0
1997-09-25,48.25,49.25,47.88,48.13,888400,10.909675133596,11.1357823902508,10.8260154486337,10.8825422627974,3929108.74751877,0.0,1.0
1997-09-26,49.5,49.5,48.25,48.5,800250,11.1923092044145,11.1923092044145,10.909675133596,10.9662019477597,3539249.52183916,0.0,1.0
1997-09-29,49.63,49.75,48.75,49.0,751850,11.2217031477797,11.2488360185783,11.0227287619234,11.0792555760871,3325191.81880007,0.0,1.0
1997-09-30,50.0,50.38,49.13,49.75,636850,11.305362832742,11.3912835902708,11.1086495194523,11.2488360185783,2816583.64009153,0.0,1.0
1997-10-01,48.88,50.13,48.63,49.88,1127250,11.0521227052885,11.3347567761071,10.9955958911248,11.2782299619434,4985465.82129733,0.0,1.0
1997-10-02,50.63,50.63,48.88,49.0,602300,11.4478104044345,11.4478104044345,11.0521227052885,11.0792555760871,2663780.05248824,0.0,1.0
1997-10-03,50.38,51.38,50.0,50.75,1073500,11.3912835902708,11.6173908469256,11.305362832742,11.4749432752331,4747746.78124876,0.0,1.0
1997-10-06,50.63,50.75,50.13,50.5,654250,11.4478104044345,11.4749432752331,11.3347567761071,11.4184164610694,2893538.26887005,0.0,1.0
1997-10-07,51.25,51.5,50.63,50.63,863800,11.5879969035605,11.6445237177242,11.4478104044345,11.4478104044345,3820310.8240733,0.0,1.0
1997-10-08,51.0,51.38,50.38,51.0,694400,11.5314700893968,11.6173908469256,11.3912835902708,11.5314700893968,3071108.86343655,0.0,1.0
1997-10-09,50.38,50.75,49.75,50.5,859050,11.3912835902708,11.4749432752331,11.2488360185783,11.4184164610694,3799303.09495272,0.0,1.0
1997-10-10,50.5,50.75,49.88,50.0,549000,11.4184164610694,11.4749432752331,11.2782299619434,11.305362832742,2428051.21835637,0.0,1.0
1997-10-13,50.88,51.0,50.13,50.5,327050,11.5043372185982,11.5314700893968,11.3347567761071,11.4184164610694,1446437.43344891,0.0,1.0
1997-10-14,49.0,50.38,48.25,49.13,3027750,11.0792555760871,11.3912835902708,10.909675133596,11.1086495194523,13390768.8094327,0.0,1.0
1997-10-15,51.25,52.0,48.88,49.63,1313200,11.5879969035605,11.7575773460516,11.0521227052885,11.2217031477797,5807863.13286994,0.0,1.0
1997-10-16,51.5,51.88,51.25,51.63,1361050,11.6445237177242,11.7304444752531,11.5879969035605,11.6739176610893,6019488.36201084,0.0,1.0
1997-10-17,50.38,51.63,50.25,51.5,916050,11.3912835902708,11.6739176610893,11.3618896469057,11.6445237177242,4051395.84439956,0.0,1.0
1997-10-20,51.38,51.88,50.25,50.25,887550,11.6173908469256,11.7304444752531,11.3618896469057,11.3618896469057,3925349.46967615,0.0,1.0
1997-10-21,52.13,52.13,51.25,51.5,616950,11.7869712894168,11.7869712894168,11.5879969035605,11.6445237177242,2728572.31177589,0.0,1.0
1997-10-22,53.0,53.13,51.25,51.63,709500,11.9836846027065,12.0130785460716,11.5879969035605,11.6739176610893,3137891.32864088,0.0,1.0
1997-10-23,51.5,52.25,51.38,51.75,936600,11.6445237177242,11.8141041602154,11.6173908469256,11.7010505318879,4142281.91459487,0.0,1.0
1997-10-24,50.88,51.88,50.5,51.75,696000,11.5043372185982,11.7304444752531,11.4184164610694,11.7010505318879,3078185.15114033,0.0,1.0
1997-10-27,49.13,51.0,48.88,50.25,1098000,11.1086495194523,11.5314700893968,11.0521227052885,11.3618896469057,4856102.43671273,0.0,1.0
1997-10-28,51.13,51.13,47.38,47.88,1234450,11.5608640327619,11.5608640327619,10.7129618203063,10.8260154486337,5459577.09744997,0.0,1.0
1997-10-29,51.13,52.0,50.75,51.0,1076300,11.5608640327619,11.7575773460516,11.4749432752331,11.5314700893968,4760130.28473037,0.0,1.0
1997-10-30,50.5,51.25,50.0,50.25,1032900,11.4184164610694,11.5879969035605,11.305362832742,11.3618896469057,4568185.98076557,0.0,1.0
1997-10-31,51.13,51.5,51.0,51.38,627950,11.5608640327619,11.6445237177242,11.5314700893968,11.6173908469256,2777221.78973933,0.0,1.0
1997-11-03,51.88,52.0,51.13,51.38,657300,11.7304444752531,11.7575773460516,11.5608640327619,11.6173908469256,2907027.44230535,0.0,1.0
1997-11-04,53.5,53.75,51.63,51.88,578400,12.0967382310339,12.1532650451976,11.6739176610893,11.7304444752531,2558078.00491316,0.0,1.0
1997-11-05,52.88,53.5,52.5,53.5,624900,11.9565517319079,12.0967382310339,11.8706309743791,12.0967382310339,2763732.616304,0.0,1.0
1997-11-06,54.5,54.75,53.0,53.0,950600,12.3228454876887,12.3793723018524,11.9836846027065,11.9836846027065,4204199.43200287,0.0,1.0
1997-11-07,53.5,53.88,53.0,53.5,1087500,12.0967382310339,12.1826589885627,11.9836846027065,12.0967382310339,4809664.29865675,0.0,1.0
1997-11-10,54.0,54.06,53.13,53.13,943550,12.2097918593613,12.2233582947606,12.0130785460716,12.0130785460716,4173019.53930813,0.0,1.0
1997-11-11,55.38,55.5,53.75,53.88,652500,12.521819873545,12.5489527443436,12.1532650451976,12.1826589885627,2885798.57919405,0.0,1.0
1997-11-12,55.0,56.94,54.94,55.13,1242500,12.4358991160162,12.8745471939265,12.4223326806169,12.4652930593813,5495179.66995954,0.0,1.0
1997-11-13,56.88,56.94,55.13,55.19,1384350,12.8609807585273,12.8745471939265,12.4652930593813,12.4788594947806,6122536.80169697,0.0,1.0
1997-11-14,56.75,57.38,56.75,56.94,1425050,12.8315868151621,12.9740343868547,12.8315868151621,12.8745471939265,6302539.87016168,0.0,1.0
1997-11-17,57.44,57.88,57.06,57.06,1058950,12.987600822254,13.0870880151821,12.9016800647251,12.9016800647251,4683396.78994258,0.0,1.0
1997-11-18,55.44,57.25,55.31,57.25,1121550,12.5353863089443,12.9446404434895,12.5059923655792,12.9446404434895,4960256.54635262,0.0,1.0
1997-11-19,57.0,57.56,55.31,55.38,1476750,12.8881136293258,13.0147336930525,12.5059923655792,12.521819873545,6531192.41658978,0.0,1.0
1997-11-20,57.0,57.25,56.5,57.0,1230900,12.8881136293258,12.9446404434895,12.7750600009984,12.8881136293258,5443876.58410723,0.0,1.0
1997-11-21,58.19,58.25,56.69,57.13,1139650,13.1571812647451,13.1707477001444,12.8180203797628,12.917507572691,5040307.05100153,0.0,1.0
1997-11-24,57.25,58.13,56.94,58.0,713300,12.9446404434895,13.1436148293458,12.8745471939265,13.1142208859807,3154697.51193736,0.0,1.0
1997-11-25,56.94,57.75,56.5,57.5,651400,12.8745471939265,13.057694071817,12.7750600009984,13.0011672576533,2880933.63139772,0.0,1.0
1997-11-26,56.25,56.94,56.0,56.69,626500,12.7185331868347,12.8745471939265,12.662006372671,12.8180203797628,2770808.90400778,0.0,1.0
1997-11-28,56.25,56.5,56.0,56.44,269650,12.7185331868347,12.7750600009984,12.662006372671,12.7614935655991,1192575.61207613,0.0,1.0
1997-12-01,56.44,56.75,55.69,55.88,897250,12.7614935655991,12.8315868151621,12.591913123108,12.6348735018724,3968249.46388026,0.0,1.0
1997-12-02,56.38,56.5,56.13,56.44,723000,12.7479271301998,12.7750600009984,12.6914003160361,12.7614935655991,3197597.50614146,0.0,1.0
1997-12-03,56.06,56.38,55.5,56.38,499300,12.6755728080703,12.7479271301998,12.5489527443436,12.7479271301998,2208244.03155799,0.0,1.0
1997-12-04,54.75,56.0,54.63,55.94,573950,12.3793723018524,12.662006372671,12.3522394310539,12.6484399372717,2538397.07973706,0.0,1.0
1997-12-05,56.81,57.0,54.5,54.5,774050,12.8451532505614,12.8881136293258,12.3228454876887,12.3228454876887,3423375.3106899,0.0,1.0
1997-12-08,56.81,57.25,56.13,56.75,782400,12.8451532505614,12.9446404434895,12.6914003160361,12.8315868151621,3460304.68714395,0.0,1.0
1997-12-09,56.75,57.0,56.25,56.81,625050,12.8315868151621,12.8881136293258,12.7185331868347,12.8451532505614,2764396.01827624,0.0,1.0
1997-12-10,56.06,56.31,54.44,56.31,755900,12.7056450732054,12.7623059948661,12.3384823008438,12.7623059948661,3335191.0710433,0.133,1.0
1997-12-11,55.81,56.0,54.25,56.0,788800,12.6489841515446,12.6920464520068,12.2954200003816,12.6920464520068,3480352.8467244,0.0,1.0
1997-12-12,55.81,56.0,54.63,55.81,777700,12.6489841515446,12.6920464520068,12.3815446013059,12.6489841515446,3431377.29322713,0.0,1.0
1997-12-15,55.5,56.0,54.56,55.94,830550,12.5787246086853,12.6920464520068,12.3656795432409,12.6784478308082,3664562.69884247,0.0,1.0
1997-12-16,55.0,55.94,54.06,55.13,937450,12.4654027653638,12.6784478308082,12.2523576999194,12.4948664446274,4136228.1645053,0.0,1.0
1997-12-17,55.25,55.63,54.94,55.0,717800,12.5220636870246,12.6081882879489,12.4518041441652,12.4654027653638,3167085.79282297,0.0,1.0
1997-12-18,54.94,55.25,54.31,55.25,827550,12.4518041441652,12.5220636870246,12.3090186215802,12.5220636870246,3651326.06276214,0.0,1.0
1997-12-19,55.19,55.44,54.13,54.75,1018950,12.508465065826,12.5651259874867,12.2682227579844,12.4087418437031,4495823.44468789,0.0,1.0
1997-12-22,56.44,56.81,55.25,55.25,609350,12.7917696741297,12.8756278381876,12.5220636870246,12.5220636870246,2688581.39851864,0.0,1.0
1997-12-23,57.94,58.31,56.0,56.06,916150,13.1317352040942,13.2155933681521,12.6920464520068,12.7056450732054,4042248.04833486,0.0,1.0
1997-12-24,58.19,58.88,58.19,58.19,594900,13.1883961257549,13.3447802695386,13.1883961257549,13.1883961257549,2624824.93473167,0.0,1.0
1997-12-26,58.13,58.38,57.88,58.25,183550,13.1747975045563,13.2314584262171,13.1181365828956,13.2019947469535,809861.517515546,0.0,1.0
1997-12-29,59.63,60.0,58.63,58.63,535200,13.5147630345208,13.5986211985787,13.2881193478778,13.2881193478778,2361415.87673288,0.0,1.0
1997-12-30,62.63,62.69,60.06,60.13,777700,14.1946940944498,14.2082927156483,13.6122198197773,13.6280848778423,3431377.29322711,0.0,1.0
1997-12-31,61.38,62.5,60.69,62.5,631200,13.911389486146,14.1652304151862,13.7550053423624,14.1652304151862,2784988.2313038,0.0,1.0
1998-01-02,60.0,61.38,59.25,61.31,687450,13.5986211985787,13.911389486146,13.4286384335965,13.895524428081,3033175.15781019,0.0,1.0
1998-01-05,60.81,60.88,59.69,60.38,1067050,13.7822025847595,13.7980676428245,13.5283616557194,13.684745799503,4708050.84317604,0.0,1.0
1998-01-06,60.94,61.0,59.88,60.44,590950,13.8116662640231,13.8252648852217,13.5714239561816,13.6983444207016,2607396.69722588,0.0,1.0
1998-01-07,60.13,60.75,59.63,60.75,780100,13.6280848778423,13.768603963561,13.5147630345208,13.768603963561,3441966.6020914,0.0,1.0
1998-01-08,59.88,60.19,59.31,60.0,500950,13.5714239561816,13.6416834990409,13.4422370547951,13.5986211985787,2210297.61481564,0.0,1.0
1998-01-09,58.69,59.81,58.56,59.81,914050,13.3017179690764,13.5555588981166,13.2722542898128,13.5555588981166,4032982.40307863,0.0,1.0
1998-01-12,59.94,59.94,57.56,57.56,874800,13.5850225773801,13.5850225773801,13.0456106031698,13.0456106031698,3859803.08102751,0.0,1.0
1998-01-13,60.13,60.19,59.31,60.0,1016050,13.6280848778423,13.6416834990409,13.4422370547951,13.5986211985787,4483028.02981023,0.0,1.0
1998-01-14,60.0,60.06,58.75,60.06,495250,13.5986211985787,13.6122198197773,13.315316590275,13.6122198197773,2185148.006263,0.0,1.0
1998-01-15,59.19,60.31,58.88,60.06,663450,13.4150398123979,13.668880741438,13.3447802695386,13.6122198197773,2927282.06916746,0.0,1.0
1998-01-16,59.5,59.94,58.88,59.06,983000,13.4852993552572,13.5850225773801,13.3447802695386,13.3855761331343,4337204.42232515,0.0,1.0
1998-01-20,61.25,61.25,60.19,60.25,1040900,13.8819258068824,13.8819258068824,13.6416834990409,13.6552821202395,4592671.49867574,0.0,1.0
1998-01-21,61.06,61.25,60.5,61.25,606650,13.8388635064203,13.8819258068824,13.7119430419002,13.8819258068824,2676668.42604633,0.0,1.0
1998-01-22,61.0,62.19,60.94,61.0,813150,13.8252648852217,14.0949708723268,13.8116662640231,13.8252648852217,3587790.20957649,0.0,1.0
1998-01-23,60.56,61.5,60.31,61.0,569900,13.7255416630988,13.9385867285432,13.668880741438,13.8252648852217,2514519.63406215,0.0,1.0
1998-01-26,60.56,60.88,60.06,60.75,426800,13.7255416630988,13.7980676428245,13.6122198197773,13.768603963561,1883132.09302988,0.0,1.0
1998-01-27,60.63,61.25,60.0,60.81,563450,13.7414067211638,13.8819258068824,13.5986211985787,13.7822025847595,2486060.86648942,0.0,1.0
1998-01-28,60.31,60.69,59.81,60.63,691850,13.668880741438,13.7550053423624,13.5555588981166,13.7414067211638,3052588.89072803,0.0,1.0
1998-01-29,59.94,61.06,59.88,60.31,763700,13.5850225773801,13.8388635064203,13.5714239561816,13.668880741438,3369606.32485221,0.0,1.0
1998-01-30,59.81,60.44,59.75,60.06,871050,13.5555588981166,13.6983444207016,13.541960276918,13.6122198197773,3843257.28592706,0.0,1.0
1998-02-02,61.5,61.5,59.88,59.88,868600,13.9385867285432,13.9385867285432,13.5714239561816,13.5714239561816,3832447.36646146,0.0,1.0
1998-02-03,62.19,62.38,61.25,61.63,562850,14.0949708723268,14.138033172789,13.8819258068824,13.9680504078068,2483413.53927336,0.0,1.0
1998-02-04,61.81,62.5,61.63,62.25,486900,14.0088462714025,14.1652304151862,13.9680504078068,14.1085694935254,2148306.03583938,0.0,1.0
1998-02-05,61.31,61.88,60.75,61.81,1181600,13.895524428081,14.0247113294675,13.768603963561,14.0088462714025,5213469.73084374,0.0,1.0
1998-02-06,61.0,61.38,60.44,61.31,522500,13.8252648852217,13.911389486146,13.6983444207016,13.895524428081,2305380.78399276,0.0,1.0
1998-02-09,60.75,61.0,60.31,61.0,512650,13.768603963561,13.8252648852217,13.668880741438,13.8252648852217,2261920.49552897,0.0,1.0
1998-02-10,60.44,61.0,60.19,60.81,582650,13.6983444207016,13.8252648852217,13.6416834990409,13.7822025847595,2570775.33740361,0.0,1.0
1998-02-11,60.75,60.94,60.06,60.75,836900,13.768603963561,13.8116662640231,13.6122198197773,13.768603963561,3692580.24521251,0.0,1.0
1998-02-12,60.69,60.75,59.88,60.5,485050,13.7550053423624,13.768603963561,13.5714239561816,13.7119430419002,2140143.44358983,0.0,1.0
1998-02-13,60.38,60.69,59.5,60.44,552000,13.684745799503,13.7550053423624,13.4852993552572,13.6983444207016,2435541.03878279,0.0,1.0
1998-02-17,60.56,61.0,59.75,60.63,661200,13.7255416630988,13.8252648852217,13.541960276918,13.7414067211638,2917354.5921072,0.0,1.0
1998-02-18,61.25,61.5,60.5,60.56,530300,13.8819258068824,13.9385867285432,13.7119430419002,13.7255416630988,2339796.03780166,0.0,1.0
1998-02-19,60.13,61.56,60.13,61.0,642700,13.6280848778423,13.9521853497418,13.6280848778423,13.8252648852217,2835728.66961177,0.0,1.0
1998-02-20,60.69,61.0,59.88,60.63,896750,13.7550053423624,13.8252648852217,13.5714239561816,13.7414067211638,3956651.13501532,0.0,1.0
1998-02-23,61.0,61.56,60.69,60.75,432200,13.8252648852217,13.9521853497418,13.7550053423624,13.768603963561,1906958.03797449,0.0,1.0
1998-02-24,59.94,60.94,59.69,60.94,663750,13.5850225773801,13.8116662640231,13.5283616557194,13.8116662640231,2928605.7327755,0.0,1.0
1998-02-25,60.88,61.5,60.06,60.19,680000,13.7980676428245,13.9385867285432,13.6122198197773,13.6416834990409,3000304.17821068,0.0,1.0
1998-02-26,61.81,61.81,60.31,60.94,586050,14.0088462714025,14.0088462714025,13.668880741438,13.8116662640231,2585776.85829466,0.0,1.0
1998-02-27,61.06,61.81,61.0,61.81,565850,13.8388635064203,14.0088462714025,13.8252648852217,14.0088462714025,2496650.17535369,0.0,1.0
1998-03-02,61.88,61.88,60.56,60.63,719750,14.0247113294675,14.0247113294675,13.7255416630988,13.7414067211638,3175689.6062752,0.0,1.0
1998-03-03,62.13,62.25,61.63,61.81,582050,14.0813722511283,14.1085694935254,13.9680504078068,14.0088462714025,2568128.01018753,0.0,1.0
1998-03-04,62.38,62.56,61.0,61.88,779100,14.138033172789,14.1788290363847,13.8252648852217,14.0247113294675,3437554.39006462,0.0,1.0
1998-03-05,61.25,62.38,61.13,61.81,625250,13.8819258068824,14.138033172789,13.8547285644853,14.0088462714025,2758735.56974446,0.0,1.0
1998-03-06,63.06,63.63,61.75,61.75,611750,14.2921508797062,14.4213377810927,13.9952476502039,13.9952476502039,2699170.70738292,0.0,1.0
1998-03-09,63.06,63.81,62.75,63.06,661700,14.2921508797062,14.4621336446885,14.2218913368469,14.2921508797062,2919560.6981206,0.0,1.0
1998-03-10,64.0,64.25,62.56,62.94,674700,14.5051959451506,14.5618568668114,14.1788290363847,14.2649536373091,2976919.45446875,0.0,1.0
1998-03-11,64.25,64.56,63.63,63.81,507900,14.5920004771349,14.6624054599818,14.4511905114411,14.4920708240619,2236333.19167814,0.133,1.0
1998-03-12,63.31,64.88,63.19,64.0,827150,14.3785144001153,14.7350815713076,14.3512608583681,14.5352222651616,3642022.05059377,0.0,1.0
1998-03-13,66.88,67.0,63.94,64.0,1271500,15.1893072670939,15.2165608088411,14.521595494288,14.5352222651616,5598538.39972189,0.0,1.0
1998-03-16,67.25,67.31,66.13,67.0,658050,15.2733390208143,15.2869657916879,15.018972631174,15.2165608088411,2897458.27285647,0.0,1.0
1998-03-17,66.0,66.94,65.69,66.75,708650,14.9894479609479,15.2029340379675,14.919042978101,15.1597825968678,3120255.00350997,0.0,1.0
1998-03-18,67.31,67.63,66.0,66.0,734700,15.2869657916879,15.3596419030137,14.9894479609479,14.9894479609479,3234955.69191954,0.0,1.0
1998-03-19,69.5,69.5,67.75,68.06,944700,15.7843429285739,15.7843429285739,15.3868954447609,15.4573004276078,4159606.15510601,0.0,1.0
1998-03-20,69.31,70.25,69.06,70.13,938100,15.7411914874742,15.9546775644938,15.6844132755009,15.9274240227466,4130545.71197729,0.0,1.0
1998-03-23,70.31,70.69,69.06,69.13,428850,15.9683043353674,16.0546072175668,15.6844132755009,15.7003111748535,1888268.33875009,0.0,1.0
1998-03-24,70.06,70.31,69.25,70.31,741050,15.9115261233941,15.9683043353674,15.7275647166006,15.9683043353674,3262915.36068731,0.0,1.0
1998-03-25,69.31,70.25,68.56,70.0,820100,15.7411914874742,15.9546775644938,15.5708568515544,15.8978993525205,3610980.21361537,0.0,1.0
1998-03-26,69.81,69.88,68.75,69.06,625250,15.8547479114208,15.8706458107733,15.6140082926541,15.6844132755009,2753036.67670163,0.0,1.0
1998-03-27,68.0,69.63,67.63,69.56,925100,15.4436736567342,15.8138675988,15.3596419030137,15.7979696994475,4073305.4452086,0.0,1.0
1998-03-30,67.0,68.38,66.69,68.13,600300,15.2165608088411,15.5299765389336,15.1461558259942,15.4731983269603,2643179.39548018,0.0,1.0
1998-03-31,68.06,68.44,66.63,66.63,671650,15.4573004276078,15.5436033098072,15.1325290551206,15.1325290551206,2957340.3980914,0.0,1.0
1998-04-01,67.31,68.0,66.5,67.81,645950,15.2869657916879,15.4436736567342,15.1030043848945,15.4005222156345,2844180.79378716,0.0,1.0
1998-04-02,67.44,67.5,66.5,67.31,741250,15.316490461914,15.3301172327876,15.1030043848945,15.2869657916879,3263795.98017607,0.0,1.0
1998-04-03,67.25,67.88,67.0,67.25,722350,15.2733390208143,15.416420114987,15.2165608088411,15.2733390208143,3180577.43848929,0.0,1.0
1998-04-06,65.44,67.13,64.88,67.06,878550,14.8622647661277,15.2460854790672,14.7350815713076,15.2301875797146,3868341.25920227,0.0,1.0
1998-04-07,64.5,65.5,63.81,65.19,1270200,14.6487786891082,14.8758915370013,14.4920708240619,14.8054865541544,5592814.37304503,0.0,1.0
1998-04-08,64.81,65.56,64.0,64.0,734600,14.7191836719551,14.8895183078749,14.5352222651616,14.5352222651616,3234515.38217514,0.0,1.0
1998-04-09,65.88,65.88,65.19,65.25,728400,14.9621944192007,14.9621944192007,14.8054865541544,14.819113325028,3207216.17802394,0.0,1.0
1998-04-13,66.25,66.44,65.31,65.75,864100,15.0462261729212,15.0893776140209,14.8327400959016,14.9326697489746,3804716.50114014,0.0,1.0
1998-04-14,65.44,66.63,65.13,66.19,526150,14.8622647661277,15.1325290551206,14.7918597832809,15.0325994020476,2316689.72002649,0.0,1.0
1998-04-15,66.5,66.63,65.19,65.38,821950,15.1030043848945,15.1325290551206,14.8054865541544,14.8486379952541,3619125.94388628,0.0,1.0
1998-04-16,66.19,66.38,65.94,66.25,814900,15.0325994020476,15.0757508431473,14.9758211900743,15.0462261729212,3588084.10690789,0.0,1.0
1998-04-17,67.44,67.63,65.94,66.19,847400,15.316490461914,15.3596419030137,14.9758211900743,15.0325994020476,3731184.77382961,0.0,1.0
1998-04-20,68.25,68.56,67.44,67.5,677500,15.5004518687075,15.5708568515544,15.316490461914,15.3301172327876,2983098.51813731,0.0,1.0
1998-04-21,68.06,68.25,66.94,68.0,519950,15.4573004276078,15.5004518687075,15.2029340379675,15.4436736567342,2289390.51587527,0.0,1.0
1998-04-22,67.81,67.88,66.94,67.75,386200,15.4005222156345,15.416420114987,15.2029340379675,15.3868954447609,1700476.23277436,0.0,1.0
1998-04-23,66.06,67.56,65.5,67.38,657300,15.0030747318215,15.3437440036612,14.8758915370013,15.3028636910404,2894155.94977366,0.0,1.0
1998-04-24,66.19,66.94,65.56,66.06,670000,15.0325994020476,15.2029340379675,14.8895183078749,15.0030747318215,2950075.28730922,0.0,1.0
1998-04-27,65.19,66.31,64.88,66.25,569900,14.8054865541544,15.0598529437948,14.7350815713076,15.0462261729212,2509325.23319034,0.0,1.0
1998-04-28,64.0,65.88,63.44,64.0,797850,14.5352222651616,14.9621944192007,14.4080390703414,14.5352222651616,3513011.29549203,0.0,1.0
1998-04-29,65.19,65.19,64.0,64.0,742500,14.8054865541544,14.8054865541544,14.5352222651616,14.5352222651616,3269299.85198075,0.0,1.0
1998-04-30,66.94,66.94,65.38,65.44,598900,15.2029340379675,15.2029340379675,14.8486379952541,14.8622647661277,2637015.05905894,0.0,1.0
1998-05-01,66.25,67.06,65.44,67.0,482650,15.0462261729212,15.2301875797146,14.8622647661277,15.2165608088411,2125154.98122357,0.0,1.0
1998-05-04,66.06,66.81,65.44,66.38,320500,15.0030747318215,15.1734093677414,14.8622647661277,15.0757508431473,1411192.73072031,0.0,1.0
1998-05-05,65.56,65.88,65.06,65.88,463950,14.8895183078749,14.9621944192007,14.7759618839283,14.9621944192007,2042817.05902554,0.0,1.0
1998-05-06,64.5,65.5,64.38,65.5,421600,14.6487786891082,14.8758915370013,14.621525147361,14.8758915370013,1856345.88228293,0.0,1.0
1998-05-07,63.81,64.94,63.75,64.88,651200,14.4920708240619,14.7487083421812,14.4784440531883,14.7350815713076,2867297.05536681,0.0,1.0
1998-05-08,64.88,65.88,63.88,63.88,634700,14.7350815713076,14.9621944192007,14.5079687234144,14.5079687234144,2794645.94754501,0.0,1.0
1998-05-11,64.13,65.44,64.13,65.13,479250,14.5647469353877,14.8622647661277,14.5647469353877,14.7918597832809,2110184.44991484,0.0,1.0
1998-05-12,64.75,64.88,63.63,64.38,709250,14.7055569010815,14.7350815713076,14.4511905114411,14.621525147361,3122896.86197621,0.0,1.0
1998-05-13,66.88,67.5,64.31,64.5,871050,15.1893072670939,15.3301172327876,14.6056272480085,14.6487786891082,3835318.02837417,0.0,1.0
1998-05-14,66.31,66.81,65.88,66.81,1003050,15.0598529437948,15.1734093677414,14.9621944192007,15.1734093677414,4416526.89094852,0.0,1.0
1998-05-15,65.0,66.75,64.94,66.75,579100,14.7623351130548,15.1597825968678,14.7487083421812,15.1597825968678,2549833.72967278,0.0,1.0
1998-05-18,63.75,65.31,62.81,65.25,768150,14.4784440531883,14.8327400959016,14.2649579761688,14.819113325028,3382239.30141281,0.0,1.0
1998-05-19,63.94,64.13,63.38,63.88,537400,14.521595494288,14.5647469353877,14.3944122994678,14.5079687234144,2366224.56626862,0.0,1.0
1998-05-20,64.44,64.56,62.75,64.19,491750,14.6351519182346,14.6624054599818,14.2513312052952,14.5783737062613,2165223.16796165,0.0,1.0
1998-05-21,65.38,65.63,64.0,64.69,485950,14.8486379952541,14.9054162072274,14.5352222651616,14.6919301302079,2139685.20278794,0.0,1.0
1998-05-22,64.5,65.25,64.44,65.25,268200,14.6487786891082,14.819113325028,14.6351519182346,14.819113325028,1180910.73441244,0.0,1.0
1998-05-26,63.25,64.69,63.19,64.5,442150,14.3648876292417,14.6919301302079,14.3512608583681,14.6487786891082,1946829.5347519,0.0,1.0
1998-05-27,62.63,63.5,61.63,63.0,582550,14.224077663548,14.421665841215,13.9969648156548,14.3081094172685,2565024.41585371,0.0,1.0
1998-05-28,62.75,63.31,62.19,62.63,527300,14.2513312052952,14.3785144001153,14.124148010475,14.224077663548,2321753.28208679,0.0,1.0
1998-05-29,63.63,64.19,63.06,63.38,590100,14.4511905114411,14.5783737062613,14.321736188142,14.3944122994678,2598267.80155399,0.0,1.0
1998-06-01,64.19,64.63,63.13,63.63,579000,14.5783737062613,14.6783033593343,14.3376340874946,14.4511905114411,2549393.41992842,0.0,1.0
1998-06-02,64.44,64.88,63.88,64.19,654650,14.6351519182346,14.7350815713076,14.5079687234144,14.5783737062613,2882487.74154773,0.0,1.0
1998-06-03,64.69,65.81,64.63,64.81,561600,14.6919301302079,14.9462965198482,14.6783033593343,14.7191836719551,2472779.52440725,0.0,1.0
1998-06-04,64.69,64.69,63.53,64.19,416500,14.6919301302079,14.6919301302079,14.4284792266518,14.5783737062613,1833890.08531983,0.0,1.0
1998-06-05,65.06,65.38,64.69,64.94,397300,14.7759618839283,14.8486379952541,14.6919301302079,14.7487083421812,1749350.61439994,0.0,1.0
1998-06-08,67.38,67.69,65.75,65.88,980750,15.3028636910404,15.3732686738873,14.9326697489746,14.9621944192007,4318337.81795303,0.0,1.0
1998-06-09,67.75,68.5,66.63,67.31,642700,15.3868954447609,15.5572300806808,15.1325290551206,15.2869657916879,2829870.72709498,0.0,1.0
1998-06-10,66.37,68.06,66.25,67.44,686700,15.1036857234382,15.4882755813952,15.0763775678436,15.3471834441565,3017560.07338486,0.133,1.0
1998-06-11,65.44,66.44,65.13,66.38,385200,14.8920475175801,15.1196154808683,14.8215014489608,15.105961403071,1692681.14208221,0.0,1.0
1998-06-12,65.69,65.94,64.69,64.88,473450,14.9489395084022,15.0058314992242,14.721371545114,14.7646094581387,2080477.37985155,0.0,1.0
1998-06-15,65.25,66.94,65.0,65.0,696250,14.8488096045554,15.2333994625124,14.7919176137333,14.7919176137333,3059525.55860523,0.0,1.0
1998-06-16,67.63,68.0,65.06,65.13,774600,15.3904213571813,15.4746215035979,14.8055716915306,14.8215014489608,3403818.30907808,0.0,1.0
1998-06-17,69.88,69.88,67.75,68.0,1095500,15.9024492745798,15.9024492745798,15.4177295127759,15.4746215035979,4813946.49831529,0.0,1.0
1998-06-18,69.31,69.88,69.0,69.81,566900,15.7727355355055,15.9024492745798,15.7021894668861,15.8865195171496,2491123.93418069,0.0,1.0
1998-06-19,68.88,69.88,68.19,69.44,751650,15.6748813112915,15.9024492745798,15.5178594166227,15.8023193707329,3302969.31579983,0.0,1.0
1998-06-22,68.31,69.31,68.13,68.81,463850,15.5451675722173,15.7727355355055,15.5042053388254,15.6589515538614,2038292.18004888,0.0,1.0
1998-06-23,70.5,70.5,68.56,68.69,483050,16.0435414118184,16.0435414118184,15.6020595630393,15.6316433982668,2122662.57965424,0.0,1.0
1998-06-24,71.75,71.94,69.63,70.44,721950,16.3280013659287,16.3712392789535,15.8455572837577,16.0298873340212,3172458.8539103,0.0,1.0
1998-06-25,70.81,72.19,70.31,71.5,715200,16.1140874804378,16.4281312697755,16.0003034987937,16.2711093751066,3142797.38529905,0.0,1.0
1998-06-26,70.38,71.0,70.25,70.81,407250,16.0162332562239,16.1573253934625,15.9866494209964,16.1140874804378,1789575.27287896,0.0,1.0
1998-06-29,71.44,71.5,70.56,70.75,752750,16.2574552973094,16.2711093751066,16.0571954896157,16.1004334026405,3307803.03661053,0.0,1.0
1998-06-30,72.88,72.88,70.44,71.63,905850,16.5851531644444,16.5851531644444,16.0298873340212,16.3006932103341,3980569.08763023,0.0,1.0
1998-07-01,73.88,73.88,72.19,72.88,637400,16.8127211277326,16.8127211277326,16.4281312697755,16.5851531644444,2800921.49523156,0.0,1.0
1998-07-02,73.88,74.19,72.75,73.88,544850,16.8127211277326,16.8832671963519,16.5555693292169,16.8127211277326,2394229.80338393,0.0,1.0
1998-07-06,74.94,74.94,73.88,73.88,436750,17.0539431688181,17.0539431688181,16.8127211277326,16.8127211277326,1919206.87643926,0.0,1.0
1998-07-07,73.5,74.94,73.19,74.94,782250,16.7262453016831,17.0539431688181,16.6556992330637,17.0539431688181,3437434.64017083,0.0,1.0
1998-07-08,74.88,75.5,73.5,73.5,596250,17.0402890910208,17.1813812282595,16.7262453016831,16.7262453016831,2620096.39399406,0.0,1.0
1998-07-09,73.88,74.56,73.63,74.56,535100,16.8127211277326,16.9674673427686,16.7558291369105,16.9674673427686,2351385.45983434,0.0,1.0
1998-07-10,72.31,73.75,71.0,73.38,922500,16.4554394253701,16.7831372925051,16.1573253934625,16.6989371460885,4053734.04353799,0.0,1.0
1998-07-13,72.63,73.31,72.0,72.5,345250,16.5282611736223,16.6830073886583,16.3848933567508,16.4986773383949,1517129.19082005,0.0,1.0
1998-07-14,73.75,73.75,72.75,72.75,544550,16.7831372925051,16.7831372925051,16.5555693292169,16.5555693292169,2392911.5158901,0.0,1.0
1998-07-15,74.0,74.25,73.0,74.0,390350,16.8400292833272,16.8969212741492,16.612461320039,16.8400292833272,1715311.74405968,0.0,1.0
1998-07-16,74.19,74.19,73.19,73.63,334350,16.8832671963519,16.8832671963519,16.6556992330637,16.7558291369105,1469231.41187743,0.0,1.0
1998-07-17,73.63,74.44,73.31,74.44,322500,16.7558291369105,16.940159187174,16.6830073886583,16.940159187174,1417159.05587101,0.0,1.0
1998-07-20,72.88,73.69,72.44,73.56,448600,16.5851531644444,16.7694832147078,16.4850232605976,16.7398993794804,1971279.23244568,0.0,1.0
1998-07-21,72.06,73.13,72.0,73.0,737850,16.398547434548,16.6420451552664,16.3848933567508,16.612461320039,3242328.09108349,0.0,1.0
1998-07-22,72.25,72.69,71.5,72.13,690700,16.4417853475728,16.5419152514196,16.2711093751066,16.4144771919782,3035137.23996931,0.0,1.0
1998-07-23,70.56,72.25,70.56,71.75,417100,16.0571954896157,16.4417853475728,16.0571954896157,16.3280013659287,1832859.04559317,0.0,1.0
1998-07-24,70.06,71.25,70.0,70.69,350850,15.9434115079716,16.2142173842846,15.9297574301743,16.0867793248432,1541737.22403827,0.0,1.0
1998-07-27,69.94,70.25,69.0,70.0,501650,15.916103352377,15.9866494209964,15.7021894668861,15.9297574301743,2204396.40427191,0.0,1.0
1998-07-28,68.5,69.81,67.75,69.69,921450,15.588405485242,15.8865195171496,15.4177295127759,15.859211361555,4049120.03730958,0.0,1.0
1998-07-29,68.38,69.5,68.38,69.0,445850,15.5610973296474,15.8159734485302,15.5610973296474,15.7021894668861,1959194.93041888,0.0,1.0
1998-07-30,69.13,69.5,68.0,68.31,500550,15.7317733021136,15.8159734485302,15.4746215035979,15.5451675722173,2199562.68346118,0.0,1.0
1998-07-31,67.69,68.75,67.19,68.75,518450,15.4040754349786,15.6452974760641,15.2902914533345,15.6452974760641,2278220.50392658,0.0,1.0
1998-08-03,68.5,69.38,66.56,67.44,675450,15.588405485242,15.7886652929357,15.1469236364629,15.3471834441565,2968124.29236612,0.0,1.0
1998-08-04,67.13,69.06,67.13,68.5,724500,15.2766373755372,15.7158435446834,15.2766373755372,15.588405485242,3183664.29760788,0.0,1.0
1998-08-05,66.88,67.31,64.13,67.13,973400,15.2197453847151,15.3175996089291,14.5939334856726,15.2766373755372,4277403.48832509,0.0,1.0
1998-08-06,65.94,66.63,65.81,66.38,646350,15.0058314992242,15.1628533938931,14.9762476639968,15.105961403071,2840250.40546427,0.0,1.0
1998-08-07,65.63,66.44,65.0,65.94,708100,14.9352854306049,15.1196154808683,14.7919176137333,15.0058314992242,3111597.91461165,0.0,1.0
1998-08-10,65.88,65.94,64.19,65.38,903300,14.9921774214269,15.0058314992242,14.6075875634699,14.8783934397828,3969363.64393266,0.0,1.0
1998-08-11,66.69,66.88,64.38,65.5,643950,15.1765074716904,15.2197453847151,14.6508254764946,14.9057015953774,2829704.10551359,0.0,1.0
1998-08-12,69.19,69.19,64.38,65.5,980200,15.7454273799109,15.7454273799109,14.6508254764946,14.9057015953774,4307284.67151863,0.0,1.0
1998-08-13,66.81,69.19,66.63,69.13,882000,15.203815627285,15.7454273799109,15.1628533938931,15.7317733021136,3875765.23187046,0.0,1.0
1998-08-14,68.25,68.25,67.0,67.0,860800,15.53151349442,15.53151349442,15.2470535403097,15.2470535403097,3782606.2489729,0.0,1.0
1998-08-17,69.63,70.44,67.81,68.19,912000,15.8455572837577,16.0298873340212,15.4313835905732,15.5178594166227,4007593.98125382,0.0,1.0
1998-08-18,70.88,71.13,69.56,69.75,770000,16.130017237868,16.18690922869,15.8296275263275,15.8728654393523,3383604.56750596,0.0,1.0
1998-08-19,69.88,71.13,69.75,70.94,463850,15.9024492745798,16.18690922869,15.8728654393523,16.1436713156653,2038292.18004888,0.0,1.0
1998-08-20,70.69,71.06,69.0,69.88,661450,16.0867793248432,16.1709794712598,15.7021894668861,15.9024492745798,2906604.20932055,0.0,1.0
1998-08-21,70.13,70.75,67.69,70.69,899550,15.9593412654018,16.1004334026405,15.4040754349786,16.0867793248432,3952885.05025973,0.0,1.0
1998-08-24,70.0,70.94,68.63,70.25,409400,15.9297574301743,16.1436713156653,15.6179893204695,15.9866494209964,1799022.99991811,0.0,1.0
1998-08-25,70.13,71.19,69.75,70.19,550150,15.9593412654018,16.2005633064873,15.8728654393523,15.9729953431991,2417519.54910832,0.0,1.0
1998-08-26,69.63,70.69,69.13,69.69,542150,15.8455572837577,16.0867793248432,15.7317733021136,15.859211361555,2382365.21593943,0.0,1.0
1998-08-27,67.25,69.63,67.25,67.25,1086500,15.3039455311318,15.8455572837577,15.3039455311318,15.3039455311318,4774397.87350029,0.0,1.0
1998-08-28,67.38,68.0,66.0,67.25,956750,15.3335293663592,15.4746215035979,15.0194855770215,15.3039455311318,4204238.53241733,0.0,1.0
1998-08-31,63.75,67.56,63.5,67.44,1013150,14.5074576596231,15.3744915997511,14.450565668801,15.3471834441565,4452076.581258,0.0,1.0
1998-09-01,66.94,67.13,64.56,65.0,2037600,15.2333994625124,15.2766373755372,14.6917877098865,14.7919176137333,8953808.65811711,0.0,1.0
1998-09-02,69.94,70.69,66.94,67.0,1773200,15.916103352377,16.0867793248432,15.2333994625124,15.2470535403097,7791957.94688519,0.0,1.0
1998-09-03,69.06,69.5,68.31,69.0,1085250,15.7158435446834,15.8159734485302,15.5451675722173,15.7021894668861,4768905.00894267,0.0,1.0
1998-09-04,69.0,70.0,67.69,69.88,878950,15.7021894668861,15.9297574301743,15.4040754349786,15.9024492745798,3862362.64234984,0.0,1.0
1998-09-08,72.75,72.75,69.62,70.5,1079950,16.5555693292169,16.5555693292169,15.8432816041248,16.0435414118184,4745615.26321827,0.0,1.0
1998-09-09,73.0,73.63,72.31,72.56,1147650,16.6427278591563,16.7863568804065,16.4854198835012,16.5424155268545,5033937.3874883,0.133,1.0
1998-09-10,70.0,72.13,69.88,71.88,1334050,15.958780138917,16.4443830202869,15.9314222301074,16.3873873769336,5851543.73875203,0.0,1.0
1998-09-11,72.0,72.06,69.38,69.44,1114900,16.4147452857432,16.428424240148,15.8174309434009,15.8311098978056,4890286.05699534,0.0,1.0
1998-09-14,72.88,72.94,72.31,72.63,649250,16.6153699503467,16.6290489047515,16.4854198835012,16.5583743069934,2847805.38389473,0.0,1.0
1998-09-15,72.94,72.94,71.75,72.38,684750,16.6290489047515,16.6290489047515,16.3577496423899,16.5013786636402,3003519.03984892,0.0,1.0
1998-09-16,74.13,74.13,72.13,72.56,797350,16.9003481671131,16.9003481671131,16.4443830202869,16.5424155268545,3497416.43873463,0.0,1.0
1998-09-17,72.69,73.44,72.31,73.13,779850,16.5720532613982,16.743040191458,16.4854198835012,16.6723655937,3420656.18579947,0.0,1.0
1998-09-18,73.44,73.56,72.38,72.94,863500,16.743040191458,16.7703981002676,16.5013786636402,16.6290489047515,3787570.19482958,0.0,1.0
1998-09-21,73.94,73.94,72.63,72.88,673650,16.8570314781646,16.8570314781646,16.5583743069934,16.6153699503467,2954831.10798719,0.0,1.0
1998-09-22,76.0,76.25,73.81,74.5,1054350,17.3266755793956,17.3836712227489,16.8273937436209,16.9847017192759,4624695.58183966,0.0,1.0
1998-09-23,77.81,77.88,75.13,75.63,998300,17.7393240372733,17.7552828174122,17.1283307405262,17.2423220272327,4378843.45743874,0.0,1.0
1998-09-24,77.63,77.88,77.06,77.56,1028400,17.6982871740589,17.7552828174122,17.5683371072135,17.68232839392,4510871.09248724,0.0,1.0
1998-09-25,79.44,79.5,77.0,77.38,1005950,18.1109356319366,18.1246145863414,17.5546581528087,17.6412915307057,4412398.65372184,0.0,1.0
1998-09-28,79.25,80.44,78.5,79.88,778200,18.0676189429882,18.3389182053497,17.8966320129283,18.2112479642384,3413418.79052271,0.0,1.0
1998-09-29,76.5,78.94,75.94,78.88,1903500,17.4406668661021,17.9969443452301,17.3129966249908,17.9832653908253,8349322.36926241,0.0,1.0
1998-09-30,74.75,76.44,74.13,76.0,1263150,17.0416973626292,17.4269879116973,16.9003481671131,17.3266755793956,5540555.05686041,0.0,1.0
1998-10-01,67.94,74.0,67.94,74.0,1918600,15.489136037686,16.8707104325694,15.489136037686,16.8707104325694,8415555.50179502,0.0,1.0
1998-10-02,68.44,69.5,66.13,67.94,1828450,15.6031273243925,15.8447888522104,15.0764875798083,15.489136037686,8020130.54167474,0.0,1.0
1998-10-05,66.31,67.94,65.44,67.88,1467450,15.1175244430226,15.489136037686,14.9191796041532,15.4754570832812,6436676.18112642,0.0,1.0
1998-10-06,66.94,67.88,66.69,67.0,1146300,15.2611534642729,15.4754570832812,15.2041578209196,15.2748324186777,5028015.88226188,0.0,1.0
1998-10-07,68.0,68.13,66.44,67.0,1534800,15.5028149920908,15.5324527266345,15.1471621775663,15.2748324186777,6732093.4974226,0.0,1.0
1998-10-08,68.69,69.0,66.31,67.13,1717000,15.6601229677458,15.7307975655039,15.1175244430226,15.3044701532214,7531277.3879819,0.0,1.0
1998-10-09,71.81,71.94,69.06,69.25,1031950,16.3714285967947,16.4010663313384,15.7444765199087,15.7877932088572,4526442.45808265,0.0,1.0
1998-10-12,72.75,74.13,72.06,72.06,575200,16.585732215803,16.9003481671131,16.428424240148,16.428424240148,2522999.85647477,0.0,1.0
1998-10-13,71.75,72.75,69.56,72.75,1339450,16.3577496423899,16.585732215803,15.8584678066152,16.585732215803,5875229.75965775,0.0,1.0
1998-10-14,73.94,73.94,70.69,71.75,1432750,16.8570314781646,16.8570314781646,16.116088114572,16.3577496423899,6284471.56530638,0.0,1.0
1998-10-15,77.31,77.63,73.06,73.69,1423200,17.6253327505667,17.6982871740589,16.6564068135611,16.8000358348113,6242582.39870463,0.0,1.0
1998-10-16,76.94,78.0,75.38,78.0,1463800,17.5409791984039,17.7826407262218,17.1853263838795,17.7826407262218,6420666.18551421,0.0,1.0
1998-10-19,77.5,78.13,76.63,76.75,679850,17.6686494395152,17.8122784607655,17.4703046006458,17.4976625094554,2982026.16902708,0.0,1.0
1998-10-20,78.44,80.19,78.25,80.0,957800,17.8829530585235,18.2819225619965,17.8396363695751,18.238605873048,4201198.30064594,0.0,1.0
1998-10-21,78.19,79.0,77.5,77.5,605000,17.8259574151703,18.0106232996349,17.6686494395152,17.6686494395152,2653711.60147294,0.0,1.0
1998-10-22,79.63,79.94,77.69,78.25,672900,18.1542523208851,18.2249269186432,17.7119661284637,17.8396363695751,2951541.3828614,0.0,1.0
1998-10-23,78.25,79.69,78.06,79.56,599550,17.8396363695751,18.1679312752899,17.7963196806266,18.1382935407462,2629806.26555884,0.0,1.0
1998-10-26,77.13,79.0,77.06,78.31,867750,17.5842958873524,18.0106232996349,17.5683371072135,17.8533153239798,3806211.97054239,0.0,1.0
1998-10-27,75.06,78.44,73.94,77.88,1629600,17.1123719603873,17.8829530585235,16.8570314781646,17.7552828174122,7147914.75332281,0.0,1.0
1998-10-28,74.75,75.31,74.5,74.69,790700,17.0416973626292,17.1693676037405,16.9847017192759,17.0280184082244,3468247.54261927,0.0,1.0
1998-10-29,77.31,77.44,75.0,75.0,974550,17.6253327505667,17.6549704851104,17.0986930059825,17.0986930059825,4274668.82845531,0.0,1.0
1998-10-30,77.81,79.06,77.69,78.0,711900,17.7393240372733,18.0243022540397,17.7119661284637,17.7826407262218,3122607.08940263,0.0,1.0
1998-11-02,80.38,80.38,77.81,77.88,921850,18.325239250945,18.325239250945,17.7393240372733,17.7552828174122,4043510.80961624,0.0,1.0
1998-11-03,79.75,80.38,79.25,79.94,694850,18.1816102296947,18.325239250945,18.0676189429882,18.2249269186432,3047820.67154293,0.0,1.0
1998-11-04,80.88,81.25,80.0,80.0,1333250,18.4392305376515,18.5235840898144,18.238605873048,18.238605873048,5848034.69861786,0.0,1.0
1998-11-05,82.63,84.31,80.31,80.81,2109250,18.8382000411244,19.2212107644584,18.309280470806,18.4232717575126,9251803.6287716,0.0,1.0
1998-11-06,82.44,83.06,81.88,82.13,1023950,18.7948833521759,18.9362325476921,18.6672131110646,18.7242087544179,4491352.05674087,0.0,1.0
1998-11-09,82.31,82.75,81.0,82.63,735100,18.7652456176322,18.865557949934,18.4665884464611,18.8382000411244,3224369.25329383,0.0,1.0
1998-11-10,81.94,82.94,81.5,82.75,1283200,18.6808920654694,18.9088746388825,18.5805797331676,18.865557949934,5628500.37522327,0.0,1.0
1998-11-11,80.38,81.94,79.56,81.88,1074300,18.325239250945,18.6808920654694,18.1382935407462,18.6672131110646,4712202.27018575,0.0,1.0
1998-11-12,79.19,80.38,78.38,80.38,905200,18.0539399885834,18.325239250945,17.8692741041188,18.325239250945,3970478.91182364,0.0,1.0
1998-11-13,79.19,79.94,78.94,79.44,474850,18.0539399885834,18.2249269186432,17.9969443452301,18.1109356319366,2082834.63464368,0.0,1.0
1998-11-16,79.81,80.63,79.44,80.0,933200,18.1952891840995,18.3822348942982,18.1109356319366,18.238605873048,4093295.31651992,0.0,1.0
1998-11-17,79.75,80.44,79.56,80.0,1398250,18.1816102296947,18.3389182053497,18.1382935407462,18.238605873048,6133144.20951991,0.0,1.0
1998-11-18,79.94,80.06,79.0,79.75,977450,18.2249269186432,18.2522848274528,18.0106232996349,18.1816102296947,4287389.0989417,0.0,1.0
1998-11-19,79.94,80.38,79.63,80.13,791300,18.2249269186432,18.325239250945,18.1542523208851,18.2682436075917,3470879.3227199,0.0,1.0
1998-11-20,79.44,80.38,79.13,80.31,1030300,18.1109356319366,18.325239250945,18.0402610341786,18.309280470806,4519205.06280592,0.0,1.0
1998-11-23,79.38,79.81,78.75,79.44,954750,18.0972566775319,18.1952891840995,17.9536276562816,18.1109356319366,4187820.08513436,0.0,1.0
1998-11-24,78.31,78.75,76.44,78.69,1428350,17.8533153239798,17.9536276562816,17.4269879116973,17.9399487018768,6265171.84456841,0.0,1.0
1998-11-25,78.31,78.56,77.5,78.25,596400,17.8533153239798,17.9103109673331,17.6686494395152,17.8396363695751,2615989.42003052,0.0,1.0
1998-11-27,77.5,78.19,77.25,78.06,339300,17.6686494395152,17.8259574151703,17.611653796162,17.7963196806266,1488271.64690871,0.0,1.0
1998-11-30,77.0,78.0,76.06,77.5,1207550,17.5546581528087,17.7826407262218,17.3403545338004,17.6686494395152,5296676.76753496,0.0,1.0
1998-12-01,77.13,77.56,76.0,76.75,933900,17.5842958873524,17.68232839392,17.3266755793956,17.4976625094554,4096365.72663732,0.0,1.0
1998-12-02,79.38,79.63,76.13,76.38,1445900,18.0972566775319,18.1542523208851,17.3563133139393,17.4133089572926,6342151.41251194,0.0,1.0
1998-12-03,75.63,79.75,75.63,78.88,1009850,17.2423220272327,18.1816102296947,17.2423220272327,17.9832653908253,4429505.22437596,0.0,1.0
1998-12-04,77.44,77.5,76.0,76.0,1033050,17.6549704851104,17.6686494395152,17.3266755793956,17.3266755793956,4531267.38826716,0.0,1.0
1998-12-07,78.06,78.19,77.25,77.5,770150,17.7963196806266,17.8259574151703,17.611653796162,17.6686494395152,3378109.07417254,0.0,1.0
1998-12-08,78.0,79.0,77.44,77.81,764950,17.7826407262218,18.0106232996349,17.6549704851104,17.7393240372733,3355300.31330037,0.0,1.0
1998-12-09,77.0,78.81,77.0,77.81,591350,17.5893115039675,18.0027745406192,17.5893115039675,17.7743419236845,2588728.38710766,0.152,1.0
1998-12-10,76.0,77.19,75.88,77.06,1086150,17.3608788870328,17.6327137011851,17.3334669730007,17.6030174609836,4754793.84063075,0.0,1.0
1998-12-11,76.0,76.75,75.69,76.44,917200,17.3608788870328,17.5322033497338,17.2900647757831,17.4613892384841,4015188.42758967,0.0,1.0
1998-12-14,74.69,75.75,74.0,75.75,914150,17.0616321588485,17.3037707327992,16.9040136531635,17.3037707327992,4001836.56899377,0.0,1.0
1998-12-15,75.5,75.5,73.5,74.94,1277050,17.2466625785655,17.2466625785655,16.7897973446962,17.1187403130821,5590488.85897665,0.0,1.0
1998-12-16,75.19,76.63,73.0,76.13,1077050,17.1758484673158,17.5047914357017,16.6755810362289,17.3905751272343,4714957.14777087,0.0,1.0
1998-12-17,77.5,77.63,75.38,75.44,1036700,17.7035278124348,17.7332240526363,17.2192506645334,17.2329566215494,4538318.62503511,0.0,1.0
1998-12-18,77.81,78.44,77.19,77.56,1112750,17.7743419236845,17.9182544723534,17.6327137011851,17.7172337694509,4871239.55822112,0.0,1.0
1998-12-21,77.38,79.5,77.0,77.63,939500,17.6761158984026,18.1603930463041,17.5893115039675,17.7332240526363,4112810.21338912,0.0,1.0
1998-12-22,78.31,78.81,76.5,77.38,705100,17.8885582321519,18.0027745406192,17.4750951955002,17.6761158984026,3086687.04785594,0.0,1.0
1998-12-23,79.0,79.88,78.44,78.81,829950,18.0461767378368,18.2471974407392,17.9182544723534,18.0027745406192,3633237.71857614,0.0,1.0
1998-12-24,80.0,80.0,79.5,79.75,243950,18.2746093547714,18.2746093547714,18.1603930463041,18.2175012005377,1067929.80474324,0.0,1.0
1998-12-28,79.44,80.44,79.06,80.0,487200,18.146687089288,18.3751197062226,18.0598826948528,18.2746093547714,2132795.24849726,0.0,1.0
1998-12-29,79.94,80.25,78.75,80.25,553400,18.2609033977553,18.3317175090051,17.9890685836031,18.3317175090051,2422596.24490637,0.0,1.0
1998-12-30,79.81,80.19,79.13,79.94,557650,18.2312071575538,18.318011551989,18.0758729780383,18.2609033977553,2441201.29376949,0.0,1.0
1998-12-31,80.19,80.31,79.31,80.0,747450,18.318011551989,18.3454234660211,18.1169908490865,18.2746093547714,3272080.88770377,0.0,1.0
1999-01-04,40.56,41.13,40.06,41.0,839100,18.5304538857382,18.7908670690437,18.3020212688036,18.7314745886407,1836646.64718191,0.0,2.0
1999-01-05,40.19,40.94,39.44,40.88,1872900,18.3614137492066,18.7040626746085,18.0187648238046,18.6766507605764,4099458.35479321,0.0,1.0
1999-01-06,41.13,41.19,39.94,40.5,2191300,18.7908670690437,18.8182789830758,18.2471974407392,18.503041971706,4796381.59691302,0.0,1.0
1999-01-07,41.81,41.94,40.69,41.38,2068800,19.1015354280748,19.1609279084778,18.5898463661412,18.905083377511,4528250.01035625,0.0,1.0
1999-01-08,41.38,41.81,40.81,41.75,1907400,18.905083377511,19.1015354280748,18.6446701942055,19.0741235140427,4174972.96488472,0.0,1.0
1999-01-11,40.94,41.56,40.38,41.31,1609700,18.7040626746085,18.9873191196075,18.4482181436417,18.8731028111402,3523358.48881983,0.0,1.0
1999-01-12,39.25,40.81,38.94,40.5,1877000,17.9319604293694,18.6446701942055,17.79033220687,18.503041971706,4108432.55483309,0.0,1.0
1999-01-13,39.5,40.0,38.0,38.0,1765000,18.0461767378368,18.2746093547714,17.3608788870328,17.3608788870328,3863283.67569546,0.0,1.0
1999-01-14,37.0,38.56,36.25,38.5,5953900,16.9040136531635,17.6167234179996,16.5613647277616,17.5893115039675,13032070.6383701,0.0,1.0
1999-01-15,38.19,38.81,37.88,38.5,4757700,17.447683281468,17.730939726467,17.3060550589685,17.5893115039675,10413793.0560092,0.0,1.0
1999-01-19,39.5,39.56,37.81,38.13,3072100,18.0461767378368,18.0735886518689,17.2740744925977,17.4202713674358,6724302.42498811,0.0,1.0
1999-01-20,39.06,40.06,38.56,39.31,1792800,17.8451560349343,18.3020212688036,17.6167234179996,17.9593723434016,3924133.12962426,0.0,1.0
1999-01-21,38.06,39.0,38.0,39.0,1553800,17.388290801065,17.8177441209021,17.3608788870328,17.8177441209021,3401002.93217882,0.0,1.0
1999-01-22,37.81,38.75,37.25,37.81,1940500,17.2740744925977,17.7035278124348,17.0182299616309,17.2740744925977,4247423.21398699,0.0,1.0
1999-01-25,38.0,38.69,37.5,38.31,1646300,17.3608788870328,17.6761158984026,17.1324462700982,17.5025071095323,3603469.64039516,0.0,1.0
1999-01-26,38.0,39.0,38.0,38.25,1488400,17.3608788870328,17.8177441209021,17.3608788870328,17.4750951955002,3257853.49739668,0.0,1.0
1999-01-27,38.25,38.94,38.0,38.5,1432900,17.4750951955002,17.79033220687,17.3608788870328,17.5893115039675,3136373.47246687,0.0,1.0
1999-01-28,40.25,40.31,38.63,39.0,2648500,18.3888256632387,18.4162375772709,17.6487039843705,17.8177441209021,5797114.34282122,0.0,1.0
1999-01-29,42.56,42.63,39.88,40.25,3077500,19.4441843534768,19.4761649198476,18.2197855267071,18.3888256632387,6736122.10308939,0.0,1.0
1999-02-01,42.13,42.31,41.38,42.0,2364800,19.247732302913,19.3299680450095,18.905083377511,19.18833982251,5176143.47664851,0.0,1.0
1999-02-02,42.0,42.06,41.25,42.0,1549500,19.18833982251,19.2157517365421,18.845690897108,19.18833982251,3391590.96628335,0.0,1.0
1999-02-03,42.0,42.0,41.38,41.5,1142600,19.18833982251,19.18833982251,18.905083377511,18.9599072055753,2500956.33305928,0.0,1.0
1999-02-04,42.44,42.44,41.44,41.94,1844000,19.3893605254125,19.3893605254125,18.9324952915432,19.1609279084778,4036201.1886586,0.0,1.0
1999-02-05,41.75,42.44,41.13,42.44,1736400,19.0741235140427,19.3893605254125,18.7908670690437,19.3893605254125,3800683.15834424,0.0,1.0
1999-02-08,41.0,41.56,40.06,41.5,1983700,18.7314745886407,18.9873191196075,18.3020212688036,18.9599072055753,4341980.63879722,0.0,1.0
1999-02-09,40.31,41.06,40.13,41.0,1036000,18.4162375772709,18.7588865026728,18.3340018351744,18.7314745886407,2267627.13202295,0.0,1.0
1999-02-10,41.0,41.5,40.5,40.56,1593900,18.7314745886407,18.9599072055753,18.503041971706,18.5304538857382,3488774.98622719,0.0,1.0
1999-02-11,41.88,41.94,40.63,40.94,1348900,19.1335159944457,19.1609279084778,18.5624344521091,18.7040626746085,2952511.81311366,0.0,1.0
1999-02-12,41.13,41.88,40.63,41.88,1089800,18.7908670690437,19.1335159944457,18.5624344521091,19.1335159944457,2385386.14718012,0.0,1.0
1999-02-16,41.38,41.75,41.0,41.25,964500,18.905083377511,19.0741235140427,18.7314745886407,18.845690897108,2111125.83864492,0.0,1.0
1999-02-17,41.19,41.44,40.81,41.0,1043400,18.8182789830758,18.9324952915432,18.6446701942055,18.7314745886407,2283824.46868026,0.0,1.0
1999-02-18,40.94,40.94,39.75,40.63,2113800,18.7040626746085,18.7040626746085,18.1603930463041,18.5624344521091,4626747.3278669,0.0,1.0
1999-02-19,40.38,40.94,40.25,40.81,1217700,18.4482181436417,18.7040626746085,18.3888256632387,18.6446701942055,2665337.41183817,0.0,1.0
1999-02-22,41.94,42.0,40.5,40.63,1577200,19.1609279084778,19.18833982251,18.503041971706,18.5624344521091,3452221.53728436,0.0,1.0
1999-02-23,41.75,42.25,41.13,41.31,1182700,19.0741235140427,19.3025561309773,18.7908670690437,18.8731028111402,2588728.38710766,0.0,1.0
1999-02-24,41.06,41.81,41.0,41.75,1365900,18.7588865026728,19.1015354280748,18.7314745886407,19.0741235140427,2989721.91083991,0.0,1.0
1999-02-25,40.31,40.31,40.31,40.31,1673900,18.4162375772709,18.4162375772709,18.4162375772709,18.4162375772709,3663881.32846835,0.0,1.0
1999-02-26,39.75,40.88,39.5,40.88,1737200,18.1603930463041,18.6766507605764,18.0461767378368,18.6766507605764,3802434.22176666,0.0,1.0
1999-03-01,39.5,39.75,38.63,39.75,2180400,18.0461767378368,18.1603930463041,17.6487039843705,18.1603930463041,4772523.35778265,0.0,1.0
1999-03-02,39.56,40.25,39.13,39.75,1273100,18.0735886518689,18.3888256632387,17.8771366013051,18.1603930463041,2786598.55384017,0.0,1.0
1999-03-03,39.25,39.56,38.38,39.5,1520700,17.9319604293694,18.0735886518689,17.5344876759032,18.0461767378368,3328552.68307655,0.0,1.0
1999-03-04,39.25,39.56,38.81,39.25,2066000,17.9319604293694,18.0735886518689,17.730939726467,17.9319604293694,4522121.28837782,0.0,1.0
1999-03-05,39.69,40.0,38.88,40.0,1400600,18.1329811322719,18.2746093547714,17.7629202928378,18.2746093547714,3065674.28678701,0.0,1.0
1999-03-08,39.75,40.25,39.25,39.69,1742200,18.1603930463041,18.3888256632387,17.9319604293694,18.1329811322719,3813378.36815673,0.0,1.0
1999-03-09,39.25,40.13,39.13,39.75,1916300,17.9319604293694,18.3340018351744,17.8771366013051,18.1603930463041,4194453.54545906,0.0,1.0
1999-03-10,38.75,39.5,38.19,39.31,1397400,17.7383637865173,18.081686956579,17.482015819538,17.9947117534967,3052663.17974368,0.07625,1.0
1999-03-11,38.81,39.38,38.56,39.0,1567600,17.7658296401223,18.0267552493691,17.6513885834351,17.8528048432045,3424470.30239457,0.0,1.0
1999-03-12,38.81,39.19,38.56,39.19,1264600,17.7658296401223,17.9397800462868,17.6513885834351,17.9397800462868,2762557.50472581,0.0,1.0
1999-03-15,38.25,38.88,38.0,38.25,2515100,17.5094816731429,17.7978731359947,17.3950406164557,17.5094816731429,5494313.12678783,0.0,1.0
1999-03-16,38.94,39.19,38.38,38.88,2394100,17.8253389895996,17.9397800462868,17.5689910226203,17.7978731359947,5229984.9138574,0.0,1.0
1999-03-17,39.75,40.06,39.31,39.5,1994200,18.1961280132662,18.3380349235583,17.9947117534967,18.081686956579,4356391.09277574,0.0,1.0
1999-03-18,41.0,41.06,39.5,39.5,2419300,18.7683332967022,18.7957991503071,18.081686956579,18.081686956579,5285035.08712886,0.0,1.0
1999-03-19,39.88,42.38,39.88,42.38,3440700,18.2556373627435,19.4000479296156,18.2556373627435,19.4000479296156,7516314.72917136,0.0,1.0
1999-03-22,40.5,40.94,39.94,39.94,1703500,18.5394511833278,18.7408674430973,18.2831032163484,18.2831032163484,3721348.0225371,0.0,1.0
1999-03-23,39.5,40.63,39.38,40.63,1798300,18.081686956579,18.5989605328051,18.0267552493691,18.5989605328051,3928441.53151069,0.0,1.0
1999-03-24,39.75,40.0,39.19,39.75,1354600,18.1961280132662,18.3105690699534,17.9397800462868,18.1961280132662,2959165.2664096,0.0,1.0
1999-03-25,39.38,40.19,39.25,40.0,1622300,18.0267552493691,18.3975442730357,17.9672458998917,18.3105690699534,3543964.13088461,0.0,1.0
1999-03-26,38.75,39.38,38.69,39.19,1662300,17.7383637865173,18.0267552493691,17.7108979329124,17.9397800462868,3631345.35829964,0.0,1.0
1999-03-29,40.38,40.56,39.5,40.0,1800500,18.4845194761179,18.5669170369327,18.081686956579,18.3105690699534,3933247.49901853,0.0,1.0
1999-03-30,40.81,41.31,40.19,40.38,1458800,18.6813580936199,18.9102402069943,18.3975442730357,18.4845194761179,3186793.36382573,0.0,1.0
1999-03-31,41.38,41.69,40.5,40.5,2110900,18.9422837028668,19.0841906131589,18.5394511833278,18.5394511833278,4611325.82375906,0.0,1.0
1999-04-01,41.38,41.69,40.75,41.38,1326500,18.9422837028668,19.0841906131589,18.653892240015,18.9422837028668,2897779.95415055,0.0,1.0
1999-04-05,41.75,41.81,41.19,41.63,1307800,19.1116564667638,19.1391223203688,18.8553084997845,19.056724759554,2856929.23033404,0.0,1.0
1999-04-06,40.5,41.81,40.25,41.69,1343000,18.5394511833278,19.1391223203688,18.4250101266406,19.0841906131589,2933824.71045925,0.0,1.0
1999-04-07,40.13,40.94,39.25,40.94,2035400,18.3700784194307,18.7408674430973,17.9672458998917,18.7408674430973,4446393.75701322,0.0,1.0
1999-04-08,40.88,41.06,39.94,40.13,1589100,18.7134015894923,18.7957991503071,18.2831032163484,18.3700784194307,3471437.71213016,0.0,1.0
1999-04-09,41.38,41.69,40.44,40.81,1511900,18.9422837028668,19.0841906131589,18.5119853297229,18.6813580936199,3302791.94321916,0.0,1.0
1999-04-12,41.75,42.0,40.75,40.75,2037200,19.1116564667638,19.226097523451,18.653892240015,18.653892240015,4450325.9122469,0.0,1.0
1999-04-13,42.0,42.19,41.5,41.81,2144100,19.226097523451,19.3130727265333,18.9972154100766,19.1391223203688,4683852.24251354,0.0,1.0
1999-04-14,41.19,41.63,41.0,41.5,1242200,18.8553084997845,19.056724759554,18.7683332967022,18.9972154100766,2713624.0173734,0.0,1.0
1999-04-15,40.75,41.5,40.38,41.0,1415200,18.653892240015,18.9972154100766,18.4845194761179,18.7683332967022,3091547.82594336,0.0,1.0
1999-04-16,40.63,41.19,40.19,40.75,1297100,18.5989605328051,18.8553084997845,18.3975442730357,18.653892240015,2833554.75200052,0.0,1.0
1999-04-19,40.25,41.25,40.25,40.75,1727700,18.4250101266406,18.8827743533894,18.4250101266406,18.653892240015,3774213.66512318,0.0,1.0
1999-04-20,39.5,41.25,39.25,41.25,3091700,18.081686956579,18.8827743533894,17.9672458998917,18.8827743533894,6753913.5199753,0.0,1.0
1999-04-21,41.31,41.5,40.69,41.5,2496700,18.9102402069943,18.9972154100766,18.6264263864101,18.9972154100766,5454117.76217693,0.0,1.0
1999-04-22,42.94,42.94,41.25,41.5,2662300,19.6563958965949,19.6563958965949,18.8827743533894,18.9972154100766,5815876.04367511,0.0,1.0
1999-04-23,45.06,45.25,42.75,42.88,3029600,20.6268560573025,20.7138312603848,19.5694206935127,19.62893004299,6618254.16441349,0.0,1.0
1999-04-26,46.19,46.75,44.19,44.75,2695000,21.1441296335287,21.400477600508,20.228601180031,20.4849491470103,5887310.19708686,0.0,1.0
1999-04-27,45.81,46.88,45.25,46.88,1834100,20.9701792273641,21.4599869499854,20.7138312603848,21.4599869499854,4006647.73004714,0.0,1.0
1999-04-28,45.13,45.81,44.69,45.81,1625100,20.6588995531749,20.9701792273641,20.4574832934054,20.9701792273641,3550080.81680366,0.0,1.0
1999-04-29,45.63,45.69,44.0,45.5,2353700,20.8877816665493,20.9152475201542,20.1416259769487,20.828272317072,5141729.87416823,0.0,1.0
1999-04-30,44.5,45.31,44.25,45.19,1717800,20.3705080903231,20.7412971139897,20.2560670336359,20.6863654067798,3752586.81133798,0.0,1.0
1999-05-03,44.5,45.0,44.13,44.5,1134700,20.3705080903231,20.5993902036975,20.2011353264261,20.3705080903231,2478786.96869554,0.0,1.0
1999-05-04,44.5,45.38,44.44,44.63,1082300,20.3705080903231,20.7733406098621,20.3430422367182,20.4300174398005,2364317.56078187,0.0,1.0
1999-05-05,44.94,44.94,43.81,44.31,1367600,20.5719243500926,20.5719243500926,20.0546507738664,20.2835328872409,2987564.16531949,0.0,1.0
1999-05-06,44.81,44.94,44.13,44.56,1465100,20.5124150006153,20.5719243500926,20.2011353264261,20.3979739439281,3200555.90714359,0.0,1.0
1999-05-07,44.75,45.13,43.94,44.56,1633900,20.4849491470103,20.6588995531749,20.1141601233438,20.3979739439281,3569304.68683498,0.0,1.0
1999-05-10,43.94,44.25,43.5,43.88,1075200,20.1141601233438,20.2560670336359,19.9127438635743,20.0866942697389,2348807.3929157,0.0,1.0
1999-05-11,44.25,44.5,43.75,44.0,1100500,20.2560670336359,20.3705080903231,20.0271849202615,20.1416259769487,2404076.0192557,0.0,1.0
1999-05-12,44.81,45.13,43.63,44.38,1626200,20.5124150006153,20.6588995531749,19.9722532130516,20.3155763831133,3552483.80055757,0.0,1.0
1999-05-13,45.0,45.5,44.63,44.94,1118700,20.5993902036975,20.828272317072,20.4300174398005,20.5719243500926,2443834.47772954,0.0,1.0
1999-05-14,44.44,45.0,44.19,44.75,1073800,20.3430422367182,20.5993902036975,20.228601180031,20.4849491470103,2345749.04995617,0.0,1.0
1999-05-17,44.5,44.75,44.06,44.13,859700,20.3705080903231,20.4849491470103,20.1690918305536,20.2011353264261,1878041.03021729,0.0,1.0
1999-05-18,43.88,44.81,43.5,44.5,1675800,20.0866942697389,20.5124150006153,19.9127438635743,20.3705080903231,3660836.52255219,0.0,1.0
1999-05-19,44.0,44.0,43.56,43.88,1257600,20.1416259769487,20.1416259769487,19.9402097171792,20.0866942697389,2747265.78992818,0.0,1.0
1999-05-20,44.69,44.88,43.94,44.0,1857000,20.4574832934054,20.5444584964877,20.1141601233438,20.1416259769487,4056673.48274224,0.0,1.0
1999-05-21,45.06,45.13,44.56,44.75,965900,20.6268560573025,20.6588995531749,20.3979739439281,20.4849491470103,2110038.18900416,0.0,1.0
1999-05-24,44.38,45.06,44.13,44.63,1238400,20.3155763831133,20.6268560573025,20.2011353264261,20.4300174398005,2705322.80076897,0.0,1.0
1999-05-25,43.25,45.0,43.19,44.38,1864100,19.7983028068871,20.5993902036975,19.7708369532822,20.3155763831133,4072183.6506084,0.0,1.0
1999-05-26,42.63,43.63,42.25,43.44,2633800,19.5144889863028,19.9722532130516,19.3405385801383,19.8852780099694,5753616.9191419,0.0,1.0
1999-05-27,41.06,43.06,40.63,42.0,2213400,18.7957991503071,19.7113276038048,18.5989605328051,19.226097523451,4835240.21901006,0.0,1.0
1999-05-28,41.19,42.0,40.75,40.81,1189900,18.8553084997845,19.226097523451,18.653892240015,18.6813580936199,2599373.06252826,0.0,1.0
1999-06-01,40.63,41.0,39.88,40.75,2615500,18.5989605328051,18.7683332967022,18.2556373627435,18.653892240015,5713640.00759954,0.0,1.0
1999-06-02,41.88,42.31,40.19,40.75,1859000,19.1711658162412,19.3680044337432,18.3975442730357,18.653892240015,4061042.54411298,0.0,1.0
1999-06-03,42.63,42.69,41.44,41.63,1464600,19.5144889863028,19.5419548399077,18.9697495564717,19.056724759554,3199463.6418009,0.0,1.0
1999-06-04,42.69,43.25,42.19,42.38,1061300,19.5419548399077,19.7983028068871,19.3130727265333,19.4000479296156,2318442.41638898,0.0,1.0
1999-06-07,41.0,42.56,41.0,42.31,1177600,18.7683332967022,19.4824454904304,18.7683332967022,19.3680044337432,2572503.33509815,0.0,1.0
1999-06-08,41.06,42.0,40.88,41.13,1248300,18.7957991503071,19.226097523451,18.7134015894923,18.8278426461796,2726949.6545542,0.0,1.0
1999-06-09,41.06,41.44,40.75,41.19,786800,18.8307036725967,19.0049771113592,18.6885332357116,18.890323533226,1715602.8028317,0.07625,1.0
1999-06-10,40.75,40.81,39.88,40.81,862800,18.6885332357116,18.7160500944635,18.289538783808,18.7160500944635,1881319.39283577,0.0,1.0
1999-06-11,39.5,41.06,39.06,40.88,1846100,18.1152653450456,18.8307036725967,17.9134750475311,18.7481530963408,4025386.80008589,0.0,1.0
1999-06-14,40.19,41.0,39.75,40.13,914600,18.4317092206932,18.8031868138448,18.2299189231788,18.4041923619412,1994268.33181223,0.0,1.0
1999-06-15,40.94,41.56,40.25,40.56,1256100,18.7756699550928,19.0600108288631,18.4592260794452,18.6013965163303,2738902.74610687,0.0,1.0
1999-06-16,41.63,41.88,40.94,41.06,982600,19.0921138307404,19.2067674088736,18.7756699550928,18.8307036725967,2142541.07023694,0.0,1.0
1999-06-17,41.25,41.56,40.5,40.75,1231000,18.917840391978,19.0600108288631,18.5738796575784,18.6885332357116,2684172.66177658,0.0,1.0
1999-06-18,42.25,42.25,41.06,41.31,1750500,19.3764547045108,19.3764547045108,18.8307036725967,18.9453572507299,3816932.77371234,0.0,1.0
1999-06-21,41.5,42.38,41.19,42.38,894700,19.0324939701112,19.43607456514,18.890323533226,19.43607456514,1950876.75100853,0.0,1.0
1999-06-22,41.25,41.56,41.0,41.31,1140600,18.917840391978,19.0600108288631,18.8031868138448,18.9453572507299,2487057.13892962,0.0,1.0
1999-06-23,41.25,41.25,40.38,41.25,903500,18.917840391978,18.917840391978,18.5188459400744,18.917840391978,1970064.98774585,0.0,1.0
1999-06-24,40.25,40.94,40.06,40.81,962800,18.4592260794452,18.7756699550928,18.3720893600639,18.7160500944635,2099367.53757797,0.0,1.0
1999-06-25,41.13,41.75,40.5,40.75,1015100,18.862806674474,19.1471475482444,18.5738796575784,18.6885332357116,2213406.71727816,0.0,1.0
1999-06-28,41.94,42.81,41.56,41.75,1142800,19.2342842676256,19.6332787195291,19.0600108288631,19.1471475482444,2491854.19811395,0.0,1.0
1999-06-29,43.94,44.06,41.63,41.69,1401000,20.1515128926912,20.2065466101951,19.0921138307404,19.1196306894924,3054854.50783833,0.0,1.0
1999-06-30,44.0,44.0,42.69,43.81,1437600,20.1790297514432,20.1790297514432,19.5782450020252,20.0918930320619,3134660.12881398,0.0,1.0
1999-07-01,44.25,44.5,43.63,43.75,1002800,20.2936833295764,20.4083369077096,20.009342455806,20.06437617331,2186586.79547486,0.0,1.0
1999-07-02,44.63,44.63,44.06,44.31,980500,20.4679567683388,20.4679567683388,20.2065466101951,20.3212001883283,2137962.05919735,0.0,1.0
1999-07-06,43.81,44.25,43.63,44.13,1000400,20.0918930320619,20.2936833295764,20.009342455806,20.2386496120724,2181353.64000105,0.0,1.0
1999-07-07,44.44,44.44,43.25,43.75,826900,20.3808200489576,20.3808200489576,19.8350690170436,20.06437617331,1803040.10887332,0.0,1.0
1999-07-08,43.44,44.44,42.5,44.0,1274700,19.9222057364248,20.3808200489576,19.491108282644,20.1790297514432,2779459.70102892,0.0,1.0
1999-07-09,43.56,43.63,42.75,43.44,925400,19.9772394539287,20.009342455806,19.6057618607772,19.9222057364248,2017817.5314444,0.0,1.0
1999-07-12,43.25,43.63,42.94,43.56,600000,19.8350690170436,20.009342455806,19.6928985801584,19.9772394539287,1308288.86845325,0.0,1.0
1999-07-13,43.0,43.5,42.5,43.19,729000,19.7204154389104,19.9497225951768,19.491108282644,19.8075521582916,1589570.97517069,0.0,1.0
1999-07-14,43.38,43.44,42.13,43.06,954700,19.8946888776728,19.9222057364248,19.3214209870068,19.7479322976623,2081705.63785386,0.0,1.0
1999-07-15,43.0,43.75,42.5,43.25,1292000,19.7204154389104,20.06437617331,19.491108282644,19.8350690170436,2817182.03006932,0.0,1.0
1999-07-16,44.69,44.88,43.0,43.25,1334000,20.4954736270908,20.582610346472,19.7204154389104,19.8350690170436,2908762.25086105,0.0,1.0
1999-07-19,44.44,44.81,43.63,44.75,1110500,20.3808200489576,20.5505073445947,20.009342455806,20.5229904858428,2421424.64736222,0.0,1.0
1999-07-20,43.75,44.5,42.88,44.5,965300,20.06437617331,20.4083369077096,19.6653817214064,20.4083369077096,2104818.74119653,0.0,1.0
1999-07-21,44.44,44.44,43.5,43.81,1227600,20.3808200489576,20.3808200489576,19.9497225951768,20.0918930320619,2676759.02485534,0.0,1.0
1999-07-22,41.69,44.13,41.69,44.13,1541200,19.1196306894924,20.2386496120724,19.1196306894924,20.2386496120724,3360558.00676691,0.0,1.0
1999-07-23,41.63,42.0,41.25,41.75,1662900,19.0921138307404,19.2618011263776,18.917840391978,19.1471475482444,3625922.59891818,0.0,1.0
1999-07-26,41.25,42.5,40.94,41.88,1182700,18.917840391978,19.491108282644,18.7756699550928,19.2067674088736,2578855.40786609,0.0,1.0
1999-07-27,41.0,41.38,40.56,41.06,2184100,18.8031868138448,18.9774602526072,18.6013965163303,18.8307036725967,4762389.52931456,0.0,1.0
1999-07-28,41.13,41.19,40.63,41.06,1284900,18.862806674474,18.890323533226,18.6334995182076,18.8307036725967,2801700.61179263,0.0,1.0
1999-07-29,40.38,40.88,39.5,40.63,1031800,18.5188459400744,18.7481530963408,18.1152653450456,18.6334995182076,2249820.75745011,0.0,1.0
1999-07-30,40.06,40.56,39.0,40.38,1171000,18.3720893600639,18.6013965163303,17.8859581887792,18.5188459400744,2553343.77493126,0.0,1.0
1999-08-02,39.44,40.31,39.06,39.5,1280600,18.0877484862936,18.4867429381971,17.9134750475311,18.1152653450456,2792324.54156872,0.0,1.0
1999-08-03,39.69,40.06,38.88,39.94,1473300,18.2024020644268,18.3720893600639,17.8309244712752,18.31705564256,3212503.31648695,0.0,1.0
1999-08-04,39.25,40.44,39.0,40.06,1109400,18.0006117669124,18.5463627988264,17.8859581887792,18.3720893600639,2419026.11777005,0.0,1.0
1999-08-05,39.75,40.75,39.06,39.25,1476700,18.2299189231788,18.6885332357116,17.9134750475311,18.0006117669124,3219916.95340818,0.0,1.0
1999-08-06,39.75,40.13,39.13,39.81,1218500,18.2299189231788,18.4041923619412,17.9455780494084,18.2574357819307,2656916.6436838,0.0,1.0
1999-08-09,39.38,40.13,39.19,39.75,643200,18.0602316275416,18.4041923619412,17.9730949081604,18.2299189231788,1402485.66698188,0.0,1.0
1999-08-10,38.0,39.75,37.38,39.75,1428300,17.4273438762464,18.2299189231788,17.143003002476,18.2299189231788,3114381.65135295,0.0,1.0
1999-08-11,39.0,39.06,37.75,37.94,1269400,17.8859581887792,17.9134750475311,17.3126902981132,17.3998270174944,2767903.14935758,0.0,1.0
1999-08-12,40.0,40.38,39.31,39.38,1424400,18.344572501312,18.5188459400744,18.0281286256643,18.0602316275416,3105877.773708,0.0,1.0
1999-08-13,40.5,40.94,39.88,40.0,2438000,18.5738796575784,18.7756699550928,18.289538783808,18.344572501312,5316013.76881502,0.0,1.0
1999-08-16,40.5,40.88,40.31,40.31,1173600,18.5738796575784,18.7481530963408,18.4867429381971,18.4867429381971,2559013.02669455,0.0,1.0
1999-08-17,40.63,40.69,39.75,40.13,1440900,18.6334995182076,18.6610163769596,18.2299189231788,18.4041923619412,3141855.71759048,0.0,1.0
1999-08-18,40.5,40.69,39.88,40.0,1208600,18.5738796575784,18.6610163769596,18.289538783808,18.344572501312,2635329.87735432,0.0,1.0
1999-08-19,39.75,40.31,39.25,40.0,1133900,18.2299189231788,18.4867429381971,18.0006117669124,18.344572501312,2472447.91323189,0.0,1.0
1999-08-20,39.94,40.06,39.56,39.63,871800,18.31705564256,18.3720893600639,18.1427822037975,18.1748852056748,1900943.72586257,0.0,1.0
1999-08-23,39.94,40.44,39.81,40.0,1600800,18.31705564256,18.5463627988264,18.2574357819307,18.344572501312,3490514.70103327,0.0,1.0
1999-08-24,39.56,39.94,39.0,39.56,2238600,18.1427822037975,18.31705564256,17.8859581887792,18.1427822037975,4881225.76819908,0.0,1.0
1999-08-25,39.56,39.56,38.69,39.5,1555600,18.1427822037975,18.1427822037975,17.743787751894,18.1152653450456,3391956.93960979,0.0,1.0
1999-08-26,39.69,39.69,38.94,39.0,1494300,18.2024020644268,18.2024020644268,17.8584413300272,17.8859581887792,3258293.42688281,0.0,1.0
1999-08-27,39.69,40.0,39.5,39.5,1270600,18.2024020644268,18.344572501312,18.1152653450456,18.1152653450456,2770519.72709449,0.0,1.0
1999-08-30,38.94,39.75,38.69,39.31,881100,17.8584413300272,18.2299189231788,17.743787751894,18.0281286256643,1921222.20332359,0.0,1.0
1999-08-31,39.31,39.5,38.56,39.06,1583600,18.0281286256643,18.1152653450456,17.6841678912647,17.9134750475311,3453010.42013761,0.0,1.0
1999-09-01,40.19,40.25,39.06,39.31,2177000,18.4317092206932,18.4592260794452,17.9134750475311,18.0281286256643,4746908.11103787,0.0,1.0
1999-09-02,39.63,40.0,39.13,40.0,1051200,18.1748852056748,18.344572501312,17.9455780494084,18.344572501312,2292122.09753009,0.0,1.0
1999-09-03,40.31,40.44,39.94,40.0,966800,18.4867429381971,18.5463627988264,18.31705564256,18.344572501312,2108089.46336767,0.0,1.0
1999-09-07,41.56,42.62,40.06,40.37,1577600,19.0600108288631,19.5461420001479,18.3720893600639,18.5142597969491,3439927.53145308,0.0,1.0
1999-09-08,42.5,42.75,41.0,41.44,2198600,19.5260776239746,19.6409369041156,18.8369219431284,19.0390742761766,4785420.90221292,0.07625,1.0
1999-09-09,43.06,43.13,42.0,42.25,2291200,19.7833624114905,19.81552300993,19.2963590636925,19.4112183438336,4986971.87808162,0.0,1.0
1999-09-10,41.88,43.06,41.88,43.06,1503500,19.2412266092248,19.7833624114905,19.2412266092248,19.7833624114905,3272482.63734974,0.0,1.0
1999-09-13,42.13,42.31,41.88,42.13,1294000,19.3560858893659,19.4387845710674,19.2412266092248,19.3560858893659,2816489.8787699,0.0,1.0
1999-09-14,42.69,42.69,41.63,41.63,827600,19.6133706768818,19.6133706768818,19.1263673290838,19.1263673290838,1801334.63962131,0.0,1.0
1999-09-15,41.81,42.69,41.69,42.69,1321800,19.2090660107854,19.6133706768818,19.1539335563177,19.6133706768818,2876998.70305878,0.0,1.0
1999-09-16,42.06,42.38,41.75,41.94,1027800,19.3239252909264,19.4709451695069,19.1814997835515,19.2687928364587,2237085.23755773,0.0,1.0
1999-09-17,42.38,42.69,42.0,42.0,1159300,19.4709451695069,19.6133706768818,19.2963590636925,19.2963590636925,2523305.03590259,0.0,1.0
1999-09-20,42.81,43.06,42.19,42.19,1224500,19.6685031313495,19.7833624114905,19.3836521165997,19.3836521165997,2665217.81804772,0.0,1.0
1999-09-21,42.0,42.94,41.63,42.94,1448200,19.2963590636925,19.7282299570228,19.1263673290838,19.7282299570228,3152117.96169597,0.0,1.0
1999-09-22,41.88,42.5,41.25,42.06,1412000,19.2412266092248,19.5260776239746,18.9517812232695,19.3239252909264,3073325.89553564,0.0,1.0
1999-09-23,41.69,42.63,41.56,41.69,1285900,19.1539335563177,19.5858044496479,19.0942067306443,19.1539335563177,2798859.60982242,0.0,1.0
1999-09-24,42.44,42.94,41.31,41.44,1497400,19.4985113967407,19.7282299570228,18.9793474505033,19.0390742761766,3259205.5212288,0.0,1.0
1999-09-27,43.06,43.31,42.63,43.0,2219300,19.7833624114905,19.8982216916315,19.5858044496479,19.7557961842566,4830476.03396758,0.0,1.0
1999-09-28,42.5,43.06,41.94,43.0,1402000,19.5260776239746,19.7833624114905,19.2687928364587,19.7557961842566,3051560.13140294,0.0,1.0
1999-09-29,43.25,43.75,42.38,42.44,1316000,19.8706554643977,20.1003740246797,19.4709451695069,19.4985113967407,2864374.55986182,0.0,1.0
1999-09-30,44.63,44.69,43.06,43.25,3416300,20.5046786907761,20.53224491801,19.7833624114905,19.8706554643977,7435838.00065043,0.0,1.0
1999-10-01,43.88,44.44,43.44,44.38,1886100,20.1601008503531,20.417385637869,19.9579485173049,20.3898194106351,4105240.77306639,0.0,1.0
1999-10-04,44.75,44.75,43.88,44.0,1349400,20.5598111452438,20.5598111452438,20.1601008503531,20.2152333048208,2937072.21206501,0.0,1.0
1999-10-05,43.88,44.75,43.0,44.75,1338600,20.1601008503531,20.5598111452438,19.7557961842566,20.5598111452438,2913565.18680169,0.0,1.0
1999-10-06,44.38,44.69,43.69,44.0,1120000,20.3898194106351,20.53224491801,20.0728077974459,20.2152333048208,2437765.58286113,0.0,1.0
1999-10-07,44.19,45.0,44.19,45.0,1186700,20.3025263577279,20.6746704253849,20.3025263577279,20.6746704253849,2582943.22962616,0.0,1.0
1999-10-08,45.13,45.38,44.31,44.31,1617700,20.7343972510582,20.8492565311992,20.3576588121956,20.3576588121956,3521047.66374504,0.0,1.0
1999-10-11,45.44,45.63,44.75,45.0,1245500,20.8768227584331,20.9641158113402,20.5598111452438,20.6746704253849,2710925.92272636,0.0,1.0
1999-10-12,44.94,45.44,44.81,45.25,892300,20.647104198151,20.8768227584331,20.5873773724777,20.7895297055259,1942159.13355981,0.0,1.0
1999-10-13,44.88,45.31,44.75,45.0,943100,20.6195379709172,20.8170959327597,20.5598111452438,20.6746704253849,2052729.21535386,0.0,1.0
1999-10-14,45.5,46.25,44.25,44.88,1549600,20.9043889856669,21.24896682609,20.3300925849618,20.6195379709172,3372822.81000143,0.0,1.0
1999-10-15,44.06,45.5,43.94,45.5,2029100,20.2427995320546,20.9043889856669,20.1876670775869,20.9043889856669,4416491.20016385,0.0,1.0
1999-10-18,44.25,44.44,43.5,44.31,1205100,20.3300925849618,20.417385637869,19.9855147445387,20.3576588121956,2622992.2356303,0.0,1.0
1999-10-19,44.44,45.0,44.13,44.5,1040200,20.417385637869,20.6746704253849,20.2749601304941,20.4449518651028,2264074.78508227,0.0,1.0
1999-10-20,46.0,46.06,44.81,44.88,1482400,21.134107545949,21.1616737731828,20.5873773724777,20.6195379709172,3226556.87502976,0.0,1.0
1999-10-21,45.88,45.94,45.31,45.44,1254800,21.0789750914813,21.1065413187151,20.8170959327597,20.8768227584331,2731168.08336977,0.0,1.0
1999-10-22,47.44,47.63,46.0,46.13,1856600,21.7956969995613,21.8829900524685,21.134107545949,21.1938343716223,4041031.76887497,0.0,1.0
1999-10-25,47.19,47.94,46.88,47.0,1643000,21.6808377194203,22.0254155598433,21.5384122120454,21.5935446665131,3576115.04700073,0.0,1.0
1999-10-26,47.13,47.81,47.0,47.31,1051400,21.6532714921864,21.96568873417,21.5935446665131,21.735970173888,2288452.44091088,0.0,1.0
1999-10-27,47.06,47.25,46.63,47.13,1236400,21.6211108937469,21.7084039466541,21.4235529319044,21.6532714921864,2691119.07736562,0.0,1.0
1999-10-28,47.56,48.25,47.19,47.69,1794400,21.850829454029,22.1678410672182,21.6808377194203,21.9105562797023,3905648.71596964,0.0,1.0
1999-10-29,48.19,48.63,47.56,47.81,1781100,22.1402748399844,22.3424271730326,21.850829454029,21.96568873417,3876700.24967316,0.0,1.0
1999-11-01,48.06,48.69,47.94,48.5,1184400,22.080548014311,22.3699934002664,22.0254155598433,22.2827003473592,2577937.10387564,0.0,1.0
1999-11-02,47.56,48.38,47.25,48.0,1229000,21.850829454029,22.2275678928915,21.7084039466541,22.0529817870772,2675012.41190743,0.0,1.0
1999-11-03,47.13,47.81,46.63,47.5,1644700,21.6532714921864,21.96568873417,21.4235529319044,21.8232632267951,3579815.2269033,0.0,1.0
1999-11-04,46.69,47.38,46.5,47.38,2105200,21.4511191591382,21.7681307723274,21.363826106231,21.7681307723274,4582128.66521361,0.0,1.0
1999-11-05,47.75,47.88,47.13,47.25,1532500,21.9381225069362,21.9978493326095,21.6532714921864,21.7084039466541,3335603.35333453,0.0,1.0
1999-11-08,48.63,48.69,47.44,47.88,1331700,22.3424271730326,22.3699934002664,21.7956969995613,21.9978493326095,2898546.80955014,0.0,1.0
1999-11-09,48.13,48.75,47.81,48.75,880700,22.1127086127505,22.3975596275003,21.96568873417,22.3975596275003,1916910.84716589,0.0,1.0
1999-11-10,48.56,48.88,47.88,48.38,1433800,22.3102665745931,22.4572864531736,21.9978493326095,22.2275678928915,3120775.26134489,0.0,1.0
1999-11-11,49.31,49.44,48.56,48.81,1001900,22.6548444150162,22.7145712406895,22.3102665745931,22.4251258547341,2180711.90845407,0.0,1.0
1999-11-12,49.56,49.94,49.19,49.19,1361400,22.7697036951572,22.9442898009716,22.5997119605485,22.5997119605485,2963191.12902423,0.0,1.0
1999-11-15,49.63,49.81,49.19,49.63,1131700,22.8018642935967,22.8845629752982,22.5997119605485,22.8018642935967,2463231.52689637,0.0,1.0
1999-11-16,50.94,51.0,49.44,49.94,1780600,23.4037269215357,23.4312931487695,22.7145712406895,22.9442898009716,3875611.96146653,0.0,1.0
1999-11-17,50.69,51.25,50.5,50.94,950000,23.2888676413946,23.5461524289105,23.2015745884875,23.4037269215357,2067747.59260542,0.0,1.0
1999-11-18,50.13,51.06,49.69,51.06,1438600,23.0315828538787,23.4588593760034,22.8294305208305,23.4588593760034,3131222.82812859,0.0,1.0
1999-11-19,50.44,50.5,49.69,49.88,1164100,23.1740083612536,23.2015745884875,22.8294305208305,22.9167235737377,2533752.60268628,0.0,1.0
1999-11-22,50.06,51.0,49.69,50.5,1443500,22.9994222554392,23.4312931487695,22.8294305208305,23.2015745884875,3141888.05255361,0.0,1.0
1999-11-23,49.0,49.94,49.0,49.81,1393000,22.5124189076413,22.9442898009716,22.5124189076413,22.8845629752982,3031970.94368352,0.0,1.0
1999-11-24,49.94,50.06,48.44,48.75,1528000,22.9442898009716,22.9994222554392,22.2551341201254,22.3975596275003,3325808.75947481,0.0,1.0
1999-11-26,50.0,50.06,49.31,49.44,339000,22.9718560282054,22.9994222554392,22.6548444150162,22.7145712406895,737859.404098144,0.0,1.0
1999-11-29,49.13,49.88,48.25,49.38,1011400,22.5721457333146,22.9167235737377,22.1678410672182,22.6870050134557,2201389.38438013,0.0,1.0
1999-11-30,49.38,49.63,49.06,49.13,1063700,22.6870050134557,22.8018642935967,22.5399851348751,22.5721457333146,2315224.33079408,0.0,1.0
1999-12-01,48.56,49.56,48.38,49.0,1165900,22.3102665745931,22.7697036951572,22.2275678928915,22.5124189076413,2537670.44023016,0.0,1.0
1999-12-02,50.19,50.44,48.94,49.0,1068000,23.0591490811126,23.1740083612536,22.4848526804074,22.5124189076413,2324583.60937114,0.0,1.0
1999-12-03,51.25,51.88,50.0,50.0,1684600,23.5461524289105,23.8355978148659,22.9718560282054,22.9718560282054,3666660.62579273,0.0,1.0
1999-12-06,50.38,51.0,49.94,50.88,1011500,23.1464421340198,23.4312931487695,22.9442898009716,23.3761606943018,2201607.04202145,0.0,1.0
1999-12-07,51.13,51.69,50.38,50.44,1531800,23.4910199744428,23.7483047619587,23.1464421340198,23.1740083612536,3334079.74984525,0.0,1.0
1999-12-08,50.94,51.75,50.75,51.63,1237500,23.443927669585,23.8167109717516,23.3564846727805,23.761483815875,2688894.57809507,0.0875,1.0
1999-12-09,51.25,51.75,50.63,51.13,1642100,23.586597822266,23.8167109717516,23.301257516904,23.5313706663895,3568027.30237569,0.0,1.0
1999-12-10,50.25,51.25,49.81,51.25,1188500,23.126371523295,23.586597822266,22.9238719517477,23.586597822266,2582425.21702302,0.0,1.0
1999-12-13,50.5,51.13,50.06,50.31,1044900,23.2414280980378,23.5313706663895,23.0389285264905,23.1539851012333,2270404.80375881,0.0,1.0
1999-12-14,50.44,51.25,50.38,50.75,1263400,23.2138145200995,23.586597822266,23.1862009421612,23.3564846727805,2745171.240376,0.0,1.0
1999-12-15,49.83,50.63,49.44,50.06,1324000,22.9330764777272,23.301257516904,22.7535882211285,23.0389285264905,2876845.59304877,0.0,1.0
1999-12-16,50.75,50.88,49.31,49.56,1297200,23.3564846727805,23.4163140916468,22.6937588022622,22.808815377005,2818613.37107468,0.0,1.0
1999-12-17,50.06,51.19,49.88,50.06,2287800,23.0389285264905,23.5589842443278,22.9560877926757,23.0389285264905,4971032.74001284,0.0,1.0
1999-12-20,50.94,52.31,50.25,50.25,1431200,23.443927669585,24.0744376991754,23.126371523295,23.126371523295,3109774.48094518,0.0,1.0
1999-12-21,52.94,52.94,51.0,51.38,1413700,24.3643802675271,24.3643802675271,23.4715412475233,23.6464272411323,3071749.70913373,0.0,1.0
1999-12-22,51.38,52.81,50.94,52.81,1248100,23.6464272411323,24.3045508486609,23.443927669585,24.3045508486609,2711926.72559228,0.0,1.0
1999-12-23,52.5,52.75,51.56,51.75,629600,24.1618806959799,24.2769372707226,23.7292679749471,23.8167109717516,1368022.64757062,0.0,1.0
1999-12-27,52.88,52.88,51.81,52.44,1264300,24.3367666895888,24.3367666895888,23.8443245496898,24.1342671180416,2747126.80006917,0.0,1.0
1999-12-28,52.25,53.19,52.0,52.81,1013900,24.0468241212371,24.4794368422699,23.9317675464943,24.3045508486609,2203046.63654997,0.0,1.0
1999-12-29,53.56,53.81,52.38,52.5,1010900,24.6497205728892,24.7647771476319,24.1066535401033,24.1618806959799,2196528.10423943,0.0,1.0
1999-12-30,54.69,54.69,53.31,53.31,1099700,25.1697762907264,25.1697762907264,24.5346639981464,24.5346639981464,2389476.66063123,0.0,1.0
1999-12-31,53.88,54.81,53.38,54.69,512400,24.7969929885599,25.225003446603,24.5668798390744,25.1697762907264,1113365.31863912,0.0,1.0
2000-01-03,52.0,53.94,51.94,53.5,2698900,23.9317675464943,24.8246065664982,23.9041539685561,24.6221069949509,5864288.95096628,0.0,1.0
2000-01-04,52.0,53.0,51.5,51.63,3141100,23.9317675464943,24.3919938454654,23.7016543970088,23.761483815875,6825120.61353892,0.0,1.0
2000-01-05,51.56,51.94,50.69,51.94,3008800,23.7292679749471,23.9041539685561,23.3288710948423,23.9041539685561,6537653.33864438,0.0,1.0
2000-01-06,52.19,52.94,51.31,51.88,2121700,24.0192105432988,24.3643802675271,23.6142114002043,23.8765403906178,4610123.33441964,0.0,1.0
2000-01-07,53.38,53.81,52.5,53.38,1892300,24.5668798390744,24.7647771476319,24.1618806959799,24.5668798390744,4111672.89707417,0.0,1.0
2000-01-10,54.69,54.75,52.88,53.0,1722200,25.1697762907264,25.1973898686647,24.3367666895888,24.3919938454654,3742072.11506693,0.0,1.0
2000-01-11,53.63,54.38,53.31,54.13,1087900,24.6819364138171,25.0271061380454,24.5346639981464,24.9120495633027,2363837.1002098,0.0,1.0
2000-01-12,53.13,53.88,52.75,53.63,1108900,24.4518232643316,24.7969929885599,24.2769372707226,24.6819364138171,2409466.82638353,0.0,1.0
2000-01-13,52.81,53.13,52.44,53.13,1314600,24.3045508486609,24.4518232643316,24.1342671180416,24.4518232643316,2856420.85847577,0.0,1.0
2000-01-14,52.25,52.88,51.0,51.88,2138500,24.0468241212371,24.3367666895888,23.4715412475233,23.8765403906178,4646627.11535862,0.0,1.0
2000-01-18,49.25,52.06,49.06,51.75,2826300,22.666145224324,23.9593811244326,22.5787022275195,23.8167109717516,6141109.28975359,0.0,1.0
2000-01-19,54.06,54.5,49.31,49.38,4264400,24.8798337223747,25.0823332939219,22.6937588022622,22.7259746431902,9265876.395013,0.0,1.0
2000-01-20,50.81,54.0,50.38,53.38,3220200,23.3840982507188,24.8522201444364,23.1862009421612,24.5668798390744,6996992.58212664,0.0,1.0
2000-01-21,50.56,51.56,50.0,51.56,2826200,23.269041675976,23.7292679749471,23.0113149485522,23.7292679749471,6140892.00534325,0.0,1.0
2000-01-24,50.0,51.0,49.75,51.0,2919500,23.0113149485522,23.4715412475233,22.8962583738095,23.4715412475233,6343618.36020085,0.0,1.0
2000-01-25,51.06,51.31,50.19,50.5,2439700,23.4991548254615,23.6142114002043,23.0987579453567,23.2414280980378,5301087.75933619,0.0,1.0
2000-01-26,51.0,51.88,50.06,51.88,1759300,23.4715412475233,23.8765403906178,23.0389285264905,23.8765403906178,3822684.63130719,0.0,1.0
2000-01-27,50.19,51.69,47.56,51.25,2568300,23.0987579453567,23.7890973938133,21.8883627790629,23.586597822266,5580515.51104773,0.0,1.0
2000-01-28,48.94,50.0,48.25,49.94,1732100,22.5234750716429,23.0113149485522,22.2059189253529,22.983701370614,3763583.27169169,0.0,1.0
2000-01-31,47.44,48.94,46.81,48.94,2152300,21.8331356231864,22.5234750716429,21.5431930548346,22.5234750716429,4676612.36398707,0.0,1.0
2000-02-01,48.19,48.63,46.69,47.5,1747500,22.1783053474146,22.3808049189619,21.4879658989581,21.8607492011246,3797045.07088576,0.0,1.0
2000-02-02,45.56,48.25,44.25,48.25,2998300,20.9679101811208,22.2059189253529,20.3650137294687,22.2059189253529,6514838.47555752,0.0,1.0
2000-02-03,48.63,49.0,45.81,46.0,3202300,22.3808049189619,22.5510886495812,21.0829667558636,21.1704097526681,6958098.6726738,0.0,1.0
2000-02-04,48.0,49.25,47.88,48.56,1296600,22.0908623506102,22.666145224324,22.0356351947336,22.3485890780339,2817309.66461257,0.0,1.0
2000-02-07,46.5,48.25,46.5,48.0,1554500,21.4005229021536,22.2059189253529,21.4005229021536,22.0908623506102,3377686.1589081,0.0,1.0
2000-02-08,46.56,47.0,46.0,47.0,2684900,21.4281364800918,21.6306360516391,21.1704097526681,21.6306360516391,5833869.13351713,0.0,1.0
2000-02-09,45.0,46.94,44.81,46.56,2266800,20.710183453697,21.6030224737008,20.6227404568925,21.4281364800918,4925403.01383911,0.0,1.0
2000-02-10,47.38,47.88,45.06,45.19,2229900,21.8055220452481,22.0356351947336,20.7377970316353,20.7976264505015,4845225.06641954,0.0,1.0
2000-02-11,45.81,47.0,45.5,47.0,1208300,21.0829667558636,21.6306360516391,20.9402966031825,21.6306360516391,2625447.53027253,0.0,1.0
2000-02-14,46.31,47.75,45.63,45.94,1729900,21.3130799053491,21.9758057758674,21.0001260220488,21.1427961747298,3758803.01466396,0.0,1.0
2000-02-15,46.06,47.0,45.44,46.56,2317100,21.1980233306063,21.6306360516391,20.9126830252443,21.4281364800918,5034697.07224572,0.0,1.0
2000-02-16,45.88,46.31,45.5,46.25,2399200,21.1151825967915,21.3130799053491,20.9402966031825,21.2854663274108,5213087.57314399,0.0,1.0
2000-02-17,45.44,46.06,45.06,45.94,1387600,20.9126830252443,21.1980233306063,20.7377970316353,21.1427961747298,3015038.47803209,0.0,1.0
2000-02-18,44.5,45.56,43.63,45.44,1585800,20.4800703042115,20.9679101811208,20.0796734241067,20.9126830252443,3445696.179348,0.0,1.0
2000-02-22,41.88,44.56,40.0,44.5,4049700,19.2742774009074,20.5076838821498,18.4090519588418,20.4800703042115,8799366.76598913,0.0,1.0
2000-02-23,43.44,44.44,41.81,41.94,2999700,19.9922304273022,20.4524567262732,19.2420615599794,19.3018909788456,6517880.45730243,0.0,1.0
2000-02-24,44.63,45.06,44.06,44.38,2610800,20.5398997230777,20.7377970316353,20.2775707326642,20.424843148335,5672861.38544695,0.0,1.0
2000-02-25,42.94,45.06,42.94,44.63,2241700,19.7621172778167,20.7377970316353,19.7621172778167,20.5398997230777,4870864.62684096,0.0,1.0
2000-02-28,44.5,45.0,42.75,42.88,2535600,20.4800703042115,20.710183453697,19.6746742810122,19.7345036998784,5509463.5088629,0.0,1.0
2000-02-29,43.56,45.31,43.19,44.88,2114100,20.0474575831787,20.852853606378,19.8771738525594,20.6549562978205,4593609.71923295,0.0,1.0
2000-03-01,44.25,44.94,43.56,43.56,1471600,20.3650137294687,20.6825698757588,20.0474575831787,20.0474575831787,3197557.38272703,0.0,1.0
2000-03-02,43.25,44.31,43.25,44.19,1323400,19.9047874304977,20.392627307407,19.9047874304977,20.3374001515305,2875541.88658667,0.0,1.0
2000-03-03,43.19,44.5,42.5,42.5,2809500,19.8771738525594,20.4800703042115,19.5596177062694,19.5596177062694,6104605.50881462,0.0,1.0
2000-03-06,43.94,44.38,43.19,43.19,2528900,20.2223435767877,20.424843148335,19.8771738525594,19.8771738525594,5494905.45336938,0.0,1.0
2000-03-07,43.5,44.88,43.44,44.0,2734600,20.0198440052404,20.6549562978205,19.9922304273022,20.249957154726,5941859.48546164,0.0,1.0
2000-03-08,43.25,44.13,43.25,43.38,2231500,19.9450572316577,20.3508757371804,19.9450572316577,20.0050076927008,4838911.91080721,0.0875,1.0
2000-03-09,44.0,44.13,43.13,43.25,3092700,20.2909252761373,20.3508757371804,19.8897183445409,19.9450572316577,6706387.12370759,0.0,1.0
2000-03-10,44.13,44.75,43.63,44.06,2254100,20.3508757371804,20.6367933206169,20.1202970408607,20.3185947196956,4887919.04017502,0.0,1.0
2000-03-13,45.06,45.38,43.81,44.0,1792900,20.7797521123351,20.9273224779798,20.2033053715358,20.2909252761373,3887826.64794366,0.0,1.0
2000-03-14,47.25,48.0,46.25,48.0,2700300,21.7896868022156,22.1355548466952,21.3285294095761,22.1355548466952,5855484.5766313,0.0,1.0
2000-03-15,49.13,49.5,47.19,47.25,4394400,22.6566627003778,22.8272909356544,21.7620173586572,21.7896868022156,9529067.66786972,0.0,1.0
2000-03-16,54.75,55.44,50.0,50.0,6838200,25.2483672470117,25.566565847933,23.0578696319742,23.0578696319742,14828343.010747,0.0,1.0
2000-03-17,54.0,54.75,53.0,54.75,3553700,24.9024992025321,25.2483672470117,24.4413418098926,25.2483672470117,7706045.82452863,0.0,1.0
2000-03-20,52.25,53.69,51.25,53.5,2472200,24.095473765413,24.7595404108139,23.6343163727735,24.6719205062124,5360859.5231448,0.0,1.0
2000-03-21,52.5,53.0,51.13,51.13,2277100,24.2107631135729,24.4413418098926,23.5789774856568,23.5789774856568,4937793.55236349,0.0,1.0
2000-03-22,51.38,52.5,50.31,51.75,2591800,23.6942668338167,24.2107631135729,23.2008284236924,23.8648950690933,5620206.98652482,0.0,1.0
2000-03-23,51.44,51.94,50.38,50.38,2529000,23.721936277375,23.9525149736948,23.2331094411772,23.2331094411772,5484027.8836798,0.0,1.0
2000-03-24,52.0,52.94,51.0,51.0,2204400,23.9801844172531,24.4136723663342,23.5190270246137,23.5190270246137,4780146.72470691,0.0,1.0
2000-03-27,51.94,53.5,51.75,51.75,2425500,23.9525149736948,24.6719205062124,23.8648950690933,23.8648950690933,5259592.57883169,0.0,1.0
2000-03-28,48.44,52.19,48.44,51.94,2987500,22.3384640994566,24.0678043218546,22.3384640994566,23.9525149736948,6478265.44187164,0.0,1.0
2000-03-29,47.63,49.75,47.0,49.13,2327200,21.9649266114186,22.9425802838143,21.6743974540557,22.6566627003778,5046433.25065228,0.0,1.0
2000-03-30,47.44,49.44,47.06,48.25,2316200,21.8773067068171,22.7996214920961,21.7020668976141,22.2508441948551,5022580.22308388,0.0,1.0
2000-03-31,48.25,49.19,47.38,47.44,3128700,22.2508441948551,22.6843321439362,21.8496372632587,21.8773067068171,6784451.5775678,0.0,1.0
2000-04-03,50.0,51.81,49.38,49.75,2632600,23.0578696319742,23.8925645126516,22.7719520485377,22.9425802838143,5708680.03423306,0.0,1.0
2000-04-04,51.0,53.13,49.5,50.94,3094000,23.5190270246137,24.5012922709358,22.8272909356544,23.4913575810553,6709206.11787476,0.0,1.0
2000-04-05,50.19,51.94,48.44,51.94,3224300,23.1454895365757,23.9525149736948,22.3384640994566,23.9525149736948,6991756.07170769,0.0,1.0
2000-04-06,52.44,52.88,50.38,50.44,1799300,24.1830936700145,24.3860029227759,23.2331094411772,23.2607788847355,3901704.77307436,0.0,1.0
2000-04-07,52.13,52.88,51.75,52.63,1735900,24.0401348782963,24.3860029227759,23.8648950690933,24.270713574616,3764224.59599832,0.0,1.0
2000-04-10,51.81,52.88,50.63,52.88,1938800,23.8925645126516,24.3860029227759,23.348398789337,24.3860029227759,4204204.53178268,0.0,1.0
2000-04-11,51.0,52.25,50.88,51.81,1954500,23.5190270246137,24.095473765413,23.4636881374969,23.8925645126516,4238249.30749393,0.0,1.0
2000-04-12,49.75,51.0,48.38,51.0,2969600,22.9425802838143,23.5190270246137,22.3107946558982,23.5190270246137,6439450.06064671,0.0,1.0
2000-04-13,47.81,50.19,47.81,49.75,1902000,22.0479349420937,23.1454895365757,22.0479349420937,22.9425802838143,4124405.31228113,0.0,1.0
2000-04-14,46.0,47.31,45.75,46.0,3484900,21.2132400614162,21.817356245774,21.0979507132564,21.2132400614162,7556855.97937357,0.0,1.0
2000-04-17,46.63,47.31,44.69,46.13,3125100,21.5037692187791,21.817356245774,20.6091238770585,21.2731905224594,6776645.13218179,0.0,1.0
2000-04-18,49.0,50.31,48.06,48.63,3127600,22.5967122393347,23.2008284236924,22.1632242902536,22.4260840040581,6782066.27481096,0.0,1.0
2000-04-19,49.13,50.19,48.56,49.0,1430900,22.6566627003778,23.1454895365757,22.3938029865733,22.5967122393347,3102845.19523821,0.0,1.0
2000-04-20,50.63,51.63,49.69,50.0,2597000,23.348398789337,23.8095561819765,22.9149108402559,23.0578696319742,5631482.96319354,0.0,1.0
2000-04-24,53.94,54.13,49.69,50.63,3467700,24.8748297589737,24.9624496635752,22.9149108402559,23.348398789337,7519558.5180848,0.0,1.0
2000-04-25,53.94,53.94,52.56,53.5,1818000,24.8748297589737,24.8748297589737,24.2384325571312,24.6719205062124,3942254.91994064,0.0,1.0
2000-04-26,53.25,54.13,52.88,53.31,1673500,24.5566311580525,24.9624496635752,24.3860029227759,24.5843006016109,3628912.87597396,0.0,1.0
2000-04-27,54.25,54.88,52.25,52.25,2810000,25.017788550692,25.3083177080548,24.095473765413,24.095473765413,6093364.31519977,0.0,1.0
2000-04-28,53.81,55.19,53.5,54.88,1769000,24.8148792979306,25.4512764997731,24.6719205062124,25.3083177080548,3836000.52440869,0.0,1.0
2000-05-01,53.94,56.0,53.63,53.75,2003800,24.8748297589737,25.8248139878111,24.7318709672555,24.7872098543722,4345154.2401414,0.0,1.0
2000-05-02,53.19,53.94,52.19,53.94,1740300,24.5289617144941,24.8748297589737,24.0678043218546,24.8748297589737,3773765.80702569,0.0,1.0
2000-05-03,52.13,53.25,50.25,53.0,1819200,24.0401348782963,24.5566311580525,23.173158980134,24.4413418098926,3944857.06840264,0.0,1.0
2000-05-04,52.19,53.06,51.81,52.13,1623900,24.0678043218546,24.469011253451,23.8925645126516,24.0401348782963,3521357.40621101,0.0,1.0
2000-05-05,51.81,52.81,50.75,51.94,1669900,23.8925645126516,24.3537219052911,23.4037376764538,23.9525149736948,3621106.43058794,0.0,1.0
2000-05-08,52.0,52.31,51.19,52.06,684000,23.9801844172531,24.1231432089714,23.6066469292152,24.0078538608115,1483224.623344,0.0,1.0
2000-05-09,50.5,52.75,49.0,52.0,1400600,23.2884483282939,24.3260524617327,22.5967122393347,23.9801844172531,3037140.94657253,0.0,1.0
2000-05-10,51.06,51.88,49.88,50.56,2437900,23.546696468172,23.9248455301364,23.0025307448574,23.3161177718523,5286481.44627244,0.0,1.0
2000-05-11,52.69,53.75,51.44,52.0,1954400,24.2983830181744,24.7872098543722,23.721936277375,23.9801844172531,4238032.46178877,0.0,1.0
2000-05-12,51.75,52.75,51.0,52.5,862000,23.8648950690933,24.3260524617327,23.5190270246137,24.2107631135729,1869209.97854171,0.0,1.0
2000-05-15,51.88,52.25,50.69,51.75,994300,23.9248455301364,24.095473765413,23.3760682328954,23.8648950690933,2156096.84647798,0.0,1.0
2000-05-16,53.38,53.81,51.88,52.88,1363300,24.6165816190956,24.8148792979306,23.9248455301364,24.3860029227759,2956257.49854515,0.0,1.0
2000-05-17,52.5,52.94,51.06,52.94,1067000,24.2107631135729,24.4136723663342,23.546696468172,24.4136723663342,2313743.67413458,0.0,1.0
2000-05-18,51.44,53.81,51.38,53.81,1144400,23.721936277375,24.8148792979306,23.6942668338167,24.8148792979306,2481582.24993403,0.0,1.0
2000-05-19,51.13,52.81,50.88,52.81,1218200,23.5789774856568,24.3537219052911,23.4636881374969,24.3537219052911,2641614.38034746,0.0,1.0
2000-05-22,52.69,53.0,49.75,51.63,2136800,24.2983830181744,24.4413418098926,22.9425802838143,23.8095561819765,4633559.02801383,0.0,1.0
2000-05-23,53.75,53.81,52.25,52.75,2137400,24.7872098543722,24.8148792979306,24.095473765413,24.3260524617327,4634860.10224485,0.0,1.0
2000-05-24,55.5,55.5,53.5,53.75,2674800,25.5942352914913,25.5942352914913,24.6719205062124,24.7872098543722,5800188.92181366,0.0,1.0
2000-05-25,56.0,56.25,54.38,55.75,2684600,25.8248139878111,25.9401033359709,25.0777390117351,25.7095246396512,5821439.80092004,0.0,1.0
2000-05-26,53.56,55.56,52.81,55.5,1703400,24.6995899497707,25.6219047350497,24.3537219052911,25.5942352914913,3693749.74181897,0.0,1.0
2000-05-30,55.75,55.94,53.25,53.56,2466700,25.7095246396512,25.7971445442527,24.5566311580525,24.6995899497707,5348933.0093606,0.0,1.0
2000-05-31,54.94,55.94,54.88,55.94,2438700,25.3359871516132,25.7971445442527,25.3083177080548,25.7971445442527,5288216.21191377,0.0,1.0
2000-06-01,55.13,55.44,54.56,54.94,3427800,25.4236070562147,25.566565847933,25.1607473424102,25.3359871516132,7433037.08172306,0.0,1.0
2000-06-02,57.0,57.0,55.94,56.0,3064800,26.2859713804506,26.2859713804506,25.7971445442527,25.8248139878111,6645887.17196592,0.0,1.0
2000-06-05,57.13,57.94,56.0,56.0,1777500,26.3459218414937,26.7194593295317,25.8248139878111,25.8248139878111,3854432.4093479,0.0,1.0
2000-06-06,57.69,57.81,56.63,56.75,1694700,26.6041699813718,26.6595088684885,26.1153431451739,26.1706820322907,3674884.16546942,0.0,1.0
2000-06-07,57.38,57.75,56.69,57.31,1281000,26.5015624615095,26.6724508914635,26.1828786326764,26.4692322180047,2773564.01558421,0.0875,1.0
2000-06-08,55.75,57.19,55.38,57.19,1264200,25.7487296484691,26.413808943425,25.5778412185151,26.413808943425,2737189.40554375,0.0,1.0
2000-06-09,56.19,56.75,55.5,55.69,1364100,25.9519483219278,26.2105902699663,25.6332644930948,25.7210180111792,2953488.42596286,0.0,1.0
2000-06-12,55.15,56.13,55.15,55.94,540300,25.4716132755707,25.924236684638,25.4716132755707,25.8364831665535,1169833.44076514,0.0,1.0
2000-06-13,54.19,55.63,53.75,55.25,1892400,25.0282270789334,25.6933063738894,24.8250084054747,25.5177993377205,4097340.0024134,0.0,1.0
2000-06-14,54.56,54.69,53.25,54.06,2257500,25.1991155088874,25.259157389682,24.5940780947261,24.9681851981388,4887838.22418528,0.0,1.0
2000-06-15,54.69,55.56,54.31,54.44,1494500,25.259157389682,25.6609761303846,25.0836503535131,25.1436922343077,3235824.68484825,0.0,1.0
2000-06-16,54.88,55.38,54.25,54.75,3170100,25.3469109077665,25.5778412185151,25.0559387162233,25.2868690269719,6863759.00531108,0.0,1.0
2000-06-19,54.63,55.0,53.5,54.38,1225000,25.2314457523922,25.4023341823462,24.7095432501004,25.1159805970179,2652315.31544938,0.0,1.0
2000-06-20,52.25,54.56,52.0,54.56,1647100,24.1322174732289,25.1991155088874,24.0167523178546,25.1991155088874,3566227.39271564,0.0,1.0
2000-06-21,52.44,54.0,52.06,53.0,1686500,24.2199709913133,24.940473560849,24.0444639551444,24.4786129393518,3651534.51388194,0.0,1.0
2000-06-22,52.63,53.19,52.06,52.44,1582200,24.3077245093978,24.5663664574362,24.0444639551444,24.2199709913133,3425708.80988082,0.0,1.0
2000-06-23,53.0,53.5,52.31,53.0,5689000,24.4786129393518,24.7095432501004,24.1599291105187,24.4786129393518,12317568.8404828,0.0,1.0
2000-06-26,52.88,53.13,52.13,53.0,2077100,24.4231896647721,24.5386548201464,24.0767941986492,24.4786129393518,4497244.19732237,0.0,1.0
2000-06-27,52.19,53.13,51.75,52.88,1136300,24.104505835939,24.5386548201464,23.9012871624803,24.4231896647721,2460266.03505725,0.0,1.0
2000-06-28,53.86,54.13,52.06,52.19,1752000,24.8758130738394,25.0005154416436,24.0444639551444,24.104505835939,3793352.18993249,0.0,1.0
2000-06-29,51.56,53.56,51.5,53.56,1838800,23.8135336443958,24.7372548873902,23.785822007106,24.7372548873902,3981287.67514148,0.0,1.0
2000-06-30,53.56,53.69,51.13,51.81,2611800,24.7372548873902,24.7972967681848,23.614933577152,23.9289987997701,5654952.76807403,0.0,1.0
2000-07-03,52.31,53.94,51.94,53.81,682700,24.1599291105187,24.9127619235591,23.9890406805647,24.8527200427645,1478151.56396513,0.0,1.0
2000-07-05,52.25,53.13,51.63,53.0,1189000,24.1322174732289,24.5386548201464,23.8458638879006,24.4786129393518,2574369.72250556,0.0,1.0
2000-07-06,52.75,53.0,52.25,52.31,1534100,24.3631477839775,24.4786129393518,24.1322174732289,24.1599291105187,3321564.83708644,0.0,1.0
2000-07-07,51.75,53.38,50.88,52.94,1753300,23.9012871624803,24.6541199755207,23.4994684217777,24.4509013020619,3796166.89189991,0.0,1.0
2000-07-10,52.06,52.44,51.75,52.0,1893800,24.0444639551444,24.2199709913133,23.9012871624803,24.0167523178546,4100371.21991676,0.0,1.0
2000-07-11,51.5,52.56,51.13,52.5,2703300,23.785822007106,24.275394265893,23.614933577152,24.2476826286032,5853064.48347289,0.0,1.0
2000-07-12,52.69,53.19,51.81,52.0,1264100,24.3354361466876,24.5663664574362,23.9289987997701,24.0167523178546,2736972.89000781,0.0,1.0
2000-07-13,53.5,54.0,52.19,52.88,1589000,24.7095432501004,24.940473560849,24.104505835939,24.4231896647721,3440431.86632576,0.0,1.0
2000-07-14,53.19,53.88,52.44,53.19,1294900,24.5663664574362,24.8850502862693,24.2199709913133,24.5663664574362,2803659.67508196,0.0,1.0
2000-07-17,53.63,53.88,53.06,53.19,1093700,24.769585130895,24.8850502862693,24.5063245766416,24.5663664574362,2368030.4167404,0.0,1.0
2000-07-18,53.56,54.75,53.44,54.0,1187100,24.7372548873902,25.2868690269719,24.6818316128105,24.940473560849,2570255.92732241,0.0,1.0
2000-07-19,54.38,54.81,53.56,54.25,904300,25.1159805970179,25.3145806642617,24.7372548873902,25.0559387162233,1957949.99164153,0.0,1.0
2000-07-20,53.81,54.63,53.69,54.44,1073600,24.8527200427645,25.2314457523922,24.7972967681848,25.1436922343077,2324510.79401343,0.0,1.0
2000-07-21,52.94,54.0,52.63,53.44,1194200,24.4509013020619,24.940473560849,24.3077245093978,24.6818316128105,2585628.53037523,0.0,1.0
2000-07-24,52.75,53.5,52.06,52.06,818900,24.3631477839775,24.7095432501004,24.0444639551444,24.0444639551444,1773045.72393591,0.0,1.0
2000-07-25,50.94,52.75,50.88,52.5,1624800,23.5271800590675,24.3631477839775,23.4994684217777,24.2476826286032,3517944.42819768,0.0,1.0
2000-07-26,49.69,51.5,49.5,51.25,2379400,22.949854282196,23.785822007106,22.8621007641116,23.6703568517317,5151770.66251449,0.0,1.0
2000-07-27,50.5,51.25,50.19,50.19,1259600,23.3239613856088,23.6703568517317,23.1807845929446,23.1807845929446,2727229.69088982,0.0,1.0
2000-07-28,49.81,51.19,49.5,50.88,1261800,23.0052775567757,23.6426452144418,22.8621007641116,23.4994684217777,2731993.03268084,0.0,1.0
2000-07-31,49.56,50.75,49.5,49.81,1631600,22.8898124014014,23.4394265409831,22.8621007641116,23.0052775567757,3532667.48464261,0.0,1.0
2000-08-01,50.5,51.0,50.25,50.63,1070400,23.3239613856088,23.5548916963574,23.2084962302345,23.3840032664034,2317582.29686286,0.0,1.0
2000-08-02,52.0,52.0,50.31,50.75,1539100,24.0167523178546,24.0167523178546,23.2362078675243,23.4394265409831,3332390.61388419,0.0,1.0
2000-08-03,52.19,52.81,51.44,51.63,1671600,24.104505835939,24.3908594212673,23.7581103698161,23.8458638879006,3619273.69902464,0.0,1.0
2000-08-04,53.63,53.94,52.0,52.06,1122700,24.769585130895,24.9127619235591,24.0167523178546,24.0444639551444,2430819.92216736,0.0,1.0
2000-08-07,53.5,53.56,52.31,53.44,1042900,24.7095432501004,24.7372548873902,24.1599291105187,24.6818316128105,2258040.52447523,0.0,1.0
2000-08-08,54.44,54.56,53.5,53.5,1321700,25.1436922343077,25.1991155088874,24.7095432501004,24.7095432501004,2861685.83871792,0.0,1.0
2000-08-09,54.56,54.63,53.44,53.69,1736400,25.1991155088874,25.2314457523922,24.6818316128105,24.7972967681848,3759575.76632351,0.0,1.0
2000-08-10,54.31,54.94,54.0,54.81,980600,25.0836503535131,25.3746225450563,24.940473560849,25.3145806642617,2123151.34557523,0.0,1.0
2000-08-11,56.13,56.19,54.75,54.88,1622800,25.924236684638,25.9519483219278,25.2868690269719,25.3469109077665,3513614.11747857,0.0,1.0
2000-08-14,58.0,58.0,54.19,55.88,2050900,26.7879160468378,26.7879160468378,25.0282270789334,25.8087715292637,4440517.12690214,0.0,1.0
2000-08-15,58.13,58.69,57.56,58.0,2342500,26.8479579276324,27.1065998756708,26.584697373379,26.7879160468378,5071876.42974708,0.0,1.0
2000-08-16,57.5,58.63,57.5,58.0,1292200,26.5569857360892,27.078888238381,26.5569857360892,26.7879160468378,2797813.75561117,0.0,1.0
2000-08-17,57.06,58.38,56.31,58.25,1679900,26.3537670626304,26.9634230830067,26.0073715965075,26.9033812022121,3637244.48850891,0.0,1.0
2000-08-18,58.88,58.88,57.06,57.25,1290400,27.1943533937553,27.1943533937553,26.3537670626304,26.4415205807149,2793916.47596398,0.0,1.0
2000-08-21,59.13,59.31,58.0,58.63,1169900,27.3098185491296,27.3929534609991,26.7879160468378,27.078888238381,2533015.25513815,0.0,1.0
2000-08-22,59.25,59.5,58.44,58.5,1017000,27.3652418237093,27.4807069790836,26.9911347202965,27.0188463575864,2201963.00066287,0.0,1.0
2000-08-23,58.75,59.44,58.69,59.25,1274100,27.1343115129607,27.4529953417937,27.1065998756708,27.3652418237093,2758624.44360331,0.0,1.0
2000-08-24,58.75,59.69,58.06,58.69,1471200,27.1343115129607,27.5684604971681,26.8156276841276,27.1065998756708,3185376.56497071,0.0,1.0
2000-08-25,58.5,59.06,58.13,58.63,1122100,27.0188463575864,27.2774883056248,26.8479579276324,27.078888238381,2429520.82895163,0.0,1.0
2000-08-28,60.0,60.44,58.13,58.13,1925600,27.7116372898322,27.914855963291,26.8479579276324,26.8479579276324,4169223.16035047,0.0,1.0
2000-08-29,59.31,60.25,59.19,60.25,1714100,27.3929534609991,27.8271024452065,27.3375301864194,27.8271024452065,3711292.80180554,0.0,1.0
2000-08-30,59.06,59.69,58.81,59.38,1201000,27.2774883056248,27.5684604971681,27.1620231502505,27.4252837045039,2600351.58682017,0.0,1.0
2000-08-31,59.64,60.69,59.06,59.06,1634200,27.5453674660932,28.0303211186653,27.2774883056248,27.2774883056248,3538296.88857745,0.0,1.0
2000-09-01,60.31,60.94,59.69,60.94,1162100,27.8548140824963,28.1457862740396,27.5684604971681,28.1457862740396,2516127.04333365,0.0,1.0
2000-09-05,61.25,61.63,60.69,60.75,1471800,28.2889630667037,28.4644701028726,28.0303211186653,28.0580327559551,3186675.65818644,0.0,1.0
2000-09-06,61.56,62.25,61.0,62.0,1769400,28.4321398593678,28.7508236882009,28.1734979113294,28.6353585328266,3831025.89318868,0.0,1.0
2000-09-07,61.82,62.06,61.19,61.56,911400,28.5522236209571,28.6630701701164,28.2612514294139,28.4321398593678,1973322.59469434,0.0,1.0
2000-09-08,62.56,62.94,60.88,61.38,1656200,28.894000480865,29.069507517034,28.1180746367497,28.3490049474983,3585930.30648756,0.0,1.0
2000-09-11,63.0,63.44,62.06,62.81,1208000,29.0972191543238,29.3004378277826,28.6630701701164,29.0094656362393,2615507.67433702,0.0,1.0
2000-09-12,62.69,63.44,62.5,63.25,2048600,28.9540423616597,29.3004378277826,28.8662888435752,29.2126843096981,4435537.26957517,0.0,1.0
2000-09-13,63.88,63.88,62.13,62.94,2537700,29.5440693056223,29.5440693056223,28.7347061045447,29.1093256433292,5486998.90739663,0.0875,1.0
2000-09-14,63.94,64.44,63.0,63.63,2087400,29.5718189010879,29.8030655299672,29.1370752387947,29.4284459911827,4513363.09228818,0.0,1.0
2000-09-15,63.44,64.0,63.0,63.44,1951300,29.3405722722085,29.5995684965534,29.1370752387947,29.3405722722085,4219088.5321366,0.0,1.0
2000-09-18,62.75,64.44,62.56,64.25,2049900,29.0214519243551,29.8030655299672,28.9335782053809,29.715191810993,4432280.82920453,0.0,1.0
2000-09-19,63.13,63.81,62.69,63.25,1773400,29.1971993623034,29.5116947775792,28.9937023288895,29.2526985532344,3834434.27606776,0.0,1.0
2000-09-20,61.38,62.88,60.75,62.88,2475300,28.3878361612257,29.0815760478637,28.0964654088378,29.0815760478637,5352078.02162544,0.0,1.0
2000-09-21,62.13,63.06,60.63,61.5,1825500,28.7347061045447,29.1648248342602,28.0409662179067,28.4433353521568,3947084.56691199,0.0,1.0
2000-09-22,62.88,63.0,61.75,62.19,1573900,29.0815760478637,29.1370752387947,28.5589586665964,28.7624557000102,3403076.63646276,0.0,1.0
2000-09-25,64.31,64.5,62.88,63.13,2583800,29.7429414064586,29.8308151254327,29.0815760478637,29.1971993623034,5586676.03614745,0.0,1.0
2000-09-26,67.19,67.25,64.5,64.5,3764300,31.0749219888035,31.102671584269,29.8308151254327,29.8308151254327,8139145.67802069,0.0,1.0
2000-09-27,66.31,67.88,65.38,67.19,1911000,30.6679279219758,31.3940423366569,30.2378091922603,31.0749219888035,4131952.12674271,0.0,1.0
2000-09-28,66.94,66.94,65.0,66.06,1458500,30.9592986743638,30.9592986743638,30.062061754312,30.5523046075362,3153559.48553335,0.0,1.0
2000-09-29,66.88,67.19,66.38,66.94,2287600,30.9315490788983,31.0749219888035,30.7003024500189,30.9592986743638,4946234.26747075,0.0,1.0
2000-10-02,64.81,66.69,63.5,66.0,1749300,29.9741880353379,30.8436753599241,29.368321867674,30.5245550120707,3782325.40832601,0.0,1.0
2000-10-03,63.81,65.06,63.25,64.81,1748300,29.5116947775792,30.0898113497775,29.2526985532344,29.9741880353379,3780163.21464379,0.0,1.0
2000-10-04,62.94,64.5,62.5,63.88,1555600,29.1093256433292,29.8308151254327,28.9058286099154,29.5440693056223,3363508.49207794,0.0,1.0
2000-10-05,63.88,64.19,63.0,63.38,1997000,29.5440693056223,29.6874422155275,29.1370752387947,29.312822676743,4317900.78341454,0.0,1.0
2000-10-06,63.56,64.5,63.38,63.88,1851100,29.3960714631396,29.8308151254327,29.312822676743,29.5440693056223,4002436.72517708,0.0,1.0
2000-10-09,63.63,64.5,63.25,63.56,1086800,29.4284459911827,29.8308151254327,29.2526985532344,29.3960714631396,2349872.09384823,0.0,1.0
2000-10-10,64.81,65.25,63.69,64.38,2434000,29.9741880353379,30.1776850687517,29.4561955866482,29.7753159345017,5262779.42254931,0.0,1.0
2000-10-11,64.06,65.63,64.06,64.94,1976600,29.6273180920189,30.3534325067,29.6273180920189,30.0343121588465,4273792.03229703,0.0,1.0
2000-10-12,65.0,65.44,63.38,63.81,2001600,30.062061754312,30.2655587877258,29.312822676743,29.5116947775792,4327846.8743528,0.0,1.0
2000-10-13,63.19,64.75,62.38,64.75,2937700,29.2249489577689,29.9464384398724,28.8503294189844,29.9464384398724,6351876.38028887,0.0,1.0
2000-10-16,60.31,61.38,59.13,61.0,4173000,27.892968375424,28.3878361612257,27.3472263312688,28.2120887232774,9022834.23594834,0.0,1.0
2000-10-17,59.94,60.44,59.38,60.31,2541700,27.7218458700533,27.9530924989326,27.4628496457084,27.892968375424,5495647.68212554,0.0,1.0
2000-10-18,60.5,60.88,59.38,59.94,3222300,27.9808420943981,28.1565895323464,27.4628496457084,27.7218458700533,6967236.70225171,0.0,1.0
2000-10-19,61.31,61.44,60.38,60.88,2092600,28.3554616331826,28.4155857566912,27.9253429034671,28.1565895323464,4524606.49943578,0.0,1.0
2000-10-20,62.63,63.0,60.75,60.75,2039200,28.965952733424,29.1370752387947,28.0964654088378,28.0964654088378,4409145.35680467,0.0,1.0
2000-10-23,61.44,62.94,60.88,62.44,1817000,28.4155857566912,29.1093256433292,28.1565895323464,28.8780790144499,3928705.92061303,0.0,1.0
2000-10-24,63.56,64.0,61.63,61.63,2130000,29.3960714631396,29.5995684965534,28.5034594756654,28.5034594756654,4605472.5431512,0.0,1.0
2000-10-25,64.31,64.75,63.25,63.75,3266800,29.7429414064586,29.9464384398724,29.2526985532344,29.4839451821137,7063454.32111096,0.0,1.0
2000-10-26,63.5,64.88,63.13,64.31,1819200,29.368321867674,30.006562563381,29.1971993623034,29.7429414064586,3933462.74671394,0.0,1.0
2000-10-27,63.06,63.81,62.25,63.25,1524300,29.1648248342602,29.5116947775792,28.7902052954757,29.2526985532344,3295831.82982413,0.0,1.0
2000-10-30,66.0,66.0,63.5,63.69,1941300,30.5245550120707,30.5245550120707,29.368321867674,29.4561955866482,4197466.59531428,0.0,1.0
2000-10-31,65.31,66.31,64.19,66.0,2155900,30.2054346642172,30.6679279219758,29.6874422155275,30.5245550120707,4661473.35952098,0.0,1.0
2000-11-01,64.75,65.69,64.0,65.31,1142900,29.9464384398724,30.3811821021655,29.5995684965534,30.2054346642172,2471171.15942136,0.0,1.0
2000-11-02,65.5,65.75,65.06,65.63,1697300,30.2933083831913,30.408931697631,30.0898113497775,30.3534325067,3669891.33685003,0.0,1.0
2000-11-03,64.19,65.81,63.88,65.5,1043700,29.6874422155275,30.4366812930965,29.5440693056223,30.2933083831913,2256681.54614409,0.0,1.0
2000-11-06,65.13,65.25,63.56,64.19,1320900,30.1221858778206,30.1776850687517,29.3960714631396,29.6874422155275,2856041.63485842,0.0,1.0
2000-11-07,64.88,65.38,64.25,65.38,1161000,30.006562563381,30.2378091922603,29.715191810993,30.2378091922603,2510306.86506974,0.0,1.0
2000-11-08,64.81,66.0,64.5,66.0,1240900,29.9741880353379,30.5245550120707,29.8308151254327,30.5245550120707,2683066.14027997,0.0,1.0
2000-11-09,65.0,66.31,64.63,64.81,2134900,30.062061754312,30.6679279219758,29.8909392489413,29.9741880353379,4616067.29219414,0.0,1.0
2000-11-10,66.44,68.0,65.63,66.5,2770600,30.7280520454845,31.449541527588,30.3534325067,30.75580164095,5990573.81598813,0.0,1.0
2000-11-13,65.06,65.88,64.13,65.88,2952300,30.0898113497775,30.4690558211396,29.659692620062,30.4690558211396,6383444.40804945,0.0,1.0
2000-11-14,66.94,66.94,64.94,65.25,2885700,30.9592986743638,30.9592986743638,30.0343121588465,30.1776850687517,6239442.30881288,0.0,1.0
2000-11-15,67.44,67.44,66.44,66.94,2468000,31.1905453032431,31.1905453032431,30.7280520454845,30.9592986743638,5336294.00774516,0.0,1.0
2000-11-16,67.06,67.31,66.31,67.31,1808500,31.0147978652948,31.1304211797345,30.6679279219758,31.1304211797345,3910327.27431407,0.0,1.0
2000-11-17,67.81,68.38,67.19,67.75,2770800,31.3616678086138,31.6252889655362,31.0749219888035,31.3339182131483,5991006.25472459,0.0,1.0
2000-11-20,68.88,68.94,67.81,67.88,2468200,31.8565355944156,31.8842851898811,31.3616678086138,31.3940423366569,5336726.44648159,0.0,1.0
2000-11-21,68.38,69.31,68.0,68.56,2620000,31.6252889655362,32.0554076952518,31.449541527588,31.7085377519328,5664947.44744421,0.0,1.0
2000-11-22,68.38,68.88,67.63,68.81,2027200,31.6252889655362,31.8565355944156,31.2784190222173,31.8241610663725,4383199.03261791,0.0,1.0
2000-11-24,68.69,69.0,68.0,69.0,492700,31.7686618754414,31.9120347853466,31.449541527588,31.9120347853466,1065312.82723502,0.0,1.0
2000-11-27,67.81,68.94,67.5,68.69,1951200,31.3616678086138,31.8842851898811,31.2182948987086,31.7686618754414,4218872.31276837,0.0,1.0
2000-11-28,67.63,68.5,66.75,67.81,2292900,31.2784190222173,31.6807881564673,30.8714249553896,31.3616678086138,4957693.89398657,0.0,1.0
2000-11-29,66.44,67.75,66.0,67.63,2317100,30.7280520454845,31.3339182131483,30.5245550120707,31.2784190222173,5010018.98109655,0.0,1.0
2000-11-30,66.0,66.25,65.06,65.5,2148300,30.5245550120707,30.6401783265103,30.0898113497775,30.2933083831913,4645040.68753602,0.0,1.0
2000-12-01,64.94,66.0,64.5,66.0,2205300,30.0343121588465,30.5245550120707,29.8308151254327,30.5245550120707,4768285.72742317,0.0,1.0
2000-12-04,65.19,65.94,65.0,65.44,1410300,30.1499354732862,30.4968054166051,30.062061754312,30.2655587877258,3049341.75004983,0.0,1.0
2000-12-05,65.31,65.31,63.31,65.0,2538500,30.2054346642172,30.2054346642172,29.2804481486999,30.062061754312,5488728.66234241,0.0,1.0
2000-12-06,66.19,66.5,63.5,63.5,2706800,30.6124287310448,30.75580164095,29.368321867674,29.368321867674,5852625.85906183,0.0,1.0
2000-12-07,65.06,65.69,64.69,65.0,1307200,30.1372169086978,30.4290467066148,29.9658248051592,30.1094235946105,2821973.64997745,0.1025,1.0
2000-12-08,63.0,64.88,62.0,64.63,2450700,29.1829797916994,30.0538369664358,28.7197578902438,29.9380314910719,5290552.95593614,0.0,1.0
2000-12-11,61.25,63.75,61.0,63.75,2128800,28.3723414641522,29.530396217791,28.2565359887883,29.530396217791,4595637.62704405,0.0,1.0
2000-12-12,61.81,62.31,61.38,62.0,1367300,28.6317457289673,28.8633566796951,28.4325603113414,28.7197578902438,2951717.08354817,0.0,1.0
2000-12-13,62.25,62.88,61.88,62.0,2009200,28.8355633656077,29.1273931635247,28.6641712620692,28.7197578902438,4337446.03544576,0.0,1.0
2000-12-14,63.31,64.25,61.94,62.75,2195400,29.3265785811506,29.7620071685188,28.6919645761565,29.0671743163355,4739413.21233208,0.0,1.0
2000-12-15,59.88,60.88,59.13,60.75,5235100,27.7377274591581,28.2009493606136,27.3903110330664,28.1407305134244,11301494.9931127,0.0,1.0
2000-12-18,59.81,60.38,59.06,60.0,2457500,27.7053019260562,27.9693384098858,27.3578854999645,27.7933140873327,5305232.74542501,0.0,1.0
2000-12-19,59.56,60.0,59.13,59.5,2506800,27.5894964506923,27.7933140873327,27.3903110330664,27.561703136605,5411661.2192193,0.0,1.0
2000-12-20,58.94,59.81,58.56,59.06,3688100,27.3022988717899,27.7053019260562,27.1262745492368,27.3578854999645,7961842.88439551,0.0,1.0
2000-12-21,59.0,59.19,58.5,58.69,2269900,27.3300921858772,27.4181043471537,27.0984812351494,27.186493396426,4900243.25893804,0.0,1.0
2000-12-22,59.5,59.63,58.56,59.0,1552900,27.561703136605,27.6219219837942,27.1262745492368,27.3300921858772,3352388.98489135,0.0,1.0
2000-12-26,61.19,61.31,59.5,59.56,1300700,28.3445481500648,28.4001347782395,27.561703136605,27.5894964506923,2807941.49826015,0.0,1.0
2000-12-27,62.81,62.94,61.44,61.44,1352300,29.0949676304228,29.155186477612,28.4603536254287,28.4603536254287,2919335.19496979,0.0,1.0
2000-12-28,63.38,63.88,62.88,63.63,1207600,29.3590041142525,29.5906150649803,29.1273931635247,29.4748095896164,2606957.90981699,0.0,1.0
2000-12-29,63.31,64.0,63.0,64.0,1114500,29.3265785811506,29.6462016931549,29.1829797916994,29.6462016931549,2405974.32137383,0.0,1.0
2001-01-02,62.06,63.56,61.75,63.25,2220000,28.7475512043312,29.4423840565145,28.6039524148799,29.2987852670633,4792519.50960062,0.0,1.0
2001-01-03,60.75,62.56,60.5,62.0,1927500,28.1407305134244,28.9791621550589,28.0249250380605,28.7197578902438,4161072.68232216,0.0,1.0
2001-01-04,56.69,61.0,54.63,60.81,5020900,26.2600495935149,28.2565359887883,25.3058124765165,28.1685238275117,10839081.6242134,0.0,1.0
2001-01-05,54.88,55.81,54.25,55.0,3098000,25.4216179518803,25.852414320234,25.1297881539634,25.477204580055,6687939.38772196,0.0,1.0
2001-01-08,58.88,59.25,54.94,54.94,3641600,27.2745055577025,27.4458976612411,25.4494112659677,25.4494112659677,7861459.02980254,0.0,1.0
2001-01-09,60.69,61.31,58.75,59.0,3301700,28.1129371993371,28.4001347782395,27.2142867105133,27.3300921858772,7127685.43461638,0.0,1.0
2001-01-10,60.88,61.31,59.63,60.25,3194400,28.2009493606136,28.4001347782395,27.6219219837942,27.9091195626966,6896046.99165236,0.0,1.0
2001-01-11,60.56,62.13,60.44,60.94,1839600,28.0527183521478,28.7799767374331,27.9971317239732,28.2287426747009,3971314.81525285,0.0,1.0
2001-01-12,61.81,62.69,60.88,61.0,2391100,28.6317457289673,29.0393810022482,28.2009493606136,28.2565359887883,5161888.91865137,0.0,1.0
2001-01-16,62.0,62.44,61.31,61.75,1919200,28.7197578902438,28.9235755268843,28.4001347782395,28.6039524148799,4143154.70397546,0.0,1.0
2001-01-17,60.31,62.25,60.31,62.25,2330500,27.936912876784,28.8355633656077,27.936912876784,28.8355633656077,5031066.0887947,0.0,1.0
2001-01-18,60.06,61.31,59.38,60.5,2928000,27.8211074014201,28.4001347782395,27.5061165084303,28.0249250380605,6320944.65050028,0.0,1.0
2001-01-19,60.0,62.06,59.75,60.13,3110000,27.7933140873327,28.7475512043312,27.6775086119689,27.853532934522,6713844.89858467,0.0,1.0
2001-01-22,58.69,60.13,58.0,60.0,2839000,27.186493396426,27.853532934522,26.8668702844216,27.7933140873327,6128812.11160187,0.0,1.0
2001-01-23,59.5,60.38,59.0,59.25,2231800,27.561703136605,27.9693384098858,27.3300921858772,27.4458976612411,4817993.26194895,0.0,1.0
2001-01-24,60.13,60.63,59.75,60.25,1692900,27.853532934522,28.0851438852497,27.6775086119689,27.9091195626966,3654619.94495625,0.0,1.0
2001-01-25,59.94,61.06,59.94,60.25,1733600,27.7655207732454,28.2843293028756,27.7655207732454,27.9091195626966,3742482.80263227,0.0,1.0
2001-01-26,59.44,60.56,59.0,60.19,1782400,27.5339098225176,28.0527183521478,27.3300921858772,27.8813262486093,3847831.88014061,0.0,1.0
2001-01-29,60.5,60.9,59.44,59.44,1038300,28.0249250380605,28.2102137986427,27.5339098225176,27.5339098225176,2241474.32739564,0.0,1.0
2001-01-30,60.13,60.99,59.3,60.99,2011800,27.853532934522,28.2519037697737,27.4690587563139,28.2519037697737,4343058.89613267,0.0,1.0
2001-01-31,59.86,60.04,58.6,59.5,2837900,27.728463021129,27.811842963391,27.144803425295,27.561703136605,6126437.43977279,0.0,1.0
2001-02-01,59.7,59.76,58.8,59.12,1972200,27.6543475168961,27.6821408309834,27.2374478055861,27.3856788140519,4257570.71028574,0.0,1.0
2001-02-02,57.7,59.65,56.55,59.65,4774200,26.727903713985,27.6311864218233,26.1951985273111,27.6311864218233,10306507.4967276,0.0,1.0
2001-02-05,58.98,59.0,57.7,57.7,1480900,27.3208277478481,27.3300921858772,26.727903713985,26.727903713985,3196955.91971512,0.0,1.0
2001-02-06,59.64,60.3,58.45,58.99,1540700,27.6265542028087,27.9322806577694,27.0753201400766,27.3254599668626,3326051.71551428,0.0,1.0
2001-02-07,59.68,60.0,59.17,59.5,1435500,27.645083078867,27.7933140873327,27.4088399091246,27.561703136605,3098946.73695121,0.0,1.0
2001-02-08,59.95,60.33,59.65,59.75,1505600,27.77015299226,27.9461773148131,27.6311864218233,27.6775086119689,3250278.09624085,0.0,1.0
2001-02-09,59.58,60.0,59.35,59.95,1269300,27.5987608887214,27.7933140873327,27.4922198513866,27.77015299226,2740155.41150274,0.0,1.0
2001-02-12,59.01,59.62,58.39,59.1,1364500,27.3347244048917,27.6172897647796,27.0475268259893,27.3764143760227,2945672.46434687,0.0,1.0
2001-02-13,59.98,60.72,59.1,59.1,1556900,27.7840496493036,28.1268338563807,27.3764143760227,27.3764143760227,3361024.15517893,0.0,1.0
2001-02-14,59.13,59.59,58.92,59.2,1755300,27.3903110330664,27.603393107736,27.2930344337607,27.4227365661683,3789328.60144233,0.0,1.0
2001-02-15,58.92,59.53,58.55,58.73,1517800,27.2930344337607,27.5755997936486,27.1216423302222,27.2050222724842,3276615.36561795,0.0,1.0
2001-02-16,58.93,59.0,57.4,58.85,1818100,27.2976666527753,27.3300921858772,26.5889371435483,27.2606089006589,3924900.77495716,0.0,1.0
2001-02-20,56.95,58.55,56.82,57.95,2209100,26.3804872878933,27.1216423302222,26.3202684407041,26.8437091893489,4768988.670567,0.0,1.0
2001-02-21,57.6,58.43,56.55,56.55,1217100,26.6815815238394,27.0660557020475,26.1951985273111,26.1951985273111,2627466.43924997,0.0,1.0
2001-02-22,57.0,57.59,56.25,57.59,2148300,26.4036483829661,26.6769493048249,26.0562319568744,26.6769493048249,4637734.08219595,0.0,1.0
2001-02-23,56.61,57.4,56.38,57.4,2152600,26.2229918413984,26.5889371435483,26.1164508040637,26.5889371435483,4647016.8902551,0.0,1.0
2001-02-26,57.6,57.6,56.3,56.61,2107700,26.6815815238394,26.6815815238394,26.0793930519472,26.2229918413984,4550087.10377714,0.0,1.0
2001-02-27,57.94,57.94,56.8,57.6,1974100,26.8390769703343,26.8390769703343,26.311004002675,26.6815815238394,4261672.41617234,0.0,1.0
2001-02-28,59.0,59.47,58.0,58.0,2377900,27.3300921858772,27.5478064795613,26.8668702844216,26.8668702844216,5133392.8567024,0.0,1.0
2001-03-01,59.19,59.19,57.99,58.85,1909500,27.4181043471537,27.4181043471537,26.8622380654071,27.2606089006589,4122214.41602811,0.0,1.0
2001-03-02,58.94,59.75,57.8,58.35,1718200,27.3022988717899,27.6775086119689,26.7742259041305,27.0289979499311,3709237.39702513,0.0,1.0
2001-03-05,59.16,59.72,57.84,58.4,1614600,27.4042076901101,27.6636119549252,26.7927547801888,27.0521590450039,3485586.4865771,0.0,1.0
2001-03-06,58.75,59.8,58.5,59.8,1335200,27.2142867105133,27.7006697070416,27.0984812351494,27.7006697070416,2882419.84199043,0.0,1.0
2001-03-07,58.85,59.4,58.5,59.25,1285200,27.3080891455581,27.5633049319651,27.1456790996626,27.4937006265814,2769656.25814586,0.1025,1.0
2001-03-08,59.48,59.49,58.55,58.8,1549500,27.6004272281698,27.6050675151954,27.1688805347906,27.2848877104301,3339233.0936796,0.0,1.0
2001-03-09,57.84,59.48,57.8,59.47,2590800,26.8394201559741,27.6004272281698,26.8208590078718,27.5957869411442,5583275.31404008,0.0,1.0
2001-03-12,55.75,56.93,55.73,56.25,2511600,25.8696001676272,26.417154036646,25.860319593576,26.1016145189064,5412596.21689944,0.0,1.0
2001-03-13,56.21,56.41,55.76,55.76,1774400,26.083053370804,26.1758591113157,25.8742404546528,25.8742404546528,3823901.38846408,0.0,1.0
2001-03-14,53.7,55.45,53.7,54.9,4330700,24.9183413273826,25.7303915568597,24.9183413273826,25.4751757704526,9332827.85337092,0.0,1.0
2001-03-15,52.05,54.35,51.36,53.1,5437500,24.1526939681614,25.2199599840455,23.8325141633961,24.6399241058476,11718025.1351293,0.0,1.0
2001-03-16,49.89,51.9,48.47,51.75,6759200,23.1503919706354,24.0830896627776,22.4914712130025,24.0134853573939,14566340.320619,0.0,1.0
2001-03-19,51.75,52.91,49.6,49.89,3316300,24.0134853573939,24.5517586523615,23.0158236468935,23.1503919706354,7146756.18494329,0.0,1.0
2001-03-20,51.04,52.55,51.0,51.75,2750700,23.6840249785775,24.3847083194405,23.6654638304751,24.0134853573939,5927866.06697931,0.0,1.0
2001-03-21,52.5,53.25,50.6,50.6,4300900,24.3615068843126,24.7095284112314,23.4798523494518,23.4798523494518,9268607.68803265,0.0,1.0
2001-03-22,52.25,53.86,50.91,52.4,3085800,24.245499708673,24.992585919792,23.6237012472449,24.3151040140568,6650019.67116909,0.0,1.0
2001-03-23,51.5,53.3,51.5,52.5,2408000,23.8974781817543,24.7327298463593,23.8974781817543,24.3615068843126,5189334.1655892,0.0,1.0
2001-03-26,53.47,54.18,52.53,52.75,1900600,24.8116147257942,25.1410751046106,24.3754277453894,24.4775140599522,4095867.32355433,0.0,1.0
2001-03-27,54.19,54.35,52.1,53.47,1994400,25.1457153916362,25.2199599840455,24.1758954032893,24.8116147257942,4298009.99163252,0.0,1.0
2001-03-28,53.41,53.8,53.03,53.75,1551900,24.7837730036407,24.9647441976385,24.6074420966685,24.9415427625105,3344405.18753234,0.0,1.0
2001-03-29,53.05,53.75,52.3,53.36,1653800,24.6167226707197,24.9415427625105,24.268701143801,24.7605715685128,3564003.67236355,0.0,1.0
2001-03-30,54.38,55.0,52.56,53.75,1848600,25.2338808451223,25.5215786407085,24.3893486064661,24.9415427625105,3983805.29007815,0.0,1.0
2001-04-02,54.49,55.63,53.93,54.35,2652600,25.2849240024037,25.8139167233202,25.025067928971,25.2199599840455,5716456.73074831,0.0,1.0
2001-04-03,52.6,54.45,52.51,54.45,1605500,24.4079097545685,25.2663628543014,24.3661471713382,25.2663628543014,3459915.28357701,0.0,1.0
2001-04-04,52.11,52.49,50.6,50.6,3292600,24.1805356903149,24.356866597287,23.4798523494518,23.4798523494518,7095681.75814742,0.0,1.0
2001-04-05,53.47,53.72,52.2,52.2,1729100,24.8116147257942,24.9276219014338,24.2222982735451,24.2222982735451,3726278.11699348,0.0,1.0
2001-04-06,52.45,53.45,51.8,53.45,1303200,24.3383054491847,24.802334151743,24.0366867925218,24.802334151743,2808446.96204147,0.0,1.0
2001-04-09,53.1,53.65,52.2,52.2,1171000,24.6399241058476,24.8951398922547,24.2222982735451,24.2222982735451,2523550.79231934,0.0,1.0
2001-04-10,52.97,54.76,52.6,53.0,2419100,24.579600374515,25.4102117520945,24.4079097545685,24.5935212355918,5213255.09965816,0.0,1.0
2001-04-11,50.6,51.35,49.6,50.5,5112300,23.4798523494518,23.8278738763705,23.0158236468935,23.433449479196,11017206.4180821,0.0,1.0
2001-04-12,51.5,51.53,50.06,50.5,3036700,23.8974781817543,23.911399042831,23.2292768500703,23.433449479196,6544207.2510983,0.0,1.0
2001-04-16,50.41,51.55,49.96,51.0,2374700,23.3916868959657,23.9206796168822,23.1828739798145,23.6654638304751,5117571.36338234,0.0,1.0
2001-04-17,51.3,53.0,50.41,50.41,4111600,23.8046724412426,24.5935212355918,23.3916868959657,23.3916868959657,8860658.78539725,0.0,1.0
2001-04-18,54.28,55.03,52.0,52.0,3261000,25.1874779748665,25.5354995017852,24.1294925330335,24.1294925330335,7027582.52241958,0.0,1.0
2001-04-19,54.05,54.83,53.51,53.6,2347100,25.080751373278,25.4426937612735,24.8301758738965,24.8719384571268,5058092.28407576,0.0,1.0
2001-04-20,53.29,53.83,52.6,53.8,2074200,24.7280895593337,24.9786650587152,24.4079097545685,24.9647441976385,4469982.11223635,0.0,1.0
2001-04-23,52.16,53.06,51.82,53.05,1392700,24.2037371254428,24.6213629577453,24.045967366573,24.6167226707197,3001322.96196681,0.0,1.0
2001-04-24,52.0,53.0,51.4,51.5,2016300,24.1294925330335,24.5935212355918,23.8510753114985,23.8974781817543,4345205.34803882,0.0,1.0
2001-04-25,53.1,53.76,51.25,51.25,1643500,24.6399241058476,24.9461830495361,23.7814710061147,23.7814710061147,3541806.76957885,0.0,1.0
2001-04-26,52.98,54.85,52.4,53.9,2699400,24.5842406615406,25.4519743353247,24.3151040140568,25.0111470678943,5817312.56087687,0.0,1.0
2001-04-27,54.74,54.74,53.0,53.1,1658500,25.4009311780433,25.4009311780433,24.5935212355918,24.6399241058476,3574132.35615851,0.0,1.0
2001-04-30,54.25,55.26,53.34,54.75,1794000,25.1735571137897,25.6422261033736,24.7512909944616,25.4055714650689,3866140.15492817,0.0,1.0
2001-05-01,53.94,54.3,52.93,53.4,1817800,25.0297082159966,25.1967585489176,24.5610392264127,24.7791327166151,3917430.08563458,0.0,1.0
2001-05-02,52.96,54.55,52.9,54.0,2568200,24.5749600874895,25.3127657245572,24.547118365336,25.0575499381501,5534571.43026003,0.0,1.0
2001-05-03,52.46,53.45,51.6,53.3,1861400,24.3429457362103,24.802334151743,23.9438810520101,24.7327298463593,4011389.79062613,0.0,1.0
2001-05-04,52.25,52.83,51.72,52.46,2003200,24.245499708673,24.5146363561569,23.9995644963171,24.3429457362103,4316974.33575926,0.0,1.0
2001-05-07,52.65,53.0,51.61,52.3,1652600,24.4311111896964,24.5935212355918,23.9485213390357,24.268701143801,3561417.62543717,0.0,1.0
2001-05-08,53.0,53.1,52.25,52.5,2205800,24.5935212355918,24.6399241058476,24.245499708673,24.3615068843126,4753585.25849529,0.0,1.0
2001-05-09,52.92,53.87,52.2,52.8,1548700,24.5563989393871,24.9972262068175,24.2222982735451,24.5007154950801,3337509.06239535,0.0,1.0
2001-05-10,53.39,53.87,53.11,53.23,1144400,24.7744924295895,24.9972262068175,24.6445643928732,24.7002478371802,2466226.75211806,0.0,1.0
2001-05-11,52.29,53.48,52.02,53.4,1610900,24.2640608567754,24.8162550128198,24.1387731070846,24.7791327166151,3471552.49474569,0.0,1.0
2001-05-14,52.8,52.8,51.51,51.75,1771700,24.5007154950801,24.5007154950801,23.9021184687799,24.0134853573939,3818082.78287973,0.0,1.0
2001-05-15,52.75,53.38,52.25,52.79,1370100,24.4775140599522,24.769852142564,24.245499708673,24.4960752080545,2952619.07818678,0.0,1.0
2001-05-16,55.6,55.71,52.5,52.8,2248000,25.7999958622435,25.8510390195249,24.3615068843126,24.5007154950801,4844527.90873941,0.0,1.0
2001-05-17,55.54,55.75,54.55,55.5,2519600,25.77215414009,25.8696001676272,25.3127657245572,25.7535929919876,5429836.52974191,0.0,1.0
2001-05-18,55.72,55.81,54.9,55.4,1888700,25.8556793065505,25.8974418897807,25.4751757704526,25.7071901217318,4070222.35820113,0.0,1.0
2001-05-21,56.78,57.0,55.5,55.5,1451400,26.3475497312623,26.4496360458251,25.7535929919876,25.7535929919876,3127823.75744857,0.0,1.0
2001-05-22,55.92,57.15,55.7,56.75,1566000,25.9484850470621,26.5192403512089,25.8463987324993,26.3336288701855,3374791.23891723,0.0,1.0
2001-05-23,55.45,56.55,55.25,56.0,1352200,25.7303915568597,26.2408231296739,25.637585816348,25.9856073432668,2914043.87820171,0.0,1.0
2001-05-24,56.04,56.25,55.17,55.45,1701800,26.0041684913691,26.1016145189064,25.6004635201434,25.7303915568597,3667445.54941848,0.0,1.0
2001-05-25,56.0,57.0,55.95,56.4,1093800,25.9856073432668,26.4496360458251,25.9624059081389,26.1712188242901,2357181.77338931,0.0,1.0
2001-05-29,55.4,56.13,55.4,56.0,1009000,25.7071901217318,26.0459310745994,25.7071901217318,25.9856073432668,2174434.45725893,0.0,1.0
2001-05-30,54.8,56.05,54.76,55.41,1099800,25.4287729001968,26.0088087783947,25.4102117520945,25.7118304087574,2370112.00802118,0.0,1.0
2001-05-31,53.74,54.94,53.74,54.8,1826600,24.936902475485,25.493736918555,24.936902475485,25.4287729001968,3936394.4297613,0.0,1.0
2001-06-01,54.65,55.6,53.76,54.1,1243900,25.359168594813,25.7999958622435,24.9461830495361,25.103952808406,2680653.14309652,0.0,1.0
2001-06-04,55.28,55.9,54.78,54.78,914200,25.6515066774248,25.939204473011,25.4194923261456,25.4194923261456,1970136.75007543,0.0,1.0
2001-06-05,56.9,57.05,54.9,54.9,1442100,26.4032331755693,26.4728374809531,25.4751757704526,25.4751757704526,3107781.89376918,0.0,1.0
2001-06-06,56.15,57.05,56.02,56.8,1613200,26.1027745906628,26.5211627853484,26.0423407403193,26.4049438423802,3470174.39411984,0.1025,1.0
2001-06-07,55.5,56.31,55.32,56.05,2238200,25.8006053389454,26.1771547141624,25.7169277000083,26.0562870134755,4814619.59392452,0.0,1.0
2001-06-08,54.65,55.51,54.59,55.5,876000,25.4054609328534,25.8052540966641,25.3775683865411,25.8006053389454,1884374.39204623,0.0,1.0
2001-06-11,54.65,55.0,54.25,54.97,1260800,25.4054609328534,25.568167453009,25.2195106241043,25.5542211798528,2712122.41266198,0.0,1.0
2001-06-12,54.11,54.65,53.7,54.65,1536600,25.1544280160421,25.4054609328534,24.9638289495742,25.4054609328534,3305399.19043178,0.0,1.0
2001-06-13,53.33,54.25,53.33,54.25,1238700,24.7918249139812,25.2195106241043,24.7918249139812,25.2195106241043,2664582.83039688,0.0,1.0
2001-06-14,51.5,53.39,51.14,53.37,2482100,23.9411022514538,24.8197174602936,23.7737469735796,24.8104199448561,5339275.8886963,0.0,1.0
2001-06-15,52.08,53.01,51.4,51.4,3266700,24.2107301991401,24.6430646669819,23.8946146742666,23.8946146742666,7027038.61472309,0.0,1.0
2001-06-18,52.23,52.85,52.2,52.28,1249900,24.2804615649211,24.5686845434822,24.2665152917649,24.3037053535147,2688675.28837737,0.0,1.0
2001-06-19,52.34,53.5,52.14,52.7,1335500,24.3315978998271,24.8708537951996,24.2386227454525,24.4989531777013,2872810.50294262,0.0,1.0
2001-06-20,52.19,54.15,51.99,52.55,2433200,24.2618665340461,25.173023046917,24.1688913796716,24.4292218119204,5234086.49626358,0.0,1.0
2001-06-21,52.25,53.38,52.05,52.19,1481300,24.2897590803585,24.8150687025749,24.1967839259839,24.2618665340461,3186442.67915306,0.0,1.0
2001-06-22,51.6,52.76,51.5,52.35,1953600,23.9875898286411,24.5268457240137,23.9411022514538,24.3362466575458,4202413.02774146,0.0,1.0
2001-06-25,51.7,52.85,51.61,51.61,1478100,24.0340774058284,24.5686845434822,23.9922385863599,23.9922385863599,3179559.11973007,0.0,1.0
2001-06-26,52.25,52.52,51.69,51.71,1834200,24.2897590803585,24.4152755387642,24.0294286481097,24.0387261635471,3945570.21677078,0.0,1.0
2001-06-27,51.6,52.65,51.6,52.15,1531400,23.9875898286411,24.4757093891077,23.9875898286411,24.2432715031712,3294213.40636941,0.0,1.0
2001-06-28,51.74,52.6,51.51,51.6,1976800,24.0526724367033,24.452465600514,23.9457510091726,23.9875898286411,4252318.83355821,0.0,1.0
2001-06-29,49.7,52.5,49.57,51.99,2585600,23.1043258620826,24.4059780233267,23.0438920117392,24.1688913796716,5561916.01378396,0.0,1.0
2001-07-02,51.66,52.25,50.3,50.3,1839500,24.0154823749535,24.2897590803585,23.3832513252064,23.3832513252064,3956971.11206512,0.0,1.0
2001-07-03,51.81,52.6,51.76,52.6,1170900,24.0852137407344,24.452465600514,24.0619699521408,24.452465600514,2518737.41512207,0.0,1.0
2001-07-05,51.69,52.04,51.57,51.81,1126400,24.0294286481097,24.1921351682652,23.9736435554849,24.0852137407344,2423012.91689598,0.0,1.0
2001-07-06,51.1,51.3,50.4,50.69,1808600,23.7551519427047,23.8481270970793,23.4297389023937,23.5645528762368,3890501.74138677,0.0,1.0
2001-07-09,52.81,53.0,51.2,51.2,1967600,24.5500895126073,24.6384159092632,23.801639519892,23.801639519892,4232528.60021709,0.0,1.0
2001-07-10,52.45,53.3,52.11,53.3,1796300,24.3827342347331,24.777878640825,24.2246764722963,24.777878640825,3864043.05985462,0.0,1.0
2001-07-11,52.08,52.66,51.89,52.2,1682200,24.2107301991401,24.4803581468264,24.1224038024843,24.2665152917649,3618601.14417828,0.0,1.0
2001-07-12,53.8,53.97,51.82,51.85,1775900,25.0103165267615,25.0893454079799,24.0898624984532,24.1038087716094,3820160.36853299,0.0,1.0
2001-07-13,53.49,53.65,52.7,53.0,1157700,24.8662050374809,24.9405851609806,24.4989531777013,24.6384159092632,2490342.73250219,0.0,1.0
2001-07-16,53.05,53.4,52.84,53.35,952500,24.6616596978568,24.8243662180123,24.5640357857635,24.8011224294187,2048934.48450233,0.0,1.0
2001-07-17,53.73,53.78,52.71,52.9,1154800,24.9777752227304,25.001019011324,24.50360193542,24.5919283320759,2484104.5067751,0.0,1.0
2001-07-18,53.1,53.73,52.26,53.73,1446100,24.6849034864505,24.9777752227304,24.2944078380772,24.9777752227304,3110723.52550006,0.0,1.0
2001-07-19,53.95,53.95,53.1,53.1,1368100,25.0800478925424,25.0800478925424,24.6849034864505,24.6849034864505,2942936.76456444,0.0,1.0
2001-07-20,53.3,53.81,53.15,53.8,1006500,24.777878640825,25.0149652844802,24.7081472750441,25.0103165267615,2165094.54976545,0.0,1.0
2001-07-23,51.89,53.32,51.8,53.2,1329300,24.1224038024843,24.7871761562625,24.0805649830157,24.7313910636378,2859473.60656056,0.0,1.0
2001-07-24,51.25,52.45,51.14,51.8,3593500,23.8248833084856,24.3827342347331,23.7737469735796,24.0805649830157,7730022.12079696,0.0,1.0
2001-07-25,51.6,51.65,51.21,51.25,2522800,23.9875898286411,24.0108336172348,23.8062882776107,23.8248833084856,5426826.16010758,0.0,1.0
2001-07-26,51.04,51.54,50.49,51.5,1573800,23.7272593963923,23.9596972823288,23.4715777218622,23.9411022514538,3385420.56872416,0.0,1.0
2001-07-27,51.0,51.39,50.8,51.2,1675600,23.7086643655174,23.8899659165478,23.6156892111428,23.801639519892,3604403.80286834,0.0,1.0
2001-07-30,50.85,51.4,50.5,51.02,2220500,23.6389329997365,23.8946146742666,23.476226479581,23.7179618809549,4776544.90586604,0.0,1.0
2001-07-31,50.95,51.61,50.8,51.0,1769900,23.6854205769238,23.9922385863599,23.6156892111428,23.7086643655174,3807253.69461486,0.0,1.0
2001-08-01,49.99,51.0,49.74,51.0,3906200,23.2391398359258,23.7086643655174,23.1229208929576,23.7086643655174,8402674.94316322,0.0,1.0
2001-08-02,48.34,50.02,47.9,50.0,5521400,22.4720948123355,23.253086109082,22.2675494727114,23.2437885936445,11877151.5619225,0.0,1.0
2001-08-03,46.94,47.7,46.84,47.7,4217700,21.8212687317135,22.1745743183369,21.7747811545262,22.1745743183369,9072746.43074587,0.0,1.0
2001-08-06,47.95,48.68,46.94,46.95,3361800,22.2907932613051,22.6301525747723,21.8212687317135,21.8259174894322,7231609.39632536,0.0,1.0
2001-08-07,48.24,48.39,48.01,48.12,2008300,22.4256072351482,22.4953386009292,22.3186858076175,22.3698221425235,4320078.87162837,0.0,1.0
2001-08-08,48.11,48.68,47.82,48.05,2022000,22.3651733848047,22.6301525747723,22.2303594109616,22.3372808384924,4349549.11040809,0.0,1.0
2001-08-09,48.7,48.84,47.8,48.11,2483400,22.6394500902097,22.704532698272,22.2210618955241,22.3651733848047,5342072.3347119,0.0,1.0
2001-08-10,48.49,49.1,48.11,48.7,1991500,22.5418261781164,22.8254003989589,22.3651733848047,22.6394500902097,4283940.18465762,0.0,1.0
2001-08-13,48.25,49.21,47.5,48.55,2393700,22.4302559928669,22.8765367338649,22.0815991639623,22.5697187244288,5149117.55963593,0.0,1.0
2001-08-14,48.6,48.71,47.64,47.64,3568000,22.5929625130225,22.6440988479285,22.1466817720245,22.1466817720245,7675168.75664491,0.0,1.0
2001-08-15,49.56,50.0,48.85,49.4,2534200,23.0392432540204,23.2437885936445,22.7091814559907,22.9648631305208,5451348.84055202,0.0,1.0
2001-08-16,50.05,50.2,49.3,49.6,1829500,23.2670323822381,23.3367637480191,22.9183755533335,23.0578382848954,3935459.98886825,0.0,1.0
2001-08-17,49.6,49.99,49.39,49.99,2114100,23.0578382848954,23.2391398359258,22.960214372802,23.2391398359258,4547666.55505129,0.0,1.0
2001-08-20,50.11,50.25,49.4,49.61,1686300,23.2949249285505,23.3600075366127,22.9648631305208,23.0624870426141,3627420.704689,0.0,1.0
2001-08-21,50.88,51.99,50.1,50.25,2287700,23.6528792728927,24.1688913796716,23.2902761708318,23.3600075366127,4921099.65374904,0.0,1.0
2001-08-22,51.12,51.57,50.71,51.1,1297400,23.7644494581421,23.9736435554849,23.5738503916743,23.7551519427047,2790853.12356254,0.0,1.0
2001-08-23,52.02,52.24,51.1,51.12,1632200,24.1828376528277,24.2851103226398,23.7551519427047,23.7644494581421,3511045.52819391,0.0,1.0
2001-08-24,53.13,53.42,51.92,51.95,1819400,24.6988497596067,24.8336637334498,24.1363500756405,24.1502963487966,3913733.75443939,0.0,1.0
2001-08-27,52.99,53.2,52.98,53.16,1389000,24.6337671515444,24.7313910636378,24.6291183938257,24.7127960327628,2987895.01204591,0.0,1.0
2001-08-28,52.69,53.18,52.49,53.03,2208100,24.4943044199826,24.7220935482003,24.401329265608,24.6523621824194,4749871.11310192,0.0,1.0
2001-08-29,53.87,53.87,52.79,52.85,2413800,25.0428578307926,25.0428578307926,24.5407919971699,24.5686845434822,5192354.91726163,0.0,1.0
2001-08-30,52.23,53.41,52.19,53.41,2559600,24.2804615649211,24.8290149757311,24.2618665340461,24.8290149757311,5505987.09347206,0.0,1.0
2001-08-31,51.76,52.43,51.76,52.1,1772300,24.0619699521408,24.3734367192956,24.0619699521408,24.2200277145776,3812416.36418212,0.0,1.0
2001-09-04,51.9,52.44,51.65,52.0,2476400,24.127052560203,24.3780854770144,24.0108336172348,24.1735401373903,5327014.54847407,0.0,1.0
2001-09-05,51.06,51.95,50.91,51.6,2330700,23.7365569118298,24.1502963487966,23.6668255460488,23.9875898286411,5013597.4834956,0.0,1.0
2001-09-06,50.0,50.9,49.7,50.9,3896100,23.2437885936445,23.6621767883301,23.1043258620826,23.6621767883301,8380948.70873439,0.0,1.0
2001-09-07,50.01,51.1,49.97,50.01,3481400,23.2484373513632,23.7551519427047,23.2298423204883,23.2484373513632,7488882.42976,0.0,1.0
2001-09-10,50.99,51.17,49.05,49.2,3554600,23.7040156077987,23.7876932467358,22.8021566103653,22.8718879761462,7646343.8515611,0.0,1.0
2001-09-17,48.0,50.18,47.7,49.0,4352600,22.3616868165157,23.3772800927658,22.2219262739125,22.8275552918598,9342980.32676561,0.1025,1.0
2001-09-18,49.98,50.01,47.7,48.0,2557900,23.284106397697,23.2980824519573,22.2219262739125,22.3616868165157,5490605.4720934,0.0,1.0
2001-09-19,48.9,49.83,46.55,49.83,3682500,22.7809684443254,23.2142261263954,21.6861775272668,23.2142261263954,7904591.52077248,0.0,1.0
2001-09-20,44.72,48.01,44.7,48.01,4344100,20.8336382173871,22.3663455012691,20.8243208478802,22.3663455012691,9324734.83377809,0.0,1.0
2001-09-21,43.99,46.0,41.0,46.0,5684100,20.493554230386,21.4299498658275,19.1006074891072,21.4299498658275,12201083.1400469,0.0,1.0
2001-09-24,45.02,47.0,43.99,47.0,3619400,20.9733987599904,21.8958183411716,20.493554230386,21.8958183411716,7769145.56694742,0.0,1.0
2001-09-25,44.5,45.8,44.2,45.45,2656500,20.7311471528114,21.3367761707587,20.5913866102082,21.1737222043883,5702253.19074872,0.0,1.0
2001-09-26,44.25,46.0,43.9,46.0,2152300,20.6146800339754,21.4299498658275,20.451626067605,21.4299498658275,4619973.47730038,0.0,1.0
2001-09-27,44.26,45.39,43.75,44.26,2901300,20.6193387187289,21.1457700958677,20.3817457963034,20.6193387187289,6227723.38878946,0.0,1.0
2001-09-28,47.04,47.21,44.6,44.6,2249100,21.9144530801854,21.9936507209939,20.7777340003458,20.7777340003458,4827757.4444995,0.0,1.0
2001-10-01,46.95,47.45,46.7,46.9,2742100,21.8725249174044,22.1054591550765,21.7560577985684,21.8492314936372,5885996.03777604,0.0,1.0
2001-10-02,48.18,48.44,47.16,47.5,2270700,22.4455431420776,22.5666689456671,21.9703572972267,22.1287525788437,4874122.46197369,0.0,1.0
2001-10-03,50.02,51.0,47.63,51.0,2225600,23.3027411367107,23.7592922425479,22.1893154806384,23.7592922425479,4777314.02271046,0.0,1.0
2001-10-04,49.31,50.75,49.3,50.75,4136400,22.9719745192164,23.6428251237119,22.967315834463,23.6428251237119,8878900.84630642,0.0,1.0
2001-10-05,48.8,49.32,47.92,49.32,2448400,22.734381596791,22.9766332039699,22.3244173384882,22.9766332039699,5255560.59184232,0.0,1.0
2001-10-08,48.22,48.98,47.69,48.98,1647900,22.4641778810914,22.8182379223529,22.217267589159,22.8182379223529,3537264.45813469,0.0,1.0
2001-10-09,48.19,49.68,47.75,49.68,1859100,22.4502018268311,23.1443458550937,22.2452196976797,23.1443458550937,3990611.29566005,0.0,1.0
2001-10-10,50.06,50.44,47.95,48.18,1636500,23.3213758757245,23.4984058963552,22.3383933927485,22.4455431420776,3512794.03224553,0.0,1.0
2001-10-11,50.45,50.9,49.45,50.09,2483000,23.5030645811087,23.7127053950135,23.0371961057646,23.3353519299848,5329830.48094449,0.0,1.0
2001-10-12,49.13,50.0,48.0,49.6,1899700,22.8881181936545,23.2934237672039,22.3616868165157,23.1070763770662,4077760.35628283,0.0,1.0
2001-10-15,48.9,49.29,48.5,48.9,1305500,22.7809684443254,22.9626571497096,22.5946210541877,22.7809684443254,2802293.07002538,0.0,1.0
2001-10-16,49.35,49.6,48.6,48.9,1304700,22.9906092582302,23.1070763770662,22.6412079017221,22.7809684443254,2800575.84715597,0.0,1.0
2001-10-17,48.7,50.4,48.7,49.35,2104600,22.6877947492566,23.4797711573415,22.6877947492566,22.9906092582302,4517584.06371154,0.0,1.0
2001-10-18,48.4,49.15,48.25,48.7,1499200,22.5480342066533,22.8974355631614,22.4781539353517,22.6877947492566,3218075.65728232,0.0,1.0
2001-10-19,48.98,49.3,48.27,48.65,1532900,22.8182379223529,22.967315834463,22.4874713048586,22.6645013254894,3290413.67065639,0.0,1.0
2001-10-22,49.81,50.18,48.5,48.5,1589000,23.2049087568885,23.3772800927658,22.5946210541877,22.5946210541877,3410833.92437406,0.0,1.0
2001-10-23,50.02,51.65,49.78,50.0,2110900,23.3027411367107,24.0621067515216,23.1909327026282,23.2934237672039,4531107.1938082,0.0,1.0
2001-10-24,50.33,50.7,50.0,50.7,1939600,23.4471603640674,23.6195316999447,23.2934237672039,23.6195316999447,4163406.84689486,0.0,1.0
2001-10-25,51.24,51.62,49.83,49.99,1681500,23.8711006766305,24.0481306972613,23.2142261263954,23.2887650824504,3609387.81865009,0.0,1.0
2001-10-26,51.39,52.0,50.86,51.0,2021400,23.9409809479321,24.225160717892,23.6940706559998,23.7592922425479,4338992.88529247,0.0,1.0
2001-10-29,50.8,51.4,50.8,51.27,1852000,23.6661185474791,23.9456396326856,23.6661185474791,23.8850767308908,3975370.942694,0.0,1.0
2001-10-30,51.0,51.11,50.39,51.11,2245200,23.7592922425479,23.8105377748358,23.475112472588,23.8105377748358,4819385.98301111,0.0,1.0
2001-10-31,51.66,51.88,51.0,51.0,2088500,24.066765436275,24.1692565008507,23.7592922425479,23.7592922425479,4483024.95346459,0.0,1.0
2001-11-01,52.9,52.99,51.0,51.65,2825700,24.6444423457017,24.6863705084826,23.7592922425479,24.0621067515216,6065445.82762982,0.0,1.0
2001-11-02,53.65,53.87,52.38,52.38,2687900,24.9938437022097,25.0963347667854,24.4021907385228,24.4021907385228,5769654.18837323,0.0,1.0
2001-11-05,54.4,54.4,53.64,53.64,3142700,25.3432450587178,25.3432450587178,24.9891850174563,24.9891850174563,6745895.38963522,0.0,1.0
2001-11-06,53.72,54.05,53.25,54.05,2215000,25.0264544954838,25.1801910923474,24.8074963120721,25.1801910923474,4754560.81969072,0.0,1.0
2001-11-07,53.82,53.99,53.49,53.99,2054400,25.0730413430182,25.1522389838267,24.9193047461547,25.1522389838267,4409828.32865581,0.0,1.0
2001-11-08,53.71,54.45,53.6,53.83,1790400,25.0217958107304,25.366538482485,24.9705502784425,25.0777000277717,3843144.7817491,0.0,1.0
2001-11-09,54.34,54.5,53.55,53.8,938800,25.3152929501972,25.3898319062522,24.9472568546753,25.0637239735113,2015161.03725762,0.0,1.0
2001-11-12,54.72,54.89,53.65,54.35,2038600,25.4923229708279,25.5715206116364,24.9938437022097,25.3199516349506,4375913.17698487,0.0,1.0
2001-11-13,55.43,55.5,54.3,54.85,1901800,25.8230895883222,25.8557003815963,25.2966582111834,25.5528858726226,4082268.06631504,0.0,1.0
2001-11-14,55.84,56.4,55.12,56.4,2219700,26.0140956632133,26.2749820094059,25.6786703609655,26.2749820094059,4764649.50404852,0.0,1.0
2001-11-15,56.0,56.9,55.61,55.84,2555000,26.0886346192683,26.507916247078,25.9069459138841,26.0140956632133,5484380.53919178,0.0,1.0
2001-11-16,55.18,56.04,55.04,56.0,1777000,25.7066224694862,26.1072693582821,25.641400882938,26.0886346192683,3814381.29868641,0.0,1.0
2001-11-19,56.97,56.97,55.25,55.25,1918000,26.5405270403521,26.5405270403521,25.7392332627603,25.7392332627603,4117041.82942067,0.0,1.0
2001-11-20,56.29,56.9,56.17,56.5,2379900,26.2237364771181,26.507916247078,26.1678322600768,26.3215688569404,5108523.38364873,0.0,1.0
2001-11-21,55.98,56.23,55.36,56.23,1172000,26.0793172497614,26.1957843685975,25.7904787950481,26.1957843685975,2515731.50369189,0.0,1.0
2001-11-23,56.64,56.85,55.7,56.85,470900,26.3867904434885,26.4846228233108,25.9488740766651,26.4846228233108,1010800.31150897,0.0,1.0
2001-11-26,56.66,56.69,56.18,56.45,1238900,26.3961078129954,26.4100838672557,26.1724909448303,26.2982754331732,2659334.26614665,0.0,1.0
2001-11-27,56.06,56.4,54.97,56.1,2702000,26.116586727789,26.2749820094059,25.6087900896639,26.1352214668027,5799920.24144664,0.0,1.0
2001-11-28,55.44,56.06,55.31,56.06,1512700,25.8277482730756,26.116586727789,25.7671853712809,26.116586727789,3247053.79320368,0.0,1.0
2001-11-29,55.4,55.65,55.0,55.35,1294700,25.8091135340619,25.9255806528979,25.6227661439242,25.7858201102947,2779110.56128829,0.0,1.0
2001-11-30,55.46,55.85,55.17,55.5,1499000,25.8370656425825,26.0187543479667,25.7019637847327,25.8557003815963,3217646.35156496,0.0,1.0
2001-12-03,55.27,55.87,54.9,55.87,1851400,25.7485506322671,26.0280717174736,25.5761792963898,26.0280717174736,3974083.02554195,0.0,1.0
2001-12-04,56.09,56.49,54.87,55.27,1839000,26.1305627820493,26.3169101721869,25.5622032421295,25.7485506322671,3947466.07106602,0.0,1.0
2001-12-05,57.98,58.47,56.11,56.5,2454800,27.0110542004496,27.2393297533682,26.1398801515562,26.3215688569404,5269298.37479764,0.0,1.0
2001-12-06,59.4,59.89,57.53,59.89,2510700,27.6725874354382,27.9008629883568,26.8014133865448,27.9008629883568,5389289.32279796,0.0,1.0
2001-12-07,59.85,59.88,59.25,59.88,3194700,27.882228249343,27.8962043036033,27.6027071641366,27.8962043036033,6857514.87614715,0.0,1.0
2001-12-10,58.43,59.75,58.2,59.6,1745900,27.2206950143544,27.8356414018086,27.1135452650253,27.765761130507,3747624.25963794,0.0,1.0
2001-12-11,58.79,59.12,58.48,58.73,1786300,27.3884076654783,27.5421442623418,27.2439884381216,27.3604555569576,3834344.01454335,0.0,1.0
2001-12-12,59.5,59.51,58.35,58.75,1701800,27.7727491576372,27.7774168465712,27.2359649302206,27.4226724875829,3645915.62129007,0.115,1.0
2001-12-13,58.36,59.47,58.26,59.46,1706200,27.2406326191547,27.758746090835,27.1939557298141,27.7540784019009,3655342.1277736,0.0,1.0
2001-12-14,57.64,58.89,57.58,58.25,2305600,26.9045590159026,27.4880201326597,26.8765528822983,27.1892880408801,4939489.39737125,0.0,1.0
2001-12-17,58.91,59.23,57.9,58.0,1644700,27.4973555105278,27.6467215564176,27.0259189281881,27.0725958175287,3523585.27578786,0.0,1.0
2001-12-18,58.89,59.15,58.49,58.8,1727600,27.4880201326597,27.6093800449452,27.3013125752974,27.4460109322532,3701189.22748897,0.0,1.0
2001-12-19,58.9,59.35,57.42,57.95,2674300,27.4926878215938,27.7027338236263,26.8018698593534,27.0492573728584,5729387.79293455,0.0,1.0
2001-12-20,59.45,59.97,59.05,59.59,2117500,27.7494107129669,27.9921305375378,27.5627031556046,27.8147583580437,4536506.24520021,0.0,1.0
2001-12-21,59.73,59.75,58.77,59.75,3597600,27.8801060031205,27.8894413809886,27.432007865451,27.8894413809886,7707454.48299045,0.0,1.0
2001-12-24,59.02,59.75,58.9,59.73,611600,27.5487000888024,27.8894413809886,27.4926878215938,27.8801060031205,1310284.40121108,0.0,1.0
2001-12-26,59.1,59.84,59.0,59.12,1017200,27.5860416002749,27.9314505813951,27.5393647109343,27.595376978143,2179236.90796584,0.0,1.0
2001-12-27,59.74,59.84,59.39,59.6,1101000,27.8847736920545,27.9314505813951,27.7214045793625,27.8194260469777,2358769.0087204,0.0,1.0
2001-12-28,60.27,60.35,59.7,59.9,1416300,28.1321612055595,28.169502717032,27.8661029363183,27.9594567149994,3034263.89377902,0.0,1.0
2001-12-31,58.9,60.37,58.9,60.37,1531700,27.4926878215938,28.1788380949001,27.4926878215938,28.1788380949001,3281495.45018803,0.0,1.0
2002-01-02,58.63,59.53,58.12,59.46,3455700,27.3666602203742,27.7867522244393,27.1286080847373,27.7540784019009,7403449.64889653,0.0,1.0
2002-01-03,58.6,59.1,58.05,59.1,1700900,27.3526571535721,27.5860416002749,27.0959342621989,27.5860416002749,3643987.47223662,0.0,1.0
2002-01-04,58.5,58.99,58.05,58.99,1528100,27.3059802642315,27.5346970220003,27.0959342621989,27.5346970220003,3273782.85397424,0.0,1.0
2002-01-07,57.25,58.64,57.1,58.15,2238700,26.7225191474744,27.3713279093083,26.6525038134636,27.1426111515395,4796163.65106481,0.0,1.0
2002-01-08,57.2,58.0,57.05,57.8,1643300,26.6991807028041,27.0725958175287,26.6291653687933,26.9792420388475,3520585.93281583,0.0,1.0
2002-01-09,56.67,57.74,56.36,57.4,2685800,26.4517931892991,26.9512359052432,26.3070948323434,26.7925344814853,5754025.25306198,0.0,1.0
2002-01-10,57.17,57.5,56.0,56.67,2276200,26.685177636002,26.8392113708258,26.1390580307173,26.4517931892991,4876503.19495854,0.0,1.0
2002-01-11,56.91,57.35,56.56,57.2,2041900,26.5638177237165,26.769196036815,26.4004486110245,26.6991807028041,4374541.72471042,0.0,1.0
2002-01-14,57.26,57.5,56.53,56.91,1550900,26.7271868364085,26.8392113708258,26.3864455442223,26.5638177237165,3322629.29666163,0.0,1.0
2002-01-15,58.22,58.5,57.05,57.27,1998900,27.1752849740779,27.3059802642315,26.6291653687933,26.7318545253425,4282419.04771226,0.0,1.0
2002-01-16,57.64,58.5,57.4,58.0,2048000,26.9045590159026,27.3059802642315,26.7925344814853,27.0725958175287,4387610.29051714,0.0,1.0
2002-01-17,57.72,58.14,57.13,57.64,1458300,26.9419005273751,27.1379434626055,26.6665068802657,26.9045590159026,3124244.18294001,0.0,1.0
2002-01-18,57.31,57.47,57.07,57.37,1784200,26.7505252810787,26.8252083040237,26.6385007466614,26.7785314146831,3822448.3790726,0.0,1.0
2002-01-22,56.51,57.85,56.25,57.5,2505000,26.3771101663542,27.0025804835178,26.2557502540687,26.8392113708258,5366681.53210226,0.0,1.0
2002-01-23,55.95,56.36,55.88,56.36,2673500,26.115719586047,26.3070948323434,26.0830457635086,26.3070948323434,5727673.88266484,0.0,1.0
2002-01-24,55.95,56.5,55.6,56.05,1788600,26.115719586047,26.3724424774202,25.9523504733551,26.1623964753876,3831874.88555614,0.0,1.0
2002-01-25,56.58,57.1,55.25,56.1,1806600,26.4097839888926,26.6525038134636,25.7889813606631,26.1857349200579,3870437.86662513,0.0,1.0
2002-01-28,56.44,56.69,56.0,56.69,1420700,26.3444363438158,26.4611285671672,26.1390580307173,26.4611285671672,3043690.40026255,0.0,1.0
2002-01-29,52.2,54.51,51.0,53.51,8851100,24.3653362357758,25.4435723795429,23.805213563689,24.9768034861372,18962488.985545,0.0,1.0
2002-01-30,53.92,54.0,51.9,52.0,3423700,25.1681787324335,25.205520243906,24.2253055677541,24.2719824570947,7334893.2381072,0.0,1.0
2002-01-31,54.0,54.48,53.65,53.92,3078600,25.205520243906,25.4295693127407,25.042151131214,25.1681787324335,6595555.19550101,0.0,1.0
2002-02-01,53.55,54.11,53.26,54.11,2539100,24.9954742418734,25.2568648221806,24.8601112627858,25.2568648221806,5439736.95734965,0.0,1.0
2002-02-04,52.9,53.55,52.52,53.55,2152000,24.6920744611598,24.9954742418734,24.5147022816656,24.9954742418734,4610418.62558245,0.0,1.0
2002-02-05,53.52,54.29,52.5,52.5,1827100,24.9814711750713,25.3408832229936,24.5053669037975,24.5053669037975,3914356.81728704,0.0,1.0
2002-02-06,53.66,54.4,53.5,53.51,2189200,25.0468188201481,25.3922278012683,24.9721357972032,24.9768034861372,4690115.45312505,0.0,1.0
2002-02-07,54.0,54.56,53.74,53.75,1671100,25.205520243906,25.4669108242132,25.0841603316205,25.0888280205546,3580144.31468906,0.0,1.0
2002-02-08,54.44,54.55,53.62,53.8,1356700,25.4108985570045,25.4622431352791,25.0281480644118,25.1121664652249,2906577.57868389,0.0,1.0
2002-02-11,54.54,54.68,54.17,54.48,1080100,25.4575754463451,25.5229230914218,25.284870955785,25.4295693127407,2313993.10292361,0.0,1.0
2002-02-12,54.0,54.55,53.85,54.54,1308000,25.205520243906,25.4622431352791,25.1355049098951,25.4575754463451,2802243.29101388,0.0,1.0
2002-02-13,53.9,54.85,53.81,54.15,1662300,25.1588433545654,25.6022738033008,25.1168341541589,25.2755355779168,3561291.301722,0.0,1.0
2002-02-14,54.19,54.79,53.75,54.13,1705100,25.2942063336531,25.5742676696965,25.0888280205546,25.2662002000487,3652985.50115272,0.0,1.0
2002-02-15,53.5,54.59,53.5,54.59,1186200,24.9721357972032,25.4809138910153,24.9721357972032,25.4809138910153,2541300.45244698,0.0,1.0
2002-02-19,52.6,53.16,52.15,53.1,1436500,24.5520437931381,24.8134343734452,24.3419977911055,24.7854282398409,3077540.12808978,0.0,1.0
2002-02-20,53.1,53.6,52.25,53.6,1653900,24.7854282398409,25.0188126865437,24.3886746804461,25.0188126865437,3543295.24388979,0.0,1.0
2002-02-21,52.07,54.21,51.99,53.4,1805400,24.3046562796331,25.3035417115212,24.2673147681606,24.9254589078626,3867867.00122052,0.0,1.0
2002-02-22,52.67,52.85,52.02,52.1,1631600,24.5847176156765,24.6687360164895,24.2813178349628,24.3186593464352,3495519.99512097,0.0,1.0
2002-02-25,53.96,54.47,52.3,52.66,2282800,25.1868494881698,25.4249016238067,24.4120131251164,24.5800499267424,4890642.95468384,0.0,1.0
2002-02-26,52.65,53.15,52.0,53.0,2702300,24.5753822378083,24.8087666845112,24.2719824570947,24.7387513505003,5789374.65237524,0.0,1.0
2002-02-27,52.16,52.58,51.65,52.45,2641600,24.3466654800396,24.5427084152699,24.1086133444027,24.4820284591272,5659331.71065921,0.0,1.0
2002-02-28,52.71,53.46,52.42,52.45,4143800,24.6033883714127,24.9534650414669,24.468025392325,24.4820284591272,8877626.71965083,0.0,1.0
2002-03-01,54.5,54.51,52.44,52.71,3207500,25.4389046906088,25.4435723795429,24.4773607701932,24.6033883714127,6871708.98771179,0.0,1.0
2002-03-04,56.3,56.35,54.33,54.5,3154100,26.279088698739,26.3024271434093,25.3595539787299,25.4389046906088,6757305.47720709,0.0,1.0
2002-03-05,56.7,57.22,55.9,56.05,2736900,26.4657962561013,26.7085160806722,26.0923811413768,26.1623964753876,5863501.27154119,0.0,1.0
2002-03-06,57.47,57.55,56.23,56.25,2063600,26.8252083040237,26.8625498154961,26.2464148762006,26.2557502540687,4421031.54077693,0.0,1.0
2002-03-07,57.12,58.19,57.0,57.47,2036300,26.6618391913317,27.1612819072757,26.605826924123,26.8252083040237,4362544.35282229,0.0,1.0
2002-03-08,58.18,58.85,57.59,57.65,2291000,27.1566142183417,27.4693493769235,26.8812205712323,26.9092267048367,4908210.53494861,0.0,1.0
2002-03-11,57.4,57.75,56.3,57.56,2472100,26.7925344814853,26.9559035941772,26.279088698739,26.8672175044302,5296196.97225947,0.0,1.0
2002-03-12,57.9,57.9,56.78,57.9,2205700,27.0259189281881,27.0259189281881,26.5031377675737,27.0259189281881,4725464.85243831,0.0,1.0
2002-03-13,55.87,57.05,55.09,56.75,3337800,26.1320564973162,26.683977504419,25.767227357028,26.5436586043082,7136173.38226527,0.115,1.0
2002-03-14,55.24,56.25,54.75,56.25,5447500,25.8373868070834,26.30979377079,25.6081992702356,26.30979377079,11646684.7923452,0.0,1.0
2002-03-15,56.31,56.55,54.75,55.1,2945700,26.3378575508122,26.4501126709009,25.6081992702356,25.7719046536983,6297868.63566983,0.0,1.0
2002-03-18,57.37,57.4,56.2,56.56,1430900,26.8336509978706,26.8476828878817,26.2864072874382,26.4547899675713,3059245.75848864,0.0,1.0
2002-03-19,56.62,57.54,56.56,57.37,2377100,26.4828537475934,26.9131650412668,26.4547899675713,26.8336509978706,5082209.16381532,0.0,1.0
2002-03-20,56.95,57.48,56.12,56.6,1870700,26.6372045377154,26.8851012612446,26.2489889140753,26.4734991542527,3999532.49032405,0.0,1.0
2002-03-21,57.15,57.6,56.81,57.6,1707000,26.7307504711227,26.941228821289,26.5717223843303,26.941228821289,3649544.0000979,0.0,1.0
2002-03-22,56.5,57.45,56.1,57.45,1668600,26.4267261875491,26.8710693712335,26.2396343207346,26.8710693712335,3567445.29499904,0.0,1.0
2002-03-25,55.0,56.73,54.9,56.5,2903700,25.7251316869947,26.5343040109674,25.6783587202911,26.4267261875491,6208073.17696795,0.0,1.0
2002-03-26,57.27,57.3,55.71,55.75,2308900,26.786878031167,26.8009099211781,26.0572197505904,26.0759289372719,4936398.44278035,0.0,1.0
2002-03-27,57.3,57.6,57.0,57.6,1756200,26.8009099211781,26.941228821289,26.6605910210672,26.941228821289,3754732.96600583,0.0,1.0
2002-03-28,58.27,58.56,57.3,57.36,2036000,27.2546076982033,27.3902493016438,26.8009099211781,26.8289737012003,4352941.75992931,0.0,1.0
2002-04-01,57.25,58.0,56.86,58.0,1739800,26.7775234378263,27.1283206881035,26.5951088676821,27.1283206881035,3719669.97736985,0.0,1.0
2002-04-02,56.7,57.2,56.7,56.95,1377400,26.5202721209563,26.7541369544745,26.5202721209563,26.6372045377154,2944863.44799934,0.0,1.0
2002-04-03,55.0,56.85,55.0,56.85,2897000,25.7251316869947,26.5904315710118,25.7251316869947,26.5904315710118,6193748.66331788,0.0,1.0
2002-04-04,55.0,55.7,54.64,55.3,2461600,25.7251316869947,26.0525424539201,25.5567490068616,25.8654505871056,5262869.07477504,0.0,1.0
2002-04-05,55.2,55.86,55.1,55.25,1270800,25.8186776204019,26.1273792006459,25.7719046536983,25.8420641037538,2716954.02186551,0.0,1.0
2002-04-08,55.93,56.18,54.9,55.0,1489100,26.1601202773384,26.2770526940975,25.6783587202911,25.7251316869947,3183676.6084041,0.0,1.0
2002-04-09,55.81,56.75,55.78,55.94,1495700,26.1039927172941,26.5436586043082,26.089960827283,26.1647975740088,3197787.32334296,0.0,1.0
2002-04-10,56.51,56.88,55.6,55.91,1684900,26.4314034842194,26.6044634610229,26.0057694872164,26.1507656839977,3602294.48492383,0.0,1.0
2002-04-11,55.75,56.53,55.65,56.51,1591000,26.0759289372719,26.4407580775602,26.0291559705683,26.4314034842194,3401537.49511176,0.0,1.0
2002-04-12,56.31,56.45,55.57,55.6,1345600,26.3378575508122,26.4033397041973,25.9917375972054,26.0057694872164,2876875.45783933,0.0,1.0
2002-04-15,54.9,56.55,54.9,56.3,2023100,25.6783587202911,26.4501126709009,25.6783587202911,26.3331802541418,4325361.72618516,0.0,1.0
2002-04-16,53.25,55.3,52.6,55.0,4943300,24.9066047696812,25.8654505871056,24.6025804861076,25.7251316869947,10568711.6905003,0.0,1.0
2002-04-17,51.04,53.0,51.04,53.0,4154700,23.8729222055311,24.7896723529222,23.8729222055311,24.7896723529222,8882695.05401685,0.0,1.0
2002-04-18,50.78,51.65,50.5,50.5,3587600,23.7513124921016,24.1582373024232,23.6203481853315,23.6203481853315,7670242.56283027,0.0,1.0
2002-04-19,51.65,52.0,50.75,50.75,3000800,24.1582373024232,24.3219426858859,23.7372806020906,23.7372806020906,6415671.72553825,0.0,1.0
2002-04-22,50.1,51.14,49.8,51.1,3415500,23.433256318517,23.9196951722347,23.2929374184061,23.9009859855532,7302294.98086373,0.0,1.0
2002-04-23,50.7,51.59,50.06,50.3,2304500,23.7138941187387,24.130173522401,23.4145471318355,23.5268022519242,4926991.29948778,0.0,1.0
2002-04-24,51.16,52.0,51.0,51.3,1737700,23.9290497655754,24.3219426858859,23.8542130188496,23.9945319189605,3715180.20443476,0.0,1.0
2002-04-25,51.44,51.85,50.95,50.95,2261600,24.0600140723456,24.2517832358304,23.8308265354978,23.8308265354978,4835271.65238513,0.0,1.0
2002-04-26,50.58,51.61,50.58,51.55,1761500,23.6577665586944,24.1395281157417,23.6577665586944,24.1114643357196,3766064.29769916,0.0,1.0
2002-04-29,49.92,50.9,49.83,50.33,2008300,23.3490649784504,23.807440052146,23.3069693084172,23.5408341419353,4293719.51692832,0.0,1.0
2002-04-30,50.84,52.0,50.25,50.25,2225800,23.7793762721238,24.3219426858859,23.5034157685724,23.5034157685724,4758731.71377734,0.0,1.0
2002-05-01,51.32,51.7,49.69,50.55,2340800,24.0038865123012,24.181623785775,23.2414871550321,23.6437346686833,5004600.23165155,0.0,1.0
2002-05-02,50.75,51.28,50.65,51.25,1368100,23.7372806020906,23.9851773256198,23.6905076353869,23.9711454356087,2924980.16785819,0.0,1.0
2002-05-03,50.11,50.9,49.75,50.9,1738700,23.4379336151873,23.807440052146,23.2695509350543,23.807440052146,3717318.19154671,0.0,1.0
2002-05-06,49.75,50.86,49.75,50.0,1798500,23.2695509350543,23.7887308654645,23.2695509350543,23.3864833518134,3845169.82084129,0.0,1.0
2002-05-07,50.15,50.82,49.85,50.2,2282100,23.4566428018688,23.7700216787831,23.3163239017579,23.4800292852206,4879100.3881801,0.0,1.0
2002-05-08,51.94,51.99,50.45,50.45,1976800,24.2938789058637,24.3172653892155,23.5969617019797,23.5969617019797,4226372.9229019,0.0,1.0
2002-05-09,51.53,52.7,51.48,51.8,2241200,24.1021097423788,24.6493534528113,24.078723259027,24.2283967524786,4791656.71530137,0.0,1.0
2002-05-10,51.08,52.3,50.95,52.1,1897000,23.8916313922125,24.4622615859968,23.8308265354978,24.3687156525895,4055761.55136833,0.0,1.0
2002-05-13,51.91,52.05,51.18,51.33,1647400,24.2798470158526,24.3453291692377,23.9384043589161,24.0085638089716,3522119.96822572,0.0,1.0
2002-05-14,53.5,53.6,52.55,52.75,1720000,25.0235371864403,25.0703101531439,24.5791940027558,24.6727399361631,3677337.83255325,0.0,1.0
2002-05-15,53.14,54.0,52.85,53.0,2142700,24.8551545063072,25.2574020199584,24.7195129028667,24.7896723529222,4581064.98477434,0.0,1.0
2002-05-16,54.35,55.14,53.11,53.14,2770200,25.4211074034211,25.7906138403798,24.8411226162961,24.8551545063072,5922651.89752269,0.0,1.0
2002-05-17,54.54,54.99,54.0,54.45,1743000,25.509976040158,25.7204543903243,25.2574020199584,25.4678803701247,3726511.53612809,0.0,1.0
2002-05-20,53.02,53.96,53.0,53.9,1335200,24.7990269462629,25.238692833277,24.7896723529222,25.2106290532548,2854640.39187506,0.0,1.0
2002-05-21,52.54,53.66,52.35,52.9,1523200,24.5745167060855,25.0983739331661,24.4856480693486,24.7428993862185,3256581.96892157,0.0,1.0
2002-05-22,52.3,52.81,51.76,52.3,1709800,24.4622615859968,24.7008037161853,24.2096875657972,24.4622615859968,3655530.36401136,0.0,1.0
2002-05-23,53.5,53.7,52.3,52.32,1236500,25.0235371864403,25.1170831198475,24.4622615859968,24.4716161793375,2643621.06392564,0.0,1.0
2002-05-24,52.8,53.8,52.75,53.49,1013600,24.6961264195149,25.1638560865512,24.6727399361631,25.0188598897699,2167063.73667208,0.0,1.0
2002-05-28,52.8,52.95,52.4,52.6,1479800,24.6961264195149,24.7662858695703,24.5090345527004,24.6025804861076,3163793.32826297,0.0,1.0
2002-05-29,52.14,52.81,52.0,52.55,1060600,24.387424839271,24.7008037161853,24.3219426858859,24.5791940027558,2267549.1309337,0.0,1.0
2002-05-30,52.15,53.02,51.65,52.14,1900000,24.3921021359413,24.7990269462629,24.1582373024232,24.387424839271,4062175.51270418,0.0,1.0
2002-05-31,51.92,52.99,51.84,52.21,1865300,24.284524312523,24.7849950562518,24.2471059391601,24.4201659159635,3987987.35991952,0.0,1.0
2002-06-03,51.74,52.9,51.62,51.91,1563500,24.2003329724565,24.7428993862185,24.1442054124121,24.2798470158526,3342742.84953314,0.0,1.0
2002-06-04,52.2,52.5,51.63,51.74,1881600,24.4154886192931,24.555807519404,24.1488827090825,24.2003329724565,4022836.54984431,0.0,1.0
2002-06-05,52.25,52.61,51.82,51.98,1537000,24.438875102645,24.607257782778,24.2377513458194,24.3125880925452,3286086.19106647,0.0,1.0
2002-06-06,52.41,52.94,52.07,52.25,1854100,24.5137118493708,24.7616085729,24.3546837625784,24.438875102645,3964041.90426568,0.0,1.0
2002-06-07,51.0,52.18,51.0,51.2,2189300,23.8542130188496,24.4061340259524,23.8542130188496,23.9477589522569,4680695.18419119,0.0,1.0
2002-06-10,50.93,51.4,50.86,51.15,2276500,23.8214719421571,24.0413048856641,23.7887308654645,23.9243724689051,4867127.66035318,0.0,1.0
2002-06-11,50.67,51.74,50.52,51.74,1732000,23.6998622287276,24.2003329724565,23.6297027786722,24.2003329724565,3702993.67789665,0.0,1.0
2002-06-12,48.9,50.55,48.1,50.38,4073600,22.9257696297826,23.699338543671,22.550705913958,23.6196375040583,8688870.35056057,0.115,1.0
2002-06-13,47.95,49.49,47.95,49.0,2887900,22.4803814672408,23.2023791202033,22.4803814672408,22.9726525942607,6159806.72755889,0.0,1.0
2002-06-14,46.81,47.28,45.2,47.08,4601300,21.9459156721907,22.1662656052377,21.1910999440936,22.0724996762815,9814439.10644989,0.0,1.0
2002-06-17,48.23,48.29,47.26,47.35,3507900,22.6116537677795,22.6397835464663,22.1568890123421,22.1990836803723,7482248.69961001,0.0,1.0
2002-06-18,48.1,48.8,48.0,48.0,2334400,22.550705913958,22.8788866653045,22.5038229494799,22.5038229494799,4979207.32186482,0.0,1.0
2002-06-19,46.92,48.41,46.92,47.45,1399000,21.9974869331166,22.69604310384,21.9974869331166,22.2459666448504,2984026.32080573,0.0,1.0
2002-06-20,45.39,47.18,45.19,46.92,3030400,21.2801775766019,22.1193826407596,21.1864116476457,21.9974869331166,6463755.08403838,0.0,1.0
2002-06-21,43.9,44.84,43.38,44.6,5167900,20.5816214058785,21.0223212719725,20.3378299905924,20.9098021572251,11022980.4312308,0.0,1.0
2002-06-24,44.24,44.41,42.37,43.3,4246100,20.741023485104,20.8207245247167,19.8643120493638,20.30032361901,9056807.83471993,0.0,1.0
2002-06-25,43.22,44.28,43.0,44.15,3440700,20.2628172474275,20.7597766708952,20.1596747255757,20.6988288170737,7338913.05360706,0.0,1.0
2002-06-26,43.1,43.21,42.35,42.5,4141600,20.2065576900538,20.2581289509797,19.8549354564682,19.9252599031853,8833912.37330166,0.0,1.0
2002-06-27,43.45,43.5,42.75,43.3,3086300,20.3706480657271,20.3940895479661,20.0424673143805,20.30032361901,6582988.15861524,0.0,1.0
2002-06-28,43.55,43.85,43.01,43.05,2962900,20.4175310302052,20.5581799236394,20.1643630220235,20.1831162078148,6319779.54675861,0.0,1.0
2002-07-01,42.21,43.75,42.0,43.57,3479500,19.7892993061989,20.5112969591613,19.6908450807949,20.4269076231008,7421672.32540638,0.0,1.0
2002-07-02,40.6,42.49,39.25,41.85,7030400,19.0344835781017,19.9205716067375,18.4015635576476,19.6205206340778,14995638.774691,0.0,1.0
2002-07-03,40.7,41.15,39.93,40.56,3452800,19.0813665425798,19.2923398827312,18.7203677160986,19.0157303923105,7364722.00177129,0.0,1.0
2002-07-05,43.02,43.4,40.92,40.95,1650800,20.1690513184713,20.3472065834881,19.1845090644316,19.198573953775,3521108.39913232,0.0,1.0
2002-07-08,42.2,43.54,41.79,43.02,3123500,19.7846110097511,20.4128427337574,19.5923908553909,20.1690513184713,6662334.6769383,0.0,1.0
2002-07-09,40.36,41.8,40.15,41.75,4143500,18.9219644633543,19.5970791518387,18.8235102379504,19.5736376695997,8837965.01805473,0.0,1.0
2002-07-10,39.85,41.56,39.45,40.55,3614300,18.6828613445161,19.4845600370913,18.4953294866038,19.0110420958627,7709196.80578138,0.0,1.0
2002-07-11,40.48,40.87,39.05,39.6,3600200,18.978224020728,19.1610675821926,18.3077976286914,18.5656539333209,7679121.91577184,0.0,1.0
2002-07-12,40.53,40.99,39.9,40.55,2358900,19.0016655029671,19.2173271395663,18.7063028267551,19.0110420958627,5031465.10947007,0.0,1.0
2002-07-15,40.18,40.2,38.78,39.8,3899700,18.8375751272938,18.8469517201894,18.1812136246006,18.6594198622771,8317946.70710943,0.0,1.0
2002-07-16,40.11,41.24,39.45,39.75,3171800,18.8047570521591,19.3345345507615,18.4953294866038,18.635978380038,6765357.17250295,0.0,1.0
2002-07-17,41.35,41.56,40.2,40.2,3100200,19.3861058116874,19.4845600370913,18.8469517201894,18.8469517201894,6612636.45444025,0.0,1.0
2002-07-18,31.6,36.0,31.25,32.2,22883200,14.8150167750743,16.8778672121099,14.650926399401,15.0963145619428,48809200.217485,0.0,1.0
2002-07-19,32.0,32.85,31.15,31.4,12793800,15.0025486329866,15.4010538310503,14.6040434349229,14.7212508461181,27288803.3903676,0.0,1.0
2002-07-22,33.11,33.17,31.32,31.5,9163000,15.5229495386933,15.5510793173802,14.6837444745356,14.7681338105962,19544412.5643623,0.0,1.0
2002-07-23,34.61,35.35,33.35,33.35,9363100,16.2261940058646,16.5731279430024,15.6354686534407,15.6354686534407,19971220.0459872,0.0,1.0
2002-07-24,35.0,36.05,34.0,34.36,7473800,16.4090375673291,16.9013086943489,15.9402079225482,16.1089865946693,15941398.0817997,0.0,1.0
2002-07-25,34.8,35.4,33.85,35.13,7735300,16.3152716383729,16.5965694252414,15.8698834758311,16.4699854211506,16499169.9780762,0.0,1.0
2002-07-26,35.71,36.0,35.0,35.2,4261800,16.7419066151235,16.8778672121099,16.4090375673291,16.5028034962852,9090295.47820575,0.0,1.0
2002-07-29,37.11,37.36,35.7,35.85,4708200,17.3982681178166,17.5154755290118,16.7372183186757,16.8075427653928,10042453.6980826,0.0,1.0
2002-07-30,37.33,38.0,36.74,37.2,3752400,17.5014106396684,17.8155265016716,17.2248011492477,17.4404627858469,8003760.09020117,0.0,1.0
2002-07-31,37.29,37.79,36.37,37.79,4358500,17.4826574538772,17.7170722762676,17.0513341806788,17.7170722762676,9296553.76642728,0.0,1.0
2002-08-01,36.31,38.04,36.0,37.4,3638600,17.023204401992,17.8342796874628,16.8778672121099,17.5342287148031,7761027.99920208,0.0,1.0
2002-08-02,36.2,37.0,35.7,36.32,3214000,16.9716331410661,17.3466968568907,16.7372183186757,17.0278926984398,6855368.54543932,0.0,1.0
2002-08-05,34.75,36.25,34.66,35.9,5094300,16.2918301561339,16.9950746233051,16.2496354881036,16.8309842476318,10865993.7713228,0.0,1.0
2002-08-06,35.95,37.25,35.25,35.25,3821100,16.8544257298709,17.4639042680859,16.5262449785243,16.5262449785243,8150295.1925881,0.0,1.0
2002-08-07,36.6,37.49,35.9,37.49,3629400,17.1591649989784,17.5764233828333,16.8309842476318,17.5764233828333,7741404.6667136,0.0,1.0
2002-08-08,37.96,38.16,36.51,36.96,3470100,17.7967733158803,17.8905392448365,17.1169703309481,17.3279436710995,7401622.39873337,0.0,1.0
2002-08-09,37.46,38.1,36.91,37.35,2401800,17.5623584934899,17.8624094661497,17.3045021888605,17.510787232564,5122969.56205233,0.0,1.0
2002-08-12,36.7,37.18,36.52,36.8,2771100,17.2060479634565,17.4310861929513,17.1216586273959,17.2529309279346,5910675.72379182,0.0,1.0
2002-08-13,36.09,37.42,36.0,36.7,3948200,16.9200618801402,17.5436053076987,16.8778672121099,17.2060479634565,8421395.7968586,0.0,1.0
2002-08-14,37.56,37.76,35.45,36.11,4478000,17.609241457968,17.7030073869242,16.6200109074805,16.9294384730358,9551443.79168554,0.0,1.0
2002-08-15,38.13,39.4,37.55,37.81,2890700,17.8764743554931,18.4718880043647,17.6045531615202,17.7264488691632,6165779.04614233,0.0,1.0
2002-08-16,38.83,39.09,37.66,38.02,2028800,18.2046551068397,18.3265508144827,17.6561244224461,17.8249030945672,4327371.40789897,0.0,1.0
2002-08-19,38.85,39.2,38.19,38.83,2161900,18.2140316997353,18.3781220754086,17.9046041341799,18.2046551068397,4611269.83770543,0.0,1.0
2002-08-20,37.84,38.7,37.6,38.65,2674000,17.7405137585066,18.1437072530182,17.6279946437592,18.1202657707791,5703564.24720124,0.0,1.0
2002-08-21,38.22,38.45,37.29,38.45,2711500,17.9186690235234,18.0264998418229,17.4826574538772,18.0264998418229,5783550.65680108,0.0,1.0
2002-08-22,39.8,40.01,38.05,38.5,3701100,18.6594198622771,18.757874087681,17.8389679839106,18.049941324062,7894338.68186853,0.0,1.0
2002-08-23,38.94,39.8,38.83,39.8,2099900,18.2562263677655,18.6594198622771,18.2046551068397,18.6594198622771,4479025.64050034,0.0,1.0
2002-08-26,38.97,39.27,38.12,38.94,2319800,18.270291257109,18.4109401505432,17.8717860590453,18.2562263677655,4948065.94639394,0.0,1.0
2002-08-27,38.55,39.17,38.29,39.15,2202300,18.073382806301,18.3640571860651,17.951487098658,18.3546805931695,4697441.86298104,0.0,1.0
2002-08-28,37.65,38.55,37.51,38.55,2496300,17.6514361259983,18.073382806301,17.585799975729,18.073382806301,5324535.31424399,0.0,1.0
2002-08-29,37.87,38.27,37.36,37.65,2597500,17.7545786478501,17.9421105057624,17.5154755290118,17.6514361259983,5540391.97161749,0.0,1.0
2002-08-30,37.77,38.36,37.6,37.6,2026100,17.707695683372,17.9843051737927,17.6279946437592,17.6279946437592,4321612.38640778,0.0,1.0
2002-09-03,36.05,37.0,35.96,36.69,3068600,16.9013086943489,17.3466968568907,16.8591140263187,17.2013596670087,6545234.57328412,0.0,1.0
2002-09-04,37.26,37.44,35.8,36.05,2261300,17.4685925645338,17.5529819005943,16.7841012831537,16.9013086943489,4823287.14741814,0.0,1.0
2002-09-05,36.42,36.77,36.0,36.4,4217300,17.0747756629179,17.2388660385912,16.8778672121099,17.0653990700222,8995378.27214723,0.0,1.0
2002-09-06,37.77,38.35,36.7,37.02,2780300,17.707695683372,17.9796168773449,17.2060479634565,17.3560734497864,5930299.05628032,0.0,1.0
2002-09-09,38.42,38.71,37.0,37.25,2753400,18.0124349524795,18.148395549466,17.3466968568907,17.4639042680859,5872922.13846069,0.0,1.0
2002-09-10,38.4,38.59,38.09,38.55,1692300,18.0030583595839,18.0921359920923,17.8577211697018,18.073382806301,3609626.69242283,0.0,1.0
2002-09-11,38.25,39.4,38.25,38.75,1156400,17.9866493220166,18.527424399672,17.9866493220166,18.2217689209972,2459173.97999511,0.115,1.0
2002-09-12,37.16,38.06,37.05,37.75,2237500,17.4740885962388,17.8973038744039,17.4223622844631,17.751529723036,4758216.68993349,0.0,1.0
2002-09-13,37.64,37.64,36.85,37.1,1773400,17.6998034112602,17.6998034112602,17.3283144448709,17.4458742443612,3771272.16890639,0.0,1.0
2002-09-16,37.58,37.68,36.6,37.64,2156500,17.6715890593826,17.7186129791787,17.2107546453806,17.6998034112602,4585963.92931465,0.0,1.0
2002-09-17,36.39,38.0,36.29,37.73,3090300,17.1120044138087,17.8690895225263,17.0649804940126,17.7421249390767,6571761.80420176,0.0,1.0
2002-09-18,35.77,36.54,35.48,36.01,5066700,16.8204561110728,17.1825402935029,16.684086743664,16.9333135185834,10774729.163301,0.0,1.0
2002-09-19,35.25,35.61,34.5,34.5,4335000,16.5759317281329,16.745217839399,16.223252329662,16.223252329662,9218712.55904432,0.0,1.0
2002-09-20,35.42,35.9,34.86,35.26,5287600,16.6558723917863,16.8815872068077,16.392538440928,16.5806341201125,11244490.0870133,0.0,1.0
2002-09-23,35.12,35.32,34.71,35.0,2896000,16.514800632398,16.6088484719902,16.3220025612339,16.4583719286426,6158567.83644573,0.0,1.0
2002-09-24,34.65,35.45,34.44,35.12,3044400,16.2937882093562,16.6699795677252,16.1950379777843,16.514800632398,6474151.90651776,0.0,1.0
2002-09-25,34.77,35.11,34.33,34.82,3299900,16.3502169131115,16.5100982404184,16.1433116660086,16.3737288730096,7017492.40451912,0.0,1.0
2002-09-26,35.78,35.99,34.9,35.3,2853500,16.8251585030524,16.9239087346242,16.4113480088465,16.599443688031,6068188.30155315,0.0,1.0
2002-09-27,35.25,35.99,35.16,35.58,2119600,16.5759317281329,16.9239087346242,16.5336102003164,16.7311106634601,4507493.22725498,0.0,1.0
2002-09-30,34.77,35.1,34.0,34.45,3286000,16.3502169131115,16.5053958484387,15.9881327306814,16.1997403697639,6987932.98016602,0.0,1.0
2002-10-01,36.75,36.75,34.42,34.77,2874600,17.2812905250747,17.2812905250747,16.1856331938251,16.3502169131115,6113059.08240573,0.0,1.0
2002-10-02,35.01,36.75,34.83,36.75,2929600,16.4630743206222,17.2812905250747,16.3784312649892,17.2812905250747,6230020.8334432,0.0,1.0
2002-10-03,35.25,35.8,34.8,35.02,3865200,16.5759317281329,16.8345632870116,16.3643240890504,16.4677767126018,8219646.54745516,0.0,1.0
2002-10-04,34.43,35.46,34.32,35.35,3694000,16.1903355858047,16.6746819597048,16.138609274029,16.622955647929,7855576.51513488,0.0,1.0
2002-10-07,33.96,34.94,33.76,34.4,3397200,15.969323162763,16.4301575767649,15.8752753231707,16.1762284098659,7224408.37499083,0.0,1.0
2002-10-08,35.47,35.79,33.96,33.96,3331500,16.6793843516844,16.829860895032,15.969323162763,15.969323162763,7084692.24693335,0.0,1.0
2002-10-09,34.65,35.1,34.4,35.05,3141800,16.2937882093562,16.5053958484387,16.1762284098659,16.4818838885407,6681280.53471866,0.0,1.0
2002-10-10,36.38,36.59,34.26,34.6,3330500,17.1073020218291,17.206052253401,16.1103949221513,16.2702762494581,7082565.66964177,0.0,1.0
2002-10-11,38.34,38.93,36.99,37.1,3125600,18.0289708498331,18.3064119766302,17.3941479325854,17.4458742443612,6646829.98259489,0.0,1.0
2002-10-14,39.24,39.27,37.87,38.34,2072600,18.4521861279982,18.466293303937,17.8079584267913,18.0289708498331,4407544.09455022,0.0,1.0
2002-10-15,41.26,41.48,39.66,39.75,4445400,19.4020693078798,19.5055219314313,18.6496865911419,18.6920081189584,9453486.69203591,0.0,1.0
2002-10-16,39.31,41.58,39.03,40.85,3711100,18.4851028718555,19.5525458512274,18.3534358964263,19.2092712367157,7891940.98682105,0.0,1.0
2002-10-17,42.2,42.49,40.39,41.0,4511500,19.8440941539634,19.9804635213721,18.9929612056536,19.2798071164099,9594053.45101,0.0,1.0
2002-10-18,40.5,42.0,40.25,42.0,5860800,19.0446875174293,19.7500463143711,18.927127717939,19.7500463143711,12463444.1905529,0.0,1.0
2002-10-21,41.94,41.94,40.06,40.51,4125900,19.7218319624935,19.7218319624935,18.8377822703264,19.0493899094089,8774045.24737274,0.0,1.0
2002-10-22,41.96,42.09,40.85,41.25,2402500,19.7312367464527,19.7923678421877,19.2092712367157,19.3973669159002,5109101.94304589,0.0,1.0
2002-10-23,43.95,44.07,41.91,41.96,4226600,20.6670127503955,20.7234414541509,19.7077247865546,19.7312367464527,8988191.58063592,0.0,1.0
2002-10-24,42.1,44.11,42.01,43.99,3343400,19.7970702341673,20.7422510220693,19.7547487063508,20.685822318314,7109998.51670327,0.0,1.0
2002-10-25,43.33,43.43,41.3,41.3,2871900,20.3754644476596,20.4224883674557,19.4208788757983,19.4208788757983,6107317.32371841,0.0,1.0
2002-10-28,42.43,43.72,42.17,43.58,2101000,19.9522491694945,20.5588577348644,19.8299869780246,20.4930242471499,4467938.88963139,0.0,1.0
2002-10-29,41.81,42.47,40.76,42.2,2877800,19.6607008667585,19.9710587374129,19.1669497088992,19.8440941539634,6119864.12973881,0.0,1.0
2002-10-30,42.97,43.45,41.52,41.9,2162800,20.2061783363935,20.4318931514149,19.5243314993498,19.703022394575,4599361.36625168,0.0,1.0
2002-10-31,42.53,43.17,42.0,42.92,2679500,19.9992730892906,20.3002261759858,19.7500463143711,20.1826663764955,5698163.85281643,0.0,1.0
2002-11-01,43.76,43.98,41.95,41.95,2348500,20.5776673027829,20.6811199263344,19.7265343544731,19.7265343544731,4994266.76930001,0.0,1.0
2002-11-04,44.7,45.96,43.94,44.25,3549200,21.0196921488664,21.6121935382976,20.6623103584159,20.8080845097839,7547648.1233126,0.0,1.0
2002-11-05,42.3,44.71,41.14,44.71,6420900,19.8911180737595,21.024394540846,19.3456406041245,21.024394540846,13654540.1315727,0.0,1.0
2002-11-06,42.77,43.3,42.0,42.38,2934000,20.1121304968013,20.3613572717207,19.7500463143711,19.9287372095964,6239377.77352618,0.0,1.0
2002-11-07,42.61,42.85,42.09,42.55,3736300,20.0368922251275,20.1497496326382,19.7923678421877,20.0086778732498,7945530.73456914,0.0,1.0
2002-11-08,42.55,43.35,42.36,42.55,2386900,20.0086778732498,20.3848692316188,19.9193324256372,20.0086778732498,5075927.33729709,0.0,1.0
2002-11-11,42.2,42.52,42.0,42.4,2034900,19.8440941539634,19.994570697311,19.7500463143711,19.9381419935556,4327372.13065727,0.0,1.0
2002-11-12,42.54,43.48,41.99,42.19,3057900,20.0039754812702,20.4460003273537,19.7453439223915,19.8393917619838,6502860.69995423,0.0,1.0
2002-11-13,42.9,42.9,42.0,42.49,2414200,20.1732615925362,20.1732615925362,19.7500463143711,19.9804635213721,5133982.89735751,0.0,1.0
2002-11-14,43.5,44.05,42.9,43.22,2478400,20.455405111313,20.7140366701916,20.1732615925362,20.3237381358838,5270509.1594776,0.0,1.0
2002-11-15,44.22,44.25,43.03,43.25,2892300,20.793977333845,20.8080845097839,20.2343926882712,20.3378453118227,6150699.50046688,0.0,1.0
2002-11-18,43.82,44.92,43.56,44.4,2348200,20.6058816546606,21.1231447724179,20.4836194631906,20.8786203894781,4993628.79611253,0.0,1.0
2002-11-19,43.0,43.94,42.97,43.35,2357400,20.2202855123324,20.6623103584159,20.2061783363935,20.3848692316188,5013193.30719516,0.0,1.0
2002-11-20,43.62,43.88,42.05,42.05,5206600,20.5118338150683,20.6340960065382,19.7735582742692,19.7735582742692,11072237.3263945,0.0,1.0
2002-11-21,44.34,44.34,43.36,43.62,5701900,20.8504060376004,20.8504060376004,20.3895716235984,20.5118338150683,12125531.0589192,0.0,1.0
2002-11-22,43.9,44.39,43.35,43.75,4299300,20.6435007904975,20.8739179974985,20.3848692316188,20.5729649108033,9142793.74973451,0.0,1.0
2002-11-25,42.87,43.54,42.2,43.15,3459300,20.1591544165974,20.4742146792314,19.8440941539634,20.2908213920265,7356468.82479861,0.0,1.0
2002-11-26,42.24,42.79,42.0,42.5,4015800,19.8629037218818,20.1215352807605,19.7500463143711,19.9851659133518,8539909.08756867,0.0,1.0
2002-11-27,43.27,43.5,42.25,42.3,1736600,20.3472500957819,20.455405111313,19.8676061138614,19.8911180737595,3693014.12457586,0.0,1.0
2002-11-29,43.47,43.88,43.25,43.27,1141600,20.4412979353741,20.6340960065382,20.3378453118227,20.3472500957819,2427700.63607958,0.0,1.0
2002-12-02,43.75,43.99,43.4,43.55,2634500,20.5729649108033,20.685822318314,20.4083811915168,20.478917071211,5602467.87469485,0.0,1.0
2002-12-03,42.65,43.63,42.2,43.59,2847200,20.0557017930459,20.5165362070479,19.8440941539634,20.4977266391295,6054790.86461615,0.0,1.0
2002-12-04,43.37,43.6,42.35,42.5,3559000,20.394274015578,20.5024290311091,19.9146300336576,19.9851659133518,7568488.58077017,0.0,1.0
2002-12-05,42.62,43.29,42.41,43.25,1772300,20.0415946171071,20.3566548797411,19.9428443855352,20.3378453118227,3768932.93388563,0.0,1.0
2002-12-06,42.16,42.41,41.71,41.99,3976800,19.8252845860449,19.9428443855352,19.6136769469624,19.7453439223915,8456972.57319665,0.0,1.0
2002-12-09,41.77,41.99,41.45,41.91,3351600,19.6418912988401,19.7453439223915,19.4914147554925,19.7077247865546,7127436.45049431,0.0,1.0
2002-12-10,41.65,42.09,41.36,41.77,2491900,19.5854625950847,19.7923678421877,19.449093227676,19.6418912988401,5299217.95291408,0.0,1.0
2002-12-11,41.49,45.49,41.0,45.49,2359800,19.5666530271663,21.4530500411134,19.3355693929577,21.4530500411134,5003824.71463385,0.12,1.0
2002-12-12,41.44,41.8,41.1,41.4,1701700,19.5430730644919,19.7128487957472,19.3827293183064,19.5242090943525,3608360.24955185,0.0,1.0
2002-12-13,40.78,41.47,40.46,41.19,1629800,19.2318175571907,19.5572210420965,19.0809057960749,19.4251732511202,3455900.29659727,0.0,1.0
2002-12-16,40.6,40.88,40.29,40.5,3271200,19.146929691563,19.2789774825393,19.0007339229821,19.0997697662144,6936397.7483305,0.0,1.0
2002-12-17,40.27,40.79,40.02,40.3,2223900,18.9913019379124,19.2365335497255,18.8734021245407,19.005449915517,4715656.31955007,0.0,1.0
2002-12-18,39.4,40.05,39.05,40.02,4261800,18.5810105873789,18.8875501021453,18.4159508486585,18.8734021245407,9036909.97916205,0.0,1.0
2002-12-19,38.68,39.96,38.55,39.2,2901700,18.2414591248684,18.8451061693315,18.1801512219151,18.4866907366816,6152893.539475,0.0,1.0
2002-12-20,39.39,39.67,38.78,38.78,4930300,18.576294594844,18.7083423858203,18.2886190502171,18.2886190502171,10454427.0660901,0.0,1.0
2002-12-23,39.21,39.67,39.02,39.5,2124300,18.4914067292164,18.7083423858203,18.4018028710539,18.6281705127276,4504460.05648645,0.0,1.0
2002-12-24,39.12,39.38,38.9,38.9,847900,18.4489627964026,18.5715786023092,18.3452109606355,18.3452109606355,1797924.81377153,0.0,1.0
2002-12-26,39.03,40.03,38.95,39.09,1443800,18.4065188635888,18.8781181170756,18.3687909233099,18.434814818798,3061497.6366592,0.0,1.0
2002-12-27,38.67,39.39,38.3,39.18,1555800,18.2367431323336,18.576294594844,18.0622514085435,18.4772587516118,3298987.41038535,0.0,1.0
2002-12-30,38.78,39.0,38.41,38.75,2123400,18.2886190502171,18.3923708859842,18.114127326427,18.2744710726125,4502551.656519,0.0,1.0
2002-12-31,39.25,39.59,38.68,38.78,2784700,18.5102706993559,18.6706144455414,18.2414591248684,18.2886190502171,5904801.54370748,0.0,1.0
2003-01-02,40.62,40.65,39.3,39.31,2104400,19.1563616766328,19.1705096542374,18.5338506620302,18.5385666545651,4462263.21276188,0.0,1.0
2003-01-03,40.39,40.62,39.98,40.39,1666900,19.0478938483308,19.1563616766328,18.8545381544012,19.0478938483308,3534568.78414408,0.0,1.0
2003-01-06,40.5,40.81,39.8,39.8,2938600,19.0997697662144,19.2459655347953,18.7696502887736,18.7696502887736,6231137.93814011,0.0,1.0
2003-01-07,40.12,40.59,40.0,40.25,2448400,18.9205620498894,19.1422136990282,18.863970139471,18.9818699528427,5191696.08920651,0.0,1.0
2003-01-08,39.78,40.23,39.35,39.88,1632000,18.7602183037039,18.9724379677729,18.5574306247046,18.8073782290526,3460565.27429547,0.0,1.0
2003-01-09,40.42,40.6,39.77,40.0,1763300,19.0620418259354,19.146929691563,18.755502311169,18.863970139471,3738979.62510124,0.0,1.0
2003-01-10,39.99,40.56,39.8,40.0,2169900,18.8592541469361,19.1280657214236,18.7696502887736,18.863970139471,4601152.32150352,0.0,1.0
2003-01-13,39.64,40.28,39.6,40.15,2165900,18.6941944082157,18.9960179304473,18.6753304380763,18.934710027494,4592670.54387045,0.0,1.0
2003-01-14,39.48,39.9,39.39,39.55,2306600,18.6187385276578,18.8168102141223,18.576294594844,18.6517504754019,4891017.07211395,0.0,1.0
2003-01-15,36.31,37.91,35.25,37.9,15386500,17.1237688941048,17.8783276996836,16.6238736854088,17.8736117071487,32626217.8878353,0.0,1.0
2003-01-16,36.25,36.85,35.95,36.3,6274000,17.0954729388956,17.3784324909876,16.9539931628495,17.1190529015699,13303668.2174815,0.0,1.0
2003-01-17,36.1,36.25,35.76,36.24,3266500,17.0247330508726,17.0954729388956,16.864389304687,17.0907569463607,6926431.6596116,0.0,1.0
2003-01-21,35.7,36.48,35.52,36.1,4577600,16.8360933494778,17.2039407671975,16.7512054838502,17.0247330508726,9706546.32329351,0.0,1.0
2003-01-22,35.71,35.97,35.58,35.71,6803200,16.8408093420127,16.9634251479193,16.7795014390594,16.8408093420127,14425807.3983376,0.0,1.0
2003-01-23,35.65,36.0,35.12,35.71,5336000,16.8125133868035,16.9775731255239,16.5625657824555,16.8408093420127,11314691.3625249,0.0,1.0
2003-01-24,35.0,35.44,34.75,35.2,5181800,16.5059738720371,16.7134775435713,16.3880740586654,16.6002937227345,10987718.8347698,0.0,1.0
2003-01-27,34.5,35.1,34.3,34.75,4164100,16.2701742452937,16.5531337973858,16.1758543945964,16.3880740586654,8829742.56047414,0.0,1.0
2003-01-28,35.2,35.3,34.32,34.51,3305700,16.6002937227345,16.6474536480831,16.1852863796661,16.2748902378286,7009553.08041576,0.0,1.0
2003-01-29,35.2,35.3,34.32,34.51,2471900,16.6002937227345,16.6474536480831,16.1852863796661,16.2748902378286,5241526.53280083,0.0,1.0
2003-01-30,33.91,35.17,33.91,35.17,4682900,15.9919306857365,16.5861457451299,15.9919306857365,16.5861457451299,9929829.11948425,0.0,1.0
2003-01-31,34.67,34.76,33.7,33.7,5582600,16.3503461183865,16.3927900512003,15.8928948425043,15.8928948425043,11837592.9536041,0.0,1.0
2003-02-03,34.0,34.85,33.79,34.69,4089700,16.0343746185503,16.4352339840141,15.9353387753181,16.3597781034562,8671981.49649891,0.0,1.0
2003-02-04,33.53,33.7,33.04,33.65,4241200,15.8127229694115,15.8928948425043,15.581639335203,15.86931487983,8993228.82435172,0.0,1.0
2003-02-05,33.73,33.93,33.19,33.54,3335100,15.9070428201089,16.0013626708063,15.652379223226,15.8174389619464,7071894.14601889,0.0,1.0
2003-02-06,33.2,33.67,33.1,33.35,2885100,15.6570952157609,15.8787468648997,15.6099352904122,15.7278351037839,6117694.16229772,0.0,1.0
2003-02-07,33.0,33.63,32.97,33.34,2281200,15.5627753650635,15.8598828947602,15.5486273874589,15.7231191112491,4837157.78414391,0.0,1.0
2003-02-10,33.28,33.38,32.89,33.2,2123400,15.6948231560398,15.7419830813885,15.51089944718,15.6570952157609,4502551.65651902,0.0,1.0
2003-02-11,33.45,33.45,32.85,33.28,3187800,15.7749950291326,15.7749950291326,15.4920354770405,15.6948231560398,6759552.68468083,0.0,1.0
2003-02-12,32.89,33.62,32.79,33.21,2532200,15.51089944718,15.8551669022253,15.4637395218313,15.6618112082958,5369389.33061949,0.0,1.0
2003-02-13,32.29,33.1,31.9,32.8,3272000,15.2279398950879,15.6099352904122,15.0440161862281,15.4684555143662,6938094.10385712,0.0,1.0
2003-02-14,32.81,32.83,31.8,32.1,2897400,15.4731715069011,15.4826034919708,14.9968562608794,15.1383360369255,6143775.62851941,0.0,1.0
2003-02-18,34.04,34.12,33.67,33.8,2469000,16.0532385886898,16.0909665289687,15.8787468648997,15.940054767853,5235377.24401686,0.0,1.0
2003-02-19,33.76,34.24,33.47,33.85,1705100,15.9211907977135,16.1475584393872,15.7844270142023,15.9636347305273,3615569.76053996,0.0,1.0
2003-02-20,33.73,34.25,33.65,34.09,1549700,15.9070428201089,16.152274431922,15.86931487983,16.0768185513641,3286052.69949491,0.0,1.0
2003-02-21,33.97,34.24,33.71,34.05,2852900,16.0202266409457,16.1475584393872,15.8976108350392,16.0579545812247,6049415.85235145,0.0,1.0
2003-02-24,32.35,33.6,32.35,33.55,2893400,15.2562358502971,15.8457349171556,15.2562358502971,15.8221549544813,6135293.85088637,0.0,1.0
2003-02-25,32.74,32.93,31.39,32.25,2856500,15.440159559157,15.5297634173195,14.8035005669498,15.2090759249485,6057049.45222121,0.0,1.0
2003-02-26,32.23,32.72,32.01,32.65,2085600,15.1996439398787,15.4307275740873,15.0958921041116,15.3977156263432,4422398.85788643,0.0,1.0
2003-02-27,32.49,32.92,31.86,32.27,2362300,15.3222597457853,15.5250474247846,15.0251522160886,15.2185079100182,5009125.82565453,0.0,1.0
2003-02-28,32.5,32.97,32.34,32.85,2313500,15.3269757383202,15.5486273874589,15.2515198577623,15.4920354770405,4905648.13853098,0.0,1.0
2003-03-03,32.38,33.0,32.37,32.61,1805900,15.2703838279018,15.5627753650635,15.2656678353669,15.3788516562037,3829310.55689349,0.0,1.0
2003-03-04,31.71,32.25,31.62,32.05,2575200,14.9544123280656,15.2090759249485,14.9119683952518,15.1147560742511,5460568.44017507,0.0,1.0
2003-03-05,31.79,31.85,31.3,31.55,2435900,14.9921402683446,15.0204362235538,14.761056634136,14.8789564475077,5165190.53410314,0.0,1.0
2003-03-06,31.05,31.35,30.82,31.3,3242200,14.6431568207643,14.7846365968104,14.5346889924624,14.761056634136,6874904.8604907,0.0,1.0
2003-03-07,30.77,30.92,30.39,30.4,5953800,14.511109029788,14.5818489178111,14.3319013134631,14.3366173059979,12624701.9179537,0.0,1.0
2003-03-10,30.2,30.75,30.15,30.75,5185200,14.2422974553006,14.5016770447183,14.2187174926262,14.5016770447183,10994928.3457579,0.0,1.0
2003-03-11,30.34,30.59,30.1,30.1,4943800,14.3083213507887,14.4262211641604,14.1951375299519,14.1951375299519,10483053.0656017,0.0,1.0
2003-03-12,30.45,30.49,29.5,30.31,6880800,14.4167891790907,14.4357274899992,13.967004295014,14.350505090911,14533080.6601429,0.12,1.0
2003-03-13,27.25,30.17,27.24,30.17,31330800,12.9017243064112,14.2842210027312,12.8969897286841,14.2842210027312,66174433.7209052,0.0,1.0
2003-03-14,28.54,29.1,27.25,27.26,12024100,13.5124848332101,13.777621185929,12.9017243064112,12.9064588841383,25396351.4657633,0.0,1.0
2003-03-17,29.32,29.4,28.2,28.2,5585900,13.8817818959257,13.9196585177427,13.3515091904879,13.3515091904879,11798095.4626631,0.0,1.0
2003-03-18,29.45,29.74,29.4,29.47,4945200,13.9433314063784,14.0806341604649,13.9196585177427,13.9528005618326,10444859.6791853,0.0,1.0
2003-03-19,30.34,30.36,29.51,29.52,5620100,14.3647088240923,14.3741779795466,13.9717388727411,13.9764734504682,11870329.9933248,0.0,1.0
2003-03-20,30.8,30.94,30.3,30.35,4444200,14.58249939954,14.6487834877197,14.3457705131838,14.3694434018195,9386687.16861513,0.0,1.0
2003-03-21,32.41,32.66,30.89,30.99,4729800,15.3447664136069,15.463130856785,14.6251105990841,14.6724563763554,9989908.86326352,0.0,1.0
2003-03-24,30.83,31.46,30.75,31.35,3264100,14.5967031327214,14.8949815295302,14.5588265109044,14.8429011745318,6894173.43663125,0.0,1.0
2003-03-25,30.92,31.32,30.5,30.6,2739500,14.6393143322655,14.8286974413504,14.4404620677263,14.4878078449975,5786154.87566292,0.0,1.0
2003-03-26,30.96,31.2,29.75,29.75,3072700,14.658252643174,14.7718825086249,14.0853687381921,14.0853687381921,6489913.51941939,0.0,1.0
2003-03-27,31.2,31.44,30.55,30.85,3565200,14.7718825086249,14.8855123740759,14.4641349563619,14.6061722881756,7530133.0033632,0.0,1.0
2003-03-28,31.01,31.18,30.92,31.0,2393300,14.6819255318096,14.7624133531707,14.6393143322655,14.6771909540825,5054938.66177188,0.0,1.0
2003-03-31,30.79,31.14,30.52,30.78,2277000,14.5777648218129,14.7434750422622,14.4499312231806,14.5730302440858,4809299.01510657,0.0,1.0
2003-04-01,31.13,31.25,30.8,30.87,3017800,14.7387404645351,14.7955553972606,14.58249939954,14.6156414436299,6373958.08862038,0.0,1.0
2003-04-02,31.51,32.44,31.24,32.44,2581500,14.9186544181658,15.3589701467882,14.7908208195334,15.3589701467882,5452439.79248906,0.0,1.0
2003-04-03,31.23,31.6,30.97,31.48,3427000,14.7860862418063,14.9612656177099,14.6629872209011,14.9044506849844,7238237.91162506,0.0,1.0
2003-04-04,31.44,31.57,31.01,31.52,2331300,14.8855123740759,14.9470618845285,14.6819255318096,14.9233889958929,4923987.17343784,0.0,1.0
2003-04-07,31.75,32.53,31.74,32.3,3454400,15.0322842836167,15.4015813463324,15.0275497058896,15.2926860586085,7296110.02098559,0.0,1.0
2003-04-08,31.71,32.21,31.55,31.65,2725600,15.0133459727082,15.2500748590644,14.9375927290743,14.9849385063455,5756796.39682675,0.0,1.0
2003-04-09,31.45,32.51,31.35,31.71,2709200,14.890246951803,15.3921121908781,14.8429011745318,15.0133459727082,5722157.61604162,0.0,1.0
2003-04-10,31.53,31.69,31.03,31.45,2100800,14.92812357362,15.003876817254,14.6913946872638,14.890246951803,4437143.33374436,0.0,1.0
2003-04-11,31.61,32.54,31.2,32.1,2170900,14.966000195437,15.4063159240595,14.7718825086249,15.197994504066,4585203.000393,0.0,1.0
2003-04-14,32.07,32.15,30.92,31.53,2119500,15.1837907708847,15.2216673927017,14.6393143322655,14.92812357362,4476639.99232252,0.0,1.0
2003-04-15,31.91,32.33,31.7,32.07,2399800,15.1080375272507,15.3068897917899,15.0086113949811,15.1837907708847,5068667.44683916,0.0,1.0
2003-04-16,31.62,32.24,31.54,32.17,2700300,14.9707347731641,15.2642785922458,14.9328581513471,15.2311365481559,5703359.74110334,0.0,1.0
2003-04-17,32.78,32.9,31.3,31.62,3741300,15.5199457895104,15.5767607222359,14.8192282858962,14.9707347731641,7902077.47264746,0.0,1.0
2003-04-21,32.0,32.2,31.33,31.7,4169500,15.1506487267948,15.2453402813373,14.8334320190775,15.0086113949811,8806487.59046416,0.0,1.0
2003-04-22,33.15,33.4,32.0,32.0,4019500,15.695125165414,15.8134896085921,15.1506487267948,15.1506487267948,8489669.47352696,0.0,1.0
2003-04-23,33.86,33.87,33.19,33.5,2499000,16.0312801840398,16.0360147617669,15.7140634763225,15.8608353858633,5278189.82817361,0.0,1.0
2003-04-24,33.68,34.0,33.25,33.28,3143500,15.9460577849515,16.0975642722195,15.7424709426852,15.7566746758666,6639451.67061377,0.0,1.0
2003-04-25,33.1,33.99,33.08,33.7,2778200,15.6714522767784,16.0928296944924,15.6619831213241,15.9555269404058,5867893.94983271,0.0,1.0
2003-04-28,34.16,34.2,33.09,33.15,2409100,16.1733175158535,16.192255826762,15.6667176990513,15.695125165414,5088310.17008925,0.0,1.0
2003-04-29,33.73,34.17,33.35,34.12,3331900,15.9697306735872,16.1780520935806,15.7898167199565,16.154379204945,7037375.22548685,0.0,1.0
2003-04-30,33.63,33.67,33.22,33.33,3920300,15.9223848963159,15.9413232072244,15.7282672095039,15.7803475645022,8280147.09219251,0.0,1.0
2003-05-01,33.91,33.94,33.05,33.38,3046500,16.0549530726754,16.0691568058567,15.6477793881428,15.8040204531378,6434575.95499436,0.0,1.0
2003-05-02,34.15,34.3,33.61,34.04,2442700,16.1685829381263,16.2396016040332,15.9129157408617,16.116502583128,5159277.42828321,0.0,1.0
2003-05-05,33.73,34.15,33.55,34.15,3355500,15.9697306735872,16.1685829381263,15.8845082744989,16.1685829381263,7087221.27588497,0.0,1.0
2003-05-06,34.14,34.5,33.75,33.8,3497200,16.1638483603992,16.3342931585757,15.9791998290414,16.002872717677,7386508.79035166,0.0,1.0
2003-05-07,34.46,34.509,33.8,34.17,2818800,16.3153548476672,16.3385542785301,16.002872717677,16.1780520935806,5953646.0534837,0.0,1.0
2003-05-08,34.08,34.62,33.92,34.21,2382400,16.1354408940365,16.3911080913011,16.0596876504025,16.1969904044891,5031916.54527444,0.0,1.0
2003-05-09,34.6,34.6,33.85,34.07,2449200,16.3816389358469,16.3816389358469,16.0265456063126,16.1307063163094,5173006.21335047,0.0,1.0
2003-05-12,35.0,35.12,34.08,34.25,2647900,16.5710220449318,16.6278369776573,16.1354408940365,16.2159287153976,5592684.61225328,0.0,1.0
2003-05-13,33.88,34.81,33.85,34.75,3882400,16.040749339494,16.4810650681165,16.0265456063126,16.4526576017537,8200097.71464637,0.0,1.0
2003-05-14,34.0,34.21,33.7,34.0,2905100,16.0975642722195,16.1969904044891,15.9555269404058,16.0975642722195,6135922.07676157,0.0,1.0
2003-05-15,34.23,34.4,33.9,34.1,3415100,16.2064595599433,16.2869473813044,16.0502184949483,16.1449100494907,7213103.67434804,0.0,1.0
2003-05-16,33.76,34.29,33.41,33.92,4125000,15.9839344067685,16.2348670263061,15.8182241863192,16.0596876504025,8712498.2157728,0.0,1.0
2003-05-19,33.31,33.56,33.15,33.56,3100600,15.770878409048,15.8892428522261,15.695125165414,15.8892428522261,6548841.68916971,0.0,1.0
2003-05-20,33.22,33.76,33.0,33.45,2501100,15.7282672095039,15.9839344067685,15.6241064995071,15.8371624972277,5282625.28181073,0.0,1.0
2003-05-21,33.29,33.58,32.84,32.95,3417300,15.7614092535937,15.8987120076803,15.5483532558732,15.6004336108715,7217750.34006312,0.0,1.0
2003-05-22,33.18,33.55,33.0,33.53,2782200,15.7093288985954,15.8845082744989,15.6241064995071,15.8750391190447,5876342.43295103,0.0,1.0
2003-05-23,33.24,33.4,33.09,33.39,2771000,15.7377363649581,15.8134896085921,15.6667176990513,15.808755030865,5852686.68021973,0.0,1.0
2003-05-27,33.51,33.65,33.0,33.1,3367900,15.8655699635904,15.9318540517702,15.6241064995071,15.6714522767784,7113411.57355182,0.0,1.0
2003-05-28,33.95,34.13,33.34,33.44,2573800,16.0738913835839,16.1591137826721,15.7850821422293,15.8324279195006,5436176.46248629,0.0,1.0
2003-05-29,33.82,33.92,33.47,33.86,2902100,16.0123418731313,16.0596876504025,15.8466316526819,16.0312801840398,6129585.71442282,0.0,1.0
2003-05-30,34.9,34.9,34.012,34.16,3418800,16.5236762676606,16.5236762676606,16.103245765492,16.1733175158535,7220918.52123248,0.0,1.0
2003-06-02,35.62,36.08,34.96,35.0,5046000,16.8645658640135,17.0823564394612,16.5520837340233,16.5710220449318,10657761.4537671,0.0,1.0
2003-06-03,35.54,35.75,35.2,35.5,4902600,16.8266892421965,16.9261153744661,16.6657135994743,16.807750931288,10354883.3339752,0.0,1.0
2003-06-04,35.3,35.52,35.0,35.51,3641800,16.7130593767455,16.8172200867422,16.5710220449318,16.8124855090151,7691921.45507912,0.0,1.0
2003-06-05,34.73,35.3,34.61,35.3,4719800,16.4431884462995,16.7130593767455,16.386373513574,16.7130593767455,9968787.65546772,0.0,1.0
2003-06-06,35.12,35.61,34.91,34.94,4646800,16.6278369776573,16.8598312862864,16.5284108453877,16.5426145785691,9814602.8385583,0.0,1.0
2003-06-09,34.35,34.97,34.12,34.86,2572000,16.2632744926688,16.5568183117505,16.154379204945,16.5047379567521,5432374.64508306,0.0,1.0
2003-06-10,34.83,34.83,33.97,34.36,1946300,16.4905342235707,16.4905342235707,16.0833605390381,16.2680090703959,4110820.67329905,0.0,1.0
2003-06-11,34.6,34.9,33.85,34.71,3366200,16.4384538685724,16.5809838154097,16.082129001479,16.4907148490794,7085247.85428101,0.12,1.0
2003-06-12,34.34,34.85,34.08,34.85,3686900,16.3149279146467,16.5572288242701,16.191401960721,16.5572288242701,7760263.89220744,0.0,1.0
2003-06-13,34.11,34.4,33.8,34.4,3143900,16.2056549554047,16.3434339040141,16.0583740103395,16.3434339040141,6617346.18533484,0.0,1.0
2003-06-16,35.02,35.16,34.03,34.18,3074300,16.6379957941446,16.7045097693354,16.1676469695814,16.2389119430001,6470850.65605615,0.0,1.0
2003-06-17,35.39,35.47,34.9,35.12,3119900,16.8137827285773,16.8517907144006,16.5809838154097,16.6855057764237,6566830.48558357,0.0,1.0
2003-06-18,35.47,35.99,34.91,35.01,2686800,16.8517907144006,17.098842622252,16.5857348136376,16.6332447959167,5655232.58715534,0.0,1.0
2003-06-19,35.04,35.25,34.75,35.01,3937000,16.6474977906005,16.7472687533866,16.509718841991,16.6332447959167,8286679.58003218,0.0,1.0
2003-06-20,35.33,35.64,35.0,35.27,3157000,16.7852767392099,16.9325576842751,16.6284937976888,16.7567707498424,6644919.33811573,0.0,1.0
2003-06-23,34.92,35.19,34.61,35.02,3709200,16.5904858118655,16.7187627640191,16.4432048668003,16.6379957941446,7807201.39655969,0.0,1.0
2003-06-24,34.73,35.26,34.73,34.99,2284800,16.5002168455352,16.7520197516145,16.5002168455352,16.6237427994609,4809094.61632146,0.0,1.0
2003-06-25,34.05,34.94,34.05,34.74,2233100,16.1771489660373,16.5999878083213,16.1771489660373,16.5049678437631,4700275.3797739,0.0,1.0
2003-06-26,34.31,34.47,33.81,34.2,1741000,16.300674919963,16.3766908916095,16.0631250085674,16.2484139394559,3664493.05279045,0.0,1.0
2003-06-27,33.66,34.55,33.53,34.5,2717900,15.9918600351487,16.4146988774328,15.9300970581859,16.3909438862933,5720692.5147497,0.0,1.0
2003-06-30,33.86,34.65,33.58,33.8,2722200,16.086879999707,16.4622088597119,15.9538520493254,16.0583740103395,5729743.24428844,0.0,1.0
2003-07-01,34.29,34.36,33.45,33.76,2024200,16.2911729235071,16.3244299111025,15.8920890723626,16.0393700174278,4260578.30985553,0.0,1.0
2003-07-02,35.02,35.18,34.29,34.29,3409700,16.6379957941446,16.7140117657912,16.2911729235071,16.2911729235071,7176807.56008023,0.0,1.0
2003-07-03,34.68,35.24,34.51,34.82,1522300,16.4764618543957,16.7425177551587,16.3956948845212,16.5429758295864,3204168.73880696,0.0,1.0
2003-07-07,35.5,35.6,34.75,34.93,2975600,16.8660437090844,16.9135536913635,16.509718841991,16.5952368100934,6263104.840829,0.0,1.0
2003-07-08,35.83,35.83,35.18,35.25,1759100,17.0228266506054,17.0228266506054,16.7140117657912,16.7472687533866,3702590.30968623,0.0,1.0
2003-07-09,36.05,36.308,35.47,35.61,4779500,17.1273486116195,17.2499243658996,16.8517907144006,16.9183046895914,10059991.1233843,0.0,1.0
2003-07-10,35.24,35.9,35.09,35.71,2736800,16.7425177551587,17.0560836382008,16.67125278174,16.9658146718705,5760473.62830381,0.0,1.0
2003-07-11,35.4,35.65,34.85,34.91,1921300,16.8185337268053,16.937308682503,16.5572288242701,16.5857348136376,4043992.24717191,0.0,1.0
2003-07-14,36.35,36.4,35.4,35.65,3867500,17.2698785584568,17.2936335495964,16.8185337268053,16.937308682503,8140394.5328358,0.0,1.0
2003-07-15,36.4,36.74,36.3,36.42,2673800,17.2936335495964,17.4551674893453,17.2461235673173,17.3031355460522,5627869.91645671,0.0,1.0
2003-07-16,36.72,36.85,36.23,36.68,2775400,17.4456654928895,17.5074284698524,17.2128665797219,17.4266614999779,5841719.71207046,0.0,1.0
2003-07-17,35.95,36.44,35.44,36.3,2987800,17.0798386293404,17.312637542508,16.8375377197169,17.2461235673173,6288783.65486923,0.0,1.0
2003-07-18,36.23,36.37,35.64,36.24,2235200,17.2128665797219,17.2793805549126,16.9325576842751,17.2176175779498,4704695.50350215,0.0,1.0
2003-07-21,35.49,36.28,35.32,36.0,2234300,16.8612927108565,17.2366215708614,16.780525740982,17.1035936204799,4702801.16476147,0.0,1.0
2003-07-22,36.1,36.24,35.1,35.24,2335200,17.151103602759,17.2176175779498,16.6760037799679,16.7425177551587,4915177.58579915,0.0,1.0
2003-07-23,35.91,35.97,35.01,35.86,2314300,17.0608346364287,17.0893406257962,16.6332447959167,17.0370796452892,4871186.83059907,0.0,1.0
2003-07-24,35.63,36.44,35.52,36.15,2294300,16.9278066860472,17.312637542508,16.8755457055402,17.1748585938986,4829090.41413967,0.0,1.0
2003-07-25,36.83,36.98,35.53,35.56,2696600,17.4979264733965,17.5691914468152,16.8802967037681,16.8945496984518,5675859.83122044,0.0,1.0
2003-07-28,36.82,37.22,36.6,36.75,2942800,17.4931754751686,17.6832154042851,17.3886535141546,17.4599184875733,6194066.71783561,0.0,1.0
2003-07-29,35.91,36.21,35.04,35.75,5905400,17.0608346364287,17.2033645832661,16.6474977906005,16.9848186647821,12429808.887966,0.0,1.0
2003-07-30,36.18,36.64,35.81,36.29,3281200,17.1891115885823,17.4076575070662,17.0133246541496,17.2413725690893,6906338.0843286,0.0,1.0
2003-07-31,37.08,37.85,36.1,36.5,4693400,17.6167014290943,17.9825282926435,17.151103602759,17.3411435318755,9878766.05052659,0.0,1.0
2003-08-01,37.05,37.3,36.79,37.08,3246400,17.6024484344106,17.7212233901084,17.4789224804849,17.6167014290943,6833090.31968923,0.0,1.0
2003-08-04,37.19,37.35,36.58,36.95,1869000,17.6689624096013,17.7449783812479,17.3791515176988,17.5549384521315,3933910.11813061,0.0,1.0
2003-08-05,36.8,37.61,36.75,37.05,3173400,17.4836734787128,17.8685043351736,17.4599184875733,17.6024484344106,6679438.39961245,0.0,1.0
2003-08-06,36.89,37.26,36.74,36.98,3615900,17.526432462764,17.7022193971967,17.4551674893453,17.5691914468152,7610821.61377659,0.0,1.0
2003-08-07,37.42,37.49,36.71,36.77,2981700,17.7782353688433,17.8114923564387,17.4409144946616,17.4694204840291,6275944.24784913,0.0,1.0
2003-08-08,38.04,38.16,37.49,37.5,2648100,18.0727972589738,18.1298092377087,17.8114923564387,17.8162433546666,5573776.02130639,0.0,1.0
2003-08-11,37.89,38.2,37.42,38.0,1634200,18.0015322855551,18.1488132306204,17.7782353688433,18.0537932660621,3439698.18889729,0.0,1.0
2003-08-12,38.06,38.08,37.51,38.07,2451400,18.0822992554296,18.0918012518854,17.8209943528945,18.0870502536575,5159757.76542823,0.0,1.0
2003-08-13,38.33,38.45,37.66,38.31,2557500,18.2105762075832,18.2675881863181,17.8922593263132,18.2010742111274,5383079.25474533,0.0,1.0
2003-08-14,39.11,39.79,38.38,38.5,4320200,18.5811540693603,18.9042219488582,18.2343311987228,18.2913431774577,9093246.91939422,0.0,1.0
2003-08-15,39.01,39.3,38.78,39.11,1304300,18.5336440870812,18.6714230356906,18.4243711278392,18.5811540693603,2745317.79939954,0.0,1.0
2003-08-18,38.94,39.24,38.9,38.9,1913500,18.5003870994858,18.6429170463231,18.4813831065741,18.4813831065741,4027574.64475276,0.0,1.0
2003-08-19,39.13,39.38,38.7,38.99,1665600,18.5906560658161,18.7094310215139,18.3863631420159,18.5241420906253,3505789.56273854,0.0,1.0
2003-08-20,39.04,39.25,38.93,39.05,1181500,18.5478970817649,18.647668044551,18.4956361012579,18.5526480799928,2486845.80233885,0.0,1.0
2003-08-21,39.7,39.8,39.08,39.13,2102400,18.861462964807,18.9089729470861,18.5669010746765,18.5906560658161,4425175.29821177,0.0,1.0
2003-08-22,39.36,40.0,39.28,39.86,2181900,18.6999290250581,19.0039929116444,18.6619210392348,18.9374789364536,4592508.55363785,0.0,1.0
2003-08-25,39.2,39.43,38.88,39.35,1116000,18.6239130534115,18.7331860126534,18.4718811101183,18.6951780268301,2348980.03843432,0.0,1.0
2003-08-26,39.41,39.46,38.54,39.2,1647100,18.7236840161976,18.7474390073372,18.3103471703693,18.6239130534115,3466850.3775136,0.0,1.0
2003-08-27,39.51,39.58,38.86,39.4,2138500,18.7711939984767,18.8044509860721,18.4623791136625,18.7189330179697,4501159.32992097,0.0,1.0
2003-08-28,39.27,39.56,39.08,39.52,1796300,18.6571700410069,18.7949489896163,18.5669010746765,18.7759449967046,3780889.64430069,0.0,1.0
2003-08-29,39.91,39.94,39.2,39.28,1715200,18.9612339275932,18.9754869222769,18.6239130534115,18.6619210392348,3610188.67555784,0.0,1.0
2003-09-02,40.41,40.5,39.88,39.9,2961300,19.1987838389887,19.2415428230399,18.9469809329094,18.9564829293652,6233005.90306055,0.0,1.0
2003-09-03,40.15,40.7,40.03,40.41,2566400,19.075257885063,19.3365627875981,19.0182459063281,19.1987838389887,5401812.16006977,0.0,1.0
2003-09-04,40.16,40.25,39.84,40.0,2171500,19.0800088832909,19.1227678673421,18.9279769399978,19.0039929116444,4570618.41707898,0.0,1.0
2003-09-05,39.95,40.0,39.4,39.65,3306600,18.9802379205048,19.0039929116444,18.7189330179697,18.8377079736675,6959800.53323203,0.0,1.0
2003-09-08,40.49,40.52,39.42,39.7,2920200,19.236791824812,19.2510448194957,18.7284350144255,18.861462964807,6146497.76723648,0.0,1.0
2003-09-09,39.25,40.15,39.24,40.15,2674300,18.647668044551,19.075257885063,18.6429170463231,19.075257885063,5628922.32686821,0.0,1.0
2003-09-10,38.38,39.4,38.31,39.24,3121000,18.2913431774577,18.7774601665407,18.2579822076187,18.7012065211944,6548670.52888834,0.12,1.0
2003-09-11,38.22,38.54,37.79,38.45,5095700,18.2150895321113,18.3675968228041,18.010157860243,18.3247041472967,10692105.2271888,0.0,1.0
2003-09-12,38.65,38.73,37.9,38.3,3348800,18.4200212039797,18.4581480266529,18.0625822414186,18.2532163547845,7026654.23490588,0.0,1.0
2003-09-15,37.85,38.66,37.85,38.66,2968600,18.0387529772479,18.4247870568138,18.0387529772479,18.4247870568138,6228895.65269398,0.0,1.0
2003-09-16,38.12,38.12,37.72,38.0,3973400,18.1674310037699,18.1674310037699,17.976796890404,18.1102407697601,8337227.64482053,0.0,1.0
2003-09-17,37.94,38.3,37.56,38.2,2852100,18.0816456527552,18.2532163547845,17.9005432450576,18.205557826443,5984448.32279476,0.0,1.0
2003-09-18,38.46,38.64,37.95,38.08,3007300,18.3294700001309,18.4152553511455,18.0864115055894,18.1483675924333,6310098.32794805,0.0,1.0
2003-09-19,39.0,39.5,38.3,38.39,3254200,18.5868260531748,18.8251186948822,18.2532163547845,18.2961090302918,6828158.80650704,0.0,1.0
2003-09-22,38.31,38.5,38.02,38.4,2050300,18.2579822076187,18.3485334114675,18.1197724754284,18.300874883126,4302063.18019216,0.0,1.0
2003-09-23,37.45,38.29,37.37,38.2,3468100,17.848118863882,18.2484505019504,17.8099920412088,18.205557826443,7276976.69376406,0.0,1.0
2003-09-24,36.97,37.65,36.81,37.53,3597800,17.6193579278429,17.9434359205649,17.5431042824966,17.8862456865552,7549121.06018407,0.0,1.0
2003-09-25,36.65,37.09,36.65,37.0,2463400,17.4668506371502,17.6765481618527,17.4668506371502,17.6336554863454,5168854.52767175,0.0,1.0
2003-09-26,36.42,36.65,36.16,36.65,2582900,17.3572360219648,17.4668506371502,17.233323848277,17.4668506371502,5419596.63859843,0.0,1.0
2003-09-29,36.23,36.68,36.04,36.38,2746400,17.266684818116,17.4811481956526,17.1761336142672,17.3381726106282,5762662.20459434,0.0,1.0
2003-09-30,35.85,36.18,35.64,36.0,3328300,17.0855824104184,17.2428555539453,16.9854995009013,17.1570702029306,6983639.89788499,0.0,1.0
2003-10-01,36.59,36.63,35.86,35.91,3498700,17.4382555201453,17.4573189314819,17.0903482632526,17.1141775274233,7341183.46024404,0.0,1.0
2003-10-02,37.06,37.17,36.6,36.9,2975000,17.6622506033502,17.7146749845259,17.4430213729795,17.5859969580039,6242324.51888589,0.0,1.0
2003-10-03,37.73,38.15,37.06,37.06,3568700,17.9815627432381,18.1817285622723,17.6622506033502,17.6622506033502,7488061.68421783,0.0,1.0
2003-10-06,37.7,38.0,37.45,37.73,1738700,17.9672651847357,18.1102407697601,17.848118863882,17.9815627432381,3648245.25747457,0.0,1.0
2003-10-07,38.44,38.48,37.52,37.7,3191100,18.3199382944626,18.3390017057992,17.881479833721,17.9672651847357,6695758.57889637,0.0,1.0
2003-10-08,38.27,38.8,38.11,38.69,2655600,18.2389187962821,18.4915089964919,18.1626651509357,18.4390846153163,5572140.16549691,0.0,1.0
2003-10-09,38.56,39.2,38.37,39.1,2299900,18.3771285284723,18.6821431098578,18.2865773246235,18.6344845815163,4825788.96167585,0.0,1.0
2003-10-10,38.6,38.79,38.36,38.47,1839400,18.3961919398089,18.4867431436577,18.2818114717894,18.334235852965,3859540.07396259,0.0,1.0
2003-10-13,38.84,39.14,38.57,38.9,1257100,18.5105724078285,18.6535479928529,18.3818943813065,18.5391675248334,2637723.07653493,0.0,1.0
2003-10-14,38.85,39.1,38.45,38.84,1797800,18.5153382606626,18.6344845815163,18.3247041472967,18.5105724078285,3772252.44371531,0.0,1.0
2003-10-15,38.87,39.71,38.81,39.45,2149600,18.5248699663309,18.9252016043993,18.496274849326,18.8012894307115,4510420.4322007,0.0,1.0
2003-10-16,38.02,38.67,37.37,38.5,3823200,18.1197724754284,18.429552909648,17.8099920412088,18.3485334114675,8022068.94137965,0.0,1.0
2003-10-17,38.16,39.0,37.71,39.0,3265400,18.1864944151064,18.5868260531748,17.9720310375698,18.5868260531748,6851659.32234285,0.0,1.0
2003-10-20,38.02,38.26,37.8,38.16,2077900,18.1197724754284,18.2341529434479,18.0149237130771,18.1864944151064,4359975.16564469,0.0,1.0
2003-10-21,38.2,38.25,37.81,38.0,2904700,18.205557826443,18.2293870906138,18.0196895659113,18.1102407697601,6094816.81680936,0.0,1.0
2003-10-22,36.92,38.2,36.9,38.2,3618000,17.5955286636722,18.205557826443,17.5859969580039,18.205557826443,7591505.9191022,0.0,1.0
2003-10-23,37.02,37.19,36.75,36.93,2527900,17.6431871920136,17.7242066901942,17.5145091654917,17.6002945165063,5304192.3197619,0.0,1.0
2003-10-24,36.79,37.0,36.51,36.85,1811800,17.5335725768283,17.6336554863454,17.4001286974721,17.5621676938331,3801628.08851005,0.0,1.0
2003-10-27,36.69,37.02,36.56,36.88,2265600,17.4859140484868,17.6431871920136,17.4239579616429,17.5764652523356,4753818.63192868,0.0,1.0
2003-10-28,37.32,37.32,36.57,36.79,2230400,17.7861627770381,17.7861627770381,17.428723814477,17.5335725768283,4679959.86787329,0.0,1.0
2003-10-29,36.92,37.26,36.85,36.95,2902100,17.5955286636722,17.7575676600332,17.5621676938331,17.6098262221746,6089361.33991888,0.0,1.0
2003-10-30,36.84,37.47,36.63,37.3,3334300,17.557401840999,17.8576505695503,17.4573189314819,17.7766310713698,6996229.45993989,0.0,1.0
2003-10-31,37.74,38.06,37.1,37.2,2944100,17.9863285960723,18.138835886765,17.6813140146868,17.7289725430283,6177488.27430315,0.0,1.0
2003-11-03,37.57,38.17,37.52,37.9,2053400,17.9053090978918,18.1912602679406,17.881479833721,18.0625822414186,4308567.78725386,0.0,1.0
2003-11-04,37.13,37.34,36.95,37.3,2012800,17.6956115731893,17.7956944827064,17.6098262221746,17.7766310713698,4223378.41734906,0.0,1.0
2003-11-05,37.04,37.07,36.5,36.7,3578200,17.6527188976819,17.6670164561844,17.395362844638,17.4906799013209,7507995.15747142,0.0,1.0
2003-11-06,37.25,37.39,36.8,37.2,4008700,17.752801807199,17.8195237468771,17.5383384296624,17.7289725430283,8411296.23491021,0.0,1.0
2003-11-07,38.23,38.75,37.55,37.94,4542000,18.2198553849455,18.4676797323211,17.8957773922235,18.0816456527552,9530298.47555617,0.0,1.0
2003-11-10,38.77,38.95,38.36,38.4,3024400,18.4772114379894,18.5629967890041,18.2818114717894,18.300874883126,6345978.57980453,0.0,1.0
2003-11-11,39.33,39.57,38.88,38.98,4425800,18.7440991967017,18.8584796647212,18.5296358191651,18.5772943475065,9286480.62375969,0.0,1.0
2003-11-12,39.54,39.88,39.35,39.35,5483700,18.8441821062188,19.0062211025798,18.75363090237,18.75363090237,11506230.2400721,0.0,1.0
2003-11-13,39.56,39.75,39.0,39.54,3863700,18.8537138118871,18.9442650157359,18.5868260531748,18.8441821062188,8107048.4852502,0.0,1.0
2003-11-14,38.17,39.5,38.17,39.4,3852600,18.1912602679406,18.8251186948822,18.1912602679406,18.7774601665407,8083757.79544864,0.0,1.0
2003-11-17,37.92,38.05,37.58,38.01,2390100,18.0721139470869,18.1340700339308,17.9100749507259,18.1150066225942,5015052.04456778,0.0,1.0
2003-11-18,37.67,38.25,37.51,37.92,1870200,17.9529676262332,18.2293870906138,17.8767139808869,18.0721139470869,3924166.49251105,0.0,1.0
2003-11-19,37.96,38.04,37.51,37.71,1577900,18.0911773584235,18.1293041810967,17.8767139808869,17.9720310375698,3310844.99440337,0.0,1.0
2003-11-20,37.15,37.75,37.0,37.71,3167000,17.7051432788576,17.9910944489064,17.6336554863454,17.9720310375698,6645190.50464253,0.0,1.0
2003-11-21,37.06,37.35,37.0,37.17,2085900,17.6622506033502,17.8004603355405,17.6336554863454,17.7146749845259,4376761.24838456,0.0,1.0
2003-11-24,37.7,37.85,37.15,37.26,2460200,17.9672651847357,18.0387529772479,17.7051432788576,17.7575676600332,5162140.0945758,0.0,1.0
2003-11-25,37.49,37.85,37.3,37.4,3074300,17.8671822752186,18.0387529772479,17.7766310713698,17.8242895997112,6450681.77089439,0.0,1.0
2003-11-26,38.0,38.06,37.55,37.61,1998700,18.1102407697601,18.138835886765,17.8957773922235,17.9243725092283,4193792.94652006,0.0,1.0
2003-11-28,38.23,38.65,37.905,37.93,1075600,18.2198553849455,18.4200212039797,18.0649651678357,18.0768797999211,2256888.82437433,0.0,1.0
2003-12-01,38.93,39.0,38.28,38.7,3007900,18.5534650833358,18.5868260531748,18.2436846491162,18.4438504681504,6311357.28415355,0.0,1.0
2003-12-02,39.03,39.21,38.82,38.91,3789900,18.6011236116773,18.6869089626919,18.5010407021602,18.5439333776675,7952196.87197497,0.0,1.0
2003-12-03,38.45,39.05,38.27,39.0,2880800,18.3247041472967,18.6106553173456,18.2389187962821,18.5868260531748,6044668.39462402,0.0,1.0
2003-12-04,38.86,39.05,38.27,38.38,2129000,18.5201041134968,18.6106553173456,18.2389187962821,18.2913431774577,4467196.26914555,0.0,1.0
2003-12-05,38.86,38.99,38.41,38.74,2201800,18.5201041134968,18.5820602003407,18.3056407359601,18.462913879487,4619949.62207828,0.0,1.0
2003-12-08,38.69,38.94,38.3,38.63,1828300,18.4390846153163,18.5582309361699,18.2532163547845,18.4104894983114,3836249.38416101,0.0,1.0
2003-12-09,38.6,38.98,38.4,38.75,2105300,18.3961919398089,18.5772943475065,18.300874883126,18.4676797323211,4417467.49902872,0.0,1.0
2003-12-10,38.42,38.98,38.22,38.34,1892400,18.3771285284724,18.6449888089498,18.2814641425875,18.3388627741184,3956331.25639589,0.14,1.0
2003-12-11,38.93,39.0,38.65,38.7,1865500,18.6210727124786,18.6545552475383,18.4871425722399,18.5110586687111,3900092.98182549,0.0,1.0
2003-12-12,38.77,38.93,38.3,38.9,1741200,18.5445412037708,18.6210727124786,18.3197298969415,18.6067230545959,3640226.15918227,0.0,1.0
2003-12-15,38.81,39.25,38.81,39.0,2684600,18.5636740809477,18.7741357298943,18.5636740809477,18.6545552475383,5612537.98928369,0.0,1.0
2003-12-16,39.16,39.25,38.9,38.96,2709300,18.7310867562461,18.7741357298943,18.6067230545959,18.6354223703613,5664176.85106397,0.0,1.0
2003-12-17,38.55,39.19,38.31,39.01,2993100,18.4393103792975,18.7454364141289,18.3245131162357,18.6593384668325,6257501.10099269,0.0,1.0
2003-12-18,38.91,38.96,38.41,38.75,2521200,18.6115062738901,18.6354223703613,18.3723453091781,18.5349747651823,5270927.05750654,0.0,1.0
2003-12-19,38.3,38.9,38.03,38.9,3806200,18.3197298969415,18.6067230545959,18.190582975997,18.6067230545959,7957402.25538684,0.0,1.0
2003-12-22,38.4,38.51,38.03,38.25,2273000,18.3675620898839,18.4201775021205,18.190582975997,18.2958138004703,4752029.66909103,0.0,1.0
2003-12-23,38.64,38.65,38.25,38.25,2208100,18.4823593529456,18.4871425722399,18.2958138004703,18.2958138004703,4616346.99178177,0.0,1.0
2003-12-24,38.71,38.79,38.6,38.61,888500,18.5158418880053,18.5541076423592,18.4632264757687,18.4680096950629,1857535.57456551,0.0,1.0
2003-12-26,38.89,39.0,38.75,38.79,678000,18.6019398353017,18.6545552475383,18.5349747651823,18.5541076423592,1417455.39623569,0.0,1.0
2003-12-29,39.13,39.13,38.62,38.86,2210600,18.7167370983634,18.7167370983634,18.4727929143572,18.5875901774189,4621573.59722511,0.0,1.0
2003-12-30,39.19,39.3,38.71,38.89,2419000,18.7454364141289,18.7980518263655,18.5158418880053,18.6019398353017,5057263.4269825,0.0,1.0
2003-12-31,39.61,39.87,39.15,39.15,2713000,18.946331624487,19.0706953261372,18.7263035369519,18.7263035369519,5671912.2271201,0.0,1.0
2004-01-02,39.96,40.16,39.61,39.7,2375400,19.1137442997854,19.2094086856702,18.946331624487,18.9893805981351,4966111.42805053,0.0,1.0
2004-01-05,41.14,41.18,40.18,40.2,3376100,19.6781641765058,19.6972970536827,19.2189751242587,19.2285415628472,7058217.05491344,0.0,1.0
2004-01-06,41.53,41.56,40.99,41.05,2701000,19.8647097289812,19.8790593868639,19.6064158870922,19.6351152028576,5646824.52099203,0.0,1.0
2004-01-07,41.31,41.6,41.02,41.28,2745800,19.7594789045079,19.8981922640409,19.6207655449749,19.7451292466252,5740485.29053681,0.0,1.0
2004-01-08,41.23,41.55,40.85,41.46,3644500,19.721213150154,19.8742761675697,19.5394508169728,19.8312271939215,7619345.41531116,0.0,1.0
2004-01-09,40.29,40.95,40.27,40.87,3869100,19.2715905364953,19.5872830099152,19.2620240979069,19.5490172555613,8088903.64834148,0.0,1.0
2004-01-12,40.17,40.4,39.86,40.23,3288000,19.2141919049645,19.324205948732,19.065912106843,19.2428912207299,6874031.47908988,0.0,1.0
2004-01-13,40.1,40.64,40.0,40.35,2284000,19.1807093699048,19.4390032117938,19.1328771769624,19.3002898522608,4775026.73304176,0.0,1.0
2004-01-14,41.02,41.13,40.04,40.1,3335800,19.6207655449749,19.6733809572115,19.1520100541393,19.1807093699048,6973964.1751667,0.0,1.0
2004-01-15,41.09,41.35,40.62,41.22,1848300,19.6542480800346,19.7786117816848,19.4294367732053,19.7164299308597,3864133.93637526,0.0,1.0
2004-01-16,41.17,41.39,40.98,41.25,3051000,19.6925138343885,19.7977446588618,19.6016326677979,19.7307795887424,6378549.28306061,0.0,1.0
2004-01-20,40.9,41.07,40.5,40.95,2329500,19.563366913444,19.6446816414461,19.3720381416744,19.5872830099152,4870150.95211069,0.0,1.0
2004-01-21,40.86,41.0,40.22,40.9,2506300,19.5442340362671,19.6111991063864,19.2381080014357,19.563366913444,5239776.48906417,0.0,1.0
2004-01-22,41.96,42.41,40.56,40.65,3764100,20.0703881586335,20.2856330268743,19.4007374574398,19.443786431088,7869386.2197209,0.0,1.0
2004-01-23,42.24,43.29,41.95,43.28,4889400,20.2043182988723,20.7065563247675,20.0656049393393,20.7017731054733,10221985.8618802,0.0,1.0
2004-01-26,42.32,42.34,41.86,41.97,2573000,20.2425840532262,20.2521504918147,20.0225559656911,20.0751713779278,5379222.32229267,0.0,1.0
2004-01-27,42.18,42.33,41.88,42.22,1935300,20.1756189831068,20.2473672725204,20.0321224042796,20.1947518602838,4046019.80580374,0.0,1.0
2004-01-28,42.2,42.72,41.95,42.34,2444000,20.1851854216953,20.4339128249958,20.0656049393393,20.2521504918147,5109529.48141597,0.0,1.0
2004-01-29,43.1,43.35,42.61,42.68,5355800,20.6156751581769,20.735255640533,20.3812974127592,20.4147799478188,11197061.3733911,0.0,1.0
2004-01-30,42.75,43.25,42.65,43.2,4232000,20.4482624828785,20.6874234475906,20.4004302899361,20.6635073511194,8847597.69449772,0.0,1.0
2004-02-02,43.4,43.7,42.75,42.8,3643400,20.7591717370042,20.9026683158314,20.4482624828785,20.4721785793497,7617045.70891609,0.0,1.0
2004-02-03,43.08,43.61,42.98,43.51,2765400,20.6061087195885,20.8596193421832,20.5582765266461,20.8117871492408,5781461.87721264,0.0,1.0
2004-02-04,42.68,43.4,42.35,43.14,2857300,20.4147799478188,20.7591717370042,20.2569337111089,20.6348080353539,5973591.8933101,0.0,1.0
2004-02-05,42.56,42.8,42.21,42.65,2350000,20.357381316288,20.4721785793497,20.1899686409895,20.4004302899361,4913009.11674612,0.0,1.0
2004-02-06,43.13,43.23,42.25,42.41,2565300,20.6300248160597,20.6778570090021,20.2091015181665,20.2856330268743,5363124.37752716,0.0,1.0
2004-02-09,43.48,43.75,43.01,43.25,1879400,20.7974374913581,20.9265844123026,20.5726261845288,20.6874234475906,3929152.9080905,0.0,1.0
2004-02-10,43.92,43.92,43.23,43.35,2115500,21.0078991403047,21.0078991403047,20.6778570090021,20.735255640533,4422753.52616018,0.0,1.0
2004-02-11,44.54,44.68,43.65,43.75,2264300,21.3044587365476,21.371423806667,20.8787522193602,20.9265844123026,4733841.08214819,0.0,1.0
2004-02-12,44.51,44.58,44.06,44.23,1734200,21.2901090786649,21.3235916137246,21.074864210424,21.1561789384261,3625591.6639409,0.0,1.0
2004-02-13,43.84,44.51,43.52,44.51,2240200,20.9696333859508,21.2901090786649,20.8165703685351,21.2901090786649,4683456.60567432,0.0,1.0
2004-02-17,44.5,44.6,43.86,43.95,1688100,21.2853258593706,21.333158052313,20.9791998245392,21.0222487981874,3529213.0595656,0.0,1.0
2004-02-18,44.22,44.59,43.88,44.5,1477500,21.1513957191319,21.3283748330188,20.9887662631277,21.2853258593706,3088923.81701804,0.0,1.0
2004-02-19,43.25,44.35,43.15,44.21,2468600,20.6874234475906,21.213577569957,20.6395912546481,21.1466124998377,5160959.27897849,0.0,1.0
2004-02-20,43.07,43.49,42.65,43.49,1761700,20.6013255002942,20.8022207106523,20.4004302899361,20.8022207106523,3683084.32381773,0.0,1.0
2004-02-23,42.49,43.28,42.18,43.1,1693200,20.3238987812283,20.7017731054733,20.1756189831068,20.6156751581769,3539875.33467001,0.0,1.0
2004-02-24,41.98,42.72,41.9,41.99,2742600,20.079954597222,20.4339128249958,20.0416888428681,20.0847378165162,5733795.23556933,0.0,1.0
2004-02-25,42.09,42.2,41.85,41.99,1706300,20.1325700094586,20.1851854216953,20.0177727463969,20.0847378165162,3567262.74719316,0.0,1.0
2004-02-26,41.92,42.15,41.76,42.09,1825200,20.0512552814566,20.1612693252241,19.9747237727487,20.1325700094586,3815840.10207873,0.0,1.0
2004-02-27,42.45,42.838,41.17,41.17,2654300,20.3047659040513,20.4903548126678,19.6925138343885,19.6925138343885,5549191.53131032,0.0,1.0
2004-03-01,42.56,42.66,41.92,42.46,1636600,20.357381316288,20.4052135092304,20.0512552814566,20.3095491233455,3421544.98743264,0.0,1.0
2004-03-02,43.14,44.25,42.8325,42.95,2931600,20.6348080353539,21.1657453770146,20.487724042056,20.5439268687633,6128926.60708636,0.0,1.0
2004-03-03,43.75,43.87,42.93,43.15,2242500,20.9265844123026,20.9839830438335,20.5343604301749,20.6395912546481,4688265.08268221,0.0,1.0
2004-03-04,44.49,44.55,43.59,43.6,2792500,21.2805426400764,21.3092419558418,20.8500529035947,20.854836122889,5838118.28021853,0.0,1.0
2004-03-05,43.19,44.15,43.11,44.15,3514200,20.6587241318251,21.1179131840722,20.6204583774712,21.1179131840722,7346934.73960394,0.0,1.0
2004-03-08,42.81,43.56,42.78,43.22,3059700,20.476961798644,20.835703245712,20.4626121407612,20.6730737897078,6396737.87000345,0.0,1.0
2004-03-09,43.5,43.74,42.8,42.9,3223100,20.8070039299466,20.9218011930083,20.4721785793497,20.5200107722921,6738348.8017806,0.0,1.0
2004-03-10,43.11,44.3,43.0,44.15,2301600,20.6204583774712,21.1896614734858,20.5678429652345,21.1179131840722,4811822.03536293,0.0,1.0
2004-03-11,42.04,42.89,41.91,42.77,2331600,20.1756189831068,20.5835465791021,20.1132300566605,20.5259568008439,4858362.16881739,0.14,1.0
2004-03-12,42.07,42.15,41.52,41.97,2392000,20.1900164276713,20.2284096131768,19.9260632773215,20.1420249457896,4984217.83659771,0.0,1.0
2004-03-15,41.14,41.98,40.37,41.71,4034500,19.7436956461707,20.1468240939777,19.3741612356808,20.0172470928969,8406700.1930407,0.0,1.0
2004-03-16,41.51,41.73,41.21,41.5,2596900,19.9212641291333,20.0268453892732,19.7772896834879,19.9164649809451,5411168.60362063,0.0,1.0
2004-03-17,41.78,41.97,41.61,41.94,1617800,20.0508411302141,20.1420249457896,19.9692556110151,20.127627501225,3371014.88965208,0.0,1.0
2004-03-18,41.64,41.85,41.3,41.73,1588100,19.9836530555796,20.0844351675314,19.8204820171815,20.0268453892732,3309128.90731639,0.0,1.0
2004-03-19,41.3,41.84,41.26,41.51,2468300,19.8204820171815,20.0796360193432,19.8012854244288,19.9212641291333,5143204.38381024,0.0,1.0
2004-03-22,40.68,40.83,40.33,40.75,1855500,19.5229348295144,19.5949220523371,19.3549646429281,19.5565288668316,3866311.11864842,0.0,1.0
2004-03-23,41.03,41.18,40.51,40.68,2274500,19.6909050161007,19.7628922389234,19.4413493103153,19.5229348295144,4739382.72129659,0.0,1.0
2004-03-24,40.99,41.2,40.76,40.92,3022700,19.671708423348,19.7724905352997,19.5613280150198,19.6381143860307,6298409.38740962,0.0,1.0
2004-03-25,41.29,41.34,40.82,41.13,2923000,19.8156828689933,19.8396786099342,19.5901229041489,19.7388964979825,6090664.18744778,0.0,1.0
2004-03-26,41.18,41.34,40.88,41.3,2327200,19.7628922389234,19.8396786099342,19.618917793278,19.8204820171815,4849193.87513802,0.0,1.0
2004-03-29,41.99,42.19,41.22,41.25,3627600,20.1516232421659,20.2476062059295,19.7820888316761,19.7964862762406,7558841.39801079,0.0,1.0
2004-03-30,42.0,42.14,41.61,42.0,1486600,20.1564223903541,20.2236104649886,19.9692556110151,20.1564223903541,3097633.04175842,0.0,1.0
2004-03-31,42.0,42.25,41.48,42.06,2572100,20.1564223903541,20.2764010950586,19.9068666845688,20.1852172794832,5359492.76651878,0.0,1.0
2004-04-01,42.14,42.5,41.83,41.85,2632600,20.2236104649886,20.3963797997631,20.074836871155,20.0844351675314,5485556.80460999,0.0,1.0
2004-04-02,44.25,44.81,43.4,43.5,8148100,21.2362307326945,21.5049830312325,20.8283031366992,20.876294618581,16978221.301999,0.0,1.0
2004-04-05,45.07,45.09,44.46,44.49,3643900,21.6297608841252,21.6393591805016,21.3370128446463,21.3514102892108,7592805.7586866,0.0,1.0
2004-04-06,44.42,45.3,44.12,45.05,2278000,21.3178162518935,21.7401412924533,21.1738418062482,21.6201625877489,4746675.68217791,0.0,1.0
2004-04-07,43.91,44.45,43.76,44.24,2501600,21.0730596942964,21.3322136964581,21.0010724714737,21.2314315845063,5212591.69733812,0.0,1.0
2004-04-08,44.31,44.77,44.09,44.39,1597200,21.2650256218236,21.4857864384798,21.1594443616836,21.303418807329,3328090.60560779,0.0,1.0
2004-04-12,44.5,45.0,44.25,44.31,1643600,21.356209437399,21.596166846808,21.2362307326945,21.2650256218236,3424774.42986286,0.0,1.0
2004-04-13,44.11,44.98,43.96,44.73,1640300,21.16904265806,21.5865685504316,21.0970554352373,21.4665898457271,3417898.20960334,0.0,1.0
2004-04-14,44.35,44.35,43.55,43.95,3179900,21.2842222145763,21.2842222145763,20.9002903595219,21.0922562870491,6625967.51613587,0.0,1.0
2004-04-15,45.83,45.99,44.45,44.5,5138100,21.9944961464269,22.0712825174377,21.3322136964581,21.356209437399,10706274.944073,0.0,1.0
2004-04-16,45.62,45.83,45.21,45.83,3661000,21.8937140344751,21.9944961464269,21.6969489587597,21.9944961464269,7628437.08184956,0.0,1.0
2004-04-19,44.95,45.5,44.88,45.42,1813200,21.5721711058671,21.8361242562169,21.5385770685498,21.7977310707115,3778170.47714002,0.0,1.0
2004-04-20,44.6,45.49,44.6,45.1,2503600,21.4042009192808,21.8313251080288,21.4042009192808,21.6441583286898,5216759.10355601,0.0,1.0
2004-04-21,45.13,45.32,44.6,44.6,2846700,21.6585557732543,21.7497395888297,21.4042009192808,21.4042009192808,5931677.64023522,0.0,1.0
2004-04-22,45.1,45.55,44.02,44.88,5322700,21.6441583286898,21.8601199971578,21.1258503243664,21.5385770685498,11090926.5379843,0.0,1.0
2004-04-23,45.33,45.75,45.031,45.75,1526400,21.7545387370179,21.9561029609214,21.6110442061913,21.9561029609214,3180564.42549445,0.0,1.0
2004-04-26,44.54,45.43,44.3,45.3,2359900,21.3754060301517,21.8025302188997,21.2602264736354,21.7401412924533,4917330.96680054,0.0,1.0
2004-04-27,44.48,45.15,44.35,44.76,1841200,21.3466111410226,21.6681540696306,21.2842222145763,21.4809872902916,3836514.1641905,0.0,1.0
2004-04-28,44.0,44.5,43.89,44.37,1540200,21.11625202799,21.356209437399,21.06346139792,21.2938205109526,3209319.5283979,0.0,1.0
2004-04-29,43.85,44.86,43.71,44.15,2279500,21.0442648051673,21.5289787721734,20.9770767305328,21.1882392508127,4749801.23684132,0.0,1.0
2004-04-30,43.81,44.37,43.57,44.05,2215800,21.0250682124146,21.2938205109526,20.9098886558983,21.1402477689309,4617069.34880149,0.0,1.0
2004-05-03,44.18,44.52,43.95,44.04,2208700,21.2026366953772,21.3658077337753,21.0922562870491,21.1354486207427,4602275.05672799,0.0,1.0
2004-05-04,44.64,45.0,44.18,44.25,2531300,21.4233975120335,21.596166846808,21.2026366953772,21.2362307326945,5274477.6796738,0.0,1.0
2004-05-05,44.63,44.84,44.15,44.58,1414800,21.4185983638453,21.5193804757971,21.1882392508127,21.3946026229044,2948023.15853613,0.0,1.0
2004-05-06,45.25,45.3,44.35,44.38,2899200,21.7161455515124,21.7401412924533,21.2842222145763,21.2986196591408,6041072.05345488,0.0,1.0
2004-05-07,46.03,46.48,45.35,45.35,5403300,22.0904791101904,22.3064407786585,21.7641370333942,21.7641370333942,11258873.0085654,0.0,1.0
2004-05-10,46.84,47.31,46.0,46.03,8244000,22.479210113433,22.7047700782774,22.0760816656259,22.0904791101904,17178048.4301469,0.0,1.0
2004-05-11,46.84,46.84,46.01,46.66,3659500,22.479210113433,22.479210113433,22.0808808138141,22.3928254460458,7625311.52718615,0.0,1.0
2004-05-12,46.27,46.6,45.46,46.59,2801900,22.2056586667068,22.3640305569167,21.8169276634642,22.3592314087285,5838327.74095445,0.0,1.0
2004-05-13,45.83,46.39,45.59,45.99,3072800,21.9944961464269,22.2632484449649,21.8793165899105,22.0712825174377,6402802.9131678,0.0,1.0
2004-05-14,45.48,46.0,45.25,45.64,2511400,21.8265259598406,22.0760816656259,21.7161455515124,21.9033123308514,5233011.98780578,0.0,1.0
2004-05-17,44.6,44.97,44.31,44.55,3782200,21.4042009192808,21.5817694022434,21.2650256218236,21.3802051783399,7880981.89865375,0.0,1.0
2004-05-18,44.57,45.07,44.4,44.68,2585600,21.3898034747162,21.6297608841252,21.3082179555172,21.4425941047862,5387622.75848956,0.0,1.0
2004-05-19,44.46,44.95,44.43,44.64,2240800,21.3370128446463,21.5721711058671,21.3226154000817,21.4233975120335,4669161.92652512,0.0,1.0
2004-05-20,44.27,44.63,43.801,44.35,3884000,21.2458290290709,21.4185983638453,21.0207489790452,21.2842222145763,8093102.8751444,0.0,1.0
2004-05-21,44.28,44.34,43.98,44.2,2908900,21.250628177259,21.2794230663881,21.1066537316136,21.2122349917536,6061283.97361164,0.0,1.0
2004-05-24,44.27,44.73,44.12,44.41,1973700,21.2458290290709,21.4665898457271,21.1738418062482,21.3130171037054,4112604.82612577,0.0,1.0
2004-05-25,45.27,45.35,44.71,44.8,4476600,21.7257438478888,21.7641370333942,21.4569915493508,21.5001838830444,9327905.33750554,0.0,1.0
2004-05-26,44.84,45.3,44.75,45.3,2903000,21.5193804757971,21.7401412924533,21.4761881421035,21.7401412924533,6048990.12526885,0.0,1.0
2004-05-27,44.65,44.94,44.42,44.9,3532000,21.4281966602217,21.5673719576789,21.3178162518935,21.5481753649262,7359639.38079558,0.0,1.0
2004-05-28,44.43,44.77,44.39,44.7,2477700,21.3226154000817,21.4857864384798,21.303418807329,21.4521924011626,5162791.19303433,0.0,1.0
2004-06-01,44.1,44.43,43.96,44.42,3072100,21.1642435098718,21.3226154000817,21.0970554352373,21.3178162518935,6401344.32099155,0.0,1.0
2004-06-02,44.0,44.19,43.96,44.15,3329500,21.11625202799,21.2074358435654,21.0970554352373,21.1882392508127,6937689.50123412,0.0,1.0
2004-06-03,44.4,44.47,43.86,44.25,4790700,21.3082179555172,21.3418119928344,21.0490639533555,21.2362307326945,9982396.48402532,0.0,1.0
2004-06-04,44.42,45.06,44.29,45.0,3628900,21.3178162518935,21.624961735937,21.2554273254472,21.596166846808,7561550.21205243,0.0,1.0
2004-06-07,44.99,45.09,44.46,44.65,2000100,21.5913676986198,21.6393591805016,21.3370128446463,21.4281966602217,4167614.58820194,0.0,1.0
2004-06-08,44.86,45.11,44.61,44.78,2717100,21.5289787721734,21.6489574768779,21.409000067469,21.490585586668,5661629.7173159,0.0,1.0
2004-06-09,44.57,44.96,44.47,44.74,2575500,21.4569915493508,21.6447462431862,21.4088493201622,21.5388333389713,5349773.04418396,0.14,1.0
2004-06-10,44.68,44.95,44.52,44.9,2145100,21.5099480014582,21.6399320202674,21.4329204347565,21.6158609056731,4455755.44829316,0.0,1.0
2004-06-14,43.99,44.65,43.98,44.65,1890600,21.177766620057,21.4955053327016,21.1729523971381,21.4955053327016,3927113.53808356,0.0,1.0
2004-06-15,44.28,44.53,44.03,44.13,2449000,21.3173790847039,21.4377346576753,21.1970235117324,21.245165740921,5087009.972901,0.0,1.0
2004-06-16,43.85,44.45,43.74,44.45,1920700,21.110367499193,21.3992208743245,21.0574110470855,21.3992208743245,3989636.6087999,0.0,1.0
2004-06-17,43.57,43.75,42.94,43.71,2137300,20.9755692574649,21.0622252700044,20.6722732135769,21.0429683783289,4439553.45654608,0.0,1.0
2004-06-18,43.54,44.0,43.15,43.58,2319300,20.9611265887084,21.1825808429758,20.7733718948729,20.9803834803838,4817599.93064487,0.0,1.0
2004-06-21,43.12,43.57,43.06,43.44,1732600,20.7589292261163,20.9755692574649,20.7300438886032,20.9129843595198,3598919.3462835,0.0,1.0
2004-06-22,43.59,43.7,43.09,43.12,1506800,20.9851977033027,21.0381541554101,20.7444865573597,20.7589292261163,3129892.45698948,0.0,1.0
2004-06-23,44.11,44.21,43.27,43.45,2215800,21.2355372950833,21.2836795242719,20.8311425698992,20.9177985824386,4602611.96323154,0.0,1.0
2004-06-24,43.74,44.38,43.38,43.96,2117500,21.0574110470855,21.3655213138924,20.8840990220066,21.1633239513004,4398425.32364962,0.0,1.0
2004-06-25,42.44,43.6,42.25,43.6,4830000,20.431562067634,20.9900119262215,20.3400918321757,20.9900119262215,10032771.8126222,0.0,1.0
2004-06-28,42.28,42.93,42.2,42.78,2588500,20.3545345009322,20.667458990658,20.3160207175814,20.5952456468751,5376776.36376247,0.0,1.0
2004-06-29,42.19,42.48,42.19,42.3,3229900,20.3112064946625,20.4508189593094,20.3112064946625,20.3641629467699,6709078.6081964,0.0,1.0
2004-06-30,41.88,42.37,41.63,42.29,3319500,20.1619655841779,20.397862507202,20.0416100112065,20.3593487238511,6895193.79544505,0.0,1.0
2004-07-01,41.5,42.27,41.23,42.1,4485000,19.9790251132613,20.3497202780134,19.8490410944521,20.2678784883928,9316145.2545778,0.0,1.0
2004-07-02,39.9,41.36,39.88,41.35,7428200,19.208749446244,19.9116259923973,19.1991210004063,19.9068117694784,15429696.8071471,0.0,1.0
2004-07-06,40.77,40.95,39.93,40.0,6674800,19.6275868401847,19.7142428527241,19.2231921150006,19.2568916754326,13864750.5786523,0.0,1.0
2004-07-07,40.85,41.15,40.55,40.6,3432500,19.6661006235355,19.8105273111013,19.5216739359698,19.5457450505641,7129914.95793497,0.0,1.0
2004-07-08,40.45,41.25,40.44,40.82,3262100,19.4735317067812,19.8586695402898,19.4687174838623,19.6516579547789,6775963.75361388,0.0,1.0
2004-07-09,40.51,41.0,40.47,40.6,1971300,19.5024170442943,19.7383139673184,19.4831601526189,19.5457450505641,4094741.8373131,0.0,1.0
2004-07-12,40.49,40.72,40.2,40.51,1771600,19.4927885984566,19.6035157255904,19.3531761338097,19.5024170442943,3679929.30501897,0.0,1.0
2004-07-13,40.42,40.8,40.36,40.64,2495300,19.4590890380246,19.6420295089412,19.4302037005115,19.5650019422395,5183183.33416901,0.0,1.0
2004-07-14,39.23,40.2585,39.03,40.06,4986100,18.8861965106805,19.3813393378851,18.7899120523033,19.2857770129457,10357019.365407,0.0,1.0
2004-07-15,39.94,40.31,39.63,39.75,3384300,19.2280063379194,19.4061325859172,19.0787654274348,19.1365361024611,7029794.95765166,0.0,1.0
2004-07-16,40.01,40.29,39.91,40.2,3135700,19.2617058983514,19.3965041400795,19.2135636691629,19.3531761338097,6513408.40017384,0.0,1.0
2004-07-19,40.13,40.21,39.96,40.09,2300700,19.3194765733777,19.3579903567286,19.2376347837571,19.3002196817023,4778964.41186336,0.0,1.0
2004-07-20,40.19,40.3,39.9,40.03,2054300,19.3483619108909,19.4013183629983,19.208749446244,19.2713343441892,4267147.64692958,0.0,1.0
2004-07-21,40.07,40.85,39.96,40.27,1775900,19.2905912358646,19.6661006235355,19.2376347837571,19.3868756942417,3688861.17226415,0.0,1.0
2004-07-22,39.9,40.09,39.64,39.9,1848100,19.208749446244,19.3002196817023,19.0835796503537,19.208749446244,3838833.45484621,0.0,1.0
2004-07-23,39.62,39.87,39.46,39.8,1604400,19.073951204516,19.1943067774874,18.9969236378142,19.1606072170554,3332625.07167104,0.0,1.0
2004-07-26,39.5,39.66,38.85,39.61,2031100,19.0161805294897,19.0932080961914,18.7032560397639,19.0691369815971,4218957.10737412,0.0,1.0
2004-07-27,41.14,41.4,39.89,40.37,4048100,19.8057130881824,19.9308828840727,19.2039352233251,19.4350179234303,8408625.99889775,0.0,1.0
2004-07-28,41.09,41.7,40.55,41.7,2328200,19.7816419735881,20.0753095716385,19.5216739359698,20.0753095716385,4836086.818664,0.0,1.0
2004-07-29,41.83,42.0,41.13,41.18,2221300,20.1378944695836,20.2197362592042,19.8008988652635,19.8249699798578,4614036.44459168,0.0,1.0
2004-07-30,41.98,41.98,41.21,41.6,1966500,20.2101078133665,20.2101078133665,19.8394126486144,20.0271673424499,4084771.38085334,0.0,1.0
2004-08-02,41.75,41.87,41.42,41.55,1342400,20.0993806862328,20.1571513612591,19.9405113299104,20.0030962278556,2788404.32324308,0.0,1.0
2004-08-03,41.41,41.74,41.28,41.5,1475200,19.9356971069916,20.0945664633139,19.8731122090464,19.9790251132613,3064253.61862947,0.0,1.0
2004-08-04,41.27,41.42,40.91,41.08,1271100,19.8682979861276,19.9405113299104,19.6949859610487,19.7768277506693,2640301.50124723,0.0,1.0
2004-08-05,40.66,41.1,40.5,41.1,1476300,19.5746303880772,19.786456196507,19.4976028213755,19.786456196507,3066538.5149015,0.0,1.0
2004-08-06,39.27,40.22,39.1,39.9,3545600,18.9054534023559,19.3628045796475,18.8236116127353,19.208749446244,7364843.83826781,0.0,1.0
2004-08-09,38.88,39.35,38.63,39.3,2788800,18.7176987085205,18.9439671857068,18.597343135549,18.9198960711125,5792835.20311405,0.0,1.0
2004-08-10,39.0,39.1,38.6,39.0,2404400,18.7754693835468,18.8236116127353,18.5829004667924,18.7754693835468,4994367.8149625,0.0,1.0
2004-08-11,39.25,39.44,38.62,38.8,2498400,18.8958249565182,18.9872951919765,18.5925289126302,18.6791849251696,5189622.58729926,0.0,1.0
2004-08-12,38.94,39.27,38.8,39.1,1710300,18.7465840460336,18.9054534023559,18.6791849251696,18.8236116127353,3552598.26731425,0.0,1.0
2004-08-13,39.2,39.32,38.8,38.82,1602900,18.8717538419239,18.9295245169502,18.6791849251696,18.6888133710073,3329509.30402738,0.0,1.0
2004-08-16,39.91,39.99,39.14,39.18,1725100,19.2135636691629,19.2520774525137,18.8428685044108,18.8621253960862,3583340.50806513,0.0,1.0
2004-08-17,39.94,40.16,39.7,39.91,1327200,19.2280063379194,19.3339192421343,19.1124649878668,19.2135636691629,2756831.21112055,0.0,1.0
2004-08-18,40.12,40.13,39.75,39.94,1425700,19.3146623504589,19.3194765733777,19.1365361024611,19.2280063379194,2961433.28638831,0.0,1.0
2004-08-19,39.77,40.1,39.64,39.95,1642300,19.1461645482988,19.3050339046212,19.0835796503537,19.2328205608383,3411350.13413448,0.0,1.0
2004-08-20,39.95,39.99,39.56,39.65,1871800,19.2328205608383,19.2520774525137,19.0450658670028,19.0883938732725,3888062.58361621,0.0,1.0
2004-08-23,39.88,40.11,39.81,40.05,1254200,19.1991210004063,19.30984812754,19.1654214399743,19.2809627900269,2605197.1857952,0.0,1.0
2004-08-24,40.29,40.46,40.0,40.13,2464700,19.3965041400795,19.4783459297001,19.2568916754326,19.3194765733777,5119621.6742381,0.0,1.0
2004-08-25,40.58,40.75,40.19,40.26,1702200,19.5361166047263,19.6179583943469,19.3483619108909,19.3820614713229,3535773.12203843,0.0,1.0
2004-08-26,40.04,40.55,40.0,40.36,1572800,19.276148567108,19.5216739359698,19.2568916754326,19.4302037005115,3266986.23331103,0.0,1.0
2004-08-27,39.86,40.1,39.7816,39.85,1267300,19.1894925545686,19.3050339046212,19.1517490468847,19.1846783316497,2632408.22321659,0.0,1.0
2004-08-30,39.75,39.95,39.55,39.58,1266500,19.1365361024611,19.2328205608383,19.040251644084,19.0546943128405,2630746.48047331,0.0,1.0
2004-08-31,39.77,40.13,39.36,39.8,1501900,19.1461645482988,19.3194765733777,18.9487814086257,19.1606072170554,3119714.28268683,0.0,1.0
2004-09-01,40.09,40.13,39.61,39.77,1519500,19.3002196817023,19.3194765733777,19.0691369815971,19.1461645482988,3156272.62303924,0.0,1.0
2004-09-02,40.91,40.97,40.05,40.06,1665100,19.6949859610487,19.7238712985618,19.2809627900269,19.2857770129457,3458709.80231828,0.0,1.0
2004-09-03,41.14,41.49,40.85,40.91,1869300,19.8057130881824,19.9742108903424,19.6661006235355,19.6949859610487,3882869.63754343,0.0,1.0
2004-09-07,41.1,41.59,40.83,41.25,1870700,19.786456196507,20.022353119531,19.6564721776978,19.8586695402898,3885777.68734419,0.0,1.0
2004-09-08,41.22,41.57,40.79,40.85,2574000,19.9116259923973,20.080696082095,19.7039113107687,19.7328947547169,5328559.30703557,0.14,1.0
2004-09-09,40.72,41.43,40.66,41.23,2608000,19.6700972928291,20.0130680462159,19.641113848881,19.9164565663886,5398944.31730723,0.0,1.0
2004-09-10,41.45,41.5,40.62,40.72,1466900,20.0227291941986,20.0468820641554,19.6217915529155,19.6700972928291,3036699.16374922,0.0,1.0
2004-09-13,41.44,42.4,41.4,41.5,2672100,20.0178986202073,20.4816337233781,19.9985763242418,20.0468820641554,5531640.76314286,0.0,1.0
2004-09-14,42.81,43.12,41.65,41.65,3156200,20.679687257024,20.8294350507562,20.1193406740259,20.1193406740259,6533799.1005694,0.0,1.0
2004-09-15,42.56,42.81,41.99,42.81,1876600,20.5589229072399,20.679687257024,20.2835801897322,20.679687257024,3884838.53752252,0.0,1.0
2004-09-16,42.54,42.69,42.33,42.48,986100,20.5492617592572,20.6217203691276,20.4478197054385,20.520278315309,2041372.31261374,0.0,1.0
2004-09-17,42.63,42.9,42.34,42.73,1984600,20.5927369251794,20.7231624229462,20.4526502794299,20.6410426650931,4108414.45250304,0.0,1.0
2004-09-20,42.38,42.7,42.12,42.6,1087600,20.4719725753954,20.626550943119,20.3463776516199,20.5782452032053,2251492.26974821,0.0,1.0
2004-09-21,42.7,42.83,41.96,42.29,1572800,20.626550943119,20.6893484050067,20.2690884677581,20.4284974094731,3255927.76927177,0.0,1.0
2004-09-22,42.02,42.45,41.9,42.31,2077300,20.2980719117063,20.5057865933349,20.2401050238099,20.4381585574558,4300317.11286131,0.0,1.0
2004-09-23,41.53,42.13,41.44,42.09,1603800,20.0613737861295,20.3512082256113,20.0178986202073,20.3318859296458,3320102.33746063,0.0,1.0
2004-09-24,41.52,41.98,41.34,41.44,1141700,20.0565432121382,20.2787496157408,19.9695928802936,20.0178986202073,2363487.24197456,0.0,1.0
2004-09-27,41.09,41.56,41.0,41.52,1305700,19.8488285305096,20.0758655081036,19.8053533645873,20.0565432121382,2702991.40916719,0.0,1.0
2004-09-28,41.03,41.31,40.9,41.1,1802500,19.8198450865614,19.9551011583195,19.7570476246737,19.8536591045009,3731440.61807755,0.0,1.0
2004-09-29,41.84,41.84,40.75,40.89,2178000,20.2111215798618,20.2111215798618,19.6845890148032,19.7522170506823,4508780.95210702,0.0,1.0
2004-09-30,41.32,41.79,41.16,41.55,2364800,19.9599317323109,20.186968709905,19.8826425484491,20.0710349341123,4895484.47912888,0.0,1.0
2004-10-01,42.06,42.92,41.26,41.3,2185600,20.3173942076718,20.732823570929,19.9309482883627,19.9502705843282,4524514.07205009,0.0,1.0
2004-10-04,42.97,43.1,42.13,42.39,2510800,20.7569764408858,20.8197739027735,20.3512082256113,20.4768031493867,5197725.99382475,0.0,1.0
2004-10-05,43.62,43.68,42.78,42.79,2532600,21.0709637503243,21.0999471942725,20.6651955350499,20.6700261090412,5242855.20629305,0.0,1.0
2004-10-06,43.77,43.78,42.96,43.56,1535600,21.1434223601948,21.1482529341861,20.7521458668944,21.0419803063762,3178918.28744515,0.0,1.0
2004-10-07,42.82,43.51,42.78,43.48,1678700,20.6845178310153,21.0178274364194,20.6651955350499,21.0033357144453,3475156.37479434,0.0,1.0
2004-10-08,41.66,42.6,41.5,42.6,2553600,20.1241712480172,20.5782452032053,20.0468820641554,20.5782452032053,5286328.3008726,0.0,1.0
2004-10-11,42.08,42.23,41.81,41.83,1232200,20.3270553556545,20.3995139655249,20.1966298578877,20.2062910058704,2550835.57813878,0.0,1.0
2004-10-12,41.83,42.14,41.53,42.09,1476400,20.2062910058704,20.3560387996027,20.0613737861295,20.3318859296458,3056365.56367806,0.0,1.0
2004-10-13,41.22,42.09,41.0,42.0,2270300,19.9116259923973,20.3318859296458,19.8053533645873,20.2884107637236,4699855.55352092,0.0,1.0
2004-10-14,40.76,41.3,40.68,41.15,1671500,19.6894195887946,19.9502705843282,19.6507749968637,19.8778119744577,3460251.31379563,0.0,1.0
2004-10-15,40.85,41.26,40.67,40.77,1460900,19.7328947547169,19.9309482883627,19.6459444228723,19.694250162786,3024278.27958363,0.0,1.0
2004-10-18,41.46,41.5,40.32,40.65,1467000,20.02755976819,20.0468820641554,19.4768743331746,19.6362832748896,3036906.17848531,0.0,1.0
2004-10-19,40.86,41.47,40.8,41.45,1449000,19.7377253287082,20.0323903421814,19.70874188476,20.0227291941986,2999643.52598856,0.0,1.0
2004-10-20,40.49,40.73,40.03,40.7,1320600,19.5589940910278,19.6749278668205,19.3367876874251,19.6604361448464,2733836.60484506,0.0,1.0
2004-10-21,40.63,40.78,40.2,40.4,1396400,19.6266221269069,19.6990807367773,19.4189074452783,19.5155189251055,2890753.7748036,0.0,1.0
2004-10-22,40.04,40.67,39.79,40.47,1998700,19.3416182614165,19.6459444228723,19.2208539116324,19.5493329430451,4137603.53029215,0.0,1.0
2004-10-25,42.81,43.05,41.0,41.05,6486300,20.679687257024,20.7956210328167,19.8053533645873,19.8295062345441,13427596.8272047,0.0,1.0
2004-10-26,42.58,42.6,41.8,41.8,3795600,20.5685840552226,20.5782452032053,20.1917992838963,20.1917992838963,7857451.3231485,0.0,1.0
2004-10-27,43.26,43.41,42.3,42.55,2789300,20.8970630866353,20.9695216965057,20.4333279834645,20.5540923332485,5774262.03384395,0.0,1.0
2004-10-28,43.33,43.55,42.8,43.0,1559200,20.9308771045748,21.0371497323848,20.6748566830326,20.7714681628599,3227773.76516312,0.0,1.0
2004-10-29,43.39,43.46,42.97,43.17,1566200,20.959860548523,20.9936745664625,20.7569764408858,20.853587920713,3242264.79668963,0.0,1.0
2004-11-01,43.83,44.32,43.01,43.25,4087900,21.172405804143,21.4091039297197,20.7762987368512,20.8922325126439,8462555.39674852,0.0,1.0
2004-11-02,44.25,44.5,43.68,43.8,3074000,21.3752899117802,21.4960542615643,21.0999471942725,21.1579140821689,6363632.98750091,0.0,1.0
2004-11-03,44.13,44.65,43.86,44.5,2302800,21.3173230238838,21.5685128714347,21.1868975261171,21.4960542615643,4767135.34275118,0.0,1.0
2004-11-04,44.75,44.77,43.88,44.0,1920900,21.6168186113483,21.6264797593311,21.1965586740998,21.2545255619961,3976546.06561175,0.0,1.0
2004-11-05,44.62,45.56,44.03,44.99,4076400,21.5540211494606,22.0080951046487,21.2690172839702,21.732752387141,8438748.70209784,0.0,1.0
2004-11-08,44.97,45.02,44.51,44.69,2449800,21.7230912391583,21.7472441091151,21.5008848355556,21.5878351674002,5071447.00480799,0.0,1.0
2004-11-09,44.91,45.0,44.75,44.98,1829300,21.6941077952101,21.7375829611324,21.6168186113483,21.7279218131497,3786920.5673505,0.0,1.0
2004-11-10,44.97,45.26,44.65,44.92,1597400,21.7230912391583,21.8631778849078,21.5685128714347,21.6989383692015,3306853.39435067,0.0,1.0
2004-11-11,45.27,45.43,44.81,44.97,1406600,21.8680084588992,21.945297642761,21.6458020552965,21.7230912391583,2911869.2778851,0.0,1.0
2004-11-12,45.37,45.4,44.76,45.06,1637700,21.9163141988128,21.9308059207869,21.6216491853397,21.7665664050806,3390280.33299618,0.0,1.0
2004-11-15,45.26,45.37,44.71,45.36,1671300,21.8631778849078,21.9163141988128,21.5974963153829,21.9114836248215,3459837.28432345,0.0,1.0
2004-11-16,44.66,45.19,44.55,45.12,1465700,21.5733434454261,21.8293638669683,21.5202071315211,21.7955498490288,3034214.9869161,0.0,1.0
2004-11-17,45.32,45.37,44.76,44.88,1585500,21.892161328856,21.9163141988128,21.6216491853397,21.6796160732361,3282218.6407556,0.0,1.0
2004-11-18,45.44,45.5,45.14,45.24,1978200,21.9501282167524,21.9791116607005,21.8052109970115,21.8535167369251,4095165.50939307,0.0,1.0
2004-11-19,44.99,45.6,44.93,45.58,1680600,21.732752387141,22.0274174006142,21.7037689431929,22.0177562526314,3479089.65478011,0.0,1.0
2004-11-22,45.41,45.45,44.8,44.99,1814800,21.9356364947783,21.9549587907437,21.6409714813051,21.732752387141,3756903.430617,0.0,1.0
2004-11-23,45.08,45.29,44.75,44.9,1339000,21.7762275530633,21.8776696068819,21.6168186113483,21.6892772212188,2771927.31628618,0.0,1.0
2004-11-24,45.39,45.52,45.0,45.08,1138700,21.9259753467955,21.9887728086833,21.7375829611324,21.7762275530633,2357276.79989177,0.0,1.0
2004-11-26,45.29,45.47,44.83,45.05,620200,21.8776696068819,21.9646199387265,21.6554632032792,21.7617358310892,1283905.39324921,0.0,1.0
2004-11-29,45.2,45.37,44.96,45.33,1360500,21.8341944409597,21.9163141988128,21.718260665167,21.8969919028474,2816435.48454619,0.0,1.0
2004-11-30,45.53,45.65,45.12,45.2,2048900,21.9936033826746,22.051570270571,21.7955498490288,21.8341944409597,4241524.92781088,0.0,1.0
2004-12-01,46.23,46.31,45.5,45.54,1582600,22.33174356207,22.3703881540009,21.9791116607005,21.998433956666,3276215.2134089,0.0,1.0
2004-12-02,46.03,46.25,45.66,45.75,1734400,22.2351320822428,22.3414047100527,22.0564008445623,22.0998760104846,3590463.58279817,0.0,1.0
2004-12-03,45.99,46.15,45.15,45.56,2475600,22.2158097862773,22.2930989701391,21.8100415710028,22.0080951046487,5124856.80672,0.0,1.0
2004-12-06,45.8,46.0336,45.65,45.99,1530400,22.1240288804414,22.2368710888797,22.051570270571,22.2158097862773,3168153.52116832,0.0,1.0
2004-12-07,45.32,45.98,45.32,45.78,1306500,21.892161328856,22.210979212286,21.892161328856,22.1143677324587,2704647.52705594,0.0,1.0
2004-12-08,45.18,45.46,44.76,45.39,1489200,21.8994071898431,22.0351272875225,21.6958270433239,22.0011972631026,3072323.16458344,0.155,1.0
2004-12-09,44.92,45.2,44.35,44.75,2383400,21.773381384855,21.9091014825344,21.4970940431505,21.6909798969782,4917119.95062328,0.0,1.0
2004-12-10,44.79,45.05,44.5,44.75,1289300,21.710368482361,21.836394287349,21.5698012383359,21.6909798969782,2659915.56278366,0.0,1.0
2004-12-13,45.1,45.18,44.73,45.1,1043100,21.8606300190775,21.8994071898431,21.6812856042869,21.8606300190775,2151987.8411073,0.0,1.0
2004-12-14,44.7,45.09,44.52,44.96,1893600,21.6667441652498,21.8557828727318,21.5794955310273,21.7927699702378,3906628.48808434,0.0,1.0
2004-12-15,44.23,44.79,44.05,44.57,2124700,21.4389282870022,21.710368482361,21.3516796527797,21.6037312627558,4383403.85964977,0.0,1.0
2004-12-16,44.18,44.47,43.92,43.93,1848600,21.4146925552737,21.5552597992988,21.2886667502857,21.2935138966314,3813790.35861466,0.0,1.0
2004-12-17,43.94,44.47,43.75,43.75,3639200,21.2983610429771,21.5552597992988,21.2062652624089,21.2062652624089,7507922.6836906,0.0,1.0
2004-12-20,44.46,44.58,44.12,44.19,2458600,21.5504126529531,21.6085784091015,21.3856096771996,21.4195397016194,5072262.78031484,0.0,1.0
2004-12-21,44.53,44.8,44.24,44.39,1675600,21.584342677373,21.7152156287067,21.4437754333479,21.5164826285333,3456879.32754231,0.0,1.0
2004-12-22,44.73,45.1,44.43,44.54,1884800,21.6812856042869,21.8606300190775,21.535871213916,21.5891898237187,3888473.47609915,0.0,1.0
2004-12-23,45.16,45.21,44.58,44.74,1881400,21.8897128971517,21.9139486288801,21.6085784091015,21.6861327506325,3881459.03965034,0.0,1.0
2004-12-27,44.5,45.11,44.47,45.05,1482400,21.5698012383359,21.8654771654232,21.5552597992988,21.836394287349,3058294.2916858,0.0,1.0
2004-12-28,44.75,44.89,44.3,44.45,1674300,21.6909798969782,21.758839945818,21.472858311422,21.5455655066074,3454197.33713542,0.0,1.0
2004-12-29,44.61,44.9,44.49,44.54,917000,21.6231198481385,21.7636870921636,21.5649540919902,21.5891898237187,1891834.77163781,0.0,1.0
2004-12-30,44.3,44.6,44.11,44.55,1596300,21.472858311422,21.6182727017928,21.3807625308539,21.5940369700644,3293277.9127213,0.0,1.0
2004-12-31,44.35,44.57,44.2,44.47,1268300,21.4970940431505,21.6037312627558,21.4243868479651,21.5552597992988,2616591.10236448,0.0,1.0
2005-01-03,43.85,44.7,43.74,44.3,1673800,21.2547367258658,21.6667441652498,21.2014181160632,21.472858311422,3453165.80236353,0.0,1.0
2005-01-04,43.15,44.0,43.038,43.87,1978100,20.9154364816673,21.3274439210512,20.8611484425955,21.2644310185572,4080957.86453297,0.0,1.0
2005-01-05,42.97,43.46,42.77,43.2,2578800,20.8281878474448,21.0656980183838,20.7312449205309,20.9396722133958,5320243.73947608,0.0,1.0
2005-01-06,42.68,42.94,42.43,42.85,2444600,20.6876206034197,20.8136464084077,20.5664419447774,20.7700220912965,5043379.80670204,0.0,1.0
2005-01-07,42.6,42.98,42.02,42.77,1876700,20.6488434326541,20.8330349937905,20.3677089446039,20.7312449205309,3871762.61279463,0.0,1.0
2005-01-10,42.63,42.95,42.37,42.51,2100300,20.6633848716912,20.8184935547534,20.5373590667032,20.6052191155429,4333064.96278177,0.0,1.0
2005-01-11,42.71,42.78,42.45,42.63,2158200,20.7021620424568,20.7360920668766,20.5761362374687,20.6633848716912,4452516.68936609,0.0,1.0
2005-01-12,42.32,42.73,41.97,42.6,2926200,20.5131233349747,20.7118563351482,20.3434732128755,20.6488434326541,6036954.09898206,0.0,1.0
2005-01-13,41.5,42.33,41.5,42.1,1923500,20.1156573346279,20.5179704813204,20.1156573346279,20.4064861153695,3968314.26744308,0.0,1.0
2005-01-14,42.4,42.4,41.71,41.71,3305500,20.5519005057403,20.5519005057403,20.2174474078874,20.2174474078874,6819476.3769343,0.0,1.0
2005-01-18,44.14,44.21,42.7,42.7,4785700,21.3953039698909,21.4292339943108,20.6973148961111,20.6973148961111,9873231.91562383,0.0,1.0
2005-01-19,43.92,44.46,43.79,44.1,4153200,21.2886667502857,21.5504126529531,21.2256538477917,21.3759153845082,8568340.42918878,0.0,1.0
2005-01-20,43.5,43.92,43.19,43.92,4351900,21.0850866037666,21.2886667502857,20.9348250670501,21.2886667502857,8978272.34753603,0.0,1.0
2005-01-21,42.83,44.2,42.7,43.5,4764700,20.7603277986051,21.4243868479651,20.6973148961111,21.0850866037666,9829907.45520462,0.0,1.0
2005-01-24,43.25,43.78,43.01,43.15,3212700,20.9639079451242,21.220806701446,20.8475764328276,20.9154364816673,6628023.52327238,0.0,1.0
2005-01-25,43.63,43.79,43.26,43.33,2568100,21.1480995062606,21.2256538477917,20.9687550914699,21.0026851158898,5298168.89535773,0.0,1.0
2005-01-26,43.58,43.88,43.5,43.59,2604900,21.1238637745321,21.2692781649029,21.0850866037666,21.1287109208778,5374089.8545685,0.0,1.0
2005-01-27,43.16,43.63,42.85,43.59,2119500,20.920283628013,21.1480995062606,20.7700220912965,21.1287109208778,4372675.89802216,0.0,1.0
2005-01-28,43.2,43.45,42.7,43.34,1601400,20.9396722133958,21.0608508720381,20.6973148961111,21.0075322622355,3303799.56739452,0.0,1.0
2005-01-31,43.48,43.57,43.16,43.25,2119000,21.0753923110752,21.1190166281864,20.920283628013,20.9639079451242,4371644.36325027,0.0,1.0
2005-02-01,43.98,44.08,43.15,43.4,2434500,21.3177496283598,21.3662210918168,20.9154364816673,21.0366151403096,5022542.80430997,0.0,1.0
2005-02-02,43.66,44.08,43.35,43.82,2160200,21.1626409452976,21.3662210918168,21.0123794085812,21.2401952868287,4456642.82845364,0.0,1.0
2005-02-03,44.11,44.11,43.32,43.45,2311600,21.3807625308539,21.3807625308539,20.9978379695441,21.0608508720381,4768991.55738052,0.0,1.0
2005-02-04,44.15,44.15,43.5,44.1,2552300,21.4001511162366,21.4001511162366,21.0850866037666,21.3759153845082,5265572.39656616,0.0,1.0
2005-02-07,43.72,44.04,43.55,43.6,1718900,21.1917238233718,21.346832506434,21.109322335495,21.1335580672235,3546210.23878759,0.0,1.0
2005-02-08,43.77,43.97,43.38,43.55,1969400,21.2159595551003,21.3129024820141,21.0269208476182,21.109322335495,4063009.15950217,0.0,1.0
2005-02-09,42.85,43.77,42.76,43.6,3166800,20.7700220912965,21.2159595551003,20.7263977741852,21.1335580672235,6533328.63121329,0.0,1.0
2005-02-10,42.52,43.08,42.52,43.07,2171200,20.6100662618886,20.8815064572474,20.6100662618886,20.8766593109017,4479336.59343511,0.0,1.0
2005-02-11,42.94,43.03,42.42,42.42,2203900,20.8136464084077,20.857270725519,20.5615947984317,20.5615947984317,4546798.96751642,0.0,1.0
2005-02-14,42.55,43.1,42.548,43.1,1961700,20.6246077009257,20.8912007499388,20.6236382716565,20.8912007499388,4047123.52401513,0.0,1.0
2005-02-15,42.45,42.81,42.34,42.45,2140100,20.5761362374687,20.7506335059137,20.5228176276661,20.5761362374687,4415175.13062385,0.0,1.0
2005-02-16,42.22,42.52,41.95,42.25,2512900,20.4646518715178,20.6100662618886,20.3337789201841,20.4791933105549,5184287.45654158,0.0,1.0
2005-02-17,42.38,42.69,42.22,42.22,2087200,20.5422062130489,20.6924677497654,20.4646518715178,20.4646518715178,4306038.75175836,0.0,1.0
2005-02-18,41.96,42.48,41.96,42.45,2415800,20.3386260665298,20.5906776765058,20.3386260665298,20.5761362374687,4983963.40384143,0.0,1.0
2005-02-22,41.71,42.1872,41.71,41.9,1872100,20.2174474078874,20.4487532315039,20.2174474078874,20.3095431884556,3862272.49289328,0.0,1.0
2005-02-23,41.93,42.66,41.13,42.66,2670300,20.3240846274927,20.6779263107283,19.9363129198372,20.6779263107283,5509014.6027311,0.0,1.0
2005-02-24,42.63,42.72,41.92,41.93,2222200,20.6633848716912,20.7070091888025,20.319237481147,20.3240846274927,4584553.14016743,0.0,1.0
2005-02-25,43.0,43.14,42.55,42.7,2769800,20.8427292864819,20.9105893353216,20.6246077009257,20.6973148961111,5714290.02233629,0.0,1.0
2005-02-28,42.96,43.06,42.7,42.8,3297100,20.8233407010991,20.871812164556,20.6973148961111,20.745786359568,6802146.59276663,0.0,1.0
2005-03-01,43.0,43.36,42.75,42.95,2056800,20.8427292864819,21.0172265549268,20.7215506278395,20.8184935547534,4243321.43762773,0.0,1.0
2005-03-02,42.88,42.95,42.67,42.8,2248000,20.7845635303336,20.8184935547534,20.682773457074,20.745786359568,4637780.3343967,0.0,1.0
2005-03-03,42.68,42.89,42.52,42.87,1941300,20.6876206034197,20.7894106766793,20.6100662618886,20.7797163839879,4005036.90532221,0.0,1.0
2005-03-04,42.86,43.19,42.6,43.0,3839200,20.7748692376422,20.9348250670501,20.6488434326541,20.8427292864819,7920536.59244476,0.0,1.0
2005-03-07,43.36,43.5,42.8,42.8,2207600,21.0172265549268,21.0850866037666,20.745786359568,20.745786359568,4554432.32482838,0.0,1.0
2005-03-08,43.38,43.57,43.17,43.2,2750600,21.0269208476182,21.1190166281864,20.9251307743587,20.9396722133958,5674679.08709591,0.0,1.0
2005-03-09,43.26,43.38,42.94,43.1,3538800,20.9687550914699,21.0269208476182,20.8136464084077,20.8912007499388,7300790.50149603,0.0,1.0
2005-03-10,43.49,43.49,42.93,43.03,1898800,21.1553702257791,21.1553702257791,20.8829626073281,20.9316068249086,3903444.42657745,0.155,1.0
2005-03-11,43.51,43.8,43.35,43.35,2962100,21.1650990692952,21.3061673002788,21.0872683211663,21.0872683211663,6089315.74466246,0.0,1.0
2005-03-14,43.91,43.91,43.39,43.48,1697700,21.3596759396174,21.3596759396174,21.1067260081986,21.1505058040211,3490034.54971589,0.0,1.0
2005-03-15,44.23,44.49,43.98,44.0,3670800,21.5153374358751,21.6418124015846,21.3937268919238,21.4034557354399,7546220.66625265,0.0,1.0
2005-03-16,44.41,44.45,43.68,43.95,3347100,21.6028970275201,21.6223547145523,21.2477942391821,21.3791336266496,6880776.72224426,0.0,1.0
2005-03-17,44.67,44.84,44.25,44.38,3582000,21.7293719932295,21.8120671631165,21.5250662793913,21.588303762246,7363670.70570911,0.0,1.0
2005-03-18,44.78,44.98,44.56,44.7,5036100,21.7828806325681,21.8801690677292,21.6758633538909,21.7439652585037,10352926.3096096,0.0,1.0
2005-03-21,44.9,45.0,44.64,44.7,2869900,21.8412536936648,21.8898979112453,21.7147787279554,21.7439652585037,5899776.2586026,0.0,1.0
2005-03-22,44.97,45.48,44.73,44.77,3177400,21.8753046459712,22.123390155632,21.7585585237779,21.7780162108101,6531917.16926858,0.0,1.0
2005-03-23,45.2,45.35,44.65,44.75,3532600,21.9871863464064,22.0601526727773,21.7196431497134,21.768287367294,7262117.01144276,0.0,1.0
2005-03-24,45.15,45.5,44.95,45.25,2206800,21.9628642376162,22.1331189991481,21.8655758024551,22.0115084551967,4536613.20864288,0.0,1.0
2005-03-28,45.32,45.49,45.23,45.24,1810600,22.0455594075031,22.12825457739,22.0017796116806,22.0066440334387,3722127.91171325,0.0,1.0
2005-03-29,44.95,45.27,44.85,45.27,3304900,21.8655758024551,22.0212372987128,21.8169315848745,22.0212372987128,6794024.37613008,0.0,1.0
2005-03-30,44.99,45.1,44.87,44.95,3369700,21.8850334894873,21.9385421288259,21.8266604283906,21.8655758024551,6927236.5094997,0.0,1.0
2005-03-31,44.95,45.07,44.85,45.0,2493300,21.8655758024551,21.9239488635517,21.8169315848745,21.8898979112453,5125583.52053167,0.0,1.0
2005-04-01,44.83,45.0,44.52,44.95,2630000,21.8072027413584,21.8898979112453,21.6564056668587,21.8655758024551,5406603.5611432,0.0,1.0
2005-04-04,44.88,44.98,44.65,44.85,2603000,21.8315248501487,21.8801690677292,21.7196431497134,21.8169315848745,5351098.50557252,0.0,1.0
2005-04-05,45.17,45.32,44.9,45.0,1871100,21.9725930811323,22.0455594075031,21.8412536936648,21.8898979112453,3846500.35104753,0.0,1.0
2005-04-06,45.25,45.53,45.189,45.32,1562500,22.0115084551967,22.1477122644222,21.9818354824726,22.0455594075031,3212098.12330275,0.0,1.0
2005-04-07,45.47,45.48,45.22,45.36,1538800,22.1185257338739,22.123390155632,21.9969151899225,22.0650170945353,3163377.0189685,0.0,1.0
2005-04-08,45.23,45.56,45.2,45.28,1620300,22.0017796116806,22.1623055296964,21.9871863464064,22.0261017204709,3330920.05707997,0.0,1.0
2005-04-11,44.66,44.72,44.0,44.26,2445400,21.7245075714715,21.7536941020198,21.4034557354399,21.5299307011493,5027113.44046371,0.0,1.0
2005-04-12,44.89,44.96,44.16,44.5,2055900,21.8363892719067,21.8704402242131,21.4812864835688,21.6466768233426,4226401.62028681,0.0,1.0
2005-04-13,44.82,45.17,44.7,44.85,2513800,21.8023383196004,21.9725930811323,21.7439652585037,21.8169315848745,5167726.2479094,0.0,1.0
2005-04-14,44.52,44.95,44.47,44.85,2101900,21.6564056668587,21.8655758024551,21.6320835580685,21.8169315848745,4320965.78903684,0.0,1.0
2005-04-15,43.46,44.51,43.35,44.24,3019800,21.1407769605049,21.6515412451007,21.0872683211663,21.5202018576332,6207932.10415979,0.0,1.0
2005-04-18,43.36,43.57,43.02,43.13,2679800,21.0921327429244,21.1942855998435,20.9267424031505,20.9802510424892,5508979.5525291,0.0,1.0
2005-04-19,43.15,43.31,42.89,43.3,2068900,20.9899798860053,21.0678106341341,20.8635049202958,21.0629462123761,4253126.27667267,0.0,1.0
2005-04-20,42.81,43.36,42.75,43.05,1854400,20.8245895462314,21.0921327429244,20.7954030156831,20.9413356684247,3812169.44630568,0.0,1.0
2005-04-21,44.56,44.97,43.6,44.25,3117300,21.6758633538909,21.8753046459712,21.2088788651177,21.5250662793913,6408367.02705388,0.0,1.0
2005-04-22,44.34,44.65,43.97,44.65,2527000,21.5688460752137,21.7196431497134,21.3888624701657,21.7196431497134,5194862.05285509,0.0,1.0
2005-04-25,44.53,44.8,44.18,44.36,2470100,21.6612700886168,21.7926094760843,21.4910153270849,21.5785749187299,5077890.28759688,0.0,1.0
2005-04-26,43.64,44.55,43.64,44.54,2161700,21.2283365521499,21.6709989321329,21.2283365521499,21.6661345103748,4443899.20841188,0.0,1.0
2005-04-27,43.89,44.01,43.38,43.46,1942800,21.3499470961013,21.4083201571979,21.1018615864405,21.1407769605049,3993897.10972965,0.0,1.0
2005-04-28,43.3,43.84,43.17,43.64,1882900,21.0629462123761,21.325624987311,20.9997087295214,21.2283365521499,3870758.11607472,0.0,1.0
2005-04-29,43.44,43.48,42.92,43.4,2429800,21.1310481169888,21.1505058040211,20.87809818557,21.1115904299566,4995043.85280067,0.0,1.0
2005-05-02,43.82,44.0,43.44,43.44,1871400,21.3158961437949,21.4034557354399,21.1310481169888,21.1310481169888,3847117.07388721,0.0,1.0
2005-05-03,44.2,44.56,43.83,43.83,2349000,21.500744170601,21.6758633538909,21.320760565553,21.320760565553,4828939.83464842,0.0,1.0
2005-05-04,44.28,44.55,44.06,44.48,1652700,21.5396595446654,21.6709989321329,21.4326422659882,21.6369479798265,3397526.12376478,0.0,1.0
2005-05-05,44.11,44.28,43.62,44.03,1541600,21.4569643747785,21.5396595446654,21.2186077086338,21.4180490007141,3169133.09880545,0.0,1.0
2005-05-06,44.02,44.5,43.98,44.3,1458600,21.413184578956,21.6466768233426,21.3937268919238,21.5493883881815,2998506.44649561,0.0,1.0
2005-05-09,43.94,43.99,43.5,43.91,1451700,21.3742692048916,21.3985913136818,21.1602346475372,21.3596759396174,2984321.8211831,0.0,1.0
2005-05-10,43.26,43.62,43.11,43.54,2424800,21.0434885253439,21.2186077086338,20.970522198973,21.1796923345694,4984765.13880608,0.0,1.0
2005-05-11,43.91,44.0,43.28,43.5,2177700,21.3596759396174,21.4034557354399,21.05321736886,21.1602346475372,4476791.0931945,0.0,1.0
2005-05-12,43.95,43.99,43.67,43.98,1681200,21.3791336266496,21.3985913136818,21.2429298174241,21.3937268919238,3456114.79353382,0.0,1.0
2005-05-13,43.99,44.1,43.62,43.95,1968000,21.3985913136818,21.4520999530204,21.2186077086338,21.3791336266496,4045701.82826229,0.0,1.0
2005-05-16,44.0,44.17,43.86,44.09,1292900,21.4034557354399,21.4861509053268,21.3353538308271,21.4472355312624,2657869.8647156,0.0,1.0
2005-05-17,43.99,44.04,43.59,44.01,1572700,21.3985913136818,21.4229134224721,21.2040144433597,21.4083201571979,3233066.69985168,0.0,1.0
2005-05-18,44.25,44.25,43.74,44.0,2297700,21.5250662793913,21.5250662793913,21.2769807697305,21.4034557354399,4723480.22906414,0.0,1.0
2005-05-19,44.49,44.53,44.02,44.17,1512900,21.6418124015846,21.6612700886168,21.413184578956,21.4861509053268,3110133.28047662,0.0,1.0
2005-05-20,44.7,44.76,44.28,44.5,1391900,21.7439652585037,21.773151789052,21.5396595446654,21.6466768233426,2861388.40180807,0.0,1.0
2005-05-23,44.55,44.78,44.41,44.62,1904300,21.6709989321329,21.7828806325681,21.6028970275201,21.7050498844393,3914751.01197147,0.0,1.0
2005-05-24,44.55,44.62,44.06,44.35,1679200,21.6709989321329,21.7050498844393,21.4326422659882,21.5737104969718,3452003.30793599,0.0,1.0
2005-05-25,44.2,44.411,44.02,44.25,1597700,21.500744170601,21.6033834696959,21.413184578956,21.5250662793913,3284460.26982451,0.0,1.0
2005-05-26,44.36,44.64,44.15,44.38,1607400,21.5785749187299,21.7147787279554,21.4764220618107,21.588303762246,3304400.97497397,0.0,1.0
2005-05-27,44.52,44.64,44.16,44.44,1175600,21.6564056668587,21.7147787279554,21.4812864835688,21.6174902927943,2416731.23440302,0.0,1.0
2005-05-31,43.8,44.36,43.76,44.36,2804000,21.3061673002788,21.5785749187299,21.2867096132466,21.5785749187299,5764302.80815419,0.0,1.0
2005-06-01,44.03,44.15,43.79,43.9,1902900,21.4180490007141,21.4764220618107,21.3013028785207,21.3548115178593,3911872.97205299,0.0,1.0
2005-06-02,44.2,44.35,43.8,43.8,1808800,21.500744170601,21.5737104969718,21.3061673002788,21.3061673002788,3718427.57467521,0.0,1.0
2005-06-03,43.65,44.17,43.51,44.02,2004000,21.233200973908,21.4861509053268,21.1650990692952,21.413184578956,4119708.56902317,0.0,1.0
2005-06-06,43.79,43.84,43.36,43.51,2036400,21.3013028785207,21.325624987311,21.0921327429244,21.1650990692952,4186314.63570799,0.0,1.0
2005-06-07,43.71,44.15,43.5,43.61,1556000,21.2623875044563,21.4764220618107,21.1602346475372,21.2137432868758,3198735.79510981,0.0,1.0
2005-06-08,43.07,43.72,42.95,43.7,2853400,21.0264630491907,21.3437883564109,20.96787991555,21.3340245008041,5844822.19917297,0.155,1.0
2005-06-09,43.18,43.34,42.88,42.88,2337100,21.0801642550279,21.1582750998821,20.9337064209263,20.9337064209263,4787248.18170856,0.0,1.0
2005-06-10,42.92,43.39,42.66,43.39,2405300,20.9532341321399,21.1826847388991,20.8263040092518,21.1826847388991,4926947.09317682,0.0,1.0
2005-06-13,42.89,43.28,42.706,42.93,1807700,20.9385883487297,21.1289835330618,20.8487608771474,20.9581160599432,3702840.50236384,0.0,1.0
2005-06-14,42.75,42.92,42.57,42.91,1721800,20.8702413594823,20.9532341321399,20.7823666590213,20.9483522043365,3526885.42179015,0.0,1.0
2005-06-15,42.55,43.22,42.44,43.0,2468900,20.7726028034145,21.0996919662415,20.7189015975772,20.992289554567,5057223.49741998,0.0,1.0
2005-06-16,42.8,42.93,42.55,42.67,2509700,20.8946509984992,20.9581160599432,20.7726028034145,20.8311859370552,5140797.03976464,0.0,1.0
2005-06-17,42.77,43.0,42.54,43.0,2998900,20.880005215089,20.992289554567,20.7677208756111,20.992289554567,6142860.19944623,0.0,1.0
2005-06-20,42.53,42.78,42.49,42.64,2203500,20.7628389478077,20.8848871428924,20.7433112365942,20.816540153645,4513585.79795251,0.0,1.0
2005-06-21,42.25,42.67,42.1,42.53,2936200,20.6261449693129,20.8311859370552,20.5529160522621,20.7628389478077,6014427.32922538,0.0,1.0
2005-06-22,41.98,42.43,41.98,42.26,2781000,20.4943329186214,20.7140196697739,20.4943329186214,20.6310268971163,5696520.12893393,0.0,1.0
2005-06-23,41.23,42.08,41.18,42.0,4671800,20.1281883333673,20.5431521966553,20.1037786943504,20.5040967742282,9569580.27269096,0.0,1.0
2005-06-24,40.69,41.33,40.54,41.2,4932700,19.8645642319844,20.1770076114012,19.7913353149336,20.1135425499572,10104000.3020469,0.0,1.0
2005-06-27,41.13,41.19,40.37,40.7,2775600,20.0793690553335,20.1086606221538,19.708342542276,19.8694461597878,5685458.92480006,0.0,1.0
2005-06-28,42.38,42.79,41.8,41.8,3540800,20.6896100307569,20.8897690706958,20.4064582181604,20.4064582181604,7252872.51798967,0.0,1.0
2005-06-29,42.15,42.79,42.0,42.79,1990200,20.577325691279,20.8897690706958,20.5040967742282,20.8897690706958,4076668.23466533,0.0,1.0
2005-06-30,41.97,42.45,41.92,42.05,2503700,20.489450990818,20.7237835253806,20.4650413518011,20.5285064132451,5128506.81294926,0.0,1.0
2005-07-01,42.28,42.54,42.05,42.1,1510900,20.640790752723,20.7677208756111,20.5285064132451,20.5529160522621,3094883.94922916,0.0,1.0
2005-07-05,42.18,42.35,42.0,42.11,2674300,20.5919714746892,20.6749642473468,20.5040967742282,20.5577979800655,5477958.92873354,0.0,1.0
2005-07-06,41.88,42.29,41.77,42.18,2322300,20.4455136405875,20.6456726805264,20.3918124347503,20.5919714746892,4756932.28889726,0.0,1.0
2005-07-07,41.75,42.0,41.21,41.7,1996600,20.3820485791435,20.5040967742282,20.1184244777606,20.3576389401266,4089777.80993508,0.0,1.0
2005-07-08,41.97,42.05,41.42,41.75,3316900,20.489450990818,20.5285064132451,20.2209449616317,20.3820485791435,6794242.22066197,0.0,1.0
2005-07-11,42.38,42.39,41.77,42.12,3123900,20.6896100307569,20.6944919585603,20.3918124347503,20.5626799078688,6398906.59143355,0.0,1.0
2005-07-12,42.43,42.55,41.99,42.55,1789500,20.7140196697739,20.7726028034145,20.4992148464248,20.7726028034145,3665560.14769048,0.0,1.0
2005-07-13,42.19,42.47,42.07,42.33,1988600,20.5968534024926,20.7335473809874,20.5382702688519,20.66520039174,4073390.84084789,0.0,1.0
2005-07-14,42.47,42.54,42.2,42.44,1368300,20.7335473809874,20.7677208756111,20.6017353302959,20.7189015975772,2802786.22525001,0.0,1.0
2005-07-15,42.84,42.84,42.4,42.47,1825000,20.9141787097128,20.9141787097128,20.6993738863637,20.7335473809874,3738277.32301488,0.0,1.0
2005-07-18,42.7,42.84,42.48,42.84,1577300,20.8458317204653,20.9141787097128,20.7384293087908,20.9141787097128,3230895.79265282,0.0,1.0
2005-07-19,43.31,43.39,42.71,42.87,2254200,21.143629316472,21.1826847388991,20.8507136482687,20.9288244931229,4617438.21454255,0.0,1.0
2005-07-20,43.34,43.45,42.77,42.97,1718800,21.1582750998821,21.2119763057194,20.880005215089,20.9776437711568,3520740.30838247,0.0,1.0
2005-07-21,43.74,44.06,43.22,43.27,2863600,21.3535522120176,21.509773901726,21.0996919662415,21.1241016052584,5865715.58475916,0.0,1.0
2005-07-22,43.94,43.97,43.41,43.74,2308200,21.4511907680854,21.4658365514956,21.1924485945058,21.3535522120176,4728050.25588108,0.0,1.0
2005-07-25,43.8,44.71,43.72,44.11,3092200,21.382843778838,21.8270992089462,21.3437883564109,21.534183540743,6333973.22642555,0.0,1.0
2005-07-26,43.84,44.35,42.46,43.77,3489000,21.4023714900515,21.6513498080243,20.728665453184,21.3681979954278,7146766.89315012,0.0,1.0
2005-07-27,44.04,44.04,43.62,43.75,2841300,21.5000100461193,21.5000100461193,21.294969078377,21.358434139821,5820036.9084286,0.0,1.0
2005-07-28,44.87,45.07,44.03,44.05,3697500,21.9052100538004,22.0028486098682,21.4951281183159,21.5048919739227,7573852.27498498,0.0,1.0
2005-07-29,44.41,44.91,44.41,44.65,2029100,21.6806413748446,21.924737765014,21.6806413748446,21.7978076421259,4156349.87185179,0.0,1.0
2005-08-01,44.36,44.45,43.46,43.46,2022600,21.6562317358277,21.7001690860582,21.2168582335228,21.2168582335228,4143035.45946844,0.0,1.0
2005-08-02,44.36,44.7,44.28,44.4,1664500,21.6562317358277,21.8222172811429,21.6171763134006,21.6757594470412,3409513.75570317,0.0,1.0
2005-08-03,44.38,44.43,43.98,44.15,1976600,21.6659955914345,21.6904052304514,21.4707184792989,21.5537112519565,4048810.3872171,0.0,1.0
2005-08-04,43.99,44.33,43.9,44.32,1783100,21.4756004071023,21.6415859524175,21.4316630568718,21.6367040246141,3652450.57242075,0.0,1.0
2005-08-05,43.99,44.35,43.9,43.99,1336200,21.4756004071023,21.6513498080243,21.4316630568718,21.4756004071023,2737033.51178767,0.0,1.0
2005-08-08,44.0,44.29,43.97,44.04,1286700,21.4804823349057,21.622058241204,21.4658365514956,21.5000100461193,2635639.14056069,0.0,1.0
2005-08-09,44.08,44.27,43.98,44.07,1275700,21.5195377573328,21.6122943855972,21.4707184792989,21.5146558295294,2613107.05806581,0.0,1.0
2005-08-10,44.36,44.96,44.2,44.25,2124600,21.6562317358277,21.9491474040309,21.5781208909735,21.6025305299904,4351969.3153301,0.0,1.0
2005-08-11,44.51,44.75,44.16,44.4,1236500,21.7294606528785,21.8466269201598,21.5585931797599,21.6757594470412,2532810.90953858,0.0,1.0
2005-08-12,44.52,44.75,44.3,44.51,1199900,21.7343425806819,21.8466269201598,21.6269401690073,21.7294606528785,2457840.52596469,0.0,1.0
2005-08-15,44.56,44.67,44.11,44.42,1161700,21.7538702918954,21.8075714977327,21.534183540743,21.685523302648,2379592.74857337,0.0,1.0
2005-08-16,44.11,44.59,44.11,44.42,1391400,21.534183540743,21.7685160753056,21.534183540743,21.685523302648,2850103.59848927,0.0,1.0
2005-08-17,44.1,44.19,43.91,43.99,2073700,21.5293016129396,21.5732389631701,21.4365449846752,21.4756004071023,4247707.22451286,0.0,1.0
2005-08-18,44.09,44.29,43.75,43.99,1390300,21.5244196851362,21.622058241204,21.358434139821,21.4756004071023,2847850.39023978,0.0,1.0
2005-08-19,43.99,44.38,43.95,44.33,1532800,21.4756004071023,21.6659955914345,21.4560726958888,21.6415859524175,3139743.27710533,0.0,1.0
2005-08-22,44.06,44.46,43.812,44.0,1179800,21.509773901726,21.7050510138616,21.388702092202,21.4804823349057,2416668.26613314,0.0,1.0
2005-08-23,43.99,44.15,43.88,44.01,1686900,21.4756004071023,21.5537112519565,21.4218992012651,21.4853642627091,3455397.2691473,0.0,1.0
2005-08-24,43.75,44.2,43.73,43.93,2251600,21.358434139821,21.5781208909735,21.3486702842143,21.446308840282,4612112.44958923,0.0,1.0
2005-08-25,43.73,43.93,43.63,43.8,1542500,21.3486702842143,21.446308840282,21.2998510061804,21.382843778838,3159612.47712354,0.0,1.0
2005-08-26,43.39,43.73,43.3,43.73,2062700,21.1826847388991,21.3486702842143,21.1387473886686,21.3486702842143,4225175.14201798,0.0,1.0
2005-08-29,43.55,43.65,43.24,43.24,1299700,21.2607955837533,21.3096148617871,21.1094558218483,21.1094558218483,2662267.96532737,0.0,1.0
2005-08-30,43.19,43.37,43.01,43.37,2436500,21.0850461828313,21.1729208832923,20.9971714823703,21.1729208832923,4990856.27261687,0.0,1.0
2005-08-31,42.75,43.24,42.24,43.24,3162300,20.8702413594823,21.1094558218483,20.6212630415095,21.1094558218483,6477564.04305204,0.0,1.0
2005-09-01,42.24,42.78,42.11,42.73,2285500,20.6212630415095,20.8848871428924,20.5577979800655,20.8604775038755,4681552.23109618,0.0,1.0
2005-09-02,42.47,42.68,42.2,42.39,1796700,20.7335473809874,20.8360678648585,20.6017353302959,20.6944919585603,3680308.41986896,0.0,1.0
2005-09-06,42.81,43.0,42.62,42.63,2040500,20.8995329263026,20.992289554567,20.8067762980382,20.8116582258416,4179701.30280103,0.0,1.0
2005-09-07,42.42,42.6,42.24,42.35,1399600,20.784807622923,20.8730034119877,20.6966118338582,20.7505092605089,2856462.90680705,0.155,1.0
2005-09-08,42.35,42.6,42.11,42.6,1531400,20.7505092605089,20.8730034119877,20.6329148750893,20.8730034119877,3125455.34115771,0.0,1.0
2005-09-09,42.68,42.72,42.24,42.4,1274200,20.9122015404609,20.9318006046975,20.6966118338582,20.7750080908047,2600532.32055841,0.0,1.0
2005-09-12,42.18,42.8,42.17,42.56,1933700,20.6672132375033,20.9709987331708,20.6623134714442,20.8534043477511,3946514.94919463,0.0,1.0
2005-09-13,41.62,42.21,41.46,42.19,3474500,20.3928263381908,20.6819125356808,20.3144300812444,20.6721130035625,7091154.87975216,0.0,1.0
2005-09-14,41.77,41.91,41.51,41.71,1970200,20.4663228290781,20.5349195539062,20.3389289115401,20.4369242327232,4021008.30165137,0.0,1.0
2005-09-15,41.7,41.95,41.5,41.85,1970800,20.432024466664,20.5545186181428,20.334029145481,20.5055209575513,4022232.84991094,0.0,1.0
2005-09-16,41.7,42.09,41.52,41.87,4414300,20.432024466664,20.623115342971,20.3438286775993,20.5153204896696,9009205.63698085,0.0,1.0
2005-09-19,41.72,42.25,41.5,42.0,2455100,20.4418239987823,20.7015115999174,20.334029145481,20.5790174484386,5010647.3867548,0.0,1.0
2005-09-20,42.35,42.54,41.73,41.73,3816900,20.7505092605089,20.8436048156328,20.4467237648415,20.4467237648415,7789963.75320939,0.0,1.0
2005-09-21,42.41,42.7,42.29,42.35,3014900,20.7799078568638,20.9220010725792,20.721110664154,20.7505092605089,6153150.91292698,0.0,1.0
2005-09-22,42.31,42.5,42.01,42.35,1888300,20.7309101962723,20.8240057513962,20.5839172144977,20.7505092605089,3853857.46422104,0.0,1.0
2005-09-23,42.07,42.35,41.75,42.27,1668600,20.6133158108527,20.7505092605089,20.4565232969598,20.7113111320357,3405468.70984441,0.0,1.0
2005-09-26,41.96,42.63,41.89,42.31,2017500,20.559418384202,20.8877027101652,20.5251200217879,20.7309101962723,4117543.52278024,0.0,1.0
2005-09-27,42.21,42.34,41.86,42.16,1758700,20.6819125356808,20.7456094944498,20.5104207236105,20.657413705385,3589355.04015545,0.0,1.0
2005-09-28,43.13,43.8,42.61,43.0,3395600,21.1326910131228,21.460975339086,20.8779031780469,21.0689940543538,6930126.78361962,0.0,1.0
2005-09-29,42.96,43.06,42.5,43.06,2546900,21.0493949901172,21.0983926507087,20.8240057513962,21.0983926507087,5198003.27046791,0.0,1.0
2005-09-30,43.04,43.13,42.5,42.87,1870700,21.0885931185904,21.1326910131228,20.8240057513962,21.0052970955848,3817937.38194052,0.0,1.0
2005-10-03,43.01,43.12,42.79,42.92,2597700,21.0738938204129,21.1277912470636,20.9660989671116,21.0297959258806,5301681.68977758,0.0,1.0
2005-10-04,43.13,43.61,42.92,43.1,2859500,21.1326910131228,21.3678797839621,21.0297959258806,21.1179917149453,5835992.91370017,0.0,1.0
2005-10-05,43.04,43.49,43.0,43.05,2578500,21.0885931185904,21.3090825912522,21.0689940543538,21.0934928846496,5262496.14547156,0.0,1.0
2005-10-06,43.17,43.5,42.89,43.1,2749800,21.1522900773594,21.3139823573114,21.0150966277031,21.1179917149453,5612104.67357676,0.0,1.0
2005-10-07,43.15,43.28,42.96,43.25,1792800,21.1424905452411,21.2061875040101,21.0493949901172,21.1914882058326,3658950.19957394,0.0,1.0
2005-10-10,43.02,43.26,42.92,43.07,1408500,21.0787935864721,21.1963879718917,21.0297959258806,21.1032924167679,2874627.03932391,0.0,1.0
2005-10-11,42.68,43.07,42.53,43.01,2466000,20.9122015404609,21.1032924167679,20.8387050495737,21.0738938204129,5032893.34680352,0.0,1.0
2005-10-12,42.45,42.86,42.21,42.55,2096700,20.7995069211004,21.0003973295257,20.6819125356808,20.848504581692,4279183.89304256,0.0,1.0
2005-10-13,42.78,42.99,42.19,42.2,3042200,20.9611992010525,21.0640942882946,20.6721130035625,20.6770127696216,6208867.85873707,0.0,1.0
2005-10-14,43.11,43.13,42.68,42.75,2484800,21.1228914810045,21.1326910131228,20.9122015404609,20.946499902875,5071262.52560314,0.0,1.0
2005-10-17,42.4,42.95,42.29,42.5,2307700,20.7750080908047,21.044495224058,20.721110664154,20.8240057513962,4709816.6976555,0.0,1.0
2005-10-18,42.66,42.77,42.27,42.29,1530200,20.9024020083426,20.9562994349933,20.7113111320357,20.721110664154,3123006.24463858,0.0,1.0
2005-10-19,43.19,43.2,42.43,42.44,2375500,21.1620896094777,21.1669893755368,20.7897073889821,20.7946071550413,4848190.65098611,0.0,1.0
2005-10-20,42.86,43.49,42.85,43.19,3199600,21.0003973295257,21.3090825912522,20.9954975634665,21.1620896094777,6530107.68549574,0.0,1.0
2005-10-21,42.69,42.89,42.4,42.86,3541500,20.9171013065201,21.0150966277031,20.7750080908047,21.0003973295257,7227896.10207,0.0,1.0
2005-10-24,43.59,44.0,43.1,43.1,4236900,21.3580802518438,21.558970660269,21.1179917149453,21.1179917149453,8647147.5349034,0.0,1.0
2005-10-25,43.55,43.79,43.1,43.62,4550200,21.3384811876072,21.4560755730268,21.1179917149453,21.3727795500212,9286565.81777182,0.0,1.0
2005-10-26,45.99,46.21,44.2,44.45,8462200,22.5340241060403,22.6418189593416,21.656965981452,21.7794601329308,17270620.4701219,0.0,1.0
2005-10-27,46.65,47.2,45.05,45.5,6106900,22.8574086659443,23.1268957991977,22.07344609648,22.2939355691418,12463656.2772078,0.0,1.0
2005-10-28,46.84,47.15,46.74,47.0,4428000,22.9505042210682,23.1023969689019,22.9015065604767,23.0289004780146,9037166.15557419,0.0,1.0
2005-10-31,46.66,46.89,46.1901,46.84,3097400,22.8623084320034,22.9750030513639,22.6320684248839,22.9505042210682,6321526.29861688,0.0,1.0
2005-11-01,46.26,46.9,46.25,46.6,2985400,22.6663177896374,22.9799028174231,22.6614180235782,22.8329098356485,6092943.95683179,0.0,1.0
2005-11-02,46.59,46.69,46.15,46.35,2695300,22.8280100695894,22.8770077301809,22.6124203629867,22.7104156841697,5500874.87333313,0.0,1.0
2005-11-03,46.49,46.72,46.4,46.55,2151200,22.7790124089979,22.8917070283584,22.7349145144655,22.8084110053528,4390413.69328617,0.0,1.0
2005-11-04,46.57,46.85,46.3,46.85,2498700,22.8182105374711,22.9554039871273,22.685916853874,22.9554039871273,5099631.22694969,0.0,1.0
2005-11-07,46.61,46.75,46.42,46.67,1460200,22.8378096017077,22.9064063265358,22.7447140465838,22.8672081980626,2980142.28102291,0.0,1.0
2005-11-08,46.37,46.7,46.23,46.7,1919400,22.720215216288,22.8819074962401,22.6516184914599,22.8819074962401,3917329.88234172,0.0,1.0
2005-11-09,46.49,46.75,46.37,46.4,2273300,22.7790124089979,22.9064063265358,22.720215216288,22.7349145144655,4639609.26410722,0.0,1.0
2005-11-10,47.89,47.89,46.56,46.56,3727300,23.4649796572791,23.4649796572791,22.8133107714119,22.8133107714119,7607097.87978134,0.0,1.0
2005-11-11,47.43,47.74,47.26,47.71,1486200,23.2395904185582,23.3914831663919,23.1562943955526,23.3767838682144,3033206.03893729,0.0,1.0
2005-11-14,47.51,47.74,47.111,47.15,1610200,23.2787885470314,23.3914831663919,23.0832878812712,23.1023969689019,3286279.34591363,0.0,1.0
2005-11-15,47.31,47.55,46.98,47.35,2193500,23.1807932258483,23.298387611268,23.0191009458963,23.2003922900849,4476744.34558537,0.0,1.0
2005-11-16,47.55,47.62,47.2,47.27,1583300,23.298387611268,23.332685973682,23.1268957991977,23.1611941616117,3231378.76560989,0.0,1.0
2005-11-17,47.95,47.98,47.41,47.55,1906200,23.4943782536341,23.5090775518115,23.2297908864398,23.298387611268,3890389.82063132,0.0,1.0
2005-11-18,47.7,48.11,47.52,48.05,2947500,23.3718841021553,23.5727745105805,23.2836883130905,23.5433759142256,6015593.32510273,0.0,1.0
2005-11-21,47.43,47.8,46.61,47.8,1785500,23.2395904185582,23.4208817627468,22.8378096017077,23.4208817627468,3644051.52908259,0.0,1.0
2005-11-22,46.95,47.41,46.77,47.25,1762600,23.0044016477189,23.2297908864398,22.9162058586541,23.1513946294934,3597314.6038426,0.0,1.0
2005-11-23,46.75,47.16,46.75,46.85,1643800,22.9064063265358,23.107296734961,22.9064063265358,22.9554039871273,3354854.04844916,0.0,1.0
2005-11-25,47.03,47.21,46.77,46.9,558500,23.0435997761921,23.1317955652568,22.9162058586541,22.9799028174231,1139850.33827646,0.0,1.0
2005-11-28,46.32,47.04,46.28,46.95,2997800,22.6957163859923,23.0484995422512,22.6761173217557,23.0044016477189,6118251.28752942,0.0,1.0
2005-11-29,46.64,46.97,46.5,46.5,2918800,22.8525088998851,23.0142011798372,22.783912175057,22.783912175057,5957019.10002033,0.0,1.0
2005-11-30,47.0,47.4,46.75,46.81,2368800,23.0289004780146,23.2248911203807,22.9064063265358,22.9358049228907,4834516.52875433,0.0,1.0
2005-12-01,47.54,47.66,47.07,47.17,1759200,23.2934878452088,23.3522850379186,23.0631988404287,23.1121965010202,3590375.49703842,0.0,1.0
2005-12-02,47.31,47.8,47.14,47.3,1412500,23.1807932258483,23.4208817627468,23.0974972028427,23.1758934597892,2882790.69438766,0.0,1.0
2005-12-05,46.87,47.5,46.82,47.3,1905200,22.9652035192456,23.2738887809722,22.9407046889499,23.1758934597892,3888348.9068654,0.0,1.0
2005-12-06,47.0,47.48,46.85,47.12,2026400,23.0289004780146,23.2640892488539,22.9554039871273,23.0876976707244,4135707.6552971,0.0,1.0
2005-12-07,46.82,47.22,46.65,46.93,1348000,23.0313503610442,23.2281154217964,22.9477252102245,23.085460752751,2740323.90678887,0.185,1.0
2005-12-08,46.44,46.87,46.12,46.87,2379600,22.8444235533296,23.0559459936382,22.6870115047279,23.0559459936382,4837444.19035223,0.0,1.0
2005-12-09,46.66,46.8,46.52,46.55,1685400,22.9526443367433,23.0215121080066,22.8837765654801,22.8985339450365,3426218.03598069,0.0,1.0
2005-12-12,46.26,46.85,46.26,46.61,1755900,22.7558792759911,23.0461077406006,22.7558792759911,22.9280487041493,3569536.16315326,0.0,1.0
2005-12-13,46.53,46.75,45.85,46.18,2301200,22.8886956919989,22.9969164754126,22.5541950887201,22.7165262638407,4678066.30141139,0.0,1.0
2005-12-14,46.93,47.13,46.5,46.65,1397900,23.085460752751,23.1838432831271,22.8739383124424,22.9477252102245,2841764.68048974,0.0,1.0
2005-12-15,46.76,47.0,46.45,46.86,1369100,23.0018356019314,23.1198946383827,22.8493426798484,23.0510268671194,2783217.70087882,0.0,1.0
2005-12-16,46.6,47.0,46.36,46.99,2479700,22.9231295776305,23.1198946383827,22.8050705411792,23.1149755118639,5040935.6021249,0.0,1.0
2005-12-19,46.37,46.69,45.81,46.24,1572200,22.809989667698,22.9674017162997,22.5345185826449,22.7460410229535,3196095.88000999,0.0,1.0
2005-12-20,46.44,46.75,46.03,46.45,1682300,22.8444235533296,22.9969164754126,22.6427393660586,22.8493426798484,3419916.10414757,0.0,1.0
2005-12-21,46.4,46.83,46.12,46.42,1458700,22.8247470472544,23.036269487563,22.6870115047279,22.834585300292,2965363.85966835,0.0,1.0
2005-12-22,46.57,46.61,45.94,46.3,2483600,22.9083721980741,22.9280487041493,22.5984672273894,22.7755557820663,5048863.83894721,0.0,1.0
2005-12-23,46.5,46.8,46.27,46.6,1371100,22.8739383124424,23.0215121080066,22.7607984025099,22.9231295776305,2787283.46335181,0.0,1.0
2005-12-27,46.62,47.1,46.58,46.7,1808500,22.9329678306681,23.1690859035707,22.9132913245929,22.9723208428185,3676465.71619264,0.0,1.0
2005-12-28,46.64,46.91,46.62,46.8,1621000,22.9428060837057,23.0756224997134,22.9329678306681,23.0215121080066,3295300.48435072,0.0,1.0
2005-12-29,46.41,46.96,46.39,46.75,917600,22.8296661737732,23.1002181323075,22.8198279207356,22.9969164754126,1865371.82260347,0.0,1.0
2005-12-30,45.9,46.2099,45.84,46.11,1337800,22.5787907213141,22.7312344521319,22.5492759622013,22.6820923782091,2719588.51817668,0.0,1.0
2006-01-03,46.33,46.7,45.81,46.7,2419800,22.7903131616228,22.9723208428185,22.5345185826449,22.9723208428185,4919166.01605913,0.0,1.0
2006-01-04,46.48,46.67,46.32,46.44,1427700,22.8641000594048,22.9575634632621,22.785394035104,22.8444235533296,2902344.54133715,0.0,1.0
2006-01-05,46.09,46.46,46.08,46.38,2401500,22.6722541251714,22.8542618063672,22.6673349986526,22.8149087942168,4881964.28943138,0.0,1.0
2006-01-06,46.49,46.63,45.99,46.09,1773500,22.8690191859236,22.9378869571869,22.6230628599834,22.6722541251714,3605314.87291549,0.0,1.0
2006-01-09,46.37,46.54,46.24,46.34,1704500,22.809989667698,22.8936148185177,22.7460410229535,22.7952322881416,3465046.06759765,0.0,1.0
2006-01-10,45.99,46.2799,45.87,45.93,2004500,22.6230628599834,22.7656683377635,22.5640333417577,22.5935481008706,4074910.43854473,0.0,1.0
2006-01-11,46.13,46.23,45.92,45.97,2310500,22.6919306312467,22.7411218964347,22.5886289743518,22.6132246069458,4696972.09691075,0.0,1.0
2006-01-12,45.45,46.18,45.37,46.05,2731500,22.3574300279679,22.7165262638407,22.3180770158175,22.6525776190962,5552815.09747316,0.0,1.0
2006-01-13,45.75,45.8,45.43,45.45,1948700,22.5050038235321,22.5295994561261,22.3475917749303,22.3574300279679,3961475.66554857,0.0,1.0
2006-01-17,45.33,45.6,45.3,45.39,2745200,22.2984005097423,22.43121692575,22.2836431301859,22.3279152688551,5580665.57041307,0.0,1.0
2006-01-18,45.22,45.62,44.76,45.2,2238000,22.2442901180354,22.4410551787876,22.0180102981704,22.2344518649978,4549588.20726521,0.0,1.0
2006-01-19,45.87,45.94,45.27,45.42,2824200,22.5640333417577,22.5984672273894,22.2688857506294,22.3426726484115,5741263.18809581,0.0,1.0
2006-01-20,45.31,45.92,45.13,45.92,3106600,22.2885622567047,22.5886289743518,22.2000179793662,22.5886289743518,6315348.84928064,0.0,1.0
2006-01-23,45.39,45.57,45.25,45.4,2644900,22.3279152688551,22.4164595461936,22.2590474975918,22.3328343953739,5376767.5823931,0.0,1.0
2006-01-24,46.06,46.13,45.2,45.35,3867400,22.657496745615,22.6919306312467,22.2344518649978,22.3082387627799,7861964.89400246,0.0,1.0
2006-01-25,45.33,46.28,44.83,46.2,4707800,22.2984005097423,22.7657175290287,22.052444183802,22.7263645168783,9570398.28514885,0.0,1.0
2006-01-26,44.9,46.0,44.85,45.83,2975600,22.0868780694337,22.6279819865022,22.0622824368396,22.5443568356825,6049041.40730042,0.0,1.0
2006-01-27,44.77,44.96,44.37,44.8,5837300,22.0229294246892,22.1163928285465,21.826164363937,22.0376868042456,11866537.6417646,0.0,1.0
2006-01-30,44.91,45.0,44.46,44.75,1693800,22.0917971959525,22.1360693346217,21.8704365026063,22.0130911716516,3443294.2383672,0.0,1.0
2006-01-31,43.94,44.92,43.94,44.86,3640800,21.6146419236284,22.0967163224713,21.6146419236284,22.0672015633584,7401314.00581375,0.0,1.0
2006-02-01,44.18,44.24,43.77,43.88,3737600,21.7327009600797,21.7622157191926,21.5310167728087,21.5851271645156,7598096.90950602,0.0,1.0
2006-02-02,44.13,44.35,43.81,44.2,2164300,21.7081053274857,21.8163261108994,21.5506932788839,21.7425392131173,4399764.86013588,0.0,1.0
2006-02-03,44.0,44.05,43.75,43.89,3214800,21.6441566827412,21.6687523153353,21.5211785197711,21.5900462910344,6535306.59906891,0.0,1.0
2006-02-06,44.06,44.1564,43.25,43.25,2643500,21.6736714418541,21.7210918214953,21.2752221938309,21.2752221938309,5373921.548662,0.0,1.0
2006-02-07,44.34,44.89,44.16,44.25,3504200,21.8114069843806,22.0819589429149,21.7228627070421,21.7671348457114,7123622.42890918,0.0,1.0
2006-02-08,45.14,45.2,44.44,44.6,4214500,22.204937105885,22.2344518649978,21.8605982495686,21.9393042738695,8567577.97118821,0.0,1.0
2006-02-09,45.63,45.8,45.07,45.2,5009500,22.4459743053064,22.5295994561261,22.1705032202534,22.2344518649978,10183718.554198,0.0,1.0
2006-02-10,45.7,45.78,45.17,45.6,3186400,22.4804081909381,22.5197612030885,22.2196944854414,22.43121692575,6477572.77195256,0.0,1.0
2006-02-13,45.41,45.68,44.91,44.91,2300600,22.3377535218927,22.4705699379004,22.0917971959525,22.0917971959525,4676846.5726695,0.0,1.0
2006-02-14,45.59,45.61,45.16,45.39,2535000,22.4262977992312,22.4361360522688,22.2147753589226,22.3279152688551,5153353.93450282,0.0,1.0
2006-02-15,45.02,45.59,44.82,45.41,3040600,22.1459075876593,22.4262977992312,22.0475250572832,22.3377535218927,6181178.6876723,0.0,1.0
2006-02-16,44.95,45.19,44.78,44.85,3523200,22.1114737020277,22.229532738479,22.027848551208,22.0622824368396,7162247.17240249,0.0,1.0
2006-02-17,44.84,44.99,44.65,44.95,2575800,22.0573633103208,22.1311502081029,21.9638999064635,22.1114737020277,5236295.48895163,0.0,1.0
2006-02-21,44.46,44.93,44.4,44.84,2793100,21.8704365026063,22.1016354489901,21.8409217434934,22.0573633103208,5678040.58164094,0.0,1.0
2006-02-22,44.64,44.83,44.53,44.63,2096900,21.9589807799447,22.052444183802,21.9048703882379,21.9540616534259,4262748.66479644,0.0,1.0
2006-02-23,44.83,45.2,44.48,44.48,3171100,22.052444183802,22.2344518649978,21.8802747556439,21.8802747556439,6446469.68903428,0.0,1.0
2006-02-24,44.89,45.17,44.5,44.76,1981500,22.0819589429149,22.2196944854414,21.8901130086815,22.0180102981704,4028154.17010545,0.0,1.0
2006-02-27,46.26,46.41,45.08,45.08,4745000,22.7558792759911,22.8296661737732,22.1754223467722,22.1754223467722,9646021.46714631,0.0,1.0
2006-02-28,46.19,46.43,45.82,45.99,3486400,22.7214453903595,22.8395044268108,22.5394377091637,22.6230628599834,7087437.14289965,0.0,1.0
2006-03-01,46.22,46.41,45.8,45.99,2112500,22.7362027699159,22.8296661737732,22.5295994561261,22.6230628599834,4294461.61208568,0.0,1.0
2006-03-02,46.07,46.18,45.78,46.15,1668300,22.6624158721338,22.7165262638407,22.5197612030885,22.7017688842843,3391455.76683671,0.0,1.0
2006-03-03,46.28,46.58,45.66,45.75,2308600,22.7657175290287,22.9132913245929,22.4607316848628,22.5050038235321,4693109.62256143,0.0,1.0
2006-03-06,46.01,46.36,45.82,46.14,1736400,22.632901113021,22.8050705411792,22.5394377091637,22.6968497577655,3529894.97904169,0.0,1.0
2006-03-07,45.61,45.91,45.5,45.65,3481200,22.4361360522688,22.583709847833,22.382025660562,22.455812558344,7076866.16046991,0.0,1.0
2006-03-08,46.36,46.45,45.65,45.75,1866300,22.8960743817771,22.9405231888168,22.5454226817973,22.5948102451747,3778886.57056697,0.185,1.0
2006-03-09,47.03,47.25,46.76,47.0,3165400,23.2269710564059,23.3356236958362,23.0936246352868,23.2121547873926,6409305.87283539,0.0,1.0
2006-03-10,47.69,47.85,46.55,46.83,3716000,23.5529289746969,23.6319490761008,22.9899107521942,23.128195929651,7524161.44040449,0.0,1.0
2006-03-13,47.57,47.82,47.43,47.69,1796400,23.493663898644,23.6171328070876,23.4245213099156,23.5529289746969,3637352.96327842,0.0,1.0
2006-03-14,47.51,47.95,47.05,47.42,2159400,23.4640313606175,23.6813366394782,23.2368485690813,23.4195825535778,4372355.81657951,0.0,1.0
2006-03-15,46.96,47.5,46.75,47.31,3035500,23.1923997620416,23.4590926042798,23.088685878949,23.3652562338627,6146284.19062106,0.0,1.0
2006-03-16,46.96,47.1,46.66,46.85,3150200,23.1923997620416,23.2615423507701,23.0442370719094,23.1380734423265,6378528.89385422,0.0,1.0
2006-03-17,47.16,47.4,47.06,47.21,3185200,23.2911748887965,23.4097050409023,23.2417873254191,23.3158686704852,6449396.93756092,0.0,1.0
2006-03-20,46.88,47.24,46.55,47.06,1812900,23.1528897113397,23.3306849394985,22.9899107521942,23.2417873254191,3670762.18388302,0.0,1.0
2006-03-21,46.77,47.23,46.71,47.13,2418200,23.0985633916245,23.3257461831607,23.0689308535981,23.2763586197833,4896374.37975946,0.0,1.0
2006-03-22,46.67,46.8,46.33,46.6,1551800,23.0491758282471,23.1133796606378,22.8812581127638,23.0146045338829,3142086.57783092,0.0,1.0
2006-03-23,46.88,46.94,46.17,46.43,1647700,23.1528897113397,23.1825222493662,22.8022380113599,22.9306456761413,3336265.01758732,0.0,1.0
2006-03-24,46.75,46.84,46.2,46.63,2398800,23.088685878949,23.1331346859887,22.8170542803732,23.0294208028961,4857093.23553345,0.0,1.0
2006-03-27,46.73,47.0,46.71,46.9,2299400,23.0788083662736,23.2121547873926,23.0689308535981,23.1627672240152,4655827.99140636,0.0,1.0
2006-03-28,46.05,46.735,45.96,46.735,2415100,22.742972935307,23.0812777444424,22.6985241282673,23.0812777444424,4890097.49588829,0.0,1.0
2006-03-29,46.31,46.58,45.72,46.0,2502700,22.8713806000883,23.0047270212074,22.5799939761615,22.7182791536183,5067470.08527996,0.0,1.0
2006-03-30,46.17,46.69,46.14,46.17,2632600,22.8022380113599,23.0590533409226,22.7874217423467,22.8022380113599,5330491.76749432,0.0,1.0
2006-03-31,45.68,46.04,45.51,46.01,2844800,22.5602389508105,22.7380341789693,22.4762800930689,22.7232179099561,5760154.59248189,0.0,1.0
2006-04-03,46.14,46.7,45.83,45.95,2383500,22.7874217423467,23.0639920972603,22.6343202958767,22.6935853719296,4826113.77642737,0.0,1.0
2006-04-04,46.29,46.5,45.83,46.02,1907700,22.8615030874129,22.9652169705055,22.6343202958767,22.7281566662938,3862713.34226577,0.0,1.0
2006-04-05,46.27,46.46,46.05,46.2,1913400,22.8516255747374,22.9454619451545,22.742972935307,22.8170542803732,3874254.70938373,0.0,1.0
2006-04-06,46.78,46.93,45.95,46.01,2482500,23.1035021479623,23.1775834930284,22.6935853719296,22.7232179099561,5026569.10005493,0.0,1.0
2006-04-07,46.46,46.85,46.39,46.72,2877100,22.9454619451545,23.1380734423265,22.9108906507903,23.0738696099358,5825555.67281694,0.0,1.0
2006-04-10,46.14,46.41,46.07,46.37,2596200,22.7874217423467,22.9207681634658,22.7528504479825,22.9010131381148,5256789.00203933,0.0,1.0
2006-04-11,45.96,46.25,45.59,46.03,4252800,22.6985241282673,22.8417480620619,22.5157901437708,22.7330954226315,8611074.75074065,0.0,1.0
2006-04-12,46.0,46.02,45.55,45.97,2336400,22.7182791536183,22.7281566662938,22.4960351184199,22.7034628846051,4730745.63761062,0.0,1.0
2006-04-13,46.09,46.27,45.62,45.8,1373600,22.762727960658,22.8516255747374,22.5306064127841,22.6195040268634,2781266.99530129,0.0,1.0
2006-04-17,45.65,46.1,45.22,45.22,2430900,22.5454226817973,22.7676667169957,22.3330561592743,22.3330561592743,4922089.35561875,0.0,1.0
2006-04-18,46.61,46.66,45.66,45.67,2622000,23.0195432902206,23.0442370719094,22.550361438135,22.5553001944728,5309028.87425743,0.0,1.0
2006-04-19,46.19,46.63,45.83,46.4,2569400,22.8121155240354,23.0294208028961,22.6343202958767,22.915829407128,5202524.32857248,0.0,1.0
2006-04-20,46.45,46.74,46.16,46.19,2110200,22.9405231888168,23.0837471226113,22.7972992550222,22.8121155240354,4272735.59514034,0.0,1.0
2006-04-21,45.71,46.4,45.28,46.38,3070100,22.5750552198238,22.915829407128,22.3626886973008,22.9059518944525,6216342.31382825,0.0,1.0
2006-04-24,45.27,45.67,45.23,45.59,2289600,22.3577499409631,22.5553001944728,22.3379949156121,22.5157901437708,4635984.93916848,0.0,1.0
2006-04-25,45.15,45.65,45.1,45.13,2149900,22.2984848649101,22.5454226817973,22.2737910832214,22.2886073522347,4353120.20471627,0.0,1.0
2006-04-26,45.4,45.74,45.13,45.5,1821700,22.4219537733537,22.589871488837,22.2886073522347,22.4713413367312,3688580.43487214,0.0,1.0
2006-04-27,46.11,46.23,45.12,45.4,2769300,22.7726054733335,22.8318705493864,22.2836685958969,22.4219537733537,5607282.09820025,0.0,1.0
2006-04-28,44.08,45.06,43.5,45.05,9708000,21.7700379367716,22.2540360578705,21.4835900691825,22.2490973015327,19656770.5229943,0.0,1.0
2006-05-01,44.39,44.99,44.33,44.7,4207100,21.9231393832417,22.2194647635063,21.8935068452152,22.0762408297117,8518541.33367214,0.0,1.0
2006-05-02,44.49,44.71,44.07,44.33,3043900,21.9725269466191,22.0811795860494,21.7650991804339,21.8935068452152,6163292.52111066,0.0,1.0
2006-05-03,44.03,44.47,43.94,44.3,2958900,21.7453441550829,21.9626494339436,21.7008953480432,21.878690576202,5991184.41496579,0.0,1.0
2006-05-04,44.1,44.7,44.02,44.03,3141200,21.7799154494471,22.0762408297117,21.7404053987452,21.7453441550829,6360305.68261534,0.0,1.0
2006-05-05,44.48,44.58,44.08,44.3,2292400,21.9675881902814,22.0169757536588,21.7700379367716,21.878690576202,4641654.38266502,0.0,1.0
2006-05-08,43.86,44.42,43.6,44.37,3744700,21.6613852973413,21.9379556522549,21.53297763256,21.9132618705662,7582273.23624399,0.0,1.0
2006-05-09,43.75,44.19,43.61,43.86,3020900,21.6070589776261,21.8243642564868,21.5379163888977,21.6613852973413,6116722.09238911,0.0,1.0
2006-05-10,44.18,44.33,43.55,43.55,3901300,21.8194255001491,21.8935068452152,21.5082838508712,21.5082838508712,7899357.11180032,0.0,1.0
2006-05-11,43.9,44.1,43.78,44.0,2870200,21.6811403226923,21.7799154494471,21.6218752466393,21.7305278860697,5811584.54420046,0.0,1.0
2006-05-12,44.0,44.29,43.8,43.8,2616600,21.7305278860697,21.8737518198642,21.6317527593148,21.6317527593148,5298094.94751409,0.0,1.0
2006-05-15,44.15,44.22,43.76,44.0,2907100,21.8046092311358,21.8391805255,21.6119977339639,21.7305278860697,5886299.71027985,0.0,1.0
2006-05-16,43.89,44.09,43.82,44.0,2228000,21.6762015663545,21.7749766931094,21.6416302719903,21.7305278860697,4511257.18224467,0.0,1.0
2006-05-17,44.1,44.4,43.89,44.39,4627300,21.7799154494471,21.9280781395794,21.6762015663545,21.9231393832417,9369362.81840251,0.0,1.0
2006-05-18,44.47,44.75,43.31,43.31,3251000,21.9626494339436,22.1009346114004,21.3897536987654,21.3897536987654,6582628.85972955,0.0,1.0
2006-05-19,45.41,45.42,44.64,44.82,5855500,22.4268925296915,22.4318312860292,22.0466082916852,22.1355059057646,11856223.7121336,0.0,1.0
2006-05-22,45.12,45.79,45.09,45.35,4435900,22.2836685958969,22.6145652705257,22.2688523268837,22.397259991665,8981815.85938921,0.0,1.0
2006-05-23,45.28,45.72,45.04,45.07,3008400,22.3626886973008,22.5799939761615,22.244158545195,22.2589748142082,6091412.07677957,0.0,1.0
2006-05-24,46.03,46.11,44.9,44.95,5113900,22.7330954226315,22.7726054733335,22.1750159564666,22.1997097381553,10354631.1060507,0.0,1.0
2006-05-25,45.86,46.24,45.62,46.03,2303300,22.6491365648899,22.8368093057241,22.5306064127841,22.7330954226315,4663724.71627655,0.0,1.0
2006-05-26,45.98,46.0,45.58,45.81,1604300,22.7084016409428,22.7182791536183,22.5108513874331,22.6244427832012,3248388.64339099,0.0,1.0
2006-05-30,45.34,45.81,45.31,45.8,1987800,22.3923212353273,22.6244427832012,22.377504966314,22.6195040268634,4024899.92229172,0.0,1.0
2006-05-31,45.47,45.9,45.14,45.38,3079400,22.4565250677179,22.6688915902409,22.2935461085724,22.4120762606782,6235172.96544177,0.0,1.0
2006-06-01,46.06,46.09,45.55,45.6,2288700,22.7479116916448,22.762727960658,22.4960351184199,22.5207289001086,4634162.6180446,0.0,1.0
2006-06-02,45.75,46.03,45.66,45.96,2348000,22.5948102451747,22.7330954226315,22.550361438135,22.6985241282673,4754233.33209628,0.0,1.0
2006-06-05,45.4,46.1,45.38,45.56,2373800,22.4219537733537,22.7676667169957,22.4120762606782,22.5009738747576,4806473.20431437,0.0,1.0
2006-06-06,45.7,46.29,45.33,45.49,3292200,22.570116463486,22.8615030874129,22.3873824789895,22.4664025803934,6666050.6711786,0.0,1.0
2006-06-07,45.52,46.04,45.47,45.5,3197200,22.5725858416549,22.8304449066299,22.5477917007919,22.5626681853097,6447490.99730658,0.185,1.0
2006-06-08,44.98,45.6,44.62,45.32,3945200,22.3048091203347,22.6122564670357,22.1262913061213,22.473409278203,7955911.8862048,0.0,1.0
2006-06-09,44.7,44.94,44.52,44.75,2758100,22.1659619315021,22.2849738076443,22.0767030243953,22.190756072365,5561999.53699214,0.0,1.0
2006-06-12,44.7,45.06,44.61,44.7,3077600,22.1659619315021,22.3444797457155,22.1213324779487,22.1659619315021,6206304.98352018,0.0,1.0
2006-06-13,44.18,44.95,44.13,44.6,3504400,21.9081028665271,22.2899326358169,21.8833087256641,22.1163736497761,7066992.19659739,0.0,1.0
2006-06-14,44.51,44.58,44.0,44.05,2414700,22.0717441962227,22.1064559934309,21.8188439594204,21.8436381002833,4869497.21981616,0.0,1.0
2006-06-15,44.96,45.08,44.28,44.48,2238200,22.2948914639895,22.3543974020607,21.957691148253,22.056867711705,4513566.35498925,0.0,1.0
2006-06-16,44.9,45.14,44.6,44.6,3953700,22.265138494954,22.3841503710963,22.1163736497761,22.1163736497761,7973053.03266953,0.0,1.0
2006-06-19,44.54,45.14,44.33,45.0,2526600,22.0866206807405,22.3841503710963,21.982485289116,22.3147267766799,5095155.37151096,0.0,1.0
2006-06-20,44.5,44.63,44.41,44.45,2185100,22.0667853680501,22.1312501342939,22.0221559144968,22.0419912271872,4406484.60472121,0.0,1.0
2006-06-21,44.75,44.94,44.32,44.63,3113900,22.190756072365,22.2849738076443,21.9775264609434,22.1312501342939,6279507.76195202,0.0,1.0
2006-06-22,44.47,44.85,44.24,44.75,2173700,22.0519088835324,22.240344354091,21.9378558355627,22.190756072365,4383495.30240376,0.0,1.0
2006-06-23,44.29,44.57,44.05,44.37,2113900,21.9626499764256,22.1014971652583,21.8436381002833,22.0023206018064,4262902.29551058,0.0,1.0
2006-06-26,44.48,44.64,44.33,44.4,1179200,22.056867711705,22.1362089624665,21.982485289116,22.0171970863242,2377981.16602775,0.0,1.0
2006-06-27,44.43,44.61,44.17,44.4,1945200,22.032073570842,22.1213324779487,21.9031440383545,22.0171970863242,3922700.95332189,0.0,1.0
2006-06-28,44.89,44.97,44.44,44.44,2171700,22.2601796667814,22.2998502921621,22.0370323990146,22.0370323990146,4379462.09147088,0.0,1.0
2006-06-29,45.42,45.42,44.86,45.0,2147000,22.5229975599289,22.5229975599289,22.2453031822636,22.3147267766799,4329651.93644979,0.0,1.0
2006-06-30,45.35,45.84,45.24,45.42,2917200,22.4882857627208,22.7312683431779,22.4337386528222,22.5229975599289,5882841.46670297,0.0,1.0
2006-07-03,45.48,45.58,45.25,45.35,686700,22.5527505289645,22.6023388106905,22.4386974809948,22.4882857627208,1384802.97380534,0.0,1.0
2006-07-05,45.35,45.53,45.1,45.48,1808300,22.4882857627208,22.5775446698275,22.3643150584059,22.5527505289645,3646627.66496606,0.0,1.0
2006-07-06,45.41,46.0,45.13,45.29,1371100,22.5180387317563,22.8106095939395,22.3791915429237,22.4585327936852,2764967.75503787,0.0,1.0
2006-07-07,44.01,45.22,43.78,45.2,4446700,21.823802787593,22.423820996477,21.7097497396233,22.4139033401318,8967239.52762515,0.0,1.0
2006-07-10,44.39,44.62,44.15,44.17,2059400,22.0122382581516,22.1262913061213,21.8932263820093,21.9031440383545,4152997.29758951,0.0,1.0
2006-07-11,44.02,44.27,43.88,44.16,1645500,21.8287616157656,21.9527323200804,21.7593380213492,21.8981852101819,3318324.29502939,0.0,1.0
2006-07-12,43.66,44.08,43.54,43.95,1426300,21.6502438015521,21.8585145848011,21.590737863481,21.7940498185574,2876284.37678543,0.0,1.0
2006-07-13,42.93,43.69,42.89,43.67,3019700,21.2882493449526,21.6651202860699,21.2684140322623,21.6552026297247,6089543.52701324,0.0,1.0
2006-07-14,43.03,43.12,42.5,42.68,2141700,21.3378376266786,21.382467080232,21.075019733531,21.1642786406378,4318963.92747764,0.0,1.0
2006-07-17,43.35,43.59,43.04,43.13,2431900,21.4965201282017,21.615532004344,21.3427964548512,21.3874259084046,4904182.83383894,0.0,1.0
2006-07-18,43.38,43.58,43.01,43.35,1633100,21.5113966127194,21.6105731761714,21.3279199703334,21.4965201282017,3293318.38724553,0.0,1.0
2006-07-19,43.7,43.93,43.35,43.4,2168500,21.6700791142425,21.7841321622122,21.4965201282017,21.5213142690646,4373008.95397827,0.0,1.0
2006-07-20,43.21,43.7,43.2,43.55,1657800,21.4270965337853,21.6700791142425,21.4221377056127,21.5956966916536,3343128.54226663,0.0,1.0
2006-07-21,42.71,43.39,42.6673,43.39,1809300,21.1791551251555,21.516355440892,21.1579809288586,21.516355440892,3648644.27043251,0.0,1.0
2006-07-24,43.0,43.04,42.62,42.66,1323500,21.3229611421608,21.3427964548512,21.1345256716022,21.1543609842926,2668977.33483525,0.0,1.0
2006-07-25,43.27,43.49,42.7,42.85,2133600,21.4568495028209,21.565943722618,21.1741962969829,21.2485787195719,4302629.42319946,0.0,1.0
2006-07-26,42.63,43.25,42.63,43.1,1752800,21.1394844997748,21.4469318464757,21.1394844997748,21.3725494238868,3534706.06157856,0.0,1.0
2006-07-27,43.03,43.37,42.566,42.59,2471500,21.3378376266786,21.5064377845468,21.1077479994702,21.1196491870844,4984040.41031003,0.0,1.0
2006-07-28,43.91,44.13,43.06,43.06,2097500,21.774214505867,21.8833087256641,21.3527141111964,21.3527141111964,4229829.96586093,0.0,1.0
2006-07-31,43.76,43.96,43.5,43.55,1578800,21.6998320832781,21.79900864673,21.5709025507906,21.5956966916536,3183816.71041775,0.0,1.0
2006-08-01,43.09,43.83,42.96,43.62,2291200,21.3675905957142,21.7345438804862,21.3031258294704,21.6304084888617,4620446.44471063,0.0,1.0
2006-08-02,44.8,45.85,42.67,43.3,7014500,22.215550213228,22.7362271713505,21.1593198124652,21.4717259873387,14145479.0443535,0.0,1.0
2006-08-03,45.66,45.83,44.84,44.95,3402100,22.6420094360712,22.7263095150054,22.2353855259184,22.2899326358169,6860693.45738045,0.0,1.0
2006-08-04,46.11,46.18,45.73,45.85,3170200,22.865156703838,22.8998685010462,22.6767212332794,22.7362271713505,6393042.64971267,0.0,1.0
2006-08-07,45.64,46.01,45.42,45.85,2183300,22.632091779726,22.8155684221121,22.5229975599289,22.7362271713505,4402854.71488161,0.0,1.0
2006-08-08,45.5,45.9,45.15,45.78,2331900,22.5626681853097,22.7610213122135,22.3891091992689,22.7015153741424,4702522.2871948,0.0,1.0
2006-08-09,45.67,46.09,45.61,45.83,2277500,22.6469682642438,22.8552390474928,22.6172152952082,22.7263095150054,4592818.94982039,0.0,1.0
2006-08-10,45.94,46.1,45.5,45.67,2322500,22.7808566249039,22.8601978756654,22.5626681853097,22.6469682642438,4683566.19581025,0.0,1.0
2006-08-11,46.11,46.19,45.6,45.67,1558600,22.865156703838,22.9048273292188,22.6122564670357,22.6469682642438,3143081.27999564,0.0,1.0
2006-08-14,46.12,46.59,46.06,46.35,1812600,22.8701155320106,23.1031804561226,22.840362562975,22.9841685799803,3655299.06847177,0.0,1.0
2006-08-15,46.45,46.73,46.4,46.45,2429800,23.0337568617063,23.1726040505389,23.0089627208433,23.0337568617063,4899947.96235942,0.0,1.0
2006-08-16,46.97,47.0,46.56,46.63,1615600,23.2916159266812,23.306492411199,23.0883039716048,23.123015768813,3258027.7915828,0.0,1.0
2006-08-17,47.02,47.1,46.64,46.82,3379200,23.3164100675442,23.356080692925,23.1279745969856,23.2172335040923,6814513.19219893,0.0,1.0
2006-08-18,47.28,47.35,46.82,47.1,1554800,23.4453396000317,23.4800513972399,23.2172335040923,23.356080692925,3135418.17922316,0.0,1.0
2006-08-21,46.74,47.1,46.54,46.99,1128200,23.1775628787115,23.356080692925,23.0783863152596,23.3015335830264,2275134.28723924,0.0,1.0
2006-08-22,46.92,47.15,46.69,46.69,1017700,23.2668217858183,23.380874833788,23.1527687378486,23.1527687378486,2052299.38319745,0.0,1.0
2006-08-23,46.88,47.13,46.77,46.82,1446600,23.2469864731279,23.3709571774428,23.1924393632293,23.2172335040923,2917221.46775419,0.0,1.0
2006-08-24,46.81,47.07,46.67,47.0,1597800,23.2122746759197,23.3412042084072,23.1428510815034,23.306492411199,3222132.21428014,0.0,1.0
2006-08-25,46.6,46.73,46.16,46.59,1743000,23.1081392842952,23.1726040505389,22.889950844701,23.1031804561226,3514943.32800744,0.0,1.0
2006-08-28,47.26,47.5,46.5,46.5,1875200,23.4354219436865,23.5544338198288,23.0585510025693,23.0585510025693,3781538.570671,0.0,1.0
2006-08-29,47.62,47.71,47.25,47.26,2141000,23.6139397578999,23.6585692114533,23.4304631155139,23.4354219436865,4317552.30365114,0.0,1.0
2006-08-30,47.41,47.82,47.29,47.55,1699200,23.5098043662754,23.7131163213519,23.4502984282043,23.5792279606918,3426616.00857731,0.0,1.0
2006-08-31,47.2,47.84,47.18,47.56,2814100,23.4056689746509,23.7230339776971,23.3957513183057,23.5841867888644,5674929.44311288,0.0,1.0
2006-09-01,48.0,48.2,47.3,47.41,2242300,23.8023752284586,23.9015517919105,23.4552572563769,23.5098043662754,4521834.43740165,0.0,1.0
2006-09-05,47.81,47.98,47.6,47.76,1597600,23.7081574931793,23.7924575721134,23.6040221015548,23.6833633523163,3221728.89318685,0.0,1.0
2006-09-06,47.16,47.88,46.96,47.6,2889200,23.3858336619606,23.7428692903874,23.2866570985086,23.6040221015548,5826376.51364261,0.0,1.0
2006-09-07,47.05,47.28,46.79,47.0,1895900,23.331286552062,23.4453396000317,23.2023570195745,23.306492411199,3823282.30382634,0.0,1.0
2006-09-08,47.42,47.65,46.97,47.07,1547200,23.514763194448,23.6288162424177,23.2916159266812,23.3412042084072,3120091.97767821,0.0,1.0
2006-09-11,47.48,47.63,47.0,47.26,1607900,23.5445161634836,23.6188985860726,23.306492411199,23.4354219436865,3242499.9294912,0.0,1.0
2006-09-12,47.33,47.8,47.26,47.26,2106600,23.4701337408947,23.7031986650067,23.4354219436865,23.4354219436865,4248181.07560554,0.0,1.0
2006-09-13,47.17,47.64,47.0,47.24,2325400,23.4825308113262,23.7165098124142,23.397900108805,23.5173787476584,4671094.39273446,0.185,1.0
2006-09-14,47.16,47.33,47.03,47.1,1522500,23.4775525347073,23.5621832372285,23.4128349386616,23.4476828749939,3058287.26797033,0.0,1.0
2006-09-15,47.37,47.77,47.24,47.38,4002800,23.5820963437041,23.7812274084599,23.5173787476584,23.587074620323,8040533.51476627,0.0,1.0
2006-09-18,47.61,47.9,47.3,47.43,2040300,23.7015749825575,23.8459450045055,23.5472484073718,23.6119660034174,4098406.2481707,0.0,1.0
2006-09-19,46.99,47.9,46.61,47.61,3329600,23.3929218321861,23.8459450045055,23.2037473206681,23.7015749825575,6688258.31686964,0.0,1.0
2006-09-20,47.51,47.89,46.86,46.97,2558400,23.6517922163686,23.8409667278866,23.3282042361404,23.3829652789483,5139127.84655193,0.0,1.0
2006-09-21,47.18,47.55,47.0,47.4,1389500,23.4875090879451,23.6717053228442,23.397900108805,23.5970311735607,2791126.54111315,0.0,1.0
2006-09-22,46.83,47.15,46.67,47.07,1085800,23.3132694062838,23.4725742580884,23.2336169803814,23.4327480451372,2181076.06933477,0.0,1.0
2006-09-25,47.69,47.93,46.87,46.9,2733400,23.7414011955087,23.8608798343622,23.3331825127593,23.348117342616,5490655.11873243,0.0,1.0
2006-09-26,48.08,48.3,47.25,47.55,2791700,23.9355539836456,24.0450760692613,23.5223570242773,23.6717053228442,5607763.91855027,0.0,1.0
2006-09-27,47.39,47.88,46.98,47.78,3332300,23.5920528969419,23.8359884512677,23.3879435555672,23.7862056850787,6693681.88049756,0.0,1.0
2006-09-28,47.52,47.86,47.34,47.56,1996800,23.6567704929875,23.8260318980299,23.5671615138474,23.6766835994631,4011026.61194297,0.0,1.0
2006-09-29,47.34,47.67,47.14,47.33,1523100,23.5671615138474,23.7314446422709,23.4675959814695,23.5621832372285,3059492.5043321,0.0,1.0
2006-10-02,47.04,47.42,46.92,47.42,1581200,23.4178132152805,23.6069877267985,23.3580738958538,23.6069877267985,3176199.55869603,0.0,1.0
2006-10-03,47.68,47.81,47.05,47.11,2489400,23.7364229188898,23.8011405149354,23.4227914918994,23.4526611516128,5000525.66494933,0.0,1.0
2006-10-04,47.7,47.8,47.54,47.6,2105200,23.7463794721276,23.7961622383165,23.6667270462253,23.6965967059386,4228772.64796792,0.0,1.0
2006-10-05,47.7,47.78,47.4,47.52,2852500,23.7463794721276,23.7862056850787,23.5970311735607,23.6567704929875,5729894.53654213,0.0,1.0
2006-10-06,47.47,47.7,47.32,47.6,1984600,23.631879109893,23.7463794721276,23.5572049606096,23.6965967059386,3986520.13925382,0.0,1.0
2006-10-09,47.52,47.7,47.26,47.48,1196200,23.6567704929875,23.7463794721276,23.5273353008962,23.6368573865119,2402839.55989893,0.0,1.0
2006-10-10,46.95,47.45,46.86,47.34,2266500,23.3730087257105,23.6219225566552,23.3282042361404,23.5671615138474,4552780.35655486,0.0,1.0
2006-10-11,46.75,46.94,46.43,46.7,2648600,23.2734431933326,23.3680304490916,23.114138341528,23.2485518102381,5320315.04627011,0.0,1.0
2006-10-12,46.88,47.05,46.57,46.85,1698600,23.3381607893782,23.4227914918994,23.1838342141925,23.3232259595215,3412024.1401474,0.0,1.0
2006-10-13,46.49,46.78,46.26,46.7,2093100,23.1440080012413,23.2883780231893,23.0295076390068,23.2485518102381,4204467.04800573,0.0,1.0
2006-10-16,46.95,46.99,46.52,46.58,1588800,23.3730087257105,23.3929218321861,23.158942831098,23.1888124908114,3191465.88594501,0.0,1.0
2006-10-17,47.09,47.16,46.634,46.8,1430200,23.442704598375,23.4775525347073,23.2156951845534,23.2983345764271,2872881.740986,0.0,1.0
2006-10-18,47.37,47.6,47.01,47.25,2011500,23.5820963437041,23.6965967059386,23.4028783854239,23.5223570242773,4040554.90280613,0.0,1.0
2006-10-19,47.38,47.45,47.15,47.24,1145700,23.587074620323,23.6219225566552,23.4725742580884,23.5173787476584,2301398.83278398,0.0,1.0
2006-10-20,47.42,47.58,47.2,47.57,1218200,23.6069877267985,23.6866401527008,23.4974656411829,23.681661876082,2447031.55983019,0.0,1.0
2006-10-23,47.9,47.9,47.2,47.3,1817600,23.8459450045055,23.8459450045055,23.4974656411829,23.5472484073718,3651062.68523014,0.0,1.0
2006-10-24,47.8,47.83,47.51,47.7,1861400,23.7961622383165,23.8110970681732,23.6517922163686,23.7463794721276,3739044.93963875,0.0,1.0
2006-10-25,47.62,47.91,47.33,47.79,1590200,23.7065532591764,23.8509232811244,23.5621832372285,23.7911839616976,3194278.10412246,0.0,1.0
2006-10-26,47.62,47.8,47.45,47.58,1218300,23.7065532591764,23.7961622383165,23.6219225566552,23.6866401527008,2447232.43255715,0.0,1.0
2006-10-27,47.66,47.95,47.33,47.47,2282000,23.726466365652,23.8708363876,23.5621832372285,23.631879109893,4583915.6292337,0.0,1.0
2006-10-30,49.02,49.47,47.5,47.54,4706600,24.4035119858217,24.6275344336719,23.6468139397497,23.6667270462253,9454275.76711276,0.0,1.0
2006-10-31,49.44,49.94,48.96,49.45,4435400,24.6125996038153,24.86151343476,24.3736423261083,24.6175778804342,8909508.93159646,0.0,1.0
2006-11-01,48.75,49.59,48.46,49.4,3887600,24.2690985171115,24.6872737530987,24.1247284951636,24.5926864973397,7809128.13330805,0.0,1.0
2006-11-02,48.12,48.65,47.96,48.55,4305000,23.9554670901212,24.2193157509226,23.8758146642189,24.1695329847336,8647570.89564025,0.0,1.0
2006-11-03,47.99,48.25,47.75,48.17,2294300,23.8907494940755,24.0201846861668,23.7712708552221,23.9803584732156,4608622.97464982,0.0,1.0
2006-11-06,48.0,48.22,47.83,47.99,2294500,23.8957277706944,24.0052498563101,23.8110970681732,23.8907494940755,4609024.72010374,0.0,1.0
2006-11-07,48.56,48.58,48.08,48.13,2467800,24.1745112613525,24.1844678145903,23.9355539836456,23.9604453667401,4957137.15592592,0.0,1.0
2006-11-08,48.68,48.98,48.437,48.48,1870800,24.2342505807793,24.3835988793461,24.1132784589401,24.1346850484014,3757926.97597301,0.0,1.0
2006-11-09,48.57,48.71,48.45,48.6,1826200,24.1794895379714,24.2491854106359,24.1197502185447,24.1944243678281,3668337.73974873,0.0,1.0
2006-11-10,48.66,48.69,48.44,48.57,1291600,24.2242940275415,24.2392288573982,24.1147719419258,24.1794895379714,2594472.14141904,0.0,1.0
2006-11-13,48.77,49.03,48.5,48.51,2054300,24.2790550703493,24.4084902624406,24.1446416016392,24.1496198782581,4126528.42994514,0.0,1.0
2006-11-14,49.01,49.08,48.4,48.71,2425800,24.3985337092028,24.4333816455351,24.0948588354502,24.2491854106359,4872770.61060259,0.0,1.0
2006-11-15,49.41,49.46,48.79,48.84,3218100,24.5976647739586,24.6225561570531,24.2890116235871,24.3139030066816,6464285.22630892,0.0,1.0
2006-11-16,49.78,49.88,49.38,49.42,2334700,24.7818610088577,24.8316437750466,24.5827299441019,24.6026430505775,4689775.55634177,0.0,1.0
2006-11-17,49.65,49.83,49.41,49.6,2756600,24.717143412812,24.8067523919522,24.5976647739586,24.6922520297176,5537257.59138723,0.0,1.0
2006-11-20,49.38,49.69,49.32,49.5,2502700,24.5827299441019,24.7370565192876,24.5528602843885,24.6424692635286,5027241.73763505,0.0,1.0
2006-11-21,49.2,49.39,49.04,49.27,1714200,24.4931209649618,24.5877082207208,24.4134685390595,24.5279689012941,3443360.2855532,0.0,1.0
2006-11-22,49.53,49.73,49.15,49.18,1974800,24.6574040933853,24.7569696257632,24.4682295818673,24.483164411724,3966834.61201171,0.0,1.0
2006-11-24,49.38,49.71,49.05,49.17,1191800,24.5827299441019,24.7470130725254,24.4184468156784,24.4781861351051,2394001.15991268,0.0,1.0
2006-11-27,48.5,49.24,48.24,49.23,2453200,24.1446416016392,24.5130340714374,24.0152064095479,24.5080557948185,4927809.7377897,0.0,1.0
2006-11-28,49.01,49.11,48.27,48.32,3150600,24.3985337092028,24.4483164753917,24.0301412394046,24.0550326224991,6328696.13561073,0.0,1.0
2006-11-29,48.65,48.99,48.51,48.99,1297800,24.2193157509226,24.388577155965,24.1496198782581,24.388577155965,2606926.25049058,0.0,1.0
2006-11-30,48.23,48.86,48.22,48.58,2525400,24.010228132929,24.3238595599194,24.0052498563101,24.1844678145903,5072839.84665504,0.0,1.0
2006-12-01,47.87,48.42,47.61,48.34,2649300,23.8310101746488,24.104815388688,23.7015749825575,24.0649891757368,5321721.15535883,0.0,1.0
2006-12-04,48.42,48.67,48.0,48.0,2431400,24.104815388688,24.2292723041604,23.8957277706944,23.8957277706944,4884019.48331237,0.0,1.0
2006-12-05,48.05,48.5,47.87,48.48,3585200,23.9206191537889,24.1446416016392,23.8310101746488,24.1346850484014,7201689.00698014,0.0,1.0
2006-12-06,47.75,47.99,47.52,47.8,2421900,23.8857712174566,24.005825355513,23.7707193351527,23.9107824962184,4841615.70280309,0.23,1.0
2006-12-07,47.99,48.17,47.56,47.75,3762600,24.005825355513,24.0958659590552,23.790728358162,23.8857712174566,7521806.53345178,0.0,1.0
2006-12-08,47.94,48.11,47.81,47.9,2517200,23.9808140767512,24.0658524245411,23.9157847519707,23.9608050537418,5032129.75230023,0.0,1.0
2006-12-11,48.24,48.42,48.12,48.24,2812200,24.1308817493216,24.2209223528639,24.0708546802935,24.1308817493216,5621863.69355583,0.0,1.0
2006-12-12,48.19,48.51,48.05,48.24,2357800,24.1058704705599,24.265942654635,24.035838890027,24.1308817493216,4713473.51421162,0.0,1.0
2006-12-13,48.48,48.73,48.35,48.4,2441200,24.250935887378,24.3759922811866,24.1859065625975,24.2109178413592,4880198.29624793,0.0,1.0
2006-12-14,49.02,49.23,48.44,48.55,2435600,24.5210576980047,24.626105068804,24.2309268643686,24.2859516776444,4869003.34685462,0.0,1.0
2006-12-15,49.64,49.78,49.15,49.49,4639800,24.8311975546502,24.9012291351831,24.5860870227852,24.756163718365,9275415.39199214,0.0,1.0
2006-12-18,49.42,49.72,49.34,49.48,2208000,24.7211479280986,24.871215600669,24.6811298820798,24.7511614626127,4414008.61794013,0.0,1.0
2006-12-19,49.25,49.46,48.73,49.02,2048000,24.6361095803087,24.741156951108,24.3759922811866,24.5210576980047,4094152.92098795,0.0,1.0
2006-12-20,49.4,49.63,49.05,49.05,2213100,24.7111434165939,24.8261952988979,24.5360644652617,24.5360644652617,4424204.01828048,0.0,1.0
2006-12-21,49.35,49.6,49.15,49.35,1671300,24.6861321378321,24.8111885316408,24.5860870227852,24.6861321378321,3341092.66447616,0.0,1.0
2006-12-22,49.01,49.48,49.0,49.3,1632900,24.5160554422523,24.7511614626127,24.5110531865,24.6611208590704,3264327.29720764,0.0,1.0
2006-12-26,49.35,49.42,48.9,48.9,1211400,24.6861321378321,24.7211479280986,24.4610306289765,24.4610306289765,2421707.44554922,0.0,1.0
2006-12-27,49.34,49.63,49.26,49.5,1144500,24.6811298820798,24.8261952988979,24.641111836061,24.7611659741174,2287967.78226109,0.0,1.0
2006-12-28,49.25,49.53,49.11,49.21,1188800,24.6361095803087,24.7761727413744,24.5660779997758,24.6161005572993,2376527.82835472,0.0,1.0
2006-12-29,49.25,49.42,49.044,49.08,1513700,24.6361095803087,24.7211479280986,24.5330631118103,24.5510712325188,3026034.80297825,0.0,1.0
2007-01-03,48.41,49.28,48.19,48.7,3311900,24.2159200971115,24.6511163475657,24.1058704705599,24.3609855139296,6620813.01709962,0.0,1.0
2007-01-04,48.9,49.0,48.3,48.3,4334600,24.4610306289765,24.5110531865,24.1608952838357,24.1608952838357,8665290.65005586,0.0,1.0
2007-01-05,48.76,48.97,48.62,48.9,1935500,24.3909990484437,24.496046419243,24.3209674679108,24.4610306289765,3869254.38406844,0.0,1.0
2007-01-08,48.79,48.97,48.46,48.61,2745300,24.4060058157007,24.496046419243,24.2409313758733,24.3159652121585,5488124.03026769,0.0,1.0
2007-01-09,48.6,49.08,48.27,48.75,1772100,24.3109629564061,24.5510712325188,24.1458885165787,24.3859967926913,3542601.75355603,0.0,1.0
2007-01-10,48.33,48.61,48.14,48.56,2414200,24.1759020510928,24.3159652121585,24.0808591917982,24.2909539333967,4826222.64738725,0.0,1.0
2007-01-11,48.38,48.69,48.15,48.3,2201600,24.2009133298545,24.3559832581772,24.0858614475505,24.1608952838357,4401214.39006205,0.0,1.0
2007-01-12,48.7,48.86,48.33,48.39,2505800,24.3609855139296,24.4410216059671,24.1759020510928,24.2059155856068,5009340.03389239,0.0,1.0
2007-01-16,48.6,48.63,48.33,48.51,3370200,24.3109629564061,24.3259697236632,24.1759020510928,24.265942654635,6737360.43667657,0.0,1.0
2007-01-17,48.99,49.0,48.6,48.67,2523300,24.5060509307477,24.5110531865,24.3109629564061,24.3459787466726,5044324.25074652,0.0,1.0
2007-01-18,48.22,49.0,48.18,48.95,2056200,24.1208772378169,24.5110531865,24.1008682148076,24.4860419077383,4110545.52545676,0.0,1.0
2007-01-19,47.91,48.305,47.84,48.28,2919500,23.9658073094942,24.1633964117119,23.9307915192278,24.150890772331,5836366.92032437,0.0,1.0
2007-01-22,47.32,48.05,47.24,47.99,3274500,23.6706742201057,24.035838890027,23.6306561740869,24.005825355513,6546046.74793704,0.0,1.0
2007-01-23,47.41,47.67,47.25,47.32,4082900,23.7156945218768,23.8457531714379,23.6356584298393,23.6706742201057,8162117.65678795,0.0,1.0
2007-01-24,47.75,47.83,47.41,47.47,4156200,23.8857712174566,23.9257892634754,23.7156945218768,23.7457080563909,8308651.54795417,0.0,1.0
2007-01-25,47.48,47.75,47.3,47.57,4229000,23.7507103121433,23.8857712174566,23.660669708601,23.7957306139144,8454185.89006739,0.0,1.0
2007-01-26,47.13,47.5,47.12,47.44,4183300,23.5756313608111,23.760714823648,23.5706291050588,23.7307012891339,8362827.10662545,0.0,1.0
2007-01-29,47.29,47.46,47.01,47.05,4832100,23.6556674528487,23.7407058006386,23.515604291783,23.5356133147924,9659841.95776653,0.0,1.0
2007-01-30,47.36,47.47,46.85,47.29,2942800,23.6906832431151,23.7457080563909,23.4355681997454,23.6556674528487,5882945.90619304,0.0,1.0
2007-01-31,47.72,47.78,47.01,47.23,2871000,23.8707644501996,23.9007779847137,23.515604291783,23.6256539183346,5739410.66218574,0.0,1.0
2007-02-01,48.5,48.66,48.15,48.3,4272700,24.2609403988827,24.3409764909202,24.0858614475505,24.1608952838357,8541546.47729745,0.0,1.0
2007-02-02,49.0,49.04,48.45,48.5,2692300,24.5110531865,24.5310622095094,24.2359291201209,24.2609403988827,5382171.83065228,0.0,1.0
2007-02-05,49.11,49.19,48.62,48.8,2911100,24.5660779997758,24.6060960457946,24.3209674679108,24.4110080714531,5819574.49623439,0.0,1.0
2007-02-06,48.8,49.77,48.25,49.3,4935900,24.4110080714531,24.8962268794307,24.135884005074,24.6611208590704,9867348.34116425,0.0,1.0
2007-02-07,48.75,49.08,48.52,48.88,2664600,24.3859967926913,24.5510712325188,24.2709449103874,24.4510261174718,5326796.81311743,0.0,1.0
2007-02-08,48.97,49.02,48.57,48.57,3086700,24.496046419243,24.5210576980047,24.2959561891491,24.2959561891491,6170616.1236394,0.0,1.0
2007-02-09,48.81,49.24,48.65,48.96,1969000,24.4160103272054,24.6311073245563,24.3359742351679,24.4910441634906,3936224.17061781,0.0,1.0
2007-02-12,49.06,49.25,48.79,49.02,1705800,24.5410667210141,24.6361095803087,24.4060058157007,24.5210576980047,3410061.54913147,0.0,1.0
2007-02-13,50.39,50.47,49.38,49.44,6343900,25.2063667360762,25.246384782095,24.7011389050892,24.7311524396033,12682078.4743435,0.0,1.0
2007-02-14,51.21,51.27,50.33,50.35,5128700,25.6165517077687,25.6465652422828,25.1763532015621,25.1863577130668,10252774.4559916,0.0,1.0
2007-02-15,50.98,51.25,50.79,51.1,2901700,25.5014998254647,25.6365607307781,25.4064569661701,25.5615268944929,5800782.97403844,0.0,1.0
2007-02-16,50.96,51.06,50.62,50.72,2381400,25.49149531396,25.5415178714835,25.3214186183802,25.3714411759037,4760652.22951206,0.0,1.0
2007-02-20,50.69,51.05,50.52,50.8,2271200,25.3564344086466,25.5365156157311,25.2713960608567,25.4114592219225,4540351.61823625,0.0,1.0
2007-02-21,50.81,50.84,50.38,50.45,2179100,25.4164614776748,25.4314682449318,25.2013644803239,25.2363802705903,4356234.68267815,0.0,1.0
2007-02-22,50.91,51.04,50.35,50.75,2995900,25.4664840351983,25.5315133599788,25.1863577130668,25.3864479431607,5989098.01561904,0.0,1.0
2007-02-23,51.18,51.24,50.61,50.78,2606000,25.6015449405116,25.6315584750257,25.3164163626279,25.4014547104178,5209649.6641087,0.0,1.0
2007-02-26,51.26,51.5,50.96,51.15,2757700,25.6415629865304,25.7616171245867,25.49149531396,25.5865381732546,5512912.84678148,0.0,1.0
2007-02-27,49.87,51.0,49.41,50.7,4209400,24.9462494369542,25.5115043369694,24.7161456723462,25.361436664399,8415003.56719076,0.0,1.0
2007-02-28,49.75,50.38,49.304,49.88,4955700,24.886222367926,25.2013644803239,24.6631217613714,24.9512516927065,9906930.48366211,0.0,1.0
2007-03-01,49.76,49.76,48.85,49.25,5700000,24.8912246236784,24.8912246236784,24.4360193502148,24.6361095803087,11394859.2039215,0.0,1.0
2007-03-02,48.68,49.76,48.68,49.76,4195800,24.3509810024249,24.8912246236784,24.3509810024249,24.8912246236784,8387815.83294983,0.0,1.0
2007-03-05,48.47,48.89,47.8,48.0,3052100,24.2459336316256,24.4560283732242,23.9107824962184,24.0108276112653,6101447.3291735,0.0,1.0
2007-03-06,48.57,48.94,48.38,48.86,3232600,24.2959561891491,24.4810396519859,24.2009133298545,24.4410216059671,6462284.53729768,0.0,1.0
2007-03-07,48.15,48.75,48.09,48.37,3101000,24.2009133298545,24.5024823433106,24.1707564285089,24.3114886347884,6169732.02477469,0.23,1.0
2007-03-08,48.61,48.8,48.38,48.56,2042200,24.4321162401709,24.527613094432,24.3165147850127,24.4069854890495,4063149.54562878,0.0,1.0
2007-03-09,48.77,48.88,48.26,48.8,2494900,24.5125346437592,24.5678222962261,24.2562009823214,24.527613094432,4963838.8999066,0.0,1.0
2007-03-12,49.34,49.36,48.56,48.56,3066900,24.7990252065425,24.809077506991,24.4069854890495,24.4069854890495,6101886.85803982,0.0,1.0
2007-03-13,48.21,49.03,48.11,48.92,3521900,24.2310702312001,24.6432145495902,24.1808087289574,24.5879268971232,7007152.27928216,0.0,1.0
2007-03-14,48.32,48.41,47.55,48.08,3652200,24.2863578836671,24.3315932356855,23.8993443163984,24.1657302782846,7266396.42079397,0.0,1.0
2007-03-15,48.44,48.72,48.2,48.23,2380600,24.3466716863583,24.4874038926378,24.2260440809758,24.2411225316486,4736428.2677132,0.0,1.0
2007-03-16,48.13,48.6418,48.02,48.64,3224900,24.190861029406,24.448099397884,24.135573376939,24.4471946908437,6416242.76255913,0.0,1.0
2007-03-19,48.24,48.6,48.11,48.2,2584600,24.2461486818729,24.4270900899466,24.1808087289574,24.2260440809758,5142305.51152295,0.0,1.0
2007-03-20,48.46,48.5,48.2,48.3,3615000,24.3567239868068,24.3768285877039,24.2260440809758,24.2763055832185,7192383.51162868,0.0,1.0
2007-03-21,50.54,50.77,49.0,49.35,7938500,25.4021632334547,25.5177646886129,24.6281360989173,24.8040513567668,15794394.6077633,0.0,1.0
2007-03-22,50.78,50.79,48.99,50.45,3738300,25.5227908388372,25.5278169890615,24.6231099486931,25.3569278814363,7437700.49281368,0.0,1.0
2007-03-23,50.76,50.88,50.31,50.7,2348200,25.5127385383887,25.5730523410799,25.2865617782966,25.4825816370431,4671965.41134341,0.0,1.0
2007-03-26,50.19,50.67,49.8,50.67,2685900,25.2262479756053,25.4675031863702,25.0302281168589,25.4675031863702,5343851.41739515,0.0,1.0
2007-03-27,49.35,50.11,49.34,50.01,2787800,24.8040513567668,25.1860387738112,24.7990252065425,25.1357772715685,5546591.07986677,0.0,1.0
2007-03-28,48.94,49.305,48.8,49.3,3407800,24.5979791975717,24.7814336807575,24.527613094432,24.7789206056454,6780139.56595525,0.0,1.0
2007-03-29,48.79,49.36,48.68,49.35,2936700,24.5225869442077,24.809077506991,24.4672992917407,24.8040513567668,5842841.67596125,0.0,1.0
2007-03-30,48.4,48.97,47.9,48.95,3405400,24.3265670854612,24.6130576482445,24.0752595742478,24.603005347796,6775364.53955748,0.0,1.0
2007-04-02,45.57,46.26,43.9,44.1,8760600,25.4620581902939,25.8475929752688,24.5289522614418,24.640701474478,15679036.5891231,5.08916666666666,1.0
2007-04-03,46.07,46.67,45.67,45.9,5740200,25.7414312228844,26.0766788619929,25.517932796812,25.6464443918036,10273360.9374797,0.0,1.0
2007-04-04,45.59,45.97,45.2,45.94,4433600,25.4732331115976,25.6855566163663,25.255322146177,25.6687942344109,7934910.46521198,0.0,1.0
2007-04-05,45.48,45.97,45.31,45.39,2684500,25.4117710444277,25.6855566163663,25.3167842133469,25.3614838985614,4804508.10715029,0.0,1.0
2007-04-09,44.56,45.4,44.39,45.4,3289900,24.8977246644612,25.3670713592132,24.8027378333805,25.3670713592132,5888005.67022306,0.0,1.0
2007-04-10,44.73,44.93,44.45,44.6,2246400,24.992711495542,25.1044607085782,24.8362625972913,24.9200745070685,4020430.99716984,0.0,1.0
2007-04-11,43.98,44.75,43.89,44.59,3313400,24.5736519466563,25.0038864168456,24.52336480079,24.9144870464167,5930064.13195448,0.0,1.0
2007-04-12,44.95,45.01,44.14,44.49,3866900,25.1156356298818,25.1491603937926,24.6630513170853,24.8586124398986,6920675.13486291,0.0,1.0
2007-04-13,44.72,45.0,44.39,44.95,2361000,24.9871240348902,25.1435729331408,24.8027378333805,25.1156356298818,4225533.11267717,0.0,1.0
2007-04-16,44.64,45.23,44.58,44.81,2391700,24.9424243496757,25.2720845281324,24.9088995857648,25.0374111807565,4280477.5711944,0.0,1.0
2007-04-17,44.61,44.91,44.4,44.6,3231800,24.9256619677203,25.0932857872745,24.8083252940323,24.9200745070685,5784022.83504874,0.0,1.0
2007-04-18,44.95,45.09,44.5,44.51,3154300,25.1156356298818,25.1938600790071,24.8641999005504,24.8697873612022,5645319.3974238,0.0,1.0
2007-04-19,44.4,44.95,44.38,44.95,1654500,24.8083252940323,25.1156356298818,24.7971503727287,25.1156356298818,2961094.67807047,0.0,1.0
2007-04-20,44.76,45.12,44.48,45.08,4757300,25.0094738774974,25.2106224609625,24.8530249792468,25.1882726183553,8514243.40404028,0.0,1.0
2007-04-23,44.53,45.0,44.51,44.75,2587800,24.8809622825058,25.1435729331408,24.8697873612022,25.0038864168456,4631442.01142989,0.0,1.0
2007-04-24,44.75,44.95,44.63,44.8,2331500,25.0038864168456,25.1156356298818,24.9368368890239,25.0318237201047,4172736.3202909,0.0,1.0
2007-04-25,44.91,45.17,44.61,44.61,2115700,25.0932857872745,25.2385597642216,24.9256619677203,24.9256619677203,3786514.36107205,0.0,1.0
2007-04-26,44.5,45.06,44.47,44.83,1958700,24.8641999005504,25.1770976970517,24.847437518595,25.0485861020601,3505528.04227055,0.0,1.0
2007-04-27,45.17,45.38,44.37,44.5,2468000,25.2385597642216,25.3558964379096,24.7915629120769,24.8641999005504,4417033.34268837,0.0,1.0
2007-04-30,44.76,45.62,44.72,45.4,3631100,25.0094738774974,25.489995493553,24.9871240348902,25.3670713592132,6498658.74012795,0.0,1.0
2007-05-01,46.61,46.63,45.28,45.65,5509500,26.0431540980821,26.0543290193857,25.3000218313915,25.5067578755084,9860472.12380129,0.0,1.0
2007-05-02,46.32,46.84,46.25,46.58,3957700,25.8811177391796,26.1716656930737,25.842005514617,26.0263917161267,7083181.87210608,0.0,1.0
2007-05-03,46.45,46.63,46.27,46.37,2302100,25.9537547276531,26.0543290193857,25.8531804359206,25.9090550424387,4120118.50008222,0.0,1.0
2007-05-04,46.5,46.62,46.37,46.51,1829100,25.9816920309122,26.0487415587339,25.9090550424387,25.987279491564,3273580.10012614,0.0,1.0
2007-05-07,46.54,46.76,46.5,46.5,1721800,26.0040418735194,26.1269660078592,25.9816920309122,25.9816920309122,3081542.95358219,0.0,1.0
2007-05-08,47.28,47.39,46.33,46.5,2859100,26.4175139617533,26.4789760289232,25.8867051998314,25.9816920309122,5116993.52920597,0.0,1.0
2007-05-09,48.59,48.71,47.06,47.07,7084800,27.1494713071403,27.216520834962,26.2945898274135,26.3001772880653,12679820.837228,0.0,1.0
2007-05-10,47.67,48.34,47.6,48.19,4058100,26.6354249271739,27.0097847908451,26.5963127026112,26.9259728810679,7262869.93839695,0.0,1.0
2007-05-11,48.12,48.16,47.75,48.02,2313700,26.8868606565053,26.9092104991125,26.6801246123883,26.8309860499872,4140879.27268156,0.0,1.0
2007-05-14,47.62,48.1,47.5,47.95,2097100,26.6074876239148,26.8756857352016,26.5404380960931,26.7918738254245,3753225.53604206,0.0,1.0
2007-05-15,47.6,48.11,47.46,47.64,2313100,26.5963127026112,26.8812731958535,26.5180882534859,26.6186625452184,4139805.43961608,0.0,1.0
2007-05-16,48.13,48.13,47.6,47.71,2553800,26.8924481171571,26.8924481171571,26.5963127026112,26.6577747697811,4570591.4710525,0.0,1.0
2007-05-17,48.15,49.5,48.07,49.5,2821300,26.9036230384607,27.6579302264549,26.8589233532462,27.6579302264549,5049342.04608051,0.0,1.0
2007-05-18,48.63,48.7,48.16,48.29,3541700,27.1718211497475,27.2109333743102,26.9092104991125,26.981847487586,6338657.61337092,0.0,1.0
2007-05-21,48.91,49.31,48.5,48.51,2965000,27.3282700479982,27.5517684740705,27.099184161274,27.1047716219258,5306525.06526379,0.0,1.0
2007-05-22,49.08,49.22,48.55,48.91,2908000,27.4232568790789,27.5014813282043,27.1271214645331,27.3282700479982,5204510.92404287,0.0,1.0
2007-05-23,48.64,49.06,48.54,49.01,2286900,27.1774086103993,27.4120819577753,27.1215340038812,27.3841446545163,4092914.72908997,0.0,1.0
2007-05-24,48.72,49.19,48.41,48.48,2435200,27.2221082956138,27.4847189462488,27.0488970154077,27.0880092399704,4358330.46844195,0.0,1.0
2007-05-25,49.23,49.25,48.75,48.8,1907500,27.5070687888561,27.5182437101597,27.2388706775692,27.2668079808283,3413894.2873493,0.0,1.0
2007-05-29,49.06,49.59,48.91,49.09,2435100,27.4120819577753,27.7082173723212,27.3282700479982,27.4288443397307,4358151.49626437,0.0,1.0
2007-05-30,49.24,49.4,48.76,48.76,2399300,27.5126562495079,27.6020556199368,27.244458138221,27.244458138221,4294079.45669052,0.0,1.0
2007-05-31,49.7,49.89,49.1,49.17,2622700,27.7696794394911,27.8758411918755,27.4344318003826,27.4735440249452,4693903.30140551,0.0,1.0
2007-06-01,49.79,50.2,49.64,49.7,2954000,27.8199665853574,28.0490524720816,27.7361546755802,27.7696794394911,5286838.12572992,0.0,1.0
2007-06-04,50.11,50.3,49.47,49.8,2177900,27.9987653262153,28.1049270785996,27.6411678444995,27.8255540460092,3897835.05552715,0.0,1.0
2007-06-05,49.48,49.95,49.45,49.82,3081900,27.6467553051513,27.9093659557863,27.6299929231959,27.8367289673128,5515743.54085547,0.0,1.0
2007-06-06,49.6,49.655,48.97,49.41,2401400,27.713804832973,27.744535866558,27.361794811909,27.6076430805886,4297837.87241972,0.0,1.0
2007-06-07,48.34,49.4,48.27,49.24,2871900,27.0097847908451,27.6020556199368,26.9706725662824,27.5126562495079,5139901.96793628,0.0,1.0
2007-06-08,48.41,48.6,48.03,48.46,3605600,27.0488970154077,27.1550587677921,26.836573510639,27.0768343186668,6453020.8348449,0.0,1.0
2007-06-11,48.63,48.87,48.03,48.31,1753100,27.1718211497475,27.3059202053909,26.836573510639,26.9930224088896,3137561.24516491,0.0,1.0
2007-06-12,48.05,48.7,48.0,48.39,2448600,26.8477484319426,27.2109333743102,26.8198111286836,27.0377220941041,4382312.74023775,0.0,1.0
2007-06-13,49.12,49.23,48.0,48.07,3460600,27.5741183166778,27.6358681744716,26.9453924918675,26.9846878559182,6164645.77571596,0.23,1.0
2007-06-14,48.92,49.22,48.86,49.11,2054300,27.4618458479617,27.6302545510358,27.4281641073468,27.568504693242,3659490.20893871,0.0,1.0
2007-06-15,49.16,49.6,49.1,49.26,3443900,27.596572810421,27.8435722415965,27.5628910698062,27.6527090447791,6134896.71935162,0.0,1.0
2007-06-18,48.87,49.21,48.86,49.16,2802500,27.4337777307826,27.6246409276,27.4281641073468,27.596572810421,4992319.18928626,0.0,1.0
2007-06-19,48.9,48.98,48.46,48.61,2030700,27.45061860109,27.4955275885765,27.2036191699146,27.2878235214517,3617449.6262921,0.0,1.0
2007-06-20,48.4,48.99,48.34,48.92,2327400,27.1699374292998,27.5011412120123,27.1362556886849,27.4618458479617,4145985.25642991,0.0,1.0
2007-06-21,48.84,48.935,48.25,48.54,1863900,27.4169368604752,27.4702662831154,27.0857330777627,27.248528157401,3320315.33877276,0.0,1.0
2007-06-22,48.4,48.86,48.29,48.55,3119400,27.1699374292998,27.4281641073468,27.1081875715059,27.2541417808368,5556838.70796058,0.0,1.0
2007-06-25,48.13,48.78,47.86,48.2,2491100,27.018369596533,27.3832551198604,26.8668017637663,27.0576649605837,4437597.26402533,0.0,1.0
2007-06-26,48.07,48.52,48.0,48.27,2783700,26.9846878559182,27.2373009105294,26.9453924918675,27.0969603246343,4958829.2336186,0.0,1.0
2007-06-27,48.35,48.5,47.7,47.87,4403900,27.1418693121207,27.2260736636578,26.7769837887934,26.8724153872021,7845022.11514639,0.0,1.0
2007-06-28,48.41,48.94,48.0,48.2,2406700,27.1755510527356,27.4730730948333,26.9453924918675,27.0576649605837,4287248.73964503,0.0,1.0
2007-06-29,48.47,49.06,48.19,48.39,2491800,27.2092327933504,27.5404365760629,27.0520513371478,27.164323805864,4438844.23045976,0.0,1.0
2007-07-02,48.73,49.05,48.43,48.78,2248400,27.3551870026814,27.5348229526271,27.1867782996072,27.3832551198604,4005256.18740096,0.0,1.0
2007-07-03,48.88,49.09,48.85,48.85,1624900,27.4393913542184,27.5572774463704,27.422550483911,27.422550483911,2894565.37044469,0.0,1.0
2007-07-05,48.83,49.09,48.7,48.82,1607500,27.4113232370394,27.5572774463704,27.3383461323739,27.4057096136036,2863569.34764591,0.0,1.0
2007-07-06,48.93,49.19,48.64,48.73,2659000,27.4674594713975,27.6134136807284,27.3046643917591,27.3551870026814,4736691.07022734,0.0,1.0
2007-07-09,48.92,49.05,48.67,48.88,2245400,27.4618458479617,27.5348229526271,27.3215052620665,27.4393913542184,3999912.0455391,0.0,1.0
2007-07-10,47.97,48.7,47.88,48.5,2679700,26.9285516215601,27.3383461323739,26.8780290106379,27.2260736636578,4773565.64907418,0.0,1.0
2007-07-11,48.18,48.26,47.81,47.86,2067500,27.046437713712,27.0913467011985,26.8387336465872,26.8668017637663,3683004.4331309,0.0,1.0
2007-07-12,48.45,48.49,48.18,48.25,2237000,27.1980055464788,27.220460040222,27.046437713712,27.0857330777627,3984948.4483259,0.0,1.0
2007-07-13,48.98,49.16,48.39,48.54,1924900,27.4955275885765,27.596572810421,27.164323805864,27.248528157401,3428979.55663055,0.0,1.0
2007-07-16,49.13,49.38,48.72,48.89,1341200,27.5797319401136,27.7200725260087,27.3495733792455,27.4450049776542,2389187.68837492,0.0,1.0
2007-07-17,48.99,49.11,48.76,49.01,2252300,27.5011412120123,27.568504693242,27.3720278729888,27.5123684588839,4012203.57182138,0.0,1.0
2007-07-18,48.16,48.84,47.66,48.63,3338200,27.0352104668404,27.4169368604752,26.7545292950501,27.2990507683233,5946604.78775214,0.0,1.0
2007-07-19,48.7,48.83,48.22,48.46,1758800,27.3383461323739,27.4113232370394,27.0688922074553,27.2036191699146,3133092.23554565,0.0,1.0
2007-07-20,47.95,48.82,47.87,48.69,2828300,26.9173243746885,27.4057096136036,26.8724153872021,27.3327325089381,5038278.80929824,0.0,1.0
2007-07-23,48.12,48.47,47.99,48.18,1690200,27.0127559730972,27.2092327933504,26.9397788684317,27.046437713712,3010889.52497114,0.0,1.0
2007-07-24,47.23,48.0,47.15,47.35,2541000,26.5131434873105,26.9453924918675,26.468234499824,26.5805069685402,4526488.15699424,0.0,1.0
2007-07-25,46.89,47.72,46.66,47.24,2785300,26.3222802904931,26.788211035665,26.1931669514696,26.5187571107463,4961679.4426116,0.0,1.0
2007-07-26,46.1,46.5,45.89,46.41,6503600,25.8788040390644,26.1033489764967,25.7609179469125,26.0528263655744,11585387.0042612,0.0,1.0
2007-07-27,45.45,46.16,45.44,46.01,4650100,25.5139185157371,25.9124857796793,25.5083048923013,25.8282814281422,8283598.0239429,0.0,1.0
2007-07-30,46.07,46.1,45.11,45.74,3526200,25.861963168757,25.8788040390644,25.3230553189197,25.6767135953754,6281504.34442862,0.0,1.0
2007-07-31,46.42,47.44,46.0,46.12,5032400,26.0584399890102,26.6310295794624,25.8226678047064,25.8900312859361,8964619.83520577,0.0,1.0
2007-08-01,47.01,47.21,45.56,45.59,5519800,26.3896437717228,26.5019162404389,25.5756683735309,25.5925092438384,9832864.74969571,0.0,1.0
2007-08-02,47.51,47.68,46.84,46.99,2997800,26.6703249435131,26.7657565419217,26.2942121733141,26.3784165248512,5340222.82449324,0.0,1.0
2007-08-03,47.56,47.99,47.22,47.35,4973300,26.6983930606921,26.9397788684317,26.5075298638747,26.5805069685402,8859340.24052714,0.0,1.0
2007-08-06,48.04,48.09,46.78,46.85,5249300,26.9678469856108,26.9959151027898,26.2605304326992,26.2998257967499,9351001.29181812,0.0,1.0
2007-08-07,48.45,48.75,47.72,47.85,5419400,27.1980055464788,27.366414249553,26.788211035665,26.8611881403304,9654014.13538552,0.0,1.0
2007-08-08,49.03,49.14,47.67,47.67,4074900,27.5235957057555,27.5853455635494,26.7601429184859,26.7601429184859,7258947.89096256,0.0,1.0
2007-08-09,47.55,48.95,47.52,48.5,4412800,26.6927794372563,27.4786867182691,26.6759385669489,27.2260736636578,7860876.40266989,0.0,1.0
2007-08-10,48.42,48.9,47.0,47.25,3609900,27.1811646761714,27.45061860109,26.384030148287,26.5243707341821,6430605.90237446,0.0,1.0
2007-08-13,48.6,49.0,47.73,48.69,2987600,27.2822098980159,27.5067548354481,26.7938246591008,27.3327325089381,5322052.74216293,0.0,1.0
2007-08-14,47.77,48.64,47.73,48.6,2582100,26.816279152844,27.3046643917591,26.7938246591008,27.2822098980159,4599702.90050171,0.0,1.0
2007-08-15,47.2,48.24,47.0,47.7,2523700,26.4963026170031,27.0801194543269,26.384030148287,26.7769837887934,4495670.27225752,0.0,1.0
2007-08-16,46.62,47.5,45.85,47.0,5020300,26.1707124577263,26.6647113200772,25.7384634531693,26.384030148287,8943065.12969628,0.0,1.0
2007-08-17,47.04,47.65,46.41,47.65,4355400,26.4064846420302,26.7489156716143,26.0528263655744,26.7489156716143,7758625.15504633,0.0,1.0
2007-08-20,46.83,47.21,46.39,47.0,2053500,26.2885985498783,26.5019162404389,26.0415991187028,26.384030148287,3658065.10444221,0.0,1.0
2007-08-21,46.68,47.05,46.46,46.65,1624800,26.2043941983412,26.412098265466,26.0808944827535,26.1875533280338,2894387.23238262,0.0,1.0
2007-08-22,46.96,47.04,46.48,46.92,2312400,26.3615756545437,26.4064846420302,26.0921217296251,26.3391211608005,4119264.54712062,0.0,1.0
2007-08-23,46.81,47.41,46.52,47.26,2059100,26.2773713030067,26.614188709155,26.1145762233683,26.5299843576179,3668040.83591768,0.0,1.0
2007-08-24,46.65,46.75,46.22,46.71,2791900,26.1875533280338,26.2436895623918,25.9461675202941,26.2212350686486,4973436.55470768,0.0,1.0
2007-08-27,46.58,47.16,46.51,46.51,1784100,26.1482579639831,26.4738481232598,26.1089625999325,26.1089625999325,3178161.16524732,0.0,1.0
2007-08-28,46.04,46.6,46.0,46.35,2705000,25.8451222984496,26.1594852108547,25.8226678047064,26.0191446249596,4818634.57877585,0.0,1.0
2007-08-29,46.33,46.4,46.0,46.35,2612800,26.007917378088,26.0472127421386,25.8226678047064,26.0191446249596,4654391.28555472,0.0,1.0
2007-08-30,45.81,46.56,45.23,46.01,3347700,25.7160089594261,26.1370307171115,25.3904188001493,25.8282814281422,5963527.90364802,0.0,1.0
2007-08-31,45.74,46.3,45.67,46.15,3893300,25.6767135953754,25.9910765077806,25.6374182313248,25.9068721562435,6935449.17025805,0.0,1.0
2007-09-04,46.02,46.34,45.75,45.76,3218500,25.833895051578,26.0135310015238,25.6823272188112,25.687940842247,5733373.52746398,0.0,1.0
2007-09-05,46.12,46.24,45.6,45.82,3122000,25.8900312859361,25.9573947671657,25.5981228672742,25.7216225828619,5561470.29757418,0.0,1.0
2007-09-06,46.16,46.4,45.8,45.89,2738300,25.9124857796793,26.0472127421386,25.7103953359903,25.7609179469125,4877954.55344247,0.0,1.0
2007-09-07,44.73,45.95,44.61,45.7,5018800,25.1097376283591,25.7945996875274,25.0423741471294,25.6542591016322,8940393.05876532,0.0,1.0
2007-09-10,44.43,44.85,44.43,44.7,4598100,24.9413289252849,25.1771011095887,24.9413289252849,25.0928967580516,8190966.23167069,0.0,1.0
2007-09-11,44.52,44.8,44.35,44.64,3968500,24.9918515362071,25.1490329924097,24.8964199377984,25.0592150174368,7069408.99292864,0.0,1.0
2007-09-12,44.64,44.79,44.2,44.32,3412800,25.1883283564603,25.2729665565828,24.9400563027676,25.0077668628656,6048332.77715017,0.23,1.0
2007-09-13,44.37,44.87,44.24,44.78,3278400,25.0359795962398,25.3181069299815,24.962626489467,25.267324009908,5810142.45681233,0.0,1.0
2007-09-14,44.47,44.57,43.91,44.14,2278100,25.0924050629881,25.1488305297365,24.7764224491974,24.9062010227186,4037361.37471455,0.0,1.0
2007-09-17,44.35,44.41,44.09,44.26,2311500,25.0246945028901,25.0585497829391,24.8779882893444,24.9739115828166,4096554.50491755,0.0,1.0
2007-09-18,45.08,45.13,44.25,44.45,3497000,25.436600410153,25.4648131435272,24.9682690361418,25.0811199696385,6197556.17724278,0.0,1.0
2007-09-19,46.23,46.54,45.61,45.68,3969400,26.085493277759,26.2604122246789,25.7356553839193,25.7751532106431,7034766.79723976,0.0,1.0
2007-09-20,46.15,46.4,46.0,46.11,2810700,26.0403529043603,26.1814165712312,25.9557147042378,26.017782717661,4981261.40902953,0.0,1.0
2007-09-21,46.35,46.48,46.1,46.48,5402300,26.153203837857,26.2265569446298,26.0121401709861,26.2265569446298,9574222.97292497,0.0,1.0
2007-09-24,45.9,46.42,45.86,46.09,2598900,25.8992892374895,26.1927016645808,25.8767190507901,26.0064976243113,4605898.98456855,0.0,1.0
2007-09-25,46.45,46.71,45.69,45.74,3167000,26.2096293046053,26.356335518151,25.7807957573179,25.8090084906921,5612713.87284183,0.0,1.0
2007-09-26,46.6,47.02,46.43,46.7,2797800,26.2942675047279,26.5312544650709,26.1983442112557,26.3506929714762,4958399.39167566,0.0,1.0
2007-09-27,46.04,46.78,45.7,46.52,3123800,25.9782848909371,26.3958333448749,25.7864383039928,26.2491271313292,5536152.69844753,0.0,1.0
2007-09-28,45.93,46.28,45.72,45.94,2396900,25.916216877514,26.1137060111332,25.7977233973424,25.9218594241888,4247904.60429888,0.0,1.0
2007-10-01,46.82,46.82,45.9,45.91,2317300,26.4184035315742,26.4184035315742,25.8992892374895,25.9049317841643,4106833.55147975,0.0,1.0
2007-10-02,47.06,47.08,46.52,46.88,2007000,26.5538246517702,26.5651097451199,26.2491271313292,26.4522588116232,3556904.56040213,0.0,1.0
2007-10-03,47.39,47.51,46.75,46.82,1812000,26.7400286920398,26.8077392521378,26.3789057048504,26.4184035315742,3211315.92598338,0.0,1.0
2007-10-04,47.39,47.61,47.26,47.4,1492800,26.7400286920398,26.8641647188861,26.6666755852669,26.7456712387146,2645613.91518101,0.0,1.0
2007-10-05,47.97,48.17,47.58,47.58,2363100,27.0672963991802,27.1801473326768,26.8472370788616,26.8472370788616,4188002.57433296,0.0,1.0
2007-10-08,48.0,48.06,47.53,47.87,1330400,27.0842240392047,27.1180793192537,26.8190243454874,27.0108709324318,2357800.61143945,0.0,1.0
2007-10-09,48.3,48.35,47.87,48.0,1461500,27.2535004394497,27.2817131728239,27.0108709324318,27.0842240392047,2590142.50873329,0.0,1.0
2007-10-10,48.2,48.38,47.89,48.19,1414900,27.1970749727013,27.2986408128484,27.0221560257815,27.1914324260265,2507555.68635425,0.0,1.0
2007-10-11,47.9,48.49,47.6,48.3,1413500,27.0277985724563,27.3607088262715,26.8585221722113,27.2535004394497,2505074.53718406,0.0,1.0
2007-10-12,48.25,48.47,47.79,48.06,1012300,27.2252877060755,27.3494237329219,26.9657305590331,27.1180793192537,1794048.07498509,0.0,1.0
2007-10-15,47.92,48.34,47.6,48.01,2568300,27.039083665806,27.276070626149,26.8585221722113,27.0898665858795,4551668.15270592,0.0,1.0
2007-10-16,47.73,48.13,47.69,47.93,2812200,26.9318752789841,27.1575771459775,26.9093050922848,27.0447262124808,4983919.78314045,0.0,1.0
2007-10-17,47.7,47.97,47.5,47.97,4364800,26.9149476389596,27.0672963991802,26.8020967054629,27.0672963991802,7735514.21287655,0.0,1.0
2007-10-18,48.2,48.28,47.59,47.65,2291400,27.1970749727013,27.2422153461,26.8528796255365,26.8867349055855,4060932.29183132,0.0,1.0
2007-10-19,47.52,48.15,47.5,48.0,3532600,26.8133817988126,27.1688622393272,26.8020967054629,27.0842240392047,6260648.25614179,0.0,1.0
2007-10-22,47.33,47.48,46.95,47.06,1861400,26.7061734119908,26.7908116121133,26.4917566383471,26.5538246517702,3298865.0467028,0.0,1.0
2007-10-23,47.32,47.5,46.68,47.5,2032300,26.7005308653159,26.8020967054629,26.3394078781265,26.8020967054629,3601742.4704062,0.0,1.0
2007-10-24,46.86,47.35,46.21,47.18,2862000,26.4409737182736,26.7174585053404,26.0742081844093,26.6215352118682,5072177.80362276,0.0,1.0
2007-10-25,46.52,47.23,46.25,47.11,2231000,26.2491271313292,26.6497479452424,26.0967783711087,26.5820373851444,3953888.42763186,0.0,1.0
2007-10-26,46.57,46.8,46.37,46.66,1659800,26.2773398647034,26.4071184382245,26.1644889312067,26.3281227847769,2941579.56619603,0.0,1.0
2007-10-29,47.18,47.5,46.73,46.78,2762800,26.6215352118682,26.8020967054629,26.3676206115007,26.3958333448749,4896370.66242103,0.0,1.0
2007-10-30,48.65,49.65,47.92,48.62,4809500,27.4509895730689,28.0152442405523,27.039083665806,27.4340619330444,8523633.52429199,0.0,1.0
2007-10-31,49.56,49.81,48.79,48.88,3802100,27.9644613204788,28.1055249873497,27.5299852265166,27.5807681465901,6738269.47140256,0.0,1.0
2007-11-01,47.99,49.28,47.9,49.23,3043700,27.0785814925298,27.8064700135834,27.0277985724563,27.7782572802093,5394195.52092475,0.0,1.0
2007-11-02,48.67,48.93,47.98,48.09,3020600,27.4622746664186,27.6089808799642,27.072938945855,27.1350069592782,5353256.55961667,0.0,1.0
2007-11-05,49.23,49.45,48.19,48.68,2939300,27.7782572802093,27.9023933070556,27.1914324260265,27.4679172130934,5209172.68280517,0.0,1.0
2007-11-06,49.56,49.56,48.8,49.19,2779800,27.9644613204788,27.9644613204788,27.5356277731914,27.7556870935099,4926498.90234471,0.0,1.0
2007-11-07,48.56,49.48,48.5,49.25,3202300,27.4002066529954,27.9193209470801,27.3663513729464,27.7895423735589,5675274.27691865,0.0,1.0
2007-11-08,47.57,48.7,47.26,48.6,4513900,26.8415945321868,27.4792023064431,26.6666755852669,27.4227768396947,7999756.59950132,0.0,1.0
2007-11-09,46.73,47.43,46.73,47.16,2861700,26.3676206115007,26.7625988787391,26.3676206115007,26.6102501185186,5071646.12880058,0.0,1.0
2007-11-12,46.62,47.35,46.53,46.53,2786300,26.3055525980775,26.7174585053404,26.254769678004,26.254769678004,4938018.52349201,0.0,1.0
2007-11-13,47.16,47.16,46.47,46.92,2649900,26.6102501185186,26.6102501185186,26.220914397955,26.4748289983226,4696283.70433961,0.0,1.0
2007-11-14,47.42,47.94,46.77,47.45,3174400,26.7569563320643,27.0503687591557,26.3901907982,26.7738839720888,5625828.51845566,0.0,1.0
2007-11-15,46.89,47.64,46.71,47.33,2453400,26.4579013582981,26.8810923589106,26.356335518151,26.7061734119908,4348036.69580995,0.0,1.0
2007-11-16,47.16,47.34,46.51,47.25,2621500,26.6102501185186,26.7118159586656,26.2434845846543,26.6610330385921,4645951.82117298,0.0,1.0
2007-11-19,46.07,46.99,45.93,46.77,2692300,25.9952125309616,26.5143268250464,25.916216877514,26.3901907982,4771427.0792081,0.0,1.0
2007-11-20,46.04,46.6,45.57,46.24,3518100,25.9782848909371,26.2942675047279,25.7130851972199,26.0911358244338,6234950.63973629,0.0,1.0
2007-11-21,45.18,45.9,45.05,45.75,3566800,25.4930258769014,25.8992892374895,25.4196727701285,25.8146510373669,6321259.1858706,0.0,1.0
2007-11-23,45.73,45.85,45.36,45.38,1154000,25.8033659440173,25.8710765041153,25.5945917170484,25.6058768103981,2045175.81599604,0.0,1.0
2007-11-26,44.93,45.95,44.91,45.82,2599700,25.3519622100305,25.9275019708636,25.3406771166809,25.8541488640908,4607316.78409438,0.0,1.0
2007-11-27,45.06,45.32,44.56,45.2,3652100,25.4253153168034,25.5720215303491,25.1431879830617,25.5043109702511,6472432.06031121,0.0,1.0
2007-11-28,45.6,45.67,45.04,45.28,3161900,25.7300128372444,25.7695106639683,25.4140302234537,25.5494513436497,5603675.40086472,0.0,1.0
2007-11-29,45.37,45.77,45.29,45.41,2327100,25.6002342637232,25.8259361307166,25.5550938903246,25.6228044504226,4124201.59567105,0.0,1.0
2007-11-30,45.06,45.52,44.85,45.45,3741800,25.4253153168034,25.6848724638458,25.3068218366319,25.6453746371219,6631402.83214383,0.0,1.0
2007-12-03,45.23,45.69,44.78,45.0,2399900,25.5212386102756,25.7807957573179,25.267324009908,25.3914600367544,4253221.3525207,0.0,1.0
2007-12-04,44.93,45.44,44.77,44.87,3128900,25.3519622100305,25.6397320904471,25.2616814632332,25.3181069299815,5545191.17042463,0.0,1.0
2007-12-05,45.59,46.01,45.26,45.26,2630900,25.7243702905696,25.9613572509126,25.5381662503001,25.5381662503001,4662610.96560137,0.0,1.0
2007-12-06,45.84,45.84,45.38,45.57,2199800,25.8654339574405,25.8654339574405,25.6058768103981,25.7130851972199,3898594.24612486,0.0,1.0
2007-12-07,45.55,46.03,45.47,45.83,1963400,25.7018001038703,25.9726423442623,25.6566597304716,25.8597914107656,3479634.48624491,0.0,1.0
2007-12-10,46.57,46.7,45.7,45.71,1841500,26.2773398647034,26.3506929714762,25.7864383039928,25.7920808506676,3263597.28349801,0.0,1.0
2007-12-11,45.52,46.72,45.47,46.55,2048400,25.6848724638458,26.3619780648259,25.6566597304716,26.2660547713537,3630275.68586333,0.0,1.0
2007-12-12,45.64,46.3877,45.17,46.14,2707600,25.916216877514,26.3407908336778,25.6493320849541,26.2001368695989,4768244.70886485,0.29,1.0
2007-12-13,45.89,45.98,45.28,45.33,1657000,26.0581768735564,26.1092824721317,25.7117944832128,25.7401864824213,2918075.59557877,0.0,1.0
2007-12-14,44.94,45.67,44.73,45.31,2191100,25.518728888595,25.9332520770391,25.3994824919194,25.7288296827379,3858657.47584348,0.0,1.0
2007-12-17,44.25,44.95,44.25,44.86,1954600,25.1269192995178,25.5244072884367,25.1269192995178,25.4733016898614,3442166.90351132,0.0,1.0
2007-12-18,44.68,44.83,44.27,44.48,2019100,25.3710904927109,25.4562664903363,25.1382760992012,25.2575224958769,3555755.24142008,0.0,1.0
2007-12-19,44.67,45.13,44.33,44.8,2199900,25.3654120928692,25.6266184855873,25.1723464982514,25.4392312908112,3874154.79946513,0.0,1.0
2007-12-20,44.49,45.09,44.35,44.91,2457400,25.2632008957186,25.6039048862205,25.1837032979348,25.5016936890699,4327627.62134898,0.0,1.0
2007-12-21,44.97,45.06,44.71,44.93,3551600,25.5357640881201,25.5868696866954,25.388125692236,25.5130504887533,6254578.9289424,0.0,1.0
2007-12-24,45.77,46.0,45.12,45.22,840700,25.990036075456,26.1206392718151,25.6209400857456,25.6777240841626,1480522.72371942,0.0,1.0
2007-12-26,45.39,45.59,45.09,45.5,987600,25.7742568814715,25.8878248783055,25.6039048862205,25.8367192797302,1739222.36463101,0.0,1.0
2007-12-27,44.54,45.35,44.51,45.27,1700800,25.2915928949271,25.7515432821047,25.274557695402,25.7061160833711,2995210.00178658,0.0,1.0
2007-12-28,44.71,45.0,44.44,44.51,1185100,25.388125692236,25.5527992876452,25.2348088965101,25.274557695402,2087031.61636716,0.0,1.0
2007-12-31,44.53,44.72,44.3,44.51,1199000,25.2859144950854,25.3938040920777,25.1553112987263,25.274557695402,2111510.34345138,0.0,1.0
2008-01-02,43.22,44.66,43.13,43.28,3027600,24.5420441158228,25.3597336930275,24.4909385172475,24.576114514873,5331783.74965255,0.0,1.0
2008-01-03,42.9,43.44,42.58,43.35,3036000,24.3603353208884,24.6669689123402,24.1786265259541,24.6158633137649,5346576.64947324,0.0,1.0
2008-01-04,41.0,42.51,40.77,42.46,4917500,23.2814393509656,24.1388777270622,23.1508361546066,24.1104857278537,8660010.10335462,0.0,1.0
2008-01-07,41.89,42.19,40.96,41.18,3653000,23.7868169368769,23.9571689321278,23.2587257515989,23.3836505481162,6433150.36249198,0.0,1.0
2008-01-08,41.51,42.28,41.38,42.18,3741600,23.5710377428923,24.0082745307031,23.4972185449502,23.9514905322861,6589180.23441008,0.0,1.0
2008-01-09,41.58,41.87,41.15,41.45,2966200,23.6107865417842,23.7754601371935,23.3666153485911,23.5369673438421,5223654.69620141,0.0,1.0
2008-01-10,41.83,42.13,41.13,41.19,3519400,23.7527465378267,23.9230985330776,23.3552585489077,23.3893289479579,6197872.81296312,0.0,1.0
2008-01-11,41.08,41.57,40.8,41.53,3340900,23.3268665496992,23.6051081419425,23.1678713541317,23.5823945425757,5883523.69177376,0.0,1.0
2008-01-14,40.2,41.33,40.05,41.33,3879900,22.8271673636297,23.4688265457417,22.7419913660042,23.4688265457417,6832734.76360053,0.0,1.0
2008-01-15,40.1,40.56,39.91,40.01,2909100,22.7703833652127,23.0315897579309,22.6624937682205,22.7192777666375,5123098.19861086,0.0,1.0
2008-01-16,39.85,40.36,39.67,40.0,4017300,22.6284233691703,22.9180217610969,22.5262121720197,22.7135993667958,7074704.33923872,0.0,1.0
2008-01-17,39.34,40.13,39.26,39.89,3682600,22.3388249772436,22.7874185647378,22.29339777851,22.6511369685371,6485277.72376486,0.0,1.0
2008-01-18,39.55,40.11,39.13,39.53,4256700,22.4580713739193,22.7760617650544,22.219578580568,22.4467145742359,7496301.98412802,0.0,1.0
2008-01-22,39.06,39.428,38.0,38.3,6510400,22.1798297816761,22.3887948958506,21.577919398456,21.7482713937069,11465201.7848256,0.0,1.0
2008-01-23,39.48,39.49,37.75,38.4,6180100,22.4183225750274,22.4240009748691,21.4359594024135,21.8050553921239,10883523.8311625,0.0,1.0
2008-01-24,38.76,39.49,38.39,39.49,3936200,22.0094777864251,22.4240009748691,21.7993769922822,22.4240009748691,6931882.41358909,0.0,1.0
2008-01-25,38.75,39.23,38.58,38.95,3458100,22.0037993865834,22.2763625789849,21.9072665892745,22.1173673834174,6089919.86546224,0.0,1.0
2008-01-28,39.51,39.53,38.64,38.88,3505400,22.4353577745525,22.4467145742359,21.9413369883247,22.0776185845255,6173217.97992867,0.0,1.0
2008-01-29,39.48,39.73,39.32,39.68,343800,22.4183225750274,22.5602825710699,22.3274681775602,22.5318905718614,605452.256946276,0.0,1.0
2008-01-30,39.5,39.99,39.27,39.4,477100,22.4296793747108,22.7079209669541,22.2990761783517,22.3728953762938,840201.488624399,0.0,1.0
2008-01-31,40.28,40.89,38.8,39.19,5395300,22.8725945623633,23.218976952707,22.0321913857919,22.2536489796181,9501444.33363074,0.0,1.0
2008-02-01,39.97,40.69,39.06,40.345,5503200,22.6965641672707,23.105408955873,22.1798297816761,22.9095041613344,9691462.65394631,0.0,1.0
2008-02-04,39.74,40.0,39.6,39.85,2350600,22.5659609709116,22.7135993667958,22.4864633731278,22.6284233691703,4139546.46648608,0.0,1.0
2008-02-05,38.63,39.3,38.55,39.12,4470000,21.935658588483,22.3161113778768,21.8902313897494,22.2139001807262,7871935.97600307,0.0,1.0
2008-02-06,37.91,38.9,37.85,38.82,3683600,21.5268137998807,22.0889753842089,21.4927434008305,22.0435481854753,6487038.78326731,0.0,1.0
2008-02-07,38.19,38.42,37.74,37.75,4377600,21.6858089954482,21.8164121918073,21.4302810025718,21.4359594024135,7709214.07797564,0.0,1.0
2008-02-08,37.9,38.09,37.76,38.06,2693600,21.521135400039,21.6290249970313,21.4416378022552,21.6119897975062,4743589.87583039,0.0,1.0
2008-02-11,38.45,38.64,37.81,37.81,2638200,21.8334473913324,21.9413369883247,21.4700298014637,21.4700298014637,4646027.17939403,0.0,1.0
2008-02-12,39.31,39.56,38.61,38.61,3714400,22.3217897777185,22.463749773761,21.9243017887996,21.9243017887996,6541279.41594314,0.0,1.0
2008-02-13,39.83,39.94,39.4,39.53,3457200,22.6170665694869,22.6795289677456,22.3728953762938,22.4467145742359,6088334.91191002,0.0,1.0
2008-02-14,39.63,39.81,39.44,39.79,3598300,22.5034985726529,22.6057097698035,22.3956089756606,22.5943529701201,6336820.40770734,0.0,1.0
2008-02-15,39.74,39.89,39.41,39.62,3754700,22.5659609709116,22.6511369685371,22.3785737761355,22.4978201728112,6612250.11389233,0.0,1.0
2008-02-19,39.53,40.02,39.44,39.92,2923600,22.4467145742359,22.7249561664792,22.3956089756606,22.6681721680622,5148633.56139655,0.0,1.0
2008-02-20,40.23,40.43,39.12,39.27,3911200,22.8442025631548,22.9577705599888,22.2139001807262,22.2990761783517,6887855.92602757,0.0,1.0
2008-02-21,40.05,40.68,40.0,40.29,2203500,22.7419913660042,23.0997305560313,22.7135993667958,22.878272962205,3880494.613674,0.0,1.0
2008-02-22,40.71,40.76,39.96,40.14,3722100,23.1167657555564,23.1451577547649,22.690885767429,22.7930969645795,6554839.57411208,0.0,1.0
2008-02-25,40.95,41.0,40.48,40.68,3653300,23.2530473517572,23.2814393509656,22.9861625591973,23.0997305560313,6433678.68034272,0.0,1.0
2008-02-26,40.77,41.24,40.02,40.02,4676700,23.1508361546066,23.4177209471664,22.7249561664792,22.7249561664792,8235946.97516186,0.0,1.0
2008-02-27,40.81,41.08,40.51,40.51,3251600,23.1735497539734,23.3268665496992,23.0031977587224,23.0031977587224,5726261.07820392,0.0,1.0
2008-02-28,40.29,40.69,40.17,40.69,3506200,22.878272962205,23.105408955873,22.8101321641046,23.105408955873,6174626.82753065,0.0,1.0
2008-02-29,39.95,40.11,39.71,40.0,7307500,22.6852073675873,22.7760617650544,22.5489257713865,22.7135993667958,12868942.3142377,0.0,1.0
2008-03-03,40.22,40.3,39.9,40.06,3526000,22.8385241633131,22.8839513620467,22.6568153683788,22.747669765846,6209495.80567939,0.0,1.0
2008-03-04,40.28,40.4,39.76,39.95,3959600,22.8725945623633,22.9407353604637,22.577317770595,22.6852073675873,6973091.20594671,0.0,1.0
2008-03-05,40.2,40.64,39.75,40.09,3100900,22.8271673636297,23.0770169566645,22.5716393707533,22.764704965371,5460869.41118299,0.0,1.0
2008-03-06,40.14,40.54,39.97,40.11,3076800,22.7930969645795,23.0202329582475,22.6965641672707,22.7760617650544,5418427.87717366,0.0,1.0
2008-03-07,39.21,40.0,39.02,39.88,4701700,22.2650057793015,22.7135993667958,22.1571161823093,22.6454585686954,8279973.46272342,0.0,1.0
2008-03-10,39.21,39.52,39.0,39.0,4546700,22.2650057793015,22.4410361743942,22.1457593826259,22.1457593826259,8007009.23984188,0.0,1.0
2008-03-11,40.01,40.09,39.2849,39.64,3555400,22.7192777666375,22.764704965371,22.3075369941159,22.5091769724946,6261270.95505173,0.0,1.0
2008-03-12,40.06,40.36,39.6154,39.71,2775700,22.9123433612552,23.0839285586685,22.6580540986887,22.7121606309397,4853041.011424,0.29,1.0
2008-03-13,39.89,40.27,39.26,39.66,3992400,22.8151117493877,23.0324529994445,22.4547828348198,22.6835630980375,6980322.41741152,0.0,1.0
2008-03-14,39.37,40.256,39.14,40.1,4607900,22.5176974072046,23.0244456902319,22.3861487558544,22.935221387577,8056464.19877533,0.0,1.0
2008-03-17,38.78,39.36,38.52,38.52,4422100,22.1802465189585,22.5119779006242,22.031539347867,22.031539347867,7731611.00141156,0.0,1.0
2008-03-18,40.32,40.34,39.14,39.36,4793800,23.0610505323467,23.0724895455076,22.3861487558544,22.5119779006242,8381492.23639601,0.0,1.0
2008-03-19,40.28,41.0,40.26,40.44,4533600,23.038172506025,23.4499769798169,23.0267334928641,23.1296846113121,7926557.88788119,0.0,1.0
2008-03-20,40.95,41.02,40.23,40.56,5116400,23.4213794469147,23.4614159929778,23.0095749731227,23.1983186902774,8945526.90523101,0.0,1.0
2008-03-24,41.77,41.9,40.5,41.1,3032000,23.890378986511,23.9647325720568,23.1640016507947,23.5071720456213,5301156.58991878,0.0,1.0
2008-03-25,42.43,42.53,41.75,41.91,4761700,24.2678664208202,24.3250614866247,23.8789399733501,23.9704520786372,8325368.51392359,0.0,1.0
2008-03-26,42.39,42.82,42.0,42.13,3661400,24.2449883944985,24.4909271774575,24.0219276378612,24.096281223407,6401601.16699492,0.0,1.0
2008-03-27,41.99,42.65,41.8,42.16,3737200,24.0162081312807,24.39369556559,23.9075375062523,24.1134397431483,6534130.08174291,0.0,1.0
2008-03-28,41.79,42.24,41.74,42.18,2504200,23.9018179996719,24.1591957957918,23.8732204667697,24.1248787563092,4378349.71387685,0.0,1.0
2008-03-31,42.39,42.61,41.69,41.69,3056200,24.2449883944985,24.3708175392682,23.8446229338674,23.8446229338674,5343467.93209425,0.0,1.0
2008-04-01,43.4,43.4,42.5,42.62,3067900,24.8226585591232,24.8226585591232,24.3079029668833,24.3765370458487,5363924.2421543,0.0,1.0
2008-04-02,43.81,44.2688,43.36,43.63,3839300,25.0571583289214,25.3195692908321,24.7997805328015,24.9542072104734,6712641.98406174,0.0,1.0
2008-04-03,43.36,43.74,43.23,43.6,3024300,24.7997805328015,25.0171217828583,24.7254269472557,24.9370486907321,5287693.89013567,0.0,1.0
2008-04-04,43.89,44.05,43.22,43.25,2585000,25.1029143815649,25.194426486852,24.7197074406753,24.7368659604166,4519620.641471,0.0,1.0
2008-04-07,43.32,44.2,43.17,44.2,2771800,24.7769025064797,25.2802190855587,24.691109907773,25.2802190855587,4846222.24140398,0.0,1.0
2008-04-08,43.08,43.32,42.9,43.1,2183500,24.639634348549,24.7769025064797,24.5366832301011,24.6510733617099,3817637.00992338,0.0,1.0
2008-04-09,42.85,43.19,42.58,43.02,1634200,24.5080856971989,24.7025489209339,24.3536590195269,24.6053173090664,2857239.4786429,0.0,1.0
2008-04-10,42.83,43.09,42.44,42.77,2125500,24.496646684038,24.6453538551295,24.2735859274007,24.4623296445553,3716229.66090777,0.0,1.0
2008-04-11,41.98,42.6,41.92,42.37,1851800,24.0104886247003,24.3650980326878,23.9761715852176,24.2335493813376,3237691.87770831,0.0,1.0
2008-04-14,42.06,42.3,41.87,41.9,1445600,24.0562446773438,24.1935128352745,23.9475740523154,23.9647325720568,2527490.75408529,0.0,1.0
2008-04-15,42.31,42.4,41.98,42.34,1339100,24.1992323418549,24.2507079010789,24.0104886247003,24.2163908615963,2341285.88046182,0.0,1.0
2008-04-16,43.31,43.34,42.55,42.75,2231000,24.7711829998992,24.7883415196406,24.3365004997856,24.4508906313944,3900686.13196201,0.0,1.0
2008-04-17,43.43,43.58,43.16,43.34,1429800,24.8398170788646,24.9256096775712,24.6853904011926,24.7883415196406,2499865.99349138,0.0,1.0
2008-04-18,43.82,43.95,42.734,43.87,1828300,25.0628778355018,25.1372314210476,24.4417394208657,25.0914753684041,3196604.41733131,0.0,1.0
2008-04-21,43.67,43.76,43.37,43.6,1799400,24.9770852367952,25.0285607960192,24.8055000393819,24.9370486907321,3146075.58308043,0.0,1.0
2008-04-22,43.34,43.53,43.0,43.41,1957700,24.7883415196406,24.897012144669,24.5938782959055,24.8283780657037,3422847.70979023,0.0,1.0
2008-04-23,43.54,43.92,43.15,43.6,2646200,24.9027316512494,25.1200729013063,24.6796708946121,24.9370486907321,4626622.87870815,0.0,1.0
2008-04-24,44.0,44.2,43.43,43.64,2324800,25.1658289539498,25.2802190855587,24.8398170788646,24.9599267170539,4064686.2929562,0.0,1.0
2008-04-25,44.08,44.13,43.59,44.12,2963000,25.2115850065934,25.2401825394956,24.9313291841517,25.2344630329151,5180516.8126416,0.0,1.0
2008-04-28,43.8,44.25,43.77,43.99,1641500,25.051438822341,25.3088166184609,25.0342803025996,25.1601094473694,2870002.81739831,0.0,1.0
2008-04-29,43.66,43.96,43.58,43.83,2278600,24.9713657302147,25.142950927628,24.9256096775712,25.0685973420823,3983910.09425757,0.0,1.0
2008-04-30,44.2,44.92,42.7909,43.66,3183400,25.2802190855587,25.6920235593506,24.4742834133084,24.9713657302147,5565864.73890087,0.0,1.0
2008-05-01,45.21,45.23,43.81,44.01,2842700,25.8578892501834,25.8693282633443,25.0571583289214,25.1715484605303,4970183.98356271,0.0,1.0
2008-05-02,43.09,44.63,42.72,44.42,4362800,24.6453538551295,25.5261578685177,24.4337321116531,25.4060482303284,7627930.72905596,0.0,1.0
2008-05-05,43.43,43.53,42.89,42.89,2161700,24.8398170788646,24.897012144669,24.5309637235206,24.5309637235206,3779521.83391406,0.0,1.0
2008-05-06,43.51,43.68,42.82,43.03,1943700,24.8855731315081,24.9828047433756,24.4909271774575,24.6110368156468,3398370.07382096,0.0,1.0
2008-05-07,43.12,43.8,42.96,43.38,3005600,24.6625123748708,25.051438822341,24.5710002695837,24.8112195459623,5254998.762091,0.0,1.0
2008-05-08,42.85,43.38,42.64,43.36,3572400,24.5080856971989,24.8112195459623,24.3879760590095,24.7997805328015,6245993.33833306,0.0,1.0
2008-05-09,43.1,43.28,42.4,42.63,1870600,24.6510733617099,24.7540244801579,24.2507079010789,24.3822565524291,3270561.84600992,0.0,1.0
2008-05-12,43.78,43.9,42.884,42.9,1619900,25.0399998091801,25.1086338881454,24.5275320195724,24.5366832301011,2832237.32190285,0.0,1.0
2008-05-13,43.75,43.99,43.48,43.78,1650300,25.0228412894387,25.1601094473694,24.8684146117668,25.0399998091801,2885388.76000758,0.0,1.0
2008-05-14,44.12,44.49,43.75,43.8,1522300,25.2344630329151,25.4460847763915,25.0228412894387,25.051438822341,2661593.23114557,0.0,1.0
2008-05-15,44.31,44.39,43.7,44.0,2013200,25.3431336579436,25.3888897105871,24.9942437565365,25.1658289539498,3519884.05238274,0.0,1.0
2008-05-16,43.87,44.26,43.66,44.21,1990600,25.0914753684041,25.3145361250413,24.9713657302147,25.2859385921391,3480370.15431804,0.0,1.0
2008-05-19,43.68,44.02,43.56,43.8,2280100,24.9828047433756,25.1772679671107,24.9141706644103,25.051438822341,3986532.69811142,0.0,1.0
2008-05-20,43.48,43.82,43.27,43.44,2630400,24.8684146117668,25.0628778355018,24.7483049735775,24.845536585445,4598998.11811423,0.0,1.0
2008-05-21,42.84,43.77,42.77,43.61,3520900,24.5023661906184,25.0342803025996,24.4623296445553,24.9427681973125,6155950.6060175,0.0,1.0
2008-05-22,42.51,42.96,42.3,42.82,3328000,24.3136224734638,24.5710002695837,24.1935128352745,24.4909271774575,5818683.75041217,0.0,1.0
2008-05-23,41.81,42.39,41.68,42.39,2897200,23.9132570128328,24.2449883944985,23.838903427287,24.2449883944985,5065471.92358598,0.0,1.0
2008-05-27,42.43,42.55,41.75,41.75,3584000,24.2678664208202,24.3365004997856,23.8789399733501,23.8789399733501,6266274.8081362,0.0,1.0
2008-05-28,42.5,42.84,42.21,42.46,3147600,24.3079029668833,24.5023661906184,24.1420372760505,24.2850249405616,5503271.92692229,0.0,1.0
2008-05-29,42.98,43.26,42.49,42.52,1684500,24.5824392827446,24.742585466997,24.3021834603029,24.3193419800442,2945184.12787539,0.0,1.0
2008-05-30,43.05,43.38,42.8,43.02,2160900,24.6224758288077,24.8112195459623,24.4794881642966,24.6053173090664,3778123.11185868,0.0,1.0
2008-06-02,42.75,43.39,42.425,42.8,2770600,24.4508906313944,24.8169390525428,24.26500666753,24.4794881642966,4844124.15832091,0.0,1.0
2008-06-03,43.1,43.49,42.77,42.83,2751500,24.6510733617099,24.8741341183472,24.4623296445553,24.496646684038,4810729.66924853,0.0,1.0
2008-06-04,43.43,43.6,43.0,43.05,2485800,24.8398170788646,24.9370486907321,24.5938782959055,24.6224758288077,4346179.10660293,0.0,1.0
2008-06-05,44.11,44.165,43.47,43.61,3197500,25.2287435263347,25.2602008125271,24.8626951051863,24.9427681973125,5590517.21512708,0.0,1.0
2008-06-06,42.39,43.83,42.37,43.83,3743600,24.2449883944985,25.0685973420823,24.2335493813376,25.0685973420823,6545319.85818599,0.0,1.0
2008-06-09,43.0,43.24,42.45,43.24,2772800,24.5938782959055,24.7311464538361,24.2793054339811,24.7311464538361,4847970.64397322,0.0,1.0
2008-06-10,43.13,43.44,42.5301,42.74,2380100,24.6682318814513,24.845536585445,24.3251186816905,24.445171124814,4161372.95503485,0.0,1.0
2008-06-11,42.25,43.04,42.17,43.04,3158600,24.3307809932051,24.7857234070426,24.2847108753482,24.7857234070426,5484856.81726653,0.29,1.0
2008-06-12,42.6,43.12,42.2601,42.2601,2470700,24.5323377588293,24.8317935248995,24.3365973455846,24.3365973455846,4290329.81017553,0.0,1.0
2008-06-13,43.14,43.58,42.7301,42.7301,2823800,24.8433110543638,25.096696702577,24.6072592879942,24.6072592879942,4903482.137845,0.0,1.0
2008-06-16,43.23,43.37,42.65,42.89,2423600,24.8951399369528,24.9757626432025,24.5611315824899,24.6993419360608,4208541.43681605,0.0,1.0
2008-06-17,42.9,43.54,42.9,43.3,2299300,24.7051007007929,25.0736616436485,24.7051007007929,24.9354512900777,3992696.53642149,0.0,1.0
2008-06-18,42.45,42.85,42.35,42.66,2695900,24.4459562878475,24.6763068771323,24.3883686405263,24.566890347222,4681385.89681151,0.0,1.0
2008-06-19,42.92,43.17,42.2001,42.35,2132300,24.7166182302571,24.8605873485601,24.3020447571918,24.3883686405263,3702703.79011506,0.0,1.0
2008-06-20,42.6,42.84,42.3,42.49,3829000,24.5323377588293,24.6705481124002,24.3595748168657,24.468991346776,6648995.36291824,0.0,1.0
2008-06-23,42.41,42.79,42.3,42.7,2437300,24.422921228919,24.6417542887396,24.3595748168657,24.5899254061505,4232331.26091424,0.0,1.0
2008-06-24,42.07,42.5,41.83,42.0601,3255800,24.227123228027,24.4747501115081,24.0889128744561,24.2214220509422,5653643.01451793,0.0,1.0
2008-06-25,42.46,42.88,41.9001,41.9001,3158600,24.4517150525796,24.6935831713287,24.1292818152283,24.1292818152283,5484856.81726654,0.0,1.0
2008-06-26,41.87,42.37,41.8,41.9201,3018800,24.1119479333846,24.3998861699906,24.0716365802597,24.1407993446925,5242096.42245431,0.0,1.0
2008-06-27,41.64,41.88,41.2525,41.83,3212900,23.9794963445458,24.1177066981167,23.7563442111762,24.0889128744561,5579147.8719039,0.0,1.0
2008-06-30,41.9,42.38,41.3101,41.63,3526800,24.1292242275809,24.4056449347227,23.7895146960332,23.9737375798137,6124230.04594935,0.0,1.0
2008-07-01,42.63,42.76,41.35,41.35,4614200,24.5496140530257,24.6244779945432,23.8124921673144,23.8124921673144,8012482.21561172,0.0,1.0
2008-07-02,42.1,43.13,42.0,42.7,5088900,24.2443995222233,24.8375522896316,24.1868118749021,24.5899254061505,8836790.93819657,0.0,1.0
2008-07-03,42.08,42.66,41.96,42.37,2049200,24.2328819927591,24.566890347222,24.1637768159737,24.3998861699906,3558402.01036616,0.0,1.0
2008-07-07,42.11,42.62,41.66,42.17,3978400,24.2501582869554,24.5438552882935,23.9910138740101,24.2847108753482,6908425.99943431,0.0,1.0
2008-07-08,42.65,42.66,41.81,42.14,3888100,24.5611315824899,24.566890347222,24.0773953449919,24.2674345811518,6751621.53840752,0.0,1.0
2008-07-09,41.93,43.0,41.93,42.65,2564000,24.1465005217773,24.7626883481141,24.1465005217773,24.5611315824899,4452343.72173475,0.0,1.0
2008-07-10,42.04,42.15,41.48,42.03,2597700,24.2098469338306,24.2731933458839,23.8873561088319,24.2040881690985,4510863.21604928,0.0,1.0
2008-07-11,41.47,42.09,40.97,41.63,3377600,23.8815973440998,24.2386407574912,23.5936591074938,23.9737375798137,5865146.70613545,0.0,1.0
2008-07-14,40.95,42.07,40.78,41.63,2836100,23.5821415780296,24.227123228027,23.4842425775835,23.9737375798137,4924840.88502805,0.0,1.0
2008-07-15,41.06,41.477,40.26,40.73,2741200,23.6454879900829,23.8856284794123,23.1847868115133,23.4554487539229,4760048.59985152,0.0,1.0
2008-07-16,41.85,41.88,40.75,41.13,2057700,24.1004304039203,24.1177066981167,23.4669662833872,23.6857993432077,3573162.12020812,0.0,1.0
2008-07-17,42.4,42.63,41.51,41.93,3142300,24.4171624641869,24.5496140530257,23.9046324030283,24.1465005217773,5456552.13604022,0.0,1.0
2008-07-18,42.6,42.7,42.08,42.52,3391000,24.5323377588293,24.5899254061505,24.2328819927591,24.4862676409723,5888415.5851804,0.0,1.0
2008-07-21,42.6,42.61,41.86,42.44,3422100,24.5323377588293,24.5380965235614,24.1061891686525,24.4401975231154,5942420.22236681,0.0,1.0
2008-07-22,43.2,43.2,42.34,42.55,2465600,24.8778636427565,24.8778636427565,24.3826098757942,24.5035439351687,4281473.74427036,0.0,1.0
2008-07-23,42.65,43.34,42.41,43.26,4126600,24.5611315824899,24.9584863490062,24.422921228919,24.9124162311492,7165772.85573737,0.0,1.0
2008-07-24,41.31,41.93,41.19,41.93,5313500,23.7894571083859,24.1465005217773,23.7203519316004,24.1465005217773,9226805.13472604,0.0,1.0
2008-07-25,41.09,41.69,40.95,41.66,3075300,23.6627642842793,24.0082901682064,23.5821415780296,23.9910138740101,5340207.74081546,0.0,1.0
2008-07-28,40.41,41.0,40.38,40.83,2815400,23.2711682824951,23.6109354016902,23.2538919882988,23.5130364012441,4888895.67635414,0.0,1.0
2008-07-29,40.55,40.79,40.27,40.3,3565600,23.3517909887448,23.4900013423157,23.1905455762454,23.2078218704418,6191605.60616904,0.0,1.0
2008-07-30,41.57,41.8,40.66,40.89,2746200,23.939184991421,24.0716365802597,23.4151374007981,23.5475889896369,4768731.0174056,0.0,1.0
2008-07-31,42.71,43.155,42.0,42.16,5206400,24.5956841708826,24.8519492014619,24.1868118749021,24.278952110616,9040827.75071756,0.0,1.0
2008-08-01,42.95,43.18,42.13,42.92,3167800,24.7338945244535,24.8663461132922,24.2616758164197,24.7166182302571,5500832.46556604,0.0,1.0
2008-08-04,43.43,43.66,42.79,42.99,2734500,25.0103152315952,25.142766820434,24.6417542887396,24.756929583382,4748414.16032905,0.0,1.0
2008-08-05,44.25,44.29,43.36,43.69,2741000,25.482533939629,25.5055689985575,24.9700038784704,25.1600431146303,4759701.30314936,0.0,1.0
2008-08-06,44.45,44.46,43.56,44.0,2564000,25.5977092342714,25.6034679990035,25.0851791731128,25.338564821326,4452343.72173475,0.0,1.0
2008-08-07,43.74,44.25,43.35,44.05,2107400,25.1888369382909,25.482533939629,24.9642451137383,25.3673586449866,3659465.35069572,0.0,1.0
2008-08-08,45.01,45.03,43.64,43.7,3255900,25.9202000592701,25.9317175887344,25.1312492909697,25.1658018793625,5653816.66286903,0.0,1.0
2008-08-11,45.39,45.63,44.63,44.7,2505000,26.1390331190907,26.2772434726615,25.7013669994496,25.7416783525744,4349891.19459654,0.0,1.0
2008-08-12,45.2,45.47,44.96,45.09,1555600,26.0296165891804,26.1851032369476,25.8914062356095,25.9662701771271,2701273.7494269,0.0,1.0
2008-08-13,45.0,45.29,44.56,44.99,1621600,25.914441294538,26.0814454717695,25.6610556463247,25.9086825298059,2815881.66114082,0.0,1.0
2008-08-14,45.34,45.5,44.6,44.75,1742000,26.1102392954301,26.202379531144,25.6840907052532,25.770472176235,3024954.27584318,0.0,1.0
2008-08-15,45.71,45.83,45.04,45.44,2102300,26.3233135905185,26.3924187673039,25.9374763534665,26.1678269427513,3650609.28479055,0.0,1.0
2008-08-18,45.31,45.855,45.11,45.7,1572800,26.0929630012337,26.4068156791342,25.9777877065913,26.3175548257864,2731141.26581295,0.0,1.0
2008-08-19,44.18,44.63,43.5,43.51,3098900,25.4422225865042,25.7013669994496,25.0506265847201,25.0563853494522,5381188.75167075,0.0,1.0
2008-08-20,44.2,44.73,43.91,44.4,1949400,25.4537401159684,25.7589546467708,25.286735938737,25.5689154106108,3385100.95598664,0.0,1.0
2008-08-21,44.72,44.8,43.6709,43.88,1940400,25.7531958820386,25.7992659998956,25.149043873992,25.2694596445406,3369472.60438928,0.0,1.0
2008-08-22,45.13,45.32,44.7,44.97,1668200,25.9893052360556,26.0987217659658,25.7416783525744,25.8971650003416,2896801.79274489,0.0,1.0
2008-08-25,44.1,44.91,44.01,44.91,1522800,25.3961524686472,25.8626124119489,25.3443235860582,25.8626124119489,2644317.09027211,0.0,1.0
2008-08-26,44.23,44.41,43.78,44.12,1528100,25.4710164101648,25.5746741753429,25.2118719972194,25.4076699981115,2653520.45287943,0.0,1.0
2008-08-27,44.79,44.9199,44.14,44.35,1846700,25.7935072351635,25.8683135890337,25.4191875275757,25.5401215869502,3206764.09942572,0.0,1.0
2008-08-28,44.93,45.0,44.64,44.79,2143900,25.8741299414132,25.914441294538,25.7071257641817,25.7935072351635,3722846.99884053,0.0,1.0
2008-08-29,44.38,44.88,44.3,44.66,2037700,25.5573978811466,25.8453361177526,25.5113277632896,25.7186432936459,3538432.44999177,0.0,1.0
2008-09-02,45.13,45.58,44.91,44.92,2970700,25.9893052360556,26.2484496490009,25.8626124119489,25.868371176681,5158571.56558401,0.0,1.0
2008-09-03,45.75,45.865,44.97,45.22,4575200,26.346348649447,26.4125744438663,25.8971650003416,26.0411341186446,7944759.35868986,0.0,1.0
2008-09-04,44.5,45.94,44.44,45.64,3440700,25.626503057932,26.4557651793572,25.5919504695393,26.2830022373936,5974718.81566801,0.0,1.0
2008-09-05,44.16,44.28,43.55,44.21,3320300,25.43070505704,25.4998102338254,25.0794204083807,25.4594988807006,5765646.20096562,0.0,1.0
2008-09-08,45.84,45.84,44.77,44.81,4011000,26.398177532036,26.398177532036,25.7819897056992,25.8050247646277,6965035.36188694,0.0,1.0
2008-09-09,44.87,45.97,44.81,45.82,3869600,25.8395773530204,26.4730414735536,25.8050247646277,26.3866600025718,6719496.59345742,0.0,1.0
2008-09-10,44.59,45.23,44.17,45.23,2481700,25.8453361177526,26.2162940705528,25.6018949612274,26.2162940705528,4281584.9829088,0.29,1.0
2008-09-11,45.13,45.19,43.65,44.08,2946100,26.1583318904277,26.1931091985028,25.3004916245772,25.5497289991149,5082797.08189856,0.0,1.0
2008-09-12,45.27,45.36,44.63,44.75,2425300,26.2394789426028,26.2916449047153,25.8685209898026,25.9380756059526,4184280.15434933,0.0,1.0
2008-09-15,44.29,45.49,44.21,44.51,3260500,25.6714495773775,26.3669957388779,25.6250798332774,25.7989663736525,5625219.7432301,0.0,1.0
2008-09-16,44.43,44.75,42.94,43.85,5135800,25.7525966295525,25.9380756059526,24.8889601456895,25.4164159848273,8860605.29283276,0.0,1.0
2008-09-17,42.4,44.06,42.36,43.89,4232900,24.5759643730143,25.5381365630899,24.5527795009643,25.4396008568773,7302865.40442225,0.0,1.0
2008-09-18,43.55,44.35,41.66,43.09,6166900,25.2425294444522,25.7062268854525,24.1470442400891,24.9759034158771,10639523.8872951,0.0,1.0
2008-09-19,44.62,45.75,43.92,44.73,5642300,25.8627247717901,26.517697407203,25.4569895109148,25.9264831699276,9734450.96065856,0.0,1.0
2008-09-22,43.04,44.52,42.74,44.44,3037400,24.9469223258145,25.804762591665,24.7730357854394,25.758392847565,5240313.58628651,0.0,1.0
2008-09-23,42.4,43.61,42.38,43.07,2326700,24.5759643730143,25.2773067525272,24.5643719369893,24.964310979852,4014169.23066202,0.0,1.0
2008-09-24,42.54,42.84,42.03,42.48,2507200,24.6571114251894,24.8309979655645,24.3615043065517,24.6223341171143,4325579.18731069,0.0,1.0
2008-09-25,43.12,43.52,42.51,42.84,2526800,24.9932920699146,25.2251407904147,24.6397227711519,24.8309979655645,4359394.34049803,0.0,1.0
2008-09-26,43.73,43.83,42.57,42.66,2267700,25.3468613686773,25.4048235488023,24.6745000792269,24.7266660413394,3912378.71851646,0.0,1.0
2008-09-29,41.65,43.45,41.07,43.16,4358500,24.1412480220766,25.1845672643272,23.8050673773514,25.0164769419646,7519558.42688803,0.0,1.0
2008-09-30,42.75,42.81,41.6,42.1,4264600,24.7788320034519,24.813609311527,24.1122669320141,24.4020778326392,7357556.23891402,0.0,1.0
2008-10-01,42.13,42.93,41.88,42.37,4000700,24.4194664866767,24.883163927677,24.2745610363641,24.5585757189768,6902259.35492738,0.0,1.0
2008-10-02,41.0,41.99,41.0,41.8,4191600,23.7644938512638,24.3383194345017,23.7644938512638,24.2281912922641,7231612.04592038,0.0,1.0
2008-10-03,41.28,42.7,41.21,41.48,4337400,23.9267879556139,24.7498509133894,23.8862144295264,24.042712315864,7483155.37932413,0.0,1.0
2008-10-06,38.5,41.0,37.86,40.54,7898700,22.315439348138,23.7644938512638,21.9444813953378,23.4978678226887,13627334.2082048,0.0,1.0
2008-10-07,37.63,39.28,37.49,38.92,6519400,21.8111683810502,22.7675443531133,21.7300213288752,22.5588805046631,11247679.0657919,0.0,1.0
2008-10-08,37.52,38.3,36.55,36.85,7093000,21.7474099829127,22.1995149878879,21.1851768356998,21.3590633760749,12237289.8753968,0.0,1.0
2008-10-09,34.8,38.5,34.8,38.0,7629600,20.1708386835118,22.315439348138,20.1708386835118,22.0256284475128,13163065.957046,0.0,1.0
2008-10-10,33.51,35.35,32.19,34.53,13436800,19.4231265598988,20.4896306741994,18.6580257822484,20.0143407971742,23182012.7728368,0.0,1.0
2008-10-13,34.8,35.31,33.52,34.36,6099700,20.1708386835118,20.4664458021494,19.4289227779113,19.9158050909616,10523586.2192242,0.0,1.0
2008-10-14,35.45,36.29,34.59,36.27,6358400,20.5475928543245,21.0344751673748,20.0491181052492,21.0228827313497,10969911.7360387,0.0,1.0
2008-10-15,32.98,35.07,32.72,35.04,6134900,19.1159270052361,20.3273365698493,18.9652253369111,20.3099479158118,10584315.4739281,0.0,1.0
2008-10-16,33.36,33.67,30.83,33.0,6349700,19.3361832897113,19.5158660480989,17.8697401325479,19.1275194412611,10954901.9486546,0.0,1.0
2008-10-17,33.77,34.49,32.23,32.98,7344200,19.5738282282239,19.9911559251242,18.6812106542984,19.1159270052361,12670675.9203284,0.0,1.0
2008-10-20,35.38,35.43,33.67,34.13,5631900,20.507019328237,20.5360004182995,19.5158660480989,19.782492076674,9716508.22631424,0.0,1.0
2008-10-21,34.09,35.38,33.9,35.34,3306200,19.759307204624,20.507019328237,19.6491790623864,20.4838344561869,5704064.25856998,0.0,1.0
2008-10-22,32.98,33.93,32.62,33.82,5033700,19.1159270052361,19.666567716424,18.907263156786,19.6028093182864,8684455.94893344,0.0,1.0
2008-10-23,34.02,34.11,32.25,32.51,4828700,19.7187336785365,19.770899640649,18.6928030903234,18.8435047586485,8330777.05080056,0.0,1.0
2008-10-24,32.63,33.62,32.0,32.06,3311500,18.9130593747985,19.4868849580364,18.5478976400108,18.5826749480858,5713208.1520339,0.0,1.0
2008-10-27,31.03,32.59,30.99,32.09,4827800,17.985664492798,18.8898745027485,17.962479620748,18.6000636021233,8329224.31417461,0.0,1.0
2008-10-28,34.7,35.0,31.05,31.66,4743800,20.1128765033867,20.2867630437618,17.997256928823,18.3508262275857,8184302.22908604,0.0,1.0
2008-10-29,33.28,35.25,33.06,35.19,3841400,19.2898135456112,20.4316684940744,19.1622967493362,20.3968911859994,6627424.9721344,0.0,1.0
2008-10-30,32.93,34.8,32.8,34.27,3599900,19.0869459151736,20.1708386835118,19.0115950810111,19.8636391288491,6210773.97750471,0.0,1.0
2008-10-31,34.95,35.37,32.5,33.14,3987400,20.2577819536993,20.5012231102244,18.837708540636,19.2086664934362,6879313.35812169,0.0,1.0
2008-11-03,33.27,35.25,33.19,35.25,3795100,19.2840173275987,20.4316684940744,19.2376475834987,20.4316684940744,6547545.2990439,0.0,1.0
2008-11-04,36.23,36.44,33.51,33.71,6169500,20.9996978592997,21.1214184375623,19.4231265598988,19.5390509201489,10644009.5708812,0.0,1.0
2008-11-05,34.66,36.05,34.51,35.85,4027400,20.0896916313367,20.8953659350747,20.0027483611492,20.7794415748246,6948323.87483054,0.0,1.0
2008-11-06,34.32,35.105,34.0,34.27,4668000,19.8926202189116,20.3476233328931,19.7071412425115,19.8636391288491,8053527.29992276,0.0,1.0
2008-11-07,35.43,35.79,34.01,34.5,3271300,20.5360004182995,20.7446642667496,19.712937460524,19.9969521431367,5643852.58274149,0.0,1.0
2008-11-10,35.55,36.65,35.34,35.92,3671500,20.6055550344495,21.2431390158249,20.4838344561869,20.8200151009121,6334302.80241354,0.0,1.0
2008-11-11,34.99,35.48,34.2,35.39,4216100,20.2809668257493,20.564981508362,19.8230656027616,20.5128155462495,7273880.98740454,0.0,1.0
2008-11-12,33.9,34.98,33.71,33.86,5037200,19.6491790623864,20.2751706077368,19.5390509201489,19.6259941903364,8690494.36914547,0.0,1.0
2008-11-13,36.58,36.59,33.03,33.98,4355800,21.2025654897374,21.2083617077499,19.1449080952987,19.6955488064865,7514900.21701017,0.0,1.0
2008-11-14,35.12,37.12,34.9,35.74,3818500,20.3563176599119,21.5155612624125,20.2288008636368,20.7156831766871,6587916.45131855,0.0,1.0
2008-11-17,34.83,35.71,34.28,34.59,2939200,20.1882273375493,20.6982945226496,19.8694353468616,20.0491181052492,5070892.76776627,0.0,1.0
2008-11-18,35.22,35.74,34.0,34.96,3811000,20.4142798400369,20.7156831766871,19.7071412425115,20.2635781717118,6574976.97943565,0.0,1.0
2008-11-19,34.11,36.63,34.03,35.22,4241900,19.770899640649,21.2315465797999,19.724529896549,20.4142798400369,7318392.77068175,0.0,1.0
2008-11-20,32.13,34.68,32.0,33.77,5345600,18.6232484741734,20.1012840673617,18.5478976400108,19.5738282282239,9222565.45297065,0.0,1.0
2008-11-21,35.25,35.28,31.67,31.98,7373000,20.4316684940744,20.4490571481119,18.3566224455982,18.5363052039858,12720363.4923587,0.0,1.0
2008-11-24,37.47,37.7,34.97,35.9,6577000,21.7184288928502,21.8517419071377,20.2693743897243,20.8084226648871,11347054.2098526,0.0,1.0
2008-11-25,37.54,38.17,36.55,37.53,4940600,21.7590024189377,22.1241641537254,21.1851768356998,21.7532062009252,8523833.97129356,0.0,1.0
2008-11-26,40.18,40.24,36.45,38.13,6987100,23.2892039742386,23.3239812823136,21.1272146555748,22.1009792816754,12054584.5324101,0.0,1.0
2008-11-28,41.06,41.27,39.75,39.9,2558400,23.7992711593389,23.9209917376014,23.0399665997009,23.1269098698885,4413912.64869802,0.0,1.0
2008-12-01,37.71,40.97,37.66,40.96,5530100,21.8575381251502,23.7471051972263,21.8285570350877,23.7413089792138,9540876.46129026,0.0,1.0
2008-12-02,38.4,39.22,37.6404,37.68,5620500,22.257477168013,22.7327670450382,21.8171964477832,21.8401494711127,9696840.22905223,0.0,1.0
2008-12-03,38.56,38.73,37.07,38.37,8010600,22.350216656213,22.4487523624256,21.48658017235,22.2400885139755,13820391.1286978,0.0,1.0
2008-12-04,36.52,38.85,36.11,38.25,5209700,21.1677881816623,22.5183069785756,20.9301432431497,22.1705338978254,8988102.22245237,0.0,1.0
2008-12-05,37.59,38.22,35.22,36.15,6204900,21.7879835090002,22.1531452437879,20.4142798400369,20.9533281151997,10705083.8781685,0.0,1.0
2008-12-08,38.61,38.71,37.59,37.84,6720400,22.3791977462755,22.4371599264006,21.7879835090002,21.9328889593128,11594456.9122539,0.0,1.0
2008-12-09,39.12,39.51,38.0,38.53,6022900,22.6748048649132,22.9008573674008,22.0256284475128,22.3328280021755,10391086.0271433,0.0,1.0
2008-12-10,38.5,38.86,37.4,37.8,6774700,22.5067145425506,22.7171669382732,21.8636655556206,22.0975015508679,11588806.0652695,0.33,1.0
2008-12-11,37.32,39.03,37.25,38.31,4507400,21.8168983565711,22.8165472362533,21.7759770574029,22.3956424448082,7710361.26449819,0.0,1.0
2008-12-12,38.27,38.3299,36.81,37.1,4013700,22.3722588452834,22.4072757855717,21.5187574626309,21.6882885591851,6865837.73512809,0.0,1.0
2008-12-15,37.47,38.69,37.19,38.69,4552400,21.9045868547889,22.6177866402931,21.7409016581158,22.6177866402931,7787338.29269677,0.0,1.0
2008-12-16,37.92,37.98,36.51,37.69,2723835,22.1676523494421,22.2027277487291,21.3433804661954,22.0331966521749,4659393.8578525,0.0,1.0
2008-12-17,37.25,37.94,36.99,37.43,2555549,21.7759770574029,22.1793441492044,21.6239836604921,21.8812032552641,4371523.72079847,0.0,1.0
2008-12-18,36.64,37.85,36.0,37.23,6799800,21.4193771646508,22.1267310502738,21.0452395722551,21.7642852576405,11631742.140998,0.0,1.0
2008-12-19,37.6,37.73,36.55,37.505,14554600,21.9805835532442,22.0565802516996,21.3667640657201,21.925047504373,24897107.8804334,0.0,1.0
2008-12-22,37.78,38.14,36.91,36.91,5336400,22.0858097511055,22.2962621468281,21.5772164614427,21.5772164614427,9128449.18397925,0.0,1.0
2008-12-23,37.79,39.38,37.51,38.31,4086200,22.0916556509867,23.0211537320946,21.9279704543136,22.3956424448082,6989856.28055918,0.0,1.0
2008-12-24,38.17,39.0,37.66,38.55,1179000,22.3137998464716,22.7990095366097,22.0156589525313,22.5359440419565,2016798.1388036,0.0,1.0
2008-12-26,38.14,38.77,37.9,38.12,1225300,22.2962621468281,22.6645538393425,22.1559605496797,22.2845703470657,2095998.94781683,0.0,1.0
2008-12-29,38.08,38.32,37.59,38.32,2409400,22.261186747541,22.4014883446893,21.9747376533631,22.4014883446893,4121521.14981627,0.0,1.0
2008-12-30,39.13,39.25,38.24,38.71,3256700,22.8750062350651,22.9451570336393,22.3547211456399,22.6294784400554,5570913.06076478,0.0,1.0
2008-12-31,39.34,39.45,38.28,38.85,3238600,22.9977701325699,23.0620750312629,22.3781047451646,22.711321038392,5539951.18942268,0.0,1.0
2009-01-02,40.41,40.49,38.96,39.62,4021800,23.6232814198564,23.6700486189058,22.775625937085,23.161455329243,6879693.60020382,0.0,1.0
2009-01-05,40.0,40.65,39.6,39.97,4875000,23.3835995247279,23.7635830170047,23.1497635294806,23.3660618250844,8339178.0548495,0.0,1.0
2009-01-06,40.81,40.99,39.6204,40.24,6802900,23.8571174151036,23.9623436129649,23.1616891652382,23.5239011218763,11637045.0029407,0.0,1.0
2009-01-07,40.11,40.54,39.84,40.21,6223300,23.4479044234209,23.6992781183117,23.290065126629,23.5063634222327,10645580.8797425,0.0,1.0
2009-01-08,40.61,40.61,39.55,40.1,5588200,23.74019941748,23.74019941748,23.1205340300747,23.4420585235397,9559178.42176615,0.0,1.0
2009-01-09,38.61,40.76,38.5,40.62,5674800,22.5710194412436,23.8278879156977,22.5067145425506,23.7460453173612,9707316.43603281,0.0,1.0
2009-01-12,38.56,38.99,38.24,38.91,5384500,22.5417899418377,22.7931636367285,22.3547211456399,22.7463964376791,9210729.07412043,0.0,1.0
2009-01-13,38.92,39.13,38.48,38.57,4954100,22.7522423375603,22.8750062350651,22.4950227427882,22.5476358417189,8474486.56441637,0.0,1.0
2009-01-14,37.94,38.66,37.76,38.33,5236700,22.1793441492044,22.6002489406495,22.0741179513431,22.4073342445705,8957902.30150367,0.0,1.0
2009-01-15,39.18,39.36,37.74,37.76,7756000,22.904235734471,23.0094619323323,22.0624261515808,22.0741179513431,13267418.4601872,0.0,1.0
2009-01-16,39.42,39.71,38.59,39.71,6291700,23.0445373316194,23.2140684281736,22.5593276414813,23.2140684281736,10762585.9626044,0.0,1.0
2009-01-20,37.64,39.97,37.59,39.48,9068800,22.003967152769,23.3660618250844,21.9747376533631,23.0796127309064,15513094.9628347,0.0,1.0
2009-01-21,37.48,38.21,36.75,37.66,10268300,21.91043275467,22.3371834459963,21.4836820633438,22.0156589525313,17564960.4144844,0.0,1.0
2009-01-22,36.73,37.47,36.45,36.7,8828000,21.4719902635814,21.9045868547889,21.3083050669083,21.4544525639379,15101182.3319408,0.0,1.0
2009-01-23,37.09,37.36,36.0,36.45,7592800,21.682442659304,21.8402819560959,21.0452395722551,21.3083050669083,12988248.4379202,0.0,1.0
2009-01-26,37.64,38.08,36.8,36.85,5492100,22.003967152769,22.261186747541,21.5129115627497,21.5421410621556,9394789.70154642,0.0,1.0
2009-01-27,37.15,37.61,36.11,36.52,9693300,21.717518058591,21.9864294531254,21.1095444709481,21.3492263660766,16581365.0541688,0.0,1.0
2009-01-28,37.46,38.5,37.1,37.6,7721300,21.8987409549077,22.5067145425506,21.6882885591851,21.9805835532442,13208060.6184429,0.0,1.0
2009-01-29,36.68,37.93,36.66,37.09,6063100,21.4427607641755,22.1734982493232,21.4310689644131,21.682442659304,10371542.6593555,0.0,1.0
2009-01-30,36.33,37.45,36.25,36.79,6205200,21.2381542683341,21.8928950550265,21.1913870692847,21.5070656628685,10614619.0084004,0.0,1.0
2009-02-02,36.64,37.035,35.77,36.05,6902600,21.4193771646508,21.6502902099575,20.9107838749879,21.074469071661,11807591.8854162,0.0,1.0
2009-02-03,39.04,39.97,38.5,38.95,13145200,22.8223931361344,23.3660618250844,22.5067145425506,22.7697800372038,22486187.3572529,0.0,1.0
2009-02-04,37.96,39.08,37.84,38.95,6981700,22.1910359489668,22.8457767356592,22.1208851503926,22.7697800372038,11942900.3949831,0.0,1.0
2009-02-05,38.76,38.81,37.4,37.7,7249500,22.6587079394613,22.6879374388673,21.8636655556206,22.0390425520561,12400999.2427962,0.0,1.0
2009-02-06,39.57,39.68,38.04,39.02,7116900,23.1322258298371,23.1965307285301,22.2378031480162,22.8107013363721,12174173.5997043,0.0,1.0
2009-02-09,39.25,39.64,39.03,39.2,4320300,22.9451570336393,23.1731471290054,22.8165472362533,22.9159275342334,7390307.88725461,0.0,1.0
2009-02-10,37.58,39.25,37.56,38.76,6741300,21.9688917534819,22.9451570336393,21.9571999537195,22.6587079394613,11531672.0043399,0.0,1.0
2009-02-11,37.96,38.13,37.41,37.73,4223200,22.1910359489668,22.2904162469469,21.8695114555018,22.0565802516996,7224208.56640828,0.0,1.0
2009-02-12,37.86,38.2,36.85,37.5,6795600,22.132576950155,22.3313375461152,21.5421410621556,21.9221245544324,11624557.6183662,0.0,1.0
2009-02-13,37.17,37.99,37.17,37.86,5142600,21.7292098583534,22.2085736486103,21.7292098583534,22.132576950155,8796934.78253723,0.0,1.0
2009-02-17,36.48,37.24,36.2,37.24,7450500,21.3258427665519,21.7701311575217,21.1621575698788,21.7701311575217,12744829.9687499,0.0,1.0
2009-02-18,36.84,37.02,36.05,36.33,5100900,21.5362951622744,21.6415213601357,21.074469071661,21.2381542683341,8725602.73640652,0.0,1.0
2009-02-19,35.67,37.25,35.66,36.95,6763400,20.8523248761761,21.7759770574029,20.8464789762949,21.6006000609674,11569476.2781885,0.0,1.0
2009-02-20,35.87,36.04,35.04,35.98,6854200,20.9692428737998,21.0686231717798,20.4840331836616,21.0335477724928,11724798.815087,0.0,1.0
2009-02-23,34.25,36.15,34.2,35.62,6910000,20.0222070930483,21.1329280704728,19.9929775936424,20.8230953767702,11820250.3300533,0.0,1.0
2009-02-24,35.3,35.5,34.06,34.075,6576000,20.6360265805724,20.752944578196,19.9111349953058,19.9199038451276,11248909.720757,0.0,1.0
2009-02-25,34.91,35.48,34.37,34.98,5513100,20.4080364852063,20.7412527784337,20.0923578916225,20.4489577843746,9430712.31470578,0.0,1.0
2009-02-26,34.18,35.11,34.0,35.0,5811700,19.98128579388,20.5249544828299,19.8760595960187,20.4606495841369,9941497.66181924,0.0,1.0
2009-02-27,34.15,34.7,33.47,33.9,8067200,19.9637480942365,20.2852725877015,19.5662269023161,19.8176005972069,13799757.3751962,0.0,1.0
2009-03-02,33.03,34.18,33.0,33.84,7431500,19.3090073075441,19.98128579388,19.2914696079005,19.7825251979198,12712328.5568439,0.0,1.0
2009-03-03,33.06,33.83,32.68,33.46,6864000,19.3265450071876,19.7766792980386,19.1044008117027,19.5603810024349,11741562.7012281,0.0,1.0
2009-03-04,34.0,34.45,32.79,33.85,7416500,19.8760595960187,20.1391250906719,19.1687057103957,19.788371097801,12686669.5474444,0.0,1.0
2009-03-05,32.8,33.95,32.59,33.26,6459600,19.1745516102769,19.8468300966128,19.0517877127721,19.4434630048113,11049795.8078166,0.0,1.0
2009-03-06,33.28,33.48,32.0299,32.0299,8609900,19.4551548045736,19.5720728021973,18.7243588604271,18.7243588604271,14728100.3352715,0.0,1.0
2009-03-09,33.2,33.75,32.8,33.08,6426900,19.4083876055242,19.7299120989892,19.1745516102769,19.33823680695,10993859.1673256,0.0,1.0
2009-03-10,34.61,34.64,32.896,33.5,6643700,20.2326594887708,20.2501971884144,19.2306722491362,19.5837646019596,11364717.3831802,0.0,1.0
2009-03-11,34.26,35.426,34.02,35.0,5350600,20.2209676890085,20.9091652466671,20.0793146754252,20.6577311475568,9065419.55950222,0.33,1.0
2009-03-12,35.12,35.25,33.44,33.44,5067600,20.7285576543484,20.8052863700394,19.7369865592657,19.7369865592657,8585938.05549538,0.0,1.0
2009-03-13,35.36,35.96,34.42,34.92,3726500,20.8702106679317,21.2243432018898,20.3154030313973,20.6105134763624,6313737.89640134,0.0,1.0
2009-03-16,35.36,35.98,34.88,35.98,4129900,20.8702106679317,21.2361476196884,20.5869046407652,21.2361476196884,6997210.82472774,0.0,1.0
2009-03-17,36.63,36.75,35.0,35.35,5575200,21.619791198143,21.6906177049346,20.6577311475568,20.8643084590324,9445955.05702854,0.0,1.0
2009-03-18,37.11,37.31,36.0,36.18,5978200,21.9030972253095,22.0211414032956,21.247952037487,21.3541917976744,10128750.2729818,0.0,1.0
2009-03-19,36.72,37.32,36.41,37.32,4384700,21.6729110782367,22.0270436121949,21.4899426023584,22.0270436121949,7428913.60642723,0.0,1.0
2009-03-20,36.3,37.35,35.87,37.22,6335500,21.4250183044661,22.0447502388928,21.1712233217961,21.9680215232018,10734116.8503021,0.0,1.0
2009-03-23,37.29,37.49,36.5,36.79,7677500,22.0093369854969,22.127381163483,21.5430624824521,21.7142265405319,13007841.8622357,0.0,1.0
2009-03-24,36.56,37.0,36.3,36.99,5454900,21.5784757358479,21.8381729274172,21.4250183044661,21.8322707185179,9242133.0608023,0.0,1.0
2009-03-25,35.62,36.3,34.99,35.8,9479600,21.0236680993135,21.4250183044661,20.6518289386575,21.129907859501,16061105.5313904,0.0,1.0
2009-03-26,36.5,36.79,35.54,36.42,7266300,21.5430624824521,21.7142265405319,20.9764504281191,21.4958448112577,12311153.5426328,0.0,1.0
2009-03-27,35.5,36.25,35.36,35.62,3866300,20.9528415925219,21.3955072599695,20.8702106679317,21.0236680993135,6550598.37081888,0.0,1.0
2009-03-30,35.24,35.33,34.77,35.19,4601300,20.7993841611401,20.8525040412338,20.5219803428729,20.7698731166435,7795894.8564904,0.0,1.0
2009-03-31,35.16,35.55,34.99,35.39,5457400,20.7521664899456,20.9823526370184,20.6518289386575,20.8879172946296,9246368.76313452,0.0,1.0
2009-04-01,35.1,35.47,34.26,34.41,4707700,20.7167532365498,20.935134965824,20.2209676890085,20.309500822498,7976166.34774955,0.0,1.0
2009-04-02,36.22,36.715,35.41,35.69,5790200,21.3778006332716,21.6699599737871,20.8997217124282,21.0649835616086,9810225.45759914,0.0,1.0
2009-04-03,36.67,36.7,36.0,36.49,3597300,21.6434000337402,21.6611066604381,21.247952037487,21.5371602735528,6094836.79987243,0.0,1.0
2009-04-06,36.22,36.55,35.76,36.4,3852300,21.3778006332716,21.5725735269486,21.1062990239038,21.4840403934591,6526878.43775848,0.0,1.0
2009-04-07,35.25,35.98,35.23,35.55,3997400,20.8052863700394,21.2361476196884,20.7934819522407,20.9823526370184,6772718.60112028,0.0,1.0
2009-04-08,35.26,35.75,34.82,35.69,3012300,20.8111885789387,21.1003968150044,20.5514913873694,21.0649835616086,5103682.45413384,0.0,1.0
2009-04-09,36.2,36.25,34.68,34.76,4660700,21.365996215473,21.3955072599695,20.4688604627791,20.5160781339736,7896535.14390389,0.0,1.0
2009-04-13,36.05,36.24,35.75,35.86,3298900,21.2774630819835,21.3896050510702,21.1003968150044,21.1653211128968,5589263.36949911,0.0,1.0
2009-04-14,35.63,35.99,35.38,35.94,3450600,21.0295703082128,21.2420498285877,20.8820150857303,21.2125387840912,5846285.78701799,0.0,1.0
2009-04-15,35.53,35.6,35.18,35.5,4178900,20.9705482192198,21.0118636815149,20.7639709077442,20.9528415925219,7080230.59043918,0.0,1.0
2009-04-16,36.52,36.66,35.71,35.75,3657600,21.5548669002507,21.6374978248409,21.0767879794072,21.1003968150044,6197001.94012548,0.0,1.0
2009-04-17,36.11,36.81,35.92,36.81,4173500,21.3128763353793,21.7260309583305,21.2007343662926,21.7260309583305,7071081.4734016,0.0,1.0
2009-04-20,35.5,36.32,35.39,36.14,3916700,20.9528415925219,21.4368227222647,20.8879172946296,21.3305829620772,6635990.12983636,0.0,1.0
2009-04-21,36.04,36.38,35.41,35.64,4728100,21.2715608730842,21.4722359756605,20.8997217124282,21.0354725171121,8010729.67878042,0.0,1.0
2009-04-22,35.54,36.3,35.42,36.17,4012800,20.9764504281191,21.4250183044661,20.9056239213275,21.3482895887751,6798810.52748675,0.0,1.0
2009-04-23,34.98,35.54,34.611,35.45,3854100,20.6459267297582,20.9764504281191,20.428135221374,20.9233305480254,6529928.14343766,0.0,1.0
2009-04-24,35.35,36.03,34.88,36.03,6155400,20.8643084590324,21.2656586641849,20.5869046407652,21.2656586641849,10428976.8542892,0.0,1.0
2009-04-27,34.46,35.11,34.35,34.5,4925300,20.3390118669945,20.7226554454491,20.2740875691022,20.3626207025917,8344841.87874563,0.0,1.0
2009-04-28,34.66,35.03,34.08,34.5,3971100,20.4570560449805,20.6754377742547,20.114727928821,20.3626207025917,6728159.01258539,0.0,1.0
2009-04-29,35.42,35.74,34.74,34.85,3585100,20.9056239213275,21.0944946061051,20.504273716175,20.5691980140673,6074166.57249121,0.0,1.0
2009-04-30,35.2,35.69,34.78,34.79,6125700,20.7757753255428,21.0649835616086,20.5278825517722,20.5337847606715,10378656.7105825,0.0,1.0
2009-05-01,35.52,35.6,34.54,35.11,4170600,20.9646460103205,21.0118636815149,20.3862295381889,20.7226554454491,7066168.05869623,0.0,1.0
2009-05-04,34.86,35.82,34.57,35.82,7752600,20.5751002229666,21.1417122772996,20.4039361648868,21.1417122772996,13135082.3602955,0.0,1.0
2009-05-05,35.68,36.66,34.51,34.6,7984700,21.0590813527093,21.6374978248409,20.368522911491,20.4216427915847,13528324.9648185,0.0,1.0
2009-05-06,36.82,37.05,35.78,36.03,5828900,21.7319331672298,21.8676839719137,21.1181034417024,21.2656586641849,9875794.1297018,0.0,1.0
2009-05-07,36.39,37.22,36.13,36.72,5598800,21.4781381845598,21.9680215232018,21.3246807531779,21.6729110782367,9485940.08704464,0.0,1.0
2009-05-08,36.84,37.1,36.13,36.7,4775000,21.7437375850284,21.8971950164102,21.3246807531779,21.6611066604381,8090191.45453278,0.0,1.0
2009-05-11,36.82,37.06,35.78,36.11,3755400,21.7319331672298,21.873586180813,21.1181034417024,21.3128763353793,6362702.61536176,0.0,1.0
2009-05-12,37.01,37.13,36.42,36.84,3923200,21.8440751363165,21.9149016431081,21.4958448112577,21.7437375850284,6647002.95590011,0.0,1.0
2009-05-13,36.3,36.9,36.12,36.7,3543900,21.4250183044661,21.7791508384242,21.3187785442786,21.6611066604381,6004362.19805628,0.0,1.0
2009-05-14,36.17,36.76,36.01,36.58,4671500,21.3482895887751,21.6965199138339,21.2538542463863,21.5902801536465,7914833.37797906,0.0,1.0
2009-05-15,35.79,36.45,35.7299,36.21,4418900,21.1240056506017,21.5135514379556,21.0885333751169,21.3718984243723,7486858.01433192,0.0,1.0
2009-05-18,36.36,36.4,35.65,36.0,3170100,21.4604315578619,21.4840403934591,21.0413747260114,21.247952037487,5371039.98534332,0.0,1.0
2009-05-19,35.72,36.41,35.64,36.3,4365300,21.0826901883065,21.4899426023584,21.0354725171121,21.4250183044661,7396044.55632923,0.0,1.0
2009-05-20,35.33,35.85,35.3,35.7,5405400,20.8525040412338,21.1594189039975,20.8347974145359,21.0708857705079,9158266.1546244,0.0,1.0
2009-05-21,35.55,35.55,34.51,34.69,5894300,20.9823526370184,20.9823526370184,20.368522911491,20.4747626716784,9986600.1027126,0.0,1.0
2009-05-22,35.97,36.27,35.24,35.51,3798800,21.2302454107891,21.4073116777682,20.7993841611401,20.9587438014212,6436234.40784904,0.0,1.0
2009-05-26,36.98,37.04,35.38,35.48,5655700,21.8263685096186,21.8617817630144,20.8820150857303,20.9410371747233,9582344.67212589,0.0,1.0
2009-05-27,37.08,37.48,36.72,37.09,4965100,21.8853905986116,22.1214789545837,21.6729110782367,21.8912928075109,8412274.25987451,0.0,1.0
2009-05-28,38.0,38.075,36.98,37.29,5911500,22.4283938173474,22.4726603840922,21.8263685096186,22.0093369854969,10015741.7347582,0.0,1.0
2009-05-29,38.01,38.17,37.5,37.88,4052300,22.4342960262467,22.5287313686355,22.1332833723823,22.3575673105558,6865734.62433575,0.0,1.0
2009-06-01,38.82,39.08,38.06,38.08,3465300,22.9123749470901,23.065832378472,22.4638070707432,22.4756114885418,5871191.71673142,0.0,1.0
2009-06-02,38.58,38.82,38.36,38.61,3286800,22.7707219335069,22.9123749470901,22.6408733377223,22.7884285602048,5568762.57021118,0.0,1.0
2009-06-03,37.99,38.5,37.54,38.5,3512400,22.4224916084481,22.7235042623125,22.1568922079795,22.7235042623125,5950992.34867036,0.0,1.0
2009-06-04,38.13,38.34,37.66,38.09,2567100,22.5051225330383,22.6290689199237,22.2277187147711,22.4815136974411,4349388.58281281,0.0,1.0
2009-06-05,38.55,38.94,38.31,38.32,3438400,22.753015306809,22.9832014538818,22.6113622932257,22.617264502125,5825615.55963676,0.0,1.0
2009-06-08,38.28,38.55,37.8,38.36,2080500,22.5936556665278,22.753015306809,22.3103496393613,22.6408733377223,3524951.48087026,0.0,1.0
2009-06-09,38.3,38.59,38.1,38.56,2009200,22.6054600843264,22.7766241424062,22.4874159063404,22.7589175157083,3404149.25035546,0.0,1.0
2009-06-10,37.39,38.26,37.05,38.25,4593200,22.2631319681669,22.7811561674797,22.060685729355,22.7752018663382,7714087.49881029,0.33,1.0
2009-06-11,37.41,37.97,37.34,37.44,3387400,22.27504057045,22.6084814343755,22.2333604624593,22.2929034738746,5688996.77642383,0.0,1.0
2009-06-12,37.29,37.48,36.6,37.27,2699800,22.2035889567517,22.3167206784407,21.7927421779864,22.1916803544686,4534201.3039467,0.0,1.0
2009-06-15,36.5,37.17,36.21,36.9,4238100,21.7331991665711,22.1321373430534,21.5605244334668,21.9713712122321,7117711.88467905,0.0,1.0
2009-06-16,36.23,36.7496,36.23,36.69,4378500,21.5724330357499,21.8818185230636,21.5724330357499,21.8463308882601,7353507.81884977,0.0,1.0
2009-06-17,36.19,36.5,36.04,36.09,4852300,21.5486158311838,21.7331991665711,21.4593013140609,21.4890728197685,8149235.12376493,0.0,1.0
2009-06-18,35.39,36.13,35.21,35.45,6942800,21.0722717398617,21.5128900243346,20.9650943193142,21.1079975467108,11660142.5339066,0.0,1.0
2009-06-19,35.68,35.83,34.78,35.19,7955500,21.2449464729659,21.3342609900888,20.7090593702286,20.9531857170311,13360929.8738973,0.0,1.0
2009-06-22,35.18,35.53,35.02,35.37,3767400,20.9472314158896,21.155631955843,20.8519625976252,21.0603631375786,6327190.90024773,0.0,1.0
2009-06-23,35.07,35.35,34.85,35.21,2979700,20.8817341033328,21.0484545352956,20.7507394782192,20.9650943193142,5004281.65988962,0.0,1.0
2009-06-24,35.43,35.54,35.05,35.28,3509600,21.0960889444278,21.1615862569846,20.8698255010498,21.0067744273049,5894226.57097982,0.0,1.0
2009-06-25,34.61,34.9,34.33,34.87,6282700,20.6078362508226,20.7805109839269,20.4411158188599,20.7626480805023,10551532.1624957,0.0,1.0
2009-06-26,34.69,34.77,34.37,34.52,4683300,20.6554706599548,20.703105069087,20.464933023426,20.5542475405489,7865406.68448537,0.0,1.0
2009-06-29,35.29,35.35,34.63,34.75,2810400,21.0127287284464,21.0484545352956,20.6197448531057,20.691196466804,4719949.38314387,0.0,1.0
2009-06-30,35.44,35.58,35.06,35.29,4494500,21.1020432455693,21.1854034615507,20.8757798021913,21.0127287284464,7548324.97243812,0.0,1.0
2009-07-01,35.35,35.56,35.07,35.44,3844800,21.0484545352956,21.1734948592676,20.8817341033328,21.1020432455693,6457180.96652132,0.0,1.0
2009-07-02,34.18,35.24,34.1,35.03,4555100,20.351801301737,20.9829572227388,20.3041668926048,20.8579168987667,7650100.14060582,0.0,1.0
2009-07-06,34.27,34.3,33.845,34.07,4205200,20.4053900120107,20.4232529154353,20.1523322134958,20.2863039891802,7062457.70922168,0.0,1.0
2009-07-07,33.33,34.3,33.31,34.18,4587100,19.8456857047072,20.4232529154353,19.8337771024242,20.351801301737,7703842.8036647,0.0,1.0
2009-07-08,33.95,34.1,33.26,34.05,5508200,20.2148523754819,20.3041668926048,19.8040055967166,20.2743953868971,9250791.77064938,0.0,1.0
2009-07-09,33.67,34.06,33.59,34.06,4020200,20.0481319435191,20.2803496880387,20.0004975343869,20.2803496880387,6751757.93841268,0.0,1.0
2009-07-10,33.73,33.88,33.5,33.66,2852700,20.0838577503683,20.1731722674912,19.9469088241132,20.0421776423776,4790990.46587479,0.0,1.0
2009-07-13,34.11,34.22,33.32,33.58,3590500,20.3101211937463,20.3756185063031,19.8397314035657,19.9945432332454,6030094.74102549,0.0,1.0
2009-07-14,34.44,34.44,33.63,33.74,3116800,20.5066131314167,20.5066131314167,20.024314738953,20.0898120515098,5234535.38193239,0.0,1.0
2009-07-15,35.11,35.432,34.39,34.58,4053600,20.9055513078989,21.0972798046561,20.476841625709,20.589973347398,6807851.84298036,0.0,1.0
2009-07-16,35.48,35.57,34.82,35.09,3252900,21.1258604501354,21.1794491604091,20.7328765747947,20.8936427056159,5463109.64575458,0.0,1.0
2009-07-17,35.31,35.605,34.99,35.6,3810000,21.0246373307295,21.2002892144045,20.8340996942006,21.1973120638337,6398735.82044481,0.0,1.0
2009-07-20,35.58,35.62,35.1,35.1,3476100,21.1854034615507,21.2092206661168,20.8995970067574,20.8995970067574,5837964.72059008,0.0,1.0
2009-07-21,35.72,35.78,35.34,35.77,4139900,21.268763677532,21.3044894843812,21.042500234154,21.2985351832397,6952789.08741721,0.0,1.0
2009-07-22,35.4,35.69,35.25,35.58,3759800,21.0782260410032,21.2509007741075,20.9889115238803,21.1854034615507,6314427.01777124,0.0,1.0
2009-07-23,36.0,36.23,34.86,34.86,4120900,21.4354841094948,21.5724330357499,20.7566937793608,20.7566937793608,6920879.38122599,0.0,1.0
2009-07-24,36.93,36.98,35.87,36.0,4243700,21.9892341156567,22.0190056213644,21.3580781946549,21.4354841094948,7127116.85071436,0.0,1.0
2009-07-27,36.96,37.015,36.63,36.99,3380600,22.0070970190813,22.0398456753597,21.8106050814109,22.0249599225059,5677576.46052382,0.0,1.0
2009-07-28,37.24,37.31,36.78,36.9,3313200,22.173817451044,22.2154975590347,21.8999195985338,21.9713712122321,5564380.97645612,0.0,1.0
2009-07-29,37.82,37.91,36.87,37.0,5269900,22.5191669172526,22.5727556275263,21.9535083088076,22.0309142236474,8850576.87668297,0.0,1.0
2009-07-30,36.69,37.5025,36.4,37.27,8230500,21.8463308882601,22.3301178560091,21.6736561551558,22.1916803544686,13822780.8845593,0.0,1.0
2009-07-31,37.25,37.63,36.75,36.85,5931500,22.1797717521856,22.4060351955636,21.8820566951092,21.9415997065245,9961706.43542478,0.0,1.0
2009-08-03,38.06,38.06,37.11,37.18,5648300,22.6620701446492,22.6620701446492,22.0964115362042,22.1380916441949,9486083.86735393,0.0,1.0
2009-08-04,37.93,38.21,37.59,37.73,4583800,22.5846642298094,22.7513846617721,22.3822179909975,22.4655782069788,7698300.59153672,0.0,1.0
2009-08-05,37.72,37.96,37.26,37.92,3883900,22.4596239058373,22.6025271332339,22.1857260533271,22.5787099286678,6522847.78294636,0.0,1.0
2009-08-06,37.22,37.72,37.1,37.67,4033100,22.161908848761,22.4596239058373,22.0904572350627,22.4298524001297,6773422.94945827,0.0,1.0
2009-08-07,38.37,38.59,37.69,37.77,6056900,22.8466534800365,22.9776481051501,22.4417610024127,22.4893954115449,10172310.4962867,0.0,1.0
2009-08-10,38.06,38.37,37.76,38.08,2418900,22.6620701446492,22.8466534800365,22.4834411104034,22.6739787469322,4062441.4897832,0.0,1.0
2009-08-11,37.85,37.965,37.55,37.76,3077400,22.5370298206771,22.6055042838047,22.3584007864314,22.4834411104034,5168364.72804119,0.0,1.0
2009-08-12,38.2,38.51,37.02,37.81,4563300,22.7454303606306,22.9300136960179,22.0428228259305,22.513212616111,7663871.69801465,0.0,1.0
2009-08-13,38.74,38.8,38.0,38.49,4455300,23.066962622273,23.1026884291221,22.6263443378,22.9181050937348,7482490.21019102,0.0,1.0
2009-08-14,38.48,38.74,38.04,38.64,5208400,22.9121507925933,23.066962622273,22.6501615423661,23.0074196108577,8747290.19611675,0.0,1.0
2009-08-17,37.62,38.26,37.6,38.18,4075100,22.400080894422,22.7811561674797,22.388172292139,22.7335217583475,6843960.19472303,0.0,1.0
2009-08-18,37.6,37.92,37.42,37.67,5089700,22.388172292139,22.5787099286678,22.2809948715915,22.4298524001297,8547938.50533281,0.0,1.0
2009-08-19,37.67,37.84,37.21,37.37,4345600,22.4298524001297,22.5310755195356,22.1559545476195,22.2512233658839,7298253.64339238,0.0,1.0
2009-08-20,37.99,38.01,37.37,37.59,4559900,22.6203900366585,22.6322986389416,22.2512233658839,22.3822179909975,7658161.54006466,0.0,1.0
2009-08-21,39.07,39.11,37.8,38.52,4781700,23.2634545599434,23.2872717645095,22.5072583149695,22.9359679971594,8030665.37339133,0.0,1.0
2009-08-24,39.22,39.25,38.87,39.04,3598600,23.3527690770662,23.3706319804908,23.1443685371128,23.2455916565188,6043698.35261228,0.0,1.0
2009-08-25,38.99,39.5,38.92,39.01,3675700,23.2158201508111,23.519489509029,23.1741400428205,23.2277287530942,6173184.58141971,0.0,1.0
2009-08-26,38.62,39.49,38.46,39.49,4181300,22.9955110085747,23.5135352078875,22.9002421903102,23.5135352078875,7022318.65774958,0.0,1.0
2009-08-27,38.61,38.73,38.15,38.5,3232800,22.9895567074331,23.0610083211315,22.7156588549229,22.9240593948764,5429352.53552075,0.0,1.0
2009-08-28,38.56,38.88,38.16,38.68,2283100,22.9597852017255,23.1503228382544,22.7216131560645,23.0312368154238,3834371.06342719,0.0,1.0
2009-08-31,38.35,38.64,38.1354,38.46,2979200,22.8347448777535,23.0074196108577,22.7069655752563,22.9002421903102,5003441.93077931,0.0,1.0
2009-09-01,37.78,38.79,37.59,38.34,5739400,22.4953497126865,23.0967341279806,22.3822179909975,22.8287905766119,9639082.51124959,0.0,1.0
2009-09-02,37.67,37.81,37.37,37.7,4503500,22.4298524001297,22.513212616111,22.2512233658839,22.4477153035543,7563440.09642342,0.0,1.0
2009-09-03,37.81,37.86,37.272,37.37,2903100,22.513212616111,22.5429841218187,22.1928712146969,22.2512233658839,4875635.16019249,0.0,1.0
2009-09-04,38.57,38.83,37.64,37.88,4068300,22.965739502867,23.1205513325467,22.4119894967051,22.5548927241017,6832539.87882302,0.0,1.0
2009-09-08,38.75,38.86,38.26,38.46,3782000,23.0729169234145,23.1384142359713,22.7811561674797,22.9002421903102,6351710.99026833,0.0,1.0
2009-09-09,38.44,38.53,38.18,38.35,3686900,23.0848255256976,23.1388742847328,22.9286846662626,23.0307767666624,6139289.89163184,0.33,1.0
2009-09-10,38.31,38.56,37.99,38.36,3708900,23.0067550959801,23.1568905377445,22.8145817305216,23.0367821843329,6175923.48017938,0.0,1.0
2009-09-11,38.4,38.47,38.02,38.26,3213300,23.0608038550153,23.1028417787093,22.8325979835333,22.9767280076272,5350668.6399904,0.0,1.0
2009-09-14,38.39,38.46,38.12,38.19,2998100,23.0547984373447,23.0968363610387,22.8926521602391,22.9346900839331,4992325.53747089,0.0,1.0
2009-09-15,38.67,38.81,38.14,38.26,3467000,23.2229501321208,23.3070259795089,22.9046629955803,22.9767280076272,5773120.52246811,0.0,1.0
2009-09-16,39.34,39.4,38.35,38.99,4834000,23.6253131160495,23.6613456220729,23.0307767666624,23.4151234975793,8049398.50176255,0.0,1.0
2009-09-17,39.28,39.5,39.12,39.15,2786200,23.589280610026,23.7213997987787,23.4931939272968,23.5112101803085,4639477.47323352,0.0,1.0
2009-09-18,39.39,39.6,39.05,39.6,4676600,23.6553402044024,23.7814539754845,23.4511560036028,23.7814539754845,7787301.8273361,0.0,1.0
2009-09-21,39.19,39.44,38.85,39.2,2327400,23.5352318509908,23.6853672927553,23.3310476501912,23.5412372686614,3875500.63570587,0.0,1.0
2009-09-22,39.82,39.95,39.01,39.28,3327100,23.9135731642372,23.9916435939547,23.4271343329204,23.589280610026,5540164.2025681,0.0,1.0
2009-09-23,39.85,40.44,39.56,39.7,4309400,23.9315894172489,24.2859090598129,23.7574323048022,23.8415081521903,7175853.93121547,0.0,1.0
2009-09-24,39.18,39.87,38.57,39.84,6338400,23.5292264333203,23.9436002525901,23.1628959554151,23.9255839995783,10554469.8931675,0.0,1.0
2009-09-25,38.91,39.53,38.91,39.33,3809400,23.3670801562147,23.7394160517904,23.3670801562147,23.6193076983789,6343272.37331697,0.0,1.0
2009-09-28,39.88,39.98,38.83,38.92,3040600,23.9496056702606,24.0096598469664,23.3190368148501,23.3730855738853,5063094.96989228,0.0,1.0
2009-09-29,39.37,39.92,39.2,39.75,2566900,23.6433293690612,23.9736273409429,23.5412372686614,23.8715352405431,4274307.20193925,0.0,1.0
2009-09-30,39.3,39.52,38.75,39.46,3848900,23.6012914453672,23.7334106341199,23.2709934734854,23.6973781280964,6409046.31639095,0.0,1.0
2009-10-01,38.95,39.4,38.73,39.17,4485700,23.391101826897,23.6613456220729,23.2589826381443,23.5232210156497,7469422.18853047,0.0,1.0
2009-10-02,38.79,39.35,38.55,38.89,5084400,23.2950151441678,23.6313185337201,23.1508851200739,23.3550693208735,8466355.3459581,0.0,1.0
2009-10-05,38.78,38.9,38.51,38.53,3118400,23.2890097264972,23.3610747385441,23.1268634493916,23.1388742847328,5192644.66030127,0.0,1.0
2009-10-06,38.79,39.045,38.51,38.69,4226400,23.2950151441678,23.4481532947675,23.1268634493916,23.234960967462,7037645.3926043,0.0,1.0
2009-10-07,39.02,39.105,38.72,38.92,2126300,23.433139750591,23.4841858007909,23.2529772204737,23.3730855738853,3540636.3331191,0.0,1.0
2009-10-08,39.72,39.945,39.33,39.45,3595400,23.8535189875314,23.9886408851194,23.6193076983789,23.6913727104258,5986927.46653643,0.0,1.0
2009-10-09,40.17,40.21,39.51,39.69,3094000,24.1237627827074,24.1477844533897,23.7274052164493,23.8355027345197,5152014.68027582,0.0,1.0
2009-10-12,40.04,40.31,39.6,40.05,2223400,24.0456923529899,24.2078386300954,23.7814539754845,24.0516977706604,3702323.67166298,0.0,1.0
2009-10-13,39.9,40.01,39.61,40.01,2448500,23.9616165056018,24.0276760999781,23.7874593931551,24.0276760999781,4077151.88902888,0.0,1.0
2009-10-14,40.8,40.88,39.94,39.94,4590600,24.5021040959537,24.5501474373183,23.9856381762841,23.9856381762841,7644097.79937758,0.0,1.0
2009-10-15,40.85,40.87,40.24,40.47,4539800,24.5321311843066,24.5441420196477,24.1658007064014,24.3039253128247,7559507.51309509,0.0,1.0
2009-10-16,40.62,40.84,40.07,40.54,4287500,24.3940065778833,24.526125766636,24.0637086060016,24.3459632365187,7139386.85897952,0.0,1.0
2009-10-19,40.81,41.12,40.52,40.79,3816400,24.5081095136243,24.6942774614122,24.3339524011776,24.4960986782831,6354928.51512756,0.0,1.0
2009-10-20,40.19,40.74,39.98,40.67,3263700,24.1357736180485,24.4660715899302,24.0096598469664,24.4240336662362,5434592.86102658,0.0,1.0
2009-10-21,40.3,40.91,40.18,40.23,3296700,24.2018332124249,24.5681636903301,24.1297682003779,24.1597952887308,5489543.24384786,0.0,1.0
2009-10-22,41.0,41.14,40.1,40.3,3323100,24.6222124493652,24.7062882967533,24.0817248590133,24.2018332124249,5533503.55010492,0.0,1.0
2009-10-23,40.37,41.11,40.19,40.84,2854000,24.2438711361189,24.6882720437416,24.1357736180485,24.526125766636,4752375.53248455,0.0,1.0
2009-10-26,40.37,41.23,40.14,40.26,3156100,24.2438711361189,24.7603370557885,24.1057465296956,24.1778115417426,5255421.30976682,0.0,1.0
2009-10-27,40.23,40.9,40.125,40.46,3194100,24.1597952887308,24.5621582726595,24.0967384031898,24.2979198951541,5318697.50816711,0.0,1.0
2009-10-28,40.01,40.37,39.98,40.25,4340800,24.0276760999781,24.2438711361189,24.0096598469664,24.171806124072,7228140.0530515,0.0,1.0
2009-10-29,40.25,40.45,39.98,40.19,3713700,24.171806124072,24.2919144774835,24.0096598469664,24.1357736180485,6183916.26313521,0.0,1.0
2009-10-30,39.8,40.63,39.797,40.38,6138000,23.901562328896,24.4000119955539,23.8997607035948,24.2498765537895,10220771.2047618,0.0,1.0
2009-11-02,40.44,40.66,39.7,39.95,4942600,24.2859090598129,24.4180282485656,23.8415081521903,23.9916435939547,8230235.21613812,0.0,1.0
2009-11-03,40.65,40.66,40.0,40.33,5288100,24.4120228308951,24.4180282485656,24.0216706823076,24.2198494654366,8805549.07264595,0.0,1.0
2009-11-04,40.8,41.27,40.39,41.0,3864900,24.5021040959537,24.7843587264708,24.2558819714601,24.6222124493652,6435688.92624371,0.0,1.0
2009-11-05,42.24,42.24,40.94,41.09,3813800,25.3668842405168,25.3668842405168,24.5861799433418,24.6762612084004,6350599.09102648,0.0,1.0
2009-11-06,42.32,42.32,41.52,41.7,3250400,25.4149275818814,25.4149275818814,24.9344941682352,25.0425916863056,5412446.19158647,0.0,1.0
2009-11-09,42.95,42.95,42.23,42.31,3690100,25.7932688951277,25.7932688951277,25.3608788228462,25.4089221642108,6144618.41360241,0.0,1.0
2009-11-10,43.13,43.24,42.58,42.61,3295700,25.9013664131981,25.9674260075745,25.5710684413164,25.5890846943281,5487878.08073208,0.0,1.0
2009-11-11,43.39,43.64,43.01,43.23,3412100,26.0575072726331,26.2076427143975,25.8293014011512,25.9614205899039,5681703.06741085,0.0,1.0
2009-11-12,43.32,43.78,43.2,43.39,4326100,26.0154693489391,26.2917185617856,25.9434043368922,26.0575072726331,7203662.15524927,0.0,1.0
2009-11-13,43.51,43.55,43.19,43.36,3645600,26.12957228468,26.1535939553624,25.9373989192216,26.0394910196214,6070518.65494945,0.0,1.0
2009-11-16,43.94,44.0,43.49,43.54,4049700,26.3878052445149,26.4238377505383,26.1175614493389,26.1475885376918,6743411.07004298,0.0,1.0
2009-11-17,44.01,44.05,43.67,44.05,2923100,26.4298431682089,26.4538648388912,26.2256589674093,26.4538648388912,4867438.30378612,0.0,1.0
2009-11-18,43.81,44.01,43.55,43.84,3945600,26.3097348147974,26.4298431682089,26.1535939553624,26.3277510678091,6570067.58968852,0.0,1.0
2009-11-19,43.44,43.7,42.92,43.52,4199200,26.087534360986,26.243675220421,25.775252642116,26.1355777023506,6992352.95585464,0.0,1.0
2009-11-20,43.45,43.64,43.11,43.11,2721800,26.0935397786566,26.2076427143975,25.889355577857,25.889355577857,4532240.96857619,0.0,1.0
2009-11-23,44.24,44.37,43.6686,43.7,3476500,26.5679677746322,26.6460382043497,26.2248182089354,26.243675220421,5788939.57206816,0.0,1.0
2009-11-24,43.99,44.31,43.79,44.11,3124400,26.4178323328677,26.6100056983262,26.2977239794562,26.4898973449147,5202635.63899606,0.0,1.0
2009-11-25,44.0,44.2362,43.8,44.13,3010000,26.4238377505383,26.5656857159173,26.3037293971268,26.5019081802558,5012140.97854889,0.0,1.0
2009-11-27,43.53,43.875,42.72,43.13,2121800,26.1415831200212,26.3487700296561,25.6551442887045,25.9013664131981,3533143.09909801,0.0,1.0
2009-11-30,43.45,43.6794,43.07,43.66,3589200,26.0935397786566,26.2313040600196,25.8653339071747,26.2196535497387,5976603.45521849,0.0,1.0
2009-12-01,43.84,44.14,43.66,43.79,4521900,26.3277510678091,26.5079135979264,26.2196535497387,26.2977239794562,7529701.09332232,0.0,1.0
2009-12-02,43.8,44.5,43.68,43.79,5463700,26.3037293971268,26.7241086340672,26.2316643850799,26.2977239794562,9097951.7157799,0.0,1.0
2009-12-03,43.19,43.94,43.17,43.6,4594800,25.9373989192216,26.3878052445149,25.9253880838804,26.1836210437152,7651091.48446392,0.0,1.0
2009-12-04,43.69,44.24,43.38,43.73,7717200,26.2376698027504,26.5679677746322,26.0515018549625,26.2616914734327,12850396.7972284,0.0,1.0
2009-12-07,43.88,44.07,43.54,43.79,3455200,26.3517727384914,26.4658756742324,26.1475885376918,26.2977239794562,5753471.59770169,0.0,1.0
2009-12-08,43.02,43.87,43.0,43.61,3748700,25.8353068188218,26.3457673208208,25.8232959834806,26.1896264613858,6242196.9721881,0.0,1.0
2009-12-09,43.08,43.13,42.43,42.69,3978000,26.0755235256449,26.1057875965892,25.6820906033684,25.839463772279,6572149.54213509,0.34,1.0
2009-12-10,43.2,43.55,43.03,43.18,2510400,26.1481572959113,26.3600057925217,26.0452594547005,26.1360516675335,4147492.2600744,0.0,1.0
2009-12-11,43.04,43.5,42.98,43.34,2715500,26.0513122688894,26.3297417215773,26.0149953837562,26.2328966945554,4486342.90640218,0.0,1.0
2009-12-14,43.1,43.5,42.97,43.23,2854000,26.0876291540226,26.3297417215773,26.0089425695673,26.1663157384779,4715162.08980734,0.0,1.0
2009-12-15,42.9,43.25,42.8,43.01,2520200,25.9665728702452,26.1784213668556,25.9060447283565,26.0331538263228,4163683.0759399,0.0,1.0
2009-12-16,42.89,43.23,42.88,43.11,3046500,25.9605200560564,26.1663157384779,25.9544672418675,26.0936819682115,5033195.97287948,0.0,1.0
2009-12-17,42.28,42.59,42.1,42.37,4678800,25.5912983905354,25.7789356303903,25.4823477351358,25.6457737182352,7729958.08892451,0.0,1.0
2009-12-18,42.36,42.47,41.97,42.47,5167400,25.6397209040463,25.7063018601239,25.4036611506805,25.7063018601239,8537185.90850402,0.0,1.0
2009-12-21,42.77,42.91,42.41,42.48,2346600,25.8878862857899,25.9726256844341,25.6699849749907,25.7123546743128,3876874.3377512,0.0,1.0
2009-12-22,42.91,43.0601,42.59,42.86,2013000,25.9726256844341,26.063478425409,25.7789356303903,25.9423616134898,3325725.74869733,0.0,1.0
2009-12-23,42.8,42.99,42.64,42.92,1539400,25.9060447283565,26.021048197945,25.8091997013346,25.978678498623,2543279.79013645,0.0,1.0
2009-12-24,43.01,43.1,42.55,42.68,700000,26.0331538263228,26.0876291540226,25.7547243736348,25.8334109580901,1156486.84753509,0.0,1.0
2009-12-28,43.17,43.22,42.93,42.95,1278400,26.1299988533447,26.160262924289,25.9847313128118,25.9968369411896,2112075.40841265,0.0,1.0
2009-12-29,43.22,43.44,43.0,43.23,1565600,26.160262924289,26.2934248364441,26.0271010121339,26.1663157384779,2586565.44071562,0.0,1.0
2009-12-30,43.26,43.29,42.93,43.18,1594100,26.1844741810445,26.2026326236111,25.9847313128118,26.1360516675335,2633650.97665097,0.0,1.0
2009-12-31,42.82,43.53,42.81,43.53,1945200,25.9181503567343,26.3479001641439,25.9120975425454,26.3479001641439,3213711.73689321,0.0,1.0
2010-01-04,42.83,43.54,42.695,43.54,3930100,25.9242031709231,26.3539529783328,25.8424901793734,26.3539529783328,6493012.79928236,0.0,1.0
2010-01-05,42.6,42.91,42.37,42.65,3252400,25.7849884445792,25.9726256844341,25.6457737182352,25.8152525155235,5373368.31846159,0.0,1.0
2010-01-06,42.5,42.89,42.05,42.8,3111400,25.7244603026905,25.9605200560564,25.4520836641914,25.9060447283565,5140418.82488667,0.0,1.0
2010-01-07,42.48,42.5,42.09,42.13,2513300,25.7123546743128,25.7244603026905,25.4762949209469,25.5005061777024,4152283.41987132,0.0,1.0
2010-01-08,42.42,42.46,42.04,42.42,2310500,25.6760377891795,25.700249045935,25.4460308500025,25.6760377891795,3817232.65889975,0.0,1.0
2010-01-11,42.61,42.61,42.13,42.42,2446200,25.791041258768,25.791041258768,25.5005061777024,25.6760377891795,4041425.89491476,0.0,1.0
2010-01-12,42.31,42.64,41.99,42.36,2571300,25.609456833102,25.8091997013346,25.4157667790582,25.6397209040463,4248106.61580995,0.0,1.0
2010-01-13,42.62,42.73,42.06,42.23,2546000,25.7970940729569,25.8636750290345,25.4581364783803,25.561034319591,4206307.8768919,0.0,1.0
2010-01-14,42.5,42.7789,42.25,42.29,2402700,25.7244603026905,25.893273290418,25.5731399479688,25.5973512047243,3969558.49796079,0.0,1.0
2010-01-15,42.27,42.92,41.85,42.72,3384900,25.5852455763465,25.978678498623,25.331027380414,25.8576222148456,5592274.75745931,0.0,1.0
2010-01-19,42.91,42.93,42.0,42.17,2931800,25.9726256844341,25.9847313128118,25.4218195932471,25.5247174344578,4843697.34229052,0.0,1.0
2010-01-20,42.34,42.7,41.63,42.44,4057200,25.6276152756686,25.8455165864679,25.1978654682589,25.6881434175573,6702997.76831336,0.0,1.0
2010-01-21,42.15,42.89,42.02,42.45,4356100,25.5126118060801,25.9605200560564,25.4339252216248,25.6941962317462,7196817.65221084,0.0,1.0
2010-01-22,41.17,42.35,41.1,42.15,4463500,24.919436015571,25.6336680898575,24.8770663162489,25.5126118060801,7374255.77710408,0.0,1.0
2010-01-25,41.27,41.56,41.06,41.53,2400700,24.9799641574597,25.1554957689369,24.8528550594935,25.1373373263703,3966254.24982497,0.0,1.0
2010-01-26,41.06,41.27,40.97,41.08,2786900,24.8528550594935,24.9799641574597,24.7983797317936,24.8649606878712,4604304.56485075,0.0,1.0
2010-01-27,41.02,41.22,40.73,40.76,4097000,24.828643802738,24.9497000865153,24.6531121912608,24.6712706338274,6768752.30621606,0.0,1.0
2010-01-28,40.68,41.18,40.39,40.76,4972800,24.6228481203165,24.9254888297599,24.4473165088393,24.6712706338274,8215682.56488924,0.0,1.0
2010-01-29,40.79,41.18,40.6501,40.67,4173900,24.689429076394,24.9254888297599,24.6047502058917,24.6167953061276,6895800.64703814,0.0,1.0
2010-02-01,41.07,41.16,40.71,41.03,3638600,24.8589078736823,24.9133832013821,24.6410065628831,24.8346966169268,6011418.63348738,0.0,1.0
2010-02-02,41.18,41.42,40.68,41.42,4143000,24.9254888297599,25.0707563702927,24.6228481203165,25.0707563702927,6844750.0133398,0.0,1.0
2010-02-03,40.8,41.02,40.51,40.86,3141700,24.6954818905829,24.828643802738,24.5199502791057,24.7317987757161,5190478.18414425,0.0,1.0
2010-02-04,40.38,40.89,40.38,40.56,4410800,24.4412636946504,24.7499572182827,24.4412636946504,24.55021435005,7287188.83872537,0.0,1.0
2010-02-05,40.28,40.5,39.72,40.32,4745500,24.3807355527617,24.5138974649168,24.0417779581851,24.4049468095172,7840154.76425394,0.0,1.0
2010-02-08,40.4,40.57,40.02,40.25,3460700,24.4533693230281,24.5562671642389,24.2233623838511,24.3625771101951,5717505.76180669,0.0,1.0
2010-02-09,40.7,41.09,40.45,40.84,3358000,24.6349537486942,24.8710135020601,24.4836333939725,24.7196931473383,5547832.6200326,0.0,1.0
2010-02-10,40.68,40.799,40.3,40.58,2091800,24.6228481203165,24.694876609164,24.3928411811395,24.5623199784278,3455913.12524841,0.0,1.0
2010-02-11,40.9,41.11,40.2,40.56,2630400,24.7560100324716,24.8831191304378,24.3323130392508,24.55021435005,4345747.14822327,0.0,1.0
2010-02-12,40.59,40.72,40.29,40.29,3429900,24.5683727926166,24.6470593770719,24.3867883669506,24.3867883669506,5666620.34051514,0.0,1.0
2010-02-16,41.3,41.35,40.66,40.89,2762100,24.9981226000263,25.0283866709706,24.6107424919387,24.7499572182827,4563331.88796666,0.0,1.0
2010-02-17,41.46,41.5,41.2501,41.345,2425800,25.0949676270482,25.1191788838037,24.9679190572238,25.0253602638762,4007722.56392944,0.0,1.0
2010-02-18,41.19,41.75,41.11,41.72,4233900,24.9315416439487,25.2704992385254,24.8831191304378,25.2523407959588,6994928.09111258,0.0,1.0
2010-02-19,41.56,41.75,40.98,41.26,4293800,25.1554957689369,25.2704992385254,24.8044325459825,24.9739113432708,7093890.32278021,0.0,1.0
2010-02-22,41.6,41.93,41.44,41.57,3411000,25.1797070256923,25.379449893925,25.0828619986704,25.1615485831257,5635395.19563169,0.0,1.0
2010-02-23,41.2,41.76,41.02,41.6,3778500,24.9375944581376,25.2765520527142,24.828643802738,25.1797070256923,6242550.79058761,0.0,1.0
2010-02-24,42.24,42.24,41.17,41.2,4643100,25.5670871337799,25.5670871337799,24.919436015571,24.9375944581376,7670977.25970023,0.0,1.0
2010-02-25,41.71,41.9,41.01,41.82,4149600,25.2462879817699,25.3612914513584,24.8225909885491,25.3128689378474,6855654.03218799,0.0,1.0
2010-02-26,41.61,41.93,41.33,41.81,3740200,25.1857598398812,25.379449893925,25.0162810425929,25.3068161236586,6179274.43878676,0.0,1.0
2010-03-01,41.97,42.0,41.58,41.68,3316000,25.4036611506805,25.4218195932471,25.1676013973146,25.2281295392033,5478443.40918049,0.0,1.0
2010-03-02,41.85,42.1,41.78,41.91,3260300,25.331027380414,25.4823477351358,25.288657681092,25.3673442655473,5386420.09859807,0.0,1.0
2010-03-03,41.91,42.29,41.9,42.0,3735700,25.3673442655473,25.5973512047243,25.3612914513584,25.4218195932471,6171839.88048116,0.0,1.0
2010-03-04,41.71,42.19,41.55,42.02,5117400,25.2462879817699,25.5368230628356,25.149442954748,25.4339252216248,8454579.70510864,0.0,1.0
2010-03-05,43.18,43.25,41.89,42.0,5564800,26.1360516675335,26.1784213668556,25.3552386371695,25.4218195932471,9193740.01309037,0.0,1.0
2010-03-08,43.15,43.24,42.86,43.17,3948800,26.1178932249669,26.1723685526668,25.9423616134898,26.1299988533447,6523907.51935222,0.0,1.0
2010-03-09,43.67,44.08,43.1,43.15,5927900,26.4326395627881,26.6808049445317,26.0876291540226,26.1178932249669,9793626.26214748,0.0,1.0
2010-03-10,43.88,43.92,43.24,43.38,5221400,26.7655443431759,26.7899431985479,26.3751626572225,26.4605586510248,8560073.69259482,0.34,1.0
2010-03-11,43.93,43.96,43.56,43.82,4325500,26.796042912391,26.81434205392,26.5703535001992,26.7289460601177,7091316.26715419,0.0,1.0
2010-03-12,43.81,43.94,43.66,43.85,3051300,26.7228463462747,26.802142626234,26.6313506386294,26.7472452016468,5002365.81342449,0.0,1.0
2010-03-15,44.24,44.35,43.87,44.18,3344000,26.9851340415246,27.0522308937978,26.7594446293328,26.9485357584665,5482224.38963441,0.0,1.0
2010-03-16,44.25,44.45,43.95,44.45,2639900,26.9912337553676,27.113228032228,26.808242340077,27.113228032228,4327907.94443657,0.0,1.0
2010-03-17,44.69,44.91,44.25,44.26,3099200,27.2596211644605,27.393814869007,26.9912337553676,26.9973334692106,5080894.08742673,0.0,1.0
2010-03-18,44.72,44.87,44.49,44.58,1961100,27.2779203059896,27.3694160136349,27.1376268876001,27.1925243121873,3215068.8548182,0.0,1.0
2010-03-19,44.6,45.22,44.1,45.03,4858300,27.2047237398734,27.5829059981407,26.8997380477223,27.4670114351233,7964799.8660768,0.0,1.0
2010-03-22,44.83,44.89,44.14,44.54,4801800,27.3450171582628,27.381615441321,26.9241369030944,27.1681254568152,7872172.5700199,0.0,1.0
2010-03-23,44.91,45.0,44.57,44.99,3250400,27.393814869007,27.4487122935942,27.1864245983443,27.4426125797512,5328774.56820206,0.0,1.0
2010-03-24,44.34,44.89,44.29,44.69,4508400,27.0461311799548,27.381615441321,27.0156326107397,27.2596211644605,7391166.39899157,0.0,1.0
2010-03-25,43.98,44.46,43.94,44.34,4693400,26.8265414816061,27.1193277460711,26.802142626234,27.0461311799548,7694459.31528412,0.0,1.0
2010-03-26,44.24,44.44,44.02,44.02,2178800,26.9851340415246,27.107128318385,26.8509403369781,26.8509403369781,3571970.84334194,0.0,1.0
2010-03-29,44.54,44.66,44.18,44.355,3528300,27.1681254568152,27.2413220229315,26.9485357584665,27.0552807507193,5784369.71110859,0.0,1.0
2010-03-30,44.59,44.7,44.27,44.39,2358300,27.1986240260303,27.2657208783036,27.0034331830537,27.0766297491699,3866246.9432042,0.0,1.0
2010-03-31,44.47,44.62,44.27,44.5,3141200,27.1254274599141,27.2169231675594,27.0034331830537,27.1437266014431,5149749.77653098,0.0,1.0
2010-04-01,44.18,44.66,43.9,44.66,3068400,26.9485357584665,27.2413220229315,26.7777437708619,27.2413220229315,5030399.91541693,0.0,1.0
2010-04-05,44.39,44.69,44.12,44.38,3700400,27.0766297491699,27.2596211644605,26.9119374754084,27.0705300353269,6066514.09431914,0.0,1.0
2010-04-06,44.29,44.43,44.1,44.36,4426000,27.0156326107397,27.101028604542,26.8997380477223,27.0583306076409,7256078.09465368,0.0,1.0
2010-04-07,43.93,44.3,43.78,44.25,3085100,26.796042912391,27.0217323245827,26.7045472047456,26.9912337553676,5057778.24894171,0.0,1.0
2010-04-08,43.88,44.02,43.64,43.96,2925500,26.7655443431759,26.8509403369781,26.6191512109433,26.81434205392,4796126.63034553,0.0,1.0
2010-04-09,44.26,44.26,43.73,44.01,2444400,26.9973334692106,26.9973334692106,26.6740486355305,26.8448406231351,4007401.10586794,0.0,1.0
2010-04-12,44.21,44.3,44.03,44.3,2219100,26.9668348999955,27.0217323245827,26.8570400508212,27.0217323245827,3638039.51645865,0.0,1.0
2010-04-13,43.95,44.29,43.87,44.18,3100400,26.808242340077,27.0156326107397,26.7594446293328,26.9485357584665,5082861.3928297,0.0,1.0
2010-04-14,44.18,44.19,43.74,43.86,3641800,26.9485357584665,26.9546354723095,26.6801483493736,26.7533449154898,5970444.01380699,0.0,1.0
2010-04-15,44.68,44.73,44.1,44.25,2900500,27.2535214506175,27.2840200198326,26.8997380477223,26.9912337553676,4755141.10111681,0.0,1.0
2010-04-16,44.29,44.88,44.21,44.49,5138700,27.0156326107397,27.3755157274779,26.9668348999955,27.1376268876001,8424493.56190621,0.0,1.0
2010-04-19,44.72,44.75,44.3,44.3,2975300,27.2779203059896,27.2962194475187,27.0217323245827,27.0217323245827,4877769.80456916,0.0,1.0
2010-04-20,45.03,45.045,44.75,44.89,2873400,27.4670114351233,27.4761610058878,27.2962194475187,27.381615441321,4710712.78743286,0.0,1.0
2010-04-21,45.06,45.07,44.75,44.97,2786200,27.4853105766523,27.4914102904953,27.2962194475187,27.4304131520651,4567755.26148308,0.0,1.0
2010-04-22,45.07,45.11,44.53,44.85,2598600,27.4914102904953,27.5158091458674,27.1620257429722,27.3572165859489,4260199.85015072,0.0,1.0
2010-04-23,45.48,45.52,44.77,45.12,3341800,27.7414985580592,27.7658974134313,27.3084188752047,27.5219088597104,5478617.66306228,0.0,1.0
2010-04-26,45.33,45.74,45.25,45.45,2764400,27.6500028504139,27.9000911179777,27.6012051396697,27.7231994165301,4532015.87999562,0.0,1.0
2010-04-27,44.42,45.26,44.28,44.99,5439000,27.094928890699,27.6073048535127,27.0095328968967,27.4426125797512,8916811.73900166,0.0,1.0
2010-04-28,44.14,44.58,43.96,44.57,5075300,26.9241369030944,27.1925243121873,26.81434205392,27.1864245983443,8320554.25978215,0.0,1.0
2010-04-29,44.39,44.64,43.8,44.2,5105000,27.0766297491699,27.2291225952454,26.7167466324317,26.9607351861525,8369245.06850589,0.0,1.0
2010-04-30,43.37,44.59,43.33,44.59,4806700,26.4544589371818,27.1986240260303,26.4300600818097,27.1986240260303,7880205.73374872,0.0,1.0
2010-05-03,43.67,43.76,43.26,43.73,3576700,26.6374503524724,26.6923477770596,26.3873620849085,26.6740486355305,5863717.6956954,0.0,1.0
2010-05-04,42.86,43.55,42.3,43.55,4911100,26.1433735311877,26.5642537863562,25.8017895559785,26.5642537863562,8051361.30380789,0.0,1.0
2010-05-05,42.66,43.52,42.42,42.86,4094400,26.0213792543273,26.5459546448271,25.8749861220948,26.1433735311877,6712446.03496385,0.0,1.0
2010-05-06,42.66,42.66,42.66,42.66,7540000,26.0213792543273,26.0213792543273,26.0213792543273,26.0213792543273,12361235.6153838,0.0,1.0
2010-05-07,41.56,42.14,40.82,41.05,8539100,25.350410731595,25.7041941344902,24.8990319072114,25.0393253256009,13999181.3054806,0.0,1.0
2010-05-10,42.48,43.08,41.99,41.99,5912200,25.9115844051529,26.2775672357342,25.6126984268449,25.6126984268449,9692585.836243,0.0,1.0
2010-05-11,42.5,42.95,42.26,42.37,4056500,25.923783832839,26.1982709557749,25.7773907006065,25.8444875528797,6650311.9726531,0.0,1.0
2010-05-12,43.02,43.04,42.42,42.53,3576000,26.2409689526761,26.2531683803621,25.8749861220948,25.942082974368,5862570.10087698,0.0,1.0
2010-05-13,42.45,42.89,42.4,42.84,4465400,25.8932852636239,26.1616726727168,25.8627866944088,26.1311741035017,7320671.28871814,0.0,1.0
2010-05-14,41.8,42.27,41.55,42.25,1753798,25.4968038638275,25.7834904144495,25.344311017752,25.7712909867634,2875213.56761126,0.0,1.0
2010-05-17,42.12,42.31,41.52,41.94,1797526,25.6919947068042,25.8078892698216,25.3260118762229,25.5821998576298,2946902.1764958,0.0,1.0
2010-05-18,41.73,42.48,41.58,42.12,3886200,25.4541058669263,25.9115844051529,25.362610159281,25.6919947068042,6371118.54754704,0.0,1.0
2010-05-19,41.59,42.02,41.44,41.49,5140400,25.3687098731241,25.630997568374,25.2772141654787,25.3077127346938,8427280.57789375,0.0,1.0
2010-05-20,40.32,41.23,40.25,41.04,6262200,24.5940462150604,25.1491201747753,24.5513482181593,25.0332256117579,10266383.2454452,0.0,1.0
2010-05-21,40.62,40.68,39.52,39.62,5221200,24.777037630351,24.8136359134092,24.1060691076187,24.1670662460489,8559745.80836101,0.0,1.0
2010-05-24,40.28,40.73,40.02,40.44,3507700,24.5696473596883,24.8441344826243,24.4110547997698,24.6672427811766,5750597.63502411,0.0,1.0
2010-05-25,40.14,40.14,39.27,39.76,5252000,24.484251365886,24.484251365886,23.9535762615432,24.2524622398512,8610239.9803708,0.0,1.0
2010-05-26,39.91,40.74,39.77,40.22,4553000,24.3439579474965,24.8502341964673,24.2585619536942,24.5330490766302,7464284.58313562,0.0,1.0
2010-05-27,41.16,41.16,40.48,40.79,3650700,25.1064221778742,25.1064221778742,24.6916416365487,24.8807327656824,5985034.86221241,0.0,1.0
2010-05-28,40.88,41.29,40.59,41.07,3804100,24.9356301902696,25.1857184578334,24.758738488822,25.051524753287,6236522.06955988,0.0,1.0
2010-06-01,40.49,41.27,40.3602,40.75,3194100,24.6977413503918,25.1735190301474,24.6185670647093,24.8563339103103,5236475.15637896,0.0,1.0
2010-06-02,41.47,41.49,40.13,40.48,3961200,25.2955133070078,25.3077127346938,24.478151652043,24.6916416365487,6494075.1352332,0.0,1.0
2010-06-03,41.96,42.05,41.33,41.55,4182500,25.5943992853158,25.649296709903,25.2101173132055,25.344311017752,6856879.0399659,0.0,1.0
2010-06-04,40.455,41.32,40.32,41.32,4636500,24.6763923519412,25.2040175993625,24.5940462150604,25.2040175993625,7601176.25075955,0.0,1.0
2010-06-07,40.01,40.56,39.96,40.43,4598100,24.4049550859267,24.7404393472929,24.3744565167116,24.6611430673336,7538222.47786424,0.0,1.0
2010-06-08,41.08,41.1,39.9,39.96,6819000,25.05762446713,25.069823894816,24.3378582336535,24.3744565167116,11179212.9524273,0.0,1.0
2010-06-09,40.86,41.41,40.52,40.77,6334400,25.1308210332462,25.4690968915009,24.9217050481434,25.0754668018955,10299050.0651609,0.34,1.0
2010-06-10,42.02,42.2,40.78,41.29,5515800,25.8442755706561,25.9549840333576,25.0816172720456,25.3952912496999,8968094.90234498,0.0,1.0
2010-06-11,41.83,41.88,41.35,41.48,4216000,25.7274166378045,25.7581689885549,25.4321940706004,25.5121501825515,6854760.52581429,0.0,1.0
2010-06-14,41.89,42.4,41.73,41.73,3253200,25.764319458705,26.0779934363593,25.6659119363036,25.6659119363036,5289351.74159844,0.0,1.0
2010-06-15,42.63,42.66,41.92,42.28,3702000,26.2194542498112,26.2379056602615,25.7827708691552,26.0041877945583,6019052.05563676,0.0,1.0
2010-06-16,42.41,42.62,42.18,42.49,3572700,26.0841439065094,26.2133037796612,25.9426830930574,26.1333476677101,5808824.22452009,0.0,1.0
2010-06-17,42.41,42.58,42.03,42.35,4158700,26.0841439065094,26.1887018990608,25.8504260408062,26.0472410856089,6761596.91620111,0.0,1.0
2010-06-18,42.28,42.63,42.05,42.49,4119500,26.0041877945583,26.2194542498112,25.8627269811063,26.1333476677101,6697861.95116033,0.0,1.0
2010-06-21,41.7,42.75,41.55,42.56,5659500,25.6474605258534,26.2932598916123,25.5552034736021,26.1764009587607,9201735.57776232,0.0,1.0
2010-06-22,41.14,42.16,41.11,41.75,4483300,25.3030341974486,25.9303821527573,25.2845827869984,25.6782128766038,7289361.44814593,0.0,1.0
2010-06-23,41.06,41.38,40.84,41.06,4271300,25.2538304362479,25.4506454810507,25.1185200929461,25.2538304362479,6944672.35149683,0.0,1.0
2010-06-24,40.58,41.0,40.34,40.72,5695700,24.9586078690439,25.2169276153474,24.8109965854418,25.0447144511451,9260592.86690713,0.0,1.0
2010-06-25,40.86,41.08,40.41,40.62,6594800,25.1308210332462,25.2661313765481,24.8540498764924,24.9832097496442,10722432.3329317,0.0,1.0
2010-06-28,40.92,41.16,40.81,41.1,4604900,25.1677238541468,25.3153351377488,25.1000686824958,25.2784323168483,7487069.91112955,0.0,1.0
2010-06-29,40.39,40.87,40.13,40.49,9470900,24.8417489361923,25.1369715033963,24.6818367122901,24.9032536376931,15398660.2144057,0.0,1.0
2010-06-30,40.26,40.69,40.1,40.23,5441700,24.7617928242412,25.0262630406948,24.6633853018398,24.7433414137909,8847616.30771432,0.0,1.0
2010-07-01,39.71,40.25,39.42,40.13,8231000,24.4235169659865,24.7556423540911,24.245153331634,24.6818367122901,13382716.7665981,0.0,1.0
2010-07-02,39.43,40.38,39.16,39.97,4416900,24.2513038017841,24.8355984660422,24.0852411077318,24.5834291898887,7181402.22164829,0.0,1.0
2010-07-06,39.41,39.83,39.08,39.69,4684500,24.239002861484,24.4973226077875,24.0360373465312,24.4112160256863,7616490.9115695,0.0,1.0
2010-07-07,40.21,40.29,39.31,39.41,4937500,24.7310404734907,24.7802442346914,24.1774981599831,24.239002861484,8027841.578797,0.0,1.0
2010-07-08,40.37,40.47,40.0,40.47,4870100,24.8294479958921,24.8909526973929,24.601880600339,24.8909526973929,7918256.46033401,0.0,1.0
2010-07-09,40.72,40.76,40.29,40.41,2945900,25.0447144511451,25.0693163317454,24.7802442346914,24.8540498764924,4789715.14065377,0.0,1.0
2010-07-12,40.98,41.22,40.42,40.85,2621200,25.2046266750473,25.3522379586493,24.8602003466425,25.1246705630962,4261788.01951243,0.0,1.0
2010-07-13,41.49,41.66,41.18,41.2,3554700,25.5183006527016,25.622858645253,25.327636078049,25.3399370183491,5779558.16914423,0.0,1.0
2010-07-14,41.7,41.8265,41.39,41.47,3208200,25.6474605258534,25.7252639732519,25.4567959512007,25.5059997124014,5216186.60315877,0.0,1.0
2010-07-15,41.72,41.9,41.2,41.51,3025400,25.6597614661535,25.7704699288551,25.3399370183491,25.5306015930018,4918973.5518972,0.0,1.0
2010-07-16,40.63,41.67,40.55,41.67,4492700,24.9893602197943,25.6290091154031,24.9401564585936,25.6290091154031,7304644.83261999,0.0,1.0
2010-07-19,41.02,41.13,40.66,40.68,2764000,25.2292285556476,25.2968837272985,25.0078116302445,25.0201125705447,4493965.39216099,0.0,1.0
2010-07-20,41.43,41.46,40.25,40.6,3443300,25.4813978318011,25.4998492422513,24.7556423540911,24.970908809344,5598433.80420691,0.0,1.0
2010-07-21,40.25,41.54,40.02,41.54,6490000,24.7556423540911,25.549053003452,24.6141815406391,25.549053003452,10552038.8549655,0.0,1.0
2010-07-22,41.46,41.62,40.59,40.59,3972400,25.4998492422513,25.5982567646527,24.964758339194,24.964758339194,6458693.2430609,0.0,1.0
2010-07-23,41.89,41.99,41.2,41.25,4464100,25.764319458705,25.8258241602058,25.3399370183491,25.3706893690995,7258144.32241166,0.0,1.0
2010-07-26,42.05,42.05,41.73,41.85,3340700,25.8627269811063,25.8627269811063,25.6659119363036,25.7397175781046,5431617.28856448,0.0,1.0
2010-07-27,42.04,42.29,41.85,42.08,3573400,25.8565765109562,26.0103382647084,25.7397175781046,25.8811783915566,5809962.34889584,0.0,1.0
2010-07-28,42.1,42.46,42.0,42.05,3305400,25.8934793318568,26.1148962572598,25.8319746303559,25.8627269811063,5374223.30218846,0.0,1.0
2010-07-29,41.32,42.03,41.02,41.58,4843800,25.4137426601501,25.8504260408062,25.2292285556476,25.5736548840523,7875495.50164596,0.0,1.0
2010-07-30,41.27,41.48,40.93,40.95,3338500,25.3829903093997,25.5121501825515,25.1738743242968,25.186175264597,5428040.32624076,0.0,1.0
2010-08-02,41.95,42.0,41.36,41.54,2965400,25.8012222796055,25.8319746303559,25.4383445407505,25.549053003452,4821420.03397763,0.0,1.0
2010-08-03,42.01,42.1,41.44,41.88,3784000,25.838125100506,25.8934793318568,25.4875483019512,25.7581689885549,6152375.19679347,0.0,1.0
2010-08-04,42.14,42.21,41.63,41.94,3557600,25.9180812124571,25.9611345035077,25.6044072348028,25.7950718094554,5784273.25584367,0.0,1.0
2010-08-05,41.93,42.05,41.65,41.88,2669000,25.7889213393053,25.8627269811063,25.6167081751029,25.7581689885549,4339505.65545502,0.0,1.0
2010-08-06,41.57,41.665,40.9,41.55,4069200,25.5675044139023,25.6259338803281,25.1554229138466,25.5552034736021,6616079.58530443,0.0,1.0
2010-08-09,41.77,41.91,41.57,41.72,1926200,25.690513816904,25.7766203990051,25.5675044139023,25.6597614661535,3131793.10361088,0.0,1.0
2010-08-10,41.36,41.57,40.99,41.35,3243200,25.4383445407505,25.5675044139023,25.2107771451973,25.4321940706004,5273092.82194519,0.0,1.0
2010-08-11,40.4,40.98,40.29,40.9,3451600,24.8478994063423,25.2046266750473,24.7802442346914,25.1554229138466,5611928.70751913,0.0,1.0
2010-08-12,40.0,40.31,39.8,40.1,2776400,24.601880600339,24.7925451749916,24.4788711973373,24.6633853018398,4514126.45253102,0.0,1.0
2010-08-13,39.79,40.13,39.72,39.94,2496000,24.4727207271872,24.6818367122901,24.4296674361366,24.5649777794384,4058226.34545362,0.0,1.0
2010-08-16,40.07,40.17,39.37,39.59,2693600,24.6449338913895,24.7064385928904,24.2144009808836,24.3497113241855,4379502.59780205,0.0,1.0
2010-08-17,40.35,40.86,40.14,40.27,3633100,24.8171470555919,25.1308210332462,24.6879871824401,24.7679432943912,5907028.09922579,0.0,1.0
2010-08-18,40.22,40.34,39.83,40.23,3525700,24.7371909436408,24.8109965854418,24.4973226077875,24.7433414137909,5732407.30214978,0.0,1.0
2010-08-19,39.45,40.14,39.22,40.13,3656200,24.2636047420843,24.6879871824401,24.1221439286323,24.6818367122901,5944586.20362482,0.0,1.0
2010-08-20,39.4,39.56,39.1,39.31,3127700,24.2328523913339,24.3312599137352,24.0483382868313,24.1774981599831,5085302.29995004,0.0,1.0
2010-08-23,39.05,39.74,39.03,39.47,2643300,24.0175859360809,24.4419683764368,24.0052849957807,24.2759056823845,4297720.23194614,0.0,1.0
2010-08-24,38.81,39.19,38.54,38.9,3297200,23.8699746524789,24.1036925181821,23.7039119584266,23.9253288838296,5360890.98807279,0.0,1.0
2010-08-25,38.93,39.105,38.41,38.57,2857800,23.9437802942799,24.0514135219064,23.6239558464755,23.7223633688768,4646474.05850856,0.0,1.0
2010-08-26,38.75,39.18,38.6445,39.01,2947800,23.8330718315784,24.097542048032,23.768184371495,23.9929840554806,4792804.33538789,0.0,1.0
2010-08-27,39.36,39.41,38.56,39.08,3227100,24.2082505107335,24.239002861484,23.7162128987268,24.0360373465312,5246915.96130345,0.0,1.0
2010-08-30,38.83,39.37,38.83,39.26,3135400,23.882275592779,24.2144009808836,23.882275592779,24.1467458092327,5097821.66808306,0.0,1.0
2010-08-31,38.61,39.13,38.5,38.85,4003700,23.7469652494772,24.0667896972816,23.6793100778262,23.8945765330792,6509583.66157559,0.0,1.0
2010-09-01,39.37,39.73,38.8,38.81,3810300,24.2144009808836,24.4358179062867,23.8638241823288,23.8699746524789,6195136.15548155,0.0,1.0
2010-09-02,39.69,39.81,39.22,39.44,2925200,24.4112160256863,24.4850216674873,24.1221439286323,24.2574542719342,4756059.17697154,0.0,1.0
2010-09-03,40.08,40.46,39.85,40.14,3781300,24.6510843615396,24.8848022272429,24.5096235480877,24.6879871824401,6147985.2884871,0.0,1.0
2010-09-07,39.68,40.01,39.65,39.96,2478200,24.4050655555362,24.608031070489,24.386614145086,24.5772787197386,4029285.46847083,0.0,1.0
2010-09-08,39.66,39.87,39.27,39.45,2599700,24.601880600339,24.7321477442137,24.3599559045716,24.4716134564642,4190903.27584873,0.34,1.0
2010-09-09,39.92,40.2,39.8,40.12,2500600,24.7631637308505,24.9368532560168,24.6887253629221,24.8872276773979,4031146.95218193,0.0,1.0
2010-09-10,40.1,40.25,39.83,39.95,1795900,24.8748212827431,24.9678692426536,24.7073349549042,24.7817733228326,2895119.89579442,0.0,1.0
2010-09-13,40.41,40.61,40.26,40.5,2515500,25.0671203998915,25.1911843464389,24.974072439981,25.1229491758378,4055166.82324787,0.0,1.0
2010-09-14,40.55,40.74,40.3,40.33,2123300,25.1539651624747,25.2718259116946,24.9988852292905,25.0174948212726,3422912.23049183,0.0,1.0
2010-09-15,41.2,41.25,40.5,40.69,3434200,25.5571729887535,25.5881889753904,25.1229491758378,25.2408099250578,5536177.26273022,0.0,1.0
2010-09-16,41.13,41.23,40.99,41.0,2229600,25.513750607462,25.5757825807356,25.4269058448788,25.4331090422062,3594275.47172071,0.0,1.0
2010-09-17,41.33,41.49,41.16,41.37,5632000,25.6378145540093,25.7370657112472,25.5323601994441,25.6626273433188,9079188.84855179,0.0,1.0
2010-09-20,42.03,42.13,41.36,41.4977,3174200,26.072038366925,26.1340703401987,25.6564241459914,25.7418421731893,5117038.57298883,0.0,1.0
2010-09-21,41.755,42.08,41.36,42.05,2839100,25.9014504404224,26.1030543535619,25.6564241459914,26.0844447615798,4576833.28478753,0.0,1.0
2010-09-22,41.91,42.33,41.75,41.81,2884500,25.9975999989966,26.258134286746,25.8983488417587,25.9355680257229,4650021.34830391,0.0,1.0
2010-09-23,41.62,41.94,41.5,41.71,2203500,25.817707276503,26.0162095909787,25.7432689085746,25.8735360524493,3552200.39555821,0.0,1.0
2010-09-24,42.64,42.64,41.57,41.57,2774100,26.4504334038944,26.4504334038944,25.7866912898661,25.7866912898661,4472048.61235219,0.0,1.0
2010-09-27,42.1,42.57,42.055,42.52,2830800,26.1154607482166,26.4070110226029,26.0875463602434,26.375995035966,4563453.08815348,0.0,1.0
2010-09-28,42.48,42.72,41.55,42.36,3630400,26.3511822466566,26.5000589825134,25.7742848952114,26.2767438787281,5852465.76629658,0.0,1.0
2010-09-29,42.12,42.44,42.0,42.41,3269600,26.1278671428713,26.3263694573471,26.0534287749429,26.307759865365,5270830.23068625,0.0,1.0
2010-09-30,42.03,42.64,41.69,42.4,5203900,26.072038366925,26.4504334038944,25.8611296577945,26.3015566680376,8389060.87517377,0.0,1.0
2010-10-01,41.82,42.5,41.78,42.21,4020000,25.9417712230503,26.3635886413113,25.9169584337408,26.1836959188176,6480528.97215522,0.0,1.0
2010-10-04,41.75,42.17,41.51,41.89,3806800,25.8983488417587,26.1588831295082,25.7494721059019,25.9851936043419,6136835.24656729,0.0,1.0
2010-10-05,42.16,42.34,42.0,42.1,4896900,26.1526799321808,26.2643374840734,26.0534287749429,26.1154607482166,7894154.80690221,0.0,1.0
2010-10-06,42.11,42.31,41.95,42.17,2881300,26.121663945544,26.2457278920913,26.0224127883061,26.1588831295082,4644862.71827632,0.0,1.0
2010-10-07,42.18,42.5,42.14,42.42,2730400,26.1650863268355,26.3635886413113,26.1402735375261,26.3139630626924,4401601.07103797,0.0,1.0
2010-10-08,42.1,42.29,41.78,42.19,2456400,26.1154607482166,26.2333214974366,25.9169584337408,26.1712895241629,3959893.37492589,0.0,1.0
2010-10-11,42.04,42.23,41.78,42.08,1417300,26.0782415642524,26.1961023134724,25.9169584337408,26.1030543535619,2284789.48065562,0.0,1.0
2010-10-12,42.0,42.06,41.5,41.97,2246300,26.0534287749429,26.0906479589071,25.7432689085746,26.0348191829608,3621197.07217718,0.0,1.0
2010-10-13,42.46,42.69,42.04,42.29,2046600,26.3387758520018,26.4814493905313,26.0782415642524,26.2333214974366,3299266.31701813,0.0,1.0
2010-10-14,42.47,42.67,42.2,42.45,2093700,26.3449790493292,26.4690429958765,26.1774927214903,26.3325726546745,3375194.90273666,0.0,1.0
2010-10-15,42.94,42.99,42.38,42.73,3481700,26.6365293237155,26.6675453103523,26.2891502733829,26.5062621798407,5612750.67720218,0.0,1.0
2010-10-18,42.96,43.0,42.59,42.74,2740400,26.6489357183702,26.6737485076797,26.4194174172576,26.5124653771681,4417721.78987417,0.0,1.0
2010-10-19,42.6,42.91,42.21,42.73,2988200,26.425620614585,26.6179197317334,26.1836959188176,26.5062621798407,4817193.20263537,0.0,1.0
2010-10-20,43.29,43.39,42.6,42.73,3456400,26.8536412301733,26.915673203447,26.425620614585,26.5062621798407,5571965.25854659,0.0,1.0
2010-10-21,43.57,43.65,43.22,43.48,3022600,27.0273307553396,27.0769563339585,26.8102188488817,26.9715019793933,4872648.47543193,0.0,1.0
2010-10-22,43.8,43.88,43.44,43.7,2329500,27.170004293869,27.219629872488,26.9466891900838,27.1079723205954,3755321.45289443,0.0,1.0
2010-10-25,43.99,44.121,43.814,43.95,2818200,27.287865043089,27.3691269280775,27.1786887701274,27.2630522537796,4543140.98241986,0.0,1.0
2010-10-26,44.19,44.25,43.45,43.79,4152300,27.4119289896364,27.4491481736006,26.9528923874112,27.1638010965417,6693806.08235823,0.0,1.0
2010-10-27,44.68,44.74,43.87,44.43,4087400,27.7158856586774,27.7531048426416,27.2134266751606,27.5608057254932,6589182.61711125,0.0,1.0
2010-10-28,44.37,44.76,44.14,44.75,3118500,27.523586541529,27.7655112372963,27.3809130029995,27.7593080399689,5027246.16907115,0.0,1.0
2010-10-29,44.49,44.68,44.12,44.27,2912000,27.5980249094574,27.7158856586774,27.3685066083448,27.4615545682553,4694353.32510348,0.0,1.0
2010-11-01,44.72,45.0,44.4,44.55,2668200,27.7406984479868,27.9143879731531,27.5421961335111,27.6352440934216,4301330.19987676,0.0,1.0
2010-11-02,44.82,45.13,44.69,45.0,3414200,27.8027304212605,27.9950295384089,27.7220888560047,27.9143879731531,5503935.8250578,0.0,1.0
2010-11-03,45.14,45.26,44.6503,44.79,4404100,28.0012327357363,28.0756711036647,27.6974621626151,27.7841208292784,7099725.78265392,0.0,1.0
2010-11-04,45.76,45.76,45.36,45.45,3253800,28.385830970033,28.385830970033,28.1377030769384,28.1935318528847,5245359.49492505,0.0,1.0
2010-11-05,45.84,45.86,45.53,45.67,3452800,28.435456548652,28.4478629433067,28.2431574315036,28.3300021940867,5566161.79976555,0.0,1.0
2010-11-08,45.47,45.8,45.15,45.55,2427900,28.2059382475394,28.4106437593425,28.0074359330636,28.2555638261583,3913949.3262427,0.0,1.0
2010-11-09,45.31,45.65,45.15,45.49,2412900,28.1066870903015,28.317595799432,28.0074359330636,28.2183446421941,3889768.24798839,0.0,1.0
2010-11-10,45.71,45.71,45.17,45.66,2985700,28.3548149833962,28.3548149833962,28.0198423277184,28.3237989967594,4813163.02292633,0.0,1.0
2010-11-11,45.83,45.83,45.14,45.49,2846700,28.4292533513246,28.4292533513246,28.0012327357363,28.2183446421941,4589085.03110305,0.0,1.0
2010-11-12,45.42,45.7,45.19,45.68,3220900,28.1749222609026,28.3486117860688,28.0322487223731,28.3362053914141,5192322.32995391,0.0,1.0
2010-11-15,45.41,46.0,45.38,45.62,3704800,28.1687190635752,28.5347077058899,28.1501094715931,28.2989862074499,5972403.91443797,0.0,1.0
2010-11-16,44.63,45.11,44.33,45.01,3656400,27.6848696720405,27.9826231437542,27.4987737522195,27.9205911704805,5894379.63527074,0.0,1.0
2010-11-17,44.47,44.63,44.31,44.5,2860400,27.5856185148027,27.6848696720405,27.4863673575648,27.6042281067848,4611170.41590864,0.0,1.0
2010-11-18,45.27,45.44,44.59,44.83,2821900,28.0818743009921,28.1873286555573,27.6600568827311,27.8089336185879,4549105.64838925,0.0,1.0
2010-11-19,45.39,45.42,45.0,45.2499,2613400,28.1563126689205,28.1749222609026,27.9143879731531,28.069405874364,4212988.66065433,0.0,1.0
2010-11-22,45.58,45.63,44.96,45.16,2299200,28.2741734181404,28.3051894047773,27.8895751838437,28.013639130391,3706475.67482072,0.0,1.0
2010-11-23,45.0,45.2,44.57,45.2,2880400,27.9143879731531,28.0384519197005,27.6476504880763,28.0384519197005,4643411.85358107,0.0,1.0
2010-11-24,45.74,45.95,45.17,45.17,2607100,28.3734245753783,28.503691719253,28.0198423277184,28.0198423277184,4202832.60778753,0.0,1.0
2010-11-26,45.48,45.58,45.09,45.44,925600,28.2121414448668,28.2741734181404,27.9702167490994,28.1873286555573,1492133.73547932,0.0,1.0
2010-11-29,45.06,45.21,44.41,45.11,3282800,27.9516071571173,28.0446551170278,27.5483993308385,27.9826231437542,5292109.57955004,0.0,1.0
2010-11-30,44.57,44.99,44.435,44.72,6109600,27.6476504880763,27.9081847758258,27.5639073241569,27.7406984479868,9849114.38016905,0.0,1.0
2010-12-01,46.11,46.19,45.12,45.12,5911300,28.6029428764909,28.6525684551098,27.9888263410815,27.9888263410815,9529440.52564705,0.0,1.0
2010-12-02,46.69,46.93,46.06,46.18,5643200,28.9627283214782,29.111605057335,28.5719268898541,28.6463652577825,9097244.05364834,0.0,1.0
2010-12-03,46.7325,46.75,46.4,46.54,2131600,28.9890919101195,28.9999475054424,28.7828355989846,28.8696803615677,3436292.42712589,0.0,1.0
2010-12-06,46.5925,46.74,46.4,46.55,2237000,28.9022471475364,28.9937443081151,28.7828355989846,28.8758835588951,3606204.80365951,0.0,1.0
2010-12-07,46.51,47.17,46.5,46.99,4054300,28.8510707695856,29.2604817931919,28.8448675722582,29.1488242412992,6535823.03776341,0.0,1.0
2010-12-08,46.46,46.51,46.22,46.29,3708400,29.043369886734,29.0746262038743,28.8933395644607,28.9370984084571,5932240.80648772,0.36,1.0
2010-12-09,46.53,46.74,46.31,46.56,2389400,29.0871287307304,29.2184052627195,28.9496009353132,29.1058825210145,3822267.33443581,0.0,1.0
2010-12-10,46.53,46.75,46.36,46.65,2673600,29.0871287307304,29.2246565261475,28.9808572524535,29.162143891867,4276895.43205305,0.0,1.0
2010-12-13,46.475,46.61,46.18,46.48,4879500,29.0527467818761,29.1371388381548,28.8683345107485,29.0558724135901,7805622.10528983,0.0,1.0
2010-12-14,46.83,46.95,46.49,46.56,3703200,29.274666633572,29.3496817947086,29.0621236770182,29.1058825210145,5923922.48802321,0.0,1.0
2010-12-15,46.6,46.97,46.56,46.82,3373800,29.1308875747267,29.3621843215647,29.1058825210145,29.2684153701439,5396989.00682998,0.0,1.0
2010-12-16,46.85,47.05,46.47,46.61,3991700,29.2871691604281,29.4121944289891,29.049621150162,29.1371388381548,6385429.19513995,0.0,1.0
2010-12-17,46.86,47.01,46.56,47.01,4829100,29.2934204238561,29.3871893752769,29.1058825210145,29.3871893752769,7724998.40324934,0.0,1.0
2010-12-20,46.77,46.9899,46.6,46.94,3001900,29.2371590530036,29.3746243357865,29.1308875747267,29.3434305312805,4802069.26895575,0.0,1.0
2010-12-21,46.85,47.0,46.68,46.87,3464400,29.2871691604281,29.3809381118489,29.1808976821512,29.2996716872842,5541919.70930753,0.0,1.0
2010-12-22,46.91,47.01,46.785,46.87,2093400,29.3246767409964,29.3871893752769,29.2465359481457,29.2996716872842,3348763.05261066,0.0,1.0
2010-12-23,46.52,46.9899,46.33,46.97,1639800,29.0808774673023,29.3746243357865,28.9621034621693,29.3621843215647,2623149.73424619,0.0,1.0
2010-12-27,46.57,46.66,46.1,46.47,1504600,29.1121337844426,29.1683951552951,28.8183244033241,29.049621150162,2406873.4541693,0.0,1.0
2010-12-28,46.53,46.82,46.33,46.77,1766500,29.0871287307304,29.2684153701439,28.9621034621693,29.2371590530036,2825828.76298688,0.0,1.0
2010-12-29,46.47,46.7,46.45,46.66,2167400,29.049621150162,29.1934002090073,29.0371186233059,29.1683951552951,3467139.12306696,0.0,1.0
2010-12-30,46.43,46.602,46.15,46.28,1878000,29.0246160964498,29.1321378274123,28.8495807204644,28.930847145029,3004192.70698521,0.0,1.0
2010-12-31,46.28,46.42,46.01,46.34,1680600,28.930847145029,29.0183648330218,28.7620630324716,28.9683547255974,2688416.54065993,0.0,1.0
2011-01-03,47.05,47.44,46.73,46.75,3674600,29.4121944289891,29.6559937026832,29.2121539992914,29.2246565261475,5878171.7364685,0.0,1.0
2011-01-04,46.88,47.14,46.78,46.96,3259800,29.3059229507122,29.4684557998416,29.2434103164317,29.3559330581366,5214625.87126218,0.0,1.0
2011-01-05,47.63,47.63,46.81,46.87,4345600,29.7747677078162,29.7747677078162,29.2621641067159,29.2996716872842,6951554.75371401,0.0,1.0
2011-01-06,48.0,48.01,47.45,47.54,3760500,30.0060644546542,30.0123157180822,29.6622449661112,29.7185063369637,6015583.95879545,0.0,1.0
2011-01-07,48.11,48.195,47.62,47.75,3759600,30.0748283523627,30.1279640915012,29.7685164443881,29.8497828689528,6014144.24983045,0.0,1.0
2011-01-10,48.13,48.28,47.49,47.63,3442400,30.0873308792188,30.1810998306396,29.6872500198235,29.7747677078162,5506726.82349621,0.0,1.0
2011-01-11,48.35,48.67,48.04,48.19,3201600,30.224858674636,30.4248991043337,30.0310695083664,30.1248384597872,5121524.69152494,0.0,1.0
2011-01-12,48.9825,49.01,48.34,48.66,2614700,30.6202510864604,30.6374420608875,30.218607411208,30.4186478409056,4182674.47867636,0.0,1.0
2011-01-13,48.51,48.95,48.18,48.82,2438500,30.3248788894849,30.5999344803192,30.1185871963591,30.5186680557545,3900811.45686018,0.0,1.0
2011-01-14,48.75,48.94,48.42,48.53,1996300,30.4749092117581,30.5936832168911,30.2686175186324,30.337381416341,3193434.45205249,0.0,1.0
2011-01-18,48.9625,49.13,48.46,48.47,2887300,30.6077485596042,30.7124572220241,30.2936225723446,30.2998738357726,4618746.32741129,0.0,1.0
2011-01-19,48.71,48.97,48.6,48.97,2186300,30.4499041580459,30.6124370071753,30.3811402603373,30.6124370071753,3497373.01133214,0.0,1.0
2011-01-20,49.09,49.23,48.65,48.74,3014800,30.6874521683119,30.7749698563047,30.4123965774776,30.4686579483301,4822705.09745421,0.0,1.0
2011-01-21,49.04,49.25,48.8,49.2,2481300,30.6561958511717,30.7874723831608,30.5061655288984,30.7562160660205,3969277.61652949,0.0,1.0
2011-01-24,49.52,49.7275,49.02,49.02,4189000,30.9562564957182,31.0859702118503,30.6436933243156,30.6436933243156,6701045.39380246,0.0,1.0
2011-01-25,49.69,49.7,49.035,49.26,2499200,31.0625279739951,31.0687792374232,30.6530702194576,30.7937236465888,3997911.82816689,0.0,1.0
2011-01-26,48.47,49.6999,48.43,49.64,5101700,30.2998738357726,31.0687167247889,30.2748687820604,31.0312716568548,8161070.25198426,0.0,1.0
2011-01-27,48.66,48.77,47.67,47.71,3825900,30.4186478409056,30.4874117386142,29.7997727615284,29.8247778152406,6120202.81025278,0.0,1.0
2011-01-28,47.89,49.12,47.7601,48.79,3262700,29.9373005569456,30.7062059585961,29.8560966450152,30.4999142654703,5219264.93348276,0.0,1.0
2011-01-31,47.9,48.14,47.53,48.09,3015200,29.9435518203736,30.0935821426469,29.7122550735357,30.0623258255066,4823344.96810532,0.0,1.0
2011-02-01,48.91,49.03,48.07,48.07,2395100,30.574929426607,30.6499445877436,30.0498232986505,30.0498232986505,3831385.49121419,0.0,1.0
2011-02-02,48.91,49.07,48.46,48.66,2525300,30.574929426607,30.6749496414558,30.2936225723446,30.4186478409056,4039663.38815215,0.0,1.0
2011-02-03,49.08,49.1,48.37,48.67,1938100,30.6812009048839,30.69370343174,30.2373612014921,30.4248991043337,3100333.27231524,0.0,1.0
2011-02-04,49.34,49.4,48.725,49.07,2252000,30.8437337540132,30.8812413345816,30.459281053188,30.6749496414558,3602471.76577779,0.0,1.0
2011-02-07,49.49,49.57,49.08,49.33,2682200,30.937502705434,30.9875128128585,30.6812009048839,30.8374824905852,4290652.65105204,0.0,1.0
2011-02-08,49.52,49.57,49.1,49.43,1877100,30.9562564957182,30.9875128128585,30.69370343174,30.8999951248657,3002752.9980202,0.0,1.0
2011-02-09,49.18,49.36,48.99,49.25,1814000,30.7437135391644,30.8562362808693,30.6249395340314,30.7874723831608,2901813.4028068,0.0,1.0
2011-02-10,49.58,49.59,48.64,49.2,2487700,30.9937640762865,31.0000153397146,30.4061453140495,30.7562160660205,3979515.54694734,0.0,1.0
2011-02-11,49.73,49.75,49.13,49.37,2093900,31.0875330277073,31.1000355545634,30.7124572220241,30.8624875442974,3349562.89092456,0.0,1.0
2011-02-14,49.76,49.85,49.3501,49.63,2052100,31.1062868179915,31.1625481888439,30.8500475300756,31.0250203934268,3282696.40788303,0.0,1.0
2011-02-15,49.55,49.68,49.3,49.54,1790100,30.9750102860024,31.056276710567,30.818728700301,30.9687590225743,2863581.13140267,0.0,1.0
2011-02-16,49.5,49.74,49.16,49.68,2223300,30.9437539688621,31.0937842911354,30.7312110123083,31.056276710567,3556561.04656028,0.0,1.0
2011-02-17,49.84,49.91,49.224,49.42,1588000,31.1562969254159,31.2000557694123,30.7712190982478,30.8937438614377,2540286.48492679,0.0,1.0
2011-02-18,49.94,49.95,49.52,49.79,3159400,31.2188095596964,31.2250608231245,30.9562564957182,31.1250406082756,5054018.3378323,0.0,1.0
2011-02-22,49.11,49.75,48.94,49.27,2692000,30.699954695168,31.1000355545634,30.5936832168911,30.7999749100169,4306329.48200436,0.0,1.0
2011-02-23,48.85,49.2,48.65,49.07,2887300,30.5374218460387,30.7562160660205,30.4123965774776,30.6749496414558,4618746.32741127,0.0,1.0
2011-02-24,48.99,49.24,48.49,49.01,2305200,30.6249395340314,30.7812211197327,30.3123763626287,30.6374420608875,3687574.56237609,0.0,1.0
2011-02-25,49.61,49.74,48.99,49.18,1902800,31.0125178665707,31.0937842911354,30.6249395340314,30.7437135391644,3043864.68735434,0.0,1.0
2011-02-28,50.0,50.025,49.47,49.73,2990300,31.2563171402647,31.2719452988349,30.9250001785779,31.0875330277073,4783513.02007341,0.0,1.0
2011-03-01,49.39,50.1,49.2,50.02,3416100,30.8749900711535,31.3188297745453,30.7562160660205,31.2688196671208,5464655.32818539,0.0,1.0
2011-03-02,49.83,50.0,49.15,49.26,2903900,31.1500456619878,31.2563171402647,30.7249597488802,30.7937236465888,4645300.95943256,0.0,1.0
2011-03-03,50.53,50.7,50.05,50.13,3121500,31.5876341019515,31.6939055802284,31.287573457405,31.3375835648294,4993390.59363915,0.0,1.0
2011-03-04,50.33,50.55,49.99,50.38,2600500,31.4626088333905,31.6001366288077,31.2500658768367,31.4938651505308,4159959.07056178,0.0,1.0
2011-03-07,50.07,50.68,49.78,50.48,3811900,31.3000759842611,31.6814030533723,31.1187893448476,31.5563777848113,6097807.33746374,0.0,1.0
2011-03-08,50.88,51.0,49.88,50.2,3576200,31.8064283219334,31.88144348307,31.1813019791281,31.3813424088258,5720763.55629419,0.0,1.0
2011-03-09,50.91,51.01,50.07,50.4,3527100,32.0502275956275,32.1131822756424,31.5214082835016,31.729158727551,5602601.74328676,0.36,1.0
2011-03-10,50.39,50.75,50.07,50.36,3588200,31.7228632595496,31.9495001076035,31.5214082835016,31.7039768555451,5699655.68746606,0.0,1.0
2011-03-11,50.41,50.67,49.87,50.15,2457400,31.7354541955525,31.8991363635915,31.3954989234716,31.5717720275136,3903442.92023275,0.0,1.0
2011-03-14,50.1,50.25,49.81,50.16,2751300,31.5402946875061,31.6347267075286,31.3577261154627,31.5780674955151,4370286.68773351,0.0,1.0
2011-03-15,49.33,49.99,49.0,49.06,2975500,31.0555436513907,31.4710445394896,30.8477932073413,30.8855660153503,4726415.89043401,0.0,1.0
2011-03-16,48.36,49.2,48.125,48.9,4288200,30.4448832552454,30.9737025673713,30.2969397572102,30.7848385273263,6811566.66824369,0.0,1.0
2011-03-17,48.77,49.13,48.58,49.13,2724300,30.7029974433068,30.9296342913608,30.5833835512784,30.9296342913608,4327398.69276067,0.0,1.0
2011-03-18,49.31,49.58,49.115,49.27,4708700,31.0429527153877,31.2129303514282,30.9201910893585,31.0177708433818,7479507.4788394,0.0,1.0
2011-03-21,49.9,50.31,49.52,49.53,3150900,31.4143853274761,31.6724995155376,31.1751575434192,31.1814530114207,5005029.01333172,0.0,1.0
2011-03-22,50.06,50.25,49.7,49.82,793910,31.5151128155001,31.6347267075286,31.2884759674462,31.3640215834642,1261081.78107023,0.0,1.0
2011-03-23,50.1,50.17,49.43,49.91,791090,31.5402946875061,31.5843629635166,31.1184983314057,31.4206807954776,1256602.36826195,0.0,1.0
2011-03-24,50.36,50.47,49.61,50.24,2212100,31.7039768555451,31.7732270035615,31.2318167554327,31.6284312395271,3513797.54368309,0.0,1.0
2011-03-25,50.37,50.9,50.35,50.5,1909300,31.7102723235466,32.043932127626,31.6976813875436,31.792113407566,3032816.62228386,0.0,1.0
2011-03-28,50.35,50.71,50.21,50.35,1897500,31.6976813875436,31.9243182355975,31.6095448355226,31.6976813875436,3014072.98003647,0.0,1.0
2011-03-29,50.64,50.745,50.0,50.26,1744900,31.880249959587,31.9463523736027,31.4773400074911,31.6410221755301,2771676.38622695,0.0,1.0
2011-03-30,51.15,51.2,50.53,50.71,2825500,32.2013188276634,32.2327961676709,31.8109998115705,31.9243182355975,4488149.25169594,0.0,1.0
2011-03-31,51.31,51.5,51.09,51.14,2833000,32.3020463156874,32.4216602077159,32.1635460196544,32.1950233596619,4500062.58363284,0.0,1.0
2011-04-01,51.68,51.94,51.36,51.37,2650200,32.5349786317428,32.6986607997818,32.3335236556949,32.3398191236964,4209694.97322406,0.0,1.0
2011-04-04,52.01,52.01,51.58,51.89,2230300,32.7427290757923,32.7427290757923,32.4720239517278,32.6671834597743,3542707.22918331,0.0,1.0
2011-04-05,51.79,52.2,51.75,51.9,1796200,32.6042287797593,32.8623429678207,32.5790469077533,32.6734789277758,2853163.57667537,0.0,1.0
2011-04-06,52.77,52.97,51.85,52.13,3441500,33.2211846439061,33.3470940039361,32.6420015877683,32.8182746918102,5466630.91478025,0.0,1.0
2011-04-07,52.93,52.99,52.39,52.64,2741300,33.3219121319301,33.3596849399391,32.9819568598492,33.1393435598867,4354402.24515098,0.0,1.0
2011-04-08,52.45,53.0,52.18,53.0,1880100,33.0197296678582,33.3659804079406,32.8497520318177,33.3659804079406,2986434.04994285,0.0,1.0
2011-04-11,52.42,52.8299,52.37,52.7,2200200,33.0008432638537,33.2588944972351,32.9693659238462,33.1771163678956,3494895.05700988,0.0,1.0
2011-04-12,52.04,52.334,51.87,52.25,1907800,32.7616154797968,32.9467022390408,32.6545925237713,32.8938203078282,3030433.95589648,0.0,1.0
2011-04-13,52.06,52.22,51.55,52.02,2902700,32.7742064157998,32.8749339038237,32.4531375477233,32.7490245437938,4610777.14843312,0.0,1.0
2011-04-14,52.04,52.28,51.38,51.86,2203200,32.7616154797968,32.9127067118327,32.3461145916979,32.6482970557698,3499660.38978464,0.0,1.0
2011-04-15,52.12,52.35,51.665,52.05,2967400,32.8119792238087,32.9567749878432,32.5255354297406,32.7679109477983,4713549.49194215,0.0,1.0
2011-04-18,51.72,51.88,51.42,51.42,2020700,32.5601605037488,32.6608879917728,32.3712964637039,32.3712964637039,3209769.31265333,0.0,1.0
2011-04-19,51.87,51.95,51.6,51.89,2683100,32.6545925237713,32.7049562677833,32.4846148877308,32.6671834597743,4261954.78932061,0.0,1.0
2011-04-20,52.76,52.87,52.27,52.3,2316500,33.2148891759046,33.2841393239211,32.9064112438312,32.9252976478357,3679631.12424479,0.0,1.0
2011-04-21,53.0,53.0,52.54,52.83,1742800,33.3659804079406,33.3659804079406,33.0763888798717,33.2589574519151,2768340.65328462,0.0,1.0
2011-04-25,53.17,53.29,52.77,52.8,2050900,33.4730033639661,33.548548979984,33.2211846439061,33.2400710479106,3257740.32925259,0.0,1.0
2011-04-26,53.82,53.96,53.25,53.25,2164100,33.8822087840634,33.9703453360844,33.523367107978,33.523367107978,3437552.21928692,0.0,1.0
2011-04-27,54.28,54.33,53.6,53.65,1998000,34.1718003121324,34.2032776521399,33.7437084880305,33.775185828038,3173711.62799097,0.0,1.0
2011-04-28,54.21,54.27,53.83,54.18,2278000,34.1277320361219,34.1655048441309,33.8885042520649,34.1088456321174,3618476.02030202,0.0,1.0
2011-04-29,54.36,54.46,54.08,54.11,4196200,34.2221640561444,34.2851187361593,34.0458909521024,34.0647773561069,6665429.79648433,0.0,1.0
2011-05-02,54.7,54.89,54.32,54.55,3122000,34.4362099681953,34.5558238602238,34.1969821841384,34.3417779481728,4959122.97426817,0.0,1.0
2011-05-03,54.41,54.96,54.03,54.6,3417000,34.2536413961518,34.5998921362342,34.0144136120949,34.3732552881803,5427714.03045303,0.0,1.0
2011-05-04,54.31,54.89,53.96,54.49,4031000,34.1906867161369,34.5558238602238,33.9703453360844,34.3040051401638,6403018.80502082,0.0,1.0
2011-05-05,53.54,54.14,53.23,54.14,3872600,33.7059356800215,34.0836637601114,33.510776171975,34.0836637601114,6151409.23451343,0.0,1.0
2011-05-06,53.59,54.23,53.36,54.15,4333700,33.737413020029,34.1403229721249,33.5926172559945,34.0899592281129,6883840.88199423,0.0,1.0
2011-05-09,53.92,54.12,53.42,53.42,3469600,33.9451634640784,34.0710728241084,33.6303900640035,33.6303900640035,5511266.19843718,0.0,1.0
2011-05-10,54.16,54.42,53.9,53.94,3437800,34.0962546961144,34.2599368641533,33.9325725280754,33.9577544000814,5460753.6710247,0.0,1.0
2011-05-11,53.79,54.2,53.365,54.15,3530900,33.8633223800589,34.1214365681204,33.5957649899953,34.0899592281129,5608637.83146814,0.0,1.0
2011-05-12,54.58,54.61,53.68,53.82,3530900,34.3606643521773,34.3795507561818,33.7940722320425,33.8822087840634,5608637.83146813,0.0,1.0
2011-05-13,54.01,54.73,53.85,54.47,3351400,34.0018226760919,34.4550963721998,33.9010951880679,34.2914142041608,5323512.08711158,0.0,1.0
2011-05-16,53.58,54.09,53.42,53.91,3321200,33.7311175520275,34.0521864201039,33.6303900640035,33.9388679960769,5275541.07051232,0.0,1.0
2011-05-17,53.68,53.78,53.19,53.36,2982700,33.7940722320425,33.8570269120574,33.4855942999691,33.5926172559945,4737852.68909342,0.0,1.0
2011-05-18,54.24,54.3,53.3,53.64,2451200,34.1466184401264,34.1843912481354,33.5548444479855,33.7688903600365,3893594.56583156,0.0,1.0
2011-05-19,54.25,54.86,54.1601,54.46,3271200,34.1529139081279,34.5369374562193,34.0963176507944,34.2851187361593,5196118.85759963,0.0,1.0
2011-05-20,54.17,54.43,53.84,54.22,2794400,34.1025501641159,34.2662323321548,33.8947997200664,34.1340275041234,4438748.63526425,0.0,1.0
2011-05-23,53.42,53.62,53.23,53.43,3189200,33.6303900640035,33.7562994240335,33.510776171975,33.636685532005,5065866.42842283,0.0,1.0
2011-05-24,53.24,53.58,53.1,53.48,3115300,33.5170716399765,33.7311175520275,33.4289350879556,33.6681628720125,4948480.39773788,0.0,1.0
2011-05-25,53.33,53.47,53.06,53.21,3670900,33.57373085199,33.661867404011,33.4037532159496,33.4981852359721,5831020.02762366,0.0,1.0
2011-05-26,53.63,53.8,52.95,53.23,2809200,33.762594892035,33.8696178480604,33.3345030679331,33.510776171975,4462257.6102864,0.0,1.0
2011-05-27,54.13,54.16,53.6,53.6,2234800,34.0773682921099,34.0962546961144,33.7437084880305,33.7437084880305,3549855.22834546,0.0,1.0
2011-05-31,55.11,55.12,54.39,54.76,4867600,34.6943241562567,34.7006196242582,34.2410504601488,34.4739827762043,7731911.27147591,0.0,1.0
2011-06-01,54.42,55.1,54.42,54.88,5077400,34.2599368641533,34.6880286882552,34.2599368641533,34.5495283922223,8065166.87685755,0.0,1.0
2011-06-02,54.27,54.57,53.95,54.4,3031800,34.1655048441309,34.3543688841758,33.9640498680829,34.2473459281503,4815845.30217368,0.0,1.0
2011-06-03,53.28,53.79,53.06,53.69,3668800,33.5422535119825,33.8633223800589,33.4037532159496,33.800367700044,5827684.29468133,0.0,1.0
2011-06-06,53.15,53.49,52.92,53.14,2906700,33.4604124279631,33.674458340014,33.3156166639286,33.4541169599616,4617130.92546614,0.0,1.0
2011-06-07,52.99,53.5364,52.88,53.25,3755600,33.3596849399391,33.703669311541,33.2904347919226,33.523367107978,5965561.25629774,0.0,1.0
2011-06-08,52.47,52.78,52.27,52.69,3460400,33.2589574519151,33.455455961732,33.1321842197752,33.3984080072691,5459196.61680631,0.36,1.0
2011-06-09,52.72,53.06,52.29,52.6,2371300,33.4174239920901,33.632938486728,33.1448615429892,33.3413600528061,3741010.55873101,0.0,1.0
2011-06-10,51.94,52.649,51.94,52.56,3984300,32.9230083867443,33.3724194946804,32.9230083867443,33.3160054063781,6285711.79064309,0.0,1.0
2011-06-13,52.65,52.84,51.77,51.98,3596100,33.3730533608411,33.493487931374,32.8152511394253,32.9483630331722,5673279.66526909,0.0,1.0
2011-06-14,52.68,53.155,52.62,53.05,3745100,33.3920693456621,33.6931557719944,33.3540373760201,33.626599825121,5908345.06114937,0.0,1.0
2011-06-15,51.66,52.42,51.51,52.2,3544200,32.7455258617483,33.2272641438801,32.6504459376434,33.0878135885262,5591401.18173764,0.0,1.0
2011-06-16,51.81,51.96,51.35,51.96,3162700,32.8406057858533,32.9356857099583,32.5490273519314,32.9356857099583,4989539.11107771,0.0,1.0
2011-06-17,51.67,52.64,51.59,52.53,4927500,32.7518645233553,33.3667146992341,32.7011552304994,33.2969894215571,7773723.07516851,0.0,1.0
2011-06-20,52.4,52.72,51.28,51.64,2821300,33.2145868206661,33.4174239920901,32.5046567206824,32.7328485385343,4450939.60669161,0.0,1.0
2011-06-21,52.7,52.83,52.08,52.51,2426900,33.4047466688761,33.487149269767,33.0117496492422,33.2843120983431,3828726.23665681,0.0,1.0
2011-06-22,52.37,52.87,52.36,52.58,2555000,33.1955708358451,33.512503916195,33.1892321742381,33.3286827295921,4030819.3723096,0.0,1.0
2011-06-23,51.92,51.96,51.35,51.84,4830400,32.9103310635303,32.9356857099583,32.5490273519314,32.8596217706743,7620536.16281966,0.0,1.0
2011-06-24,51.22,52.04,51.14,52.0,3216200,32.4666247510404,32.9863950028142,32.4159154581845,32.9610403563862,5073941.7867797,0.0,1.0
2011-06-27,51.62,51.85,50.82,51.16,2483500,32.7201712153203,32.8659604322813,32.2130782867606,32.4285927813985,3918019.53468919,0.0,1.0
2011-06-28,52.09,52.17,51.4,51.68,2724600,33.0180883108492,33.0687976037052,32.5807206599664,32.7582031849623,4298383.74238541,0.0,1.0
2011-06-29,52.53,52.7,51.9,52.1,3896500,33.2969894215571,33.4047466688761,32.8976537403163,33.0244269724562,6147196.74528545,0.0,1.0
2011-06-30,52.68,52.79,52.41,52.79,2725100,33.3920693456621,33.461794623339,33.2209254822731,33.461794623339,4299172.55243869,0.0,1.0
2011-07-01,53.89,53.99,52.48,52.56,3382600,34.1590474001087,34.2224340161787,33.2652961135221,33.3160054063781,5336457.77251446,0.0,1.0
2011-07-05,53.67,54.0,53.51,54.0,2673900,34.0195968447548,34.2287726777857,33.9181782590428,34.2287726777857,4218398.40298185,0.0,1.0
2011-07-06,54.0,54.28,53.57,53.69,2379600,34.2287726777857,34.4062552027816,33.9562102286848,34.0322741679688,3754104.80561562,0.0,1.0
2011-07-07,55.02,55.02,54.33,54.36,3195600,34.8753161616994,34.8753161616994,34.4379485108166,34.4569644956376,5041442.81258417,0.0,1.0
2011-07-08,54.5,54.9,53.77,54.45,3130300,34.5457057581356,34.7992522224155,34.0829834608248,34.5140124501006,4938424.21962455,0.0,1.0
2011-07-11,53.87,54.17,53.67,54.02,2290400,34.1463700768947,34.3365299251047,34.0195968447548,34.2414500009997,3613381.09210877,0.0,1.0
2011-07-12,53.81,54.2,53.5,53.93,2611700,34.1083381072528,34.3555459099257,33.9118395974358,34.1844020465367,4120270.43235262,0.0,1.0
2011-07-13,53.69,54.29,53.56,54.03,1987900,34.0322741679688,34.4125938643886,33.9498715670778,34.2477886626067,3136151.00986859,0.0,1.0
2011-07-14,53.29,54.1197,53.1699,53.83,2128300,33.7787277036889,34.3046464572215,33.7026003777889,34.1210154304668,3357648.87283229,0.0,1.0
2011-07-15,53.11,53.59,52.715,53.38,3044400,33.6646317947629,33.9688875518988,33.4142546612866,33.8357756581519,4802906.65246941,0.0,1.0
2011-07-18,52.34,52.91,51.99,52.74,2230300,33.1765548510242,33.537858562623,32.9547016947792,33.4301013153041,3518566.12370336,0.0,1.0
2011-07-19,53.03,53.18,52.39,52.71,2613900,33.613922501907,33.7090024260119,33.2082481590591,33.4110853304831,4123741.1965871,0.0,1.0
2011-07-20,52.47,52.99,52.345,52.66,2288500,33.2589574519151,33.588567855479,33.1797241818277,33.3793920224481,3610383.61390627,0.0,1.0
2011-07-21,53.155,53.64,52.57,52.66,2702000,33.6931557719944,34.0005808599338,33.3223440679851,33.3793920224481,4262729.52797673,0.0,1.0
2011-07-22,53.23,53.43,52.91,53.26,1887800,33.7406957340469,33.8674689661869,33.537858562623,33.7597117188679,2978231.23720002,0.0,1.0
2011-07-25,52.96,53.15,52.54,52.9,2776500,33.569551870658,33.6899864411909,33.3033280831641,33.531519901016,4380262.22591686,0.0,1.0
2011-07-26,53.18,53.42,52.93,53.03,3317300,33.7090024260119,33.8611303045799,33.550535885837,33.613922501907,5233439.17955485,0.0,1.0
2011-07-27,52.38,53.05,52.275,53.05,4268200,33.2019094974521,33.626599825121,33.1353535505787,33.626599825121,6733598.13890091,0.0,1.0
2011-07-28,51.775,52.38,51.46,52.08,2878900,32.8184204702288,33.2019094974521,32.6187526296084,33.0117496492422,4541810.52483056,0.0,1.0
2011-07-29,51.49,52.0,51.08,51.65,3313900,32.6377686144294,32.9610403563862,32.3778834885425,32.7391872001413,5228075.27119247,0.0,1.0
2011-08-01,50.65,51.94,50.2,51.76,3906100,32.1053210394416,32.9230083867443,31.8200812671267,32.8089124778183,6162341.89830861,0.0,1.0
2011-08-02,49.6,50.67,49.56,50.26,4827900,31.4397615707069,32.1179983626556,31.4144069242789,31.8581132367687,7616592.11255322,0.0,1.0
2011-08-03,49.67,49.85,49.13,49.62,4262000,31.4841322019559,31.5982281108818,31.141844475178,31.4524388939209,6723816.89424011,0.0,1.0
2011-08-04,47.88,49.34,47.88,49.13,5298700,30.3495117743033,31.2749563689249,30.3495117743033,31.141844475178,8359335.65873067,0.0,1.0
2011-08-05,48.4,48.96,46.96,48.27,8121200,30.6791221778672,31.034087227859,29.7663549064596,30.5967195769762,12812168.4095502,0.0,1.0
2011-08-08,45.65,48.13,45.64,47.38,9775000,28.9359902359429,30.5079783144783,28.9296515743359,30.0325786939535,15421236.5418107,0.0,1.0
2011-08-09,46.8,46.96,45.03,46.7,12158100,29.6649363207476,29.7663549064596,28.5429932163091,29.6015497046776,19180863.0177993,0.0,1.0
2011-08-10,44.81,46.28,44.72,46.07,10187300,28.4035426609551,29.3353259171838,28.3464947064922,29.2022140234368,16071689.3117533,0.0,1.0
2011-08-11,46.8,47.33,45.04,45.18,6959300,29.6649363207476,30.0008853859185,28.5493318779161,28.638073140414,10979131.6077159,0.0,1.0
2011-08-12,47.27,47.72,46.56,47.05,4912200,29.9628534162765,30.2480931885914,29.5128084421797,29.8234028609225,7749585.48753784,0.0,1.0
2011-08-15,47.88,47.89,47.0,47.35,3713300,30.3495117743033,30.3558504359103,29.7917095528876,30.0135627091325,5858176.74176017,0.0,1.0
2011-08-16,47.97,48.15,47.11,47.19,4477300,30.4065597287663,30.5206556376923,29.8614348305645,29.9121441234205,7063478.5031866,0.0,1.0
2011-08-17,47.84,48.45,47.46,48.09,4009100,30.3241571278753,30.7108154859022,30.0832879868094,30.4826236680503,6324836.76928627,0.0,1.0
2011-08-18,46.42,46.94,45.83,46.41,7277600,29.4240671796817,29.7536775832456,29.0500861448689,29.4177285180747,11481288.08764,0.0,1.0
2011-08-19,46.32,47.06,45.8,45.87,7058400,29.3606805636117,29.8297415225296,29.0310701600479,29.0754407912969,11135473.7602779,0.0,1.0
2011-08-22,46.7,47.49,46.56,47.34,3961200,29.6015497046776,30.1023039716304,29.5128084421797,30.0072240475255,6249268.76618113,0.0,1.0
2011-08-23,48.265,48.31,45.17,45.17,3904500,30.5935502461727,30.6220742234042,28.6317344788071,28.6317344788071,6159817.70613809,0.0,1.0
2011-08-24,48.76,48.81,47.83,48.08,3915400,30.9073139957191,30.9390073037541,30.3178184662683,30.4762850064433,6177013.7652998,0.0,1.0
2011-08-25,47.95,49.0,47.87,49.0,6523600,30.3938824055523,31.059441874287,30.3431731126963,31.059441874287,10291762.5272794,0.0,1.0
2011-08-26,48.68,48.82,47.08,48.12,5433500,30.8566047028631,30.9453459653611,29.8424188457435,30.5016396528713,8571998.84909753,0.0,1.0
2011-08-29,49.4,49.41,49.04,49.11,8787500,31.3129883385669,31.3193270001739,31.084796520715,31.129167151964,13863336.6865638,0.0,1.0
2011-08-30,49.85,50.1,49.02,49.27,3246400,31.5982281108818,31.7566946510567,31.072119197501,31.230585737676,5121585.91399838,0.0,1.0
2011-08-31,50.03,50.65,49.72,50.18,4335800,31.7123240198078,32.1053210394416,31.5158255099908,31.8074039439127,6840245.25810564,0.0,1.0
2011-09-01,49.66,50.59,49.58,50.23,3306200,31.4777935403489,32.0672890697996,31.4270842474929,31.8390972519477,5215927.59637181,0.0,1.0
2011-09-02,48.51,49.1,48.37,49.0,3281500,30.7488474555442,31.122828490357,30.6601061930462,31.059441874287,5176960.3797393,0.0,1.0
2011-09-06,48.01,48.1,47.0806,47.35,3844400,30.4319143751943,30.4889623296573,29.84279916544,30.0135627091325,6065002.73773268,0.0,1.0
2011-09-07,49.02,49.02,47.99,48.24,2821200,31.3003110153529,31.3003110153529,30.6426341417133,30.8022644508492,4418333.8603941,0.36,1.0
2011-09-08,48.71,49.24,48.54,48.92,3148000,31.1023694320245,31.4407856873925,30.9938208218121,31.2364588916986,4930141.42652793,0.0,1.0
2011-09-09,47.62,48.38,47.18,48.19,4583100,30.4063812841923,30.8916574239652,30.1254319401132,30.770338389022,7177678.26299878,0.0,1.0
2011-09-12,48.31,48.37,47.0,47.05,4041400,30.8469609374072,30.8852722115998,30.0104981175355,30.0424241793626,6329311.80469186,0.0,1.0
2011-09-13,48.6,48.71,47.95,48.48,3466300,31.0321320960047,31.1023694320245,30.6170932922516,30.9555095476195,5428636.9843627,0.0,1.0
2011-09-14,49.395,49.95,48.22,48.97,4184800,31.5397564790567,31.8941357653382,30.7894940261183,31.2683849535258,6553893.21529036,0.0,1.0
2011-09-15,50.54,50.55,49.37,49.94,3421100,32.2708632948988,32.2772485072642,31.5237934481431,31.8877505529728,5357848.42258408,0.0,1.0
2011-09-16,50.76,51.2,50.22,50.88,6264300,32.4113379669383,32.6922873110173,32.0665364992049,32.4879605153235,9810636.89269342,0.0,1.0
2011-09-19,50.63,50.87,49.9,50.09,2977100,32.3283302061877,32.481575302958,31.862209703511,31.9835287384543,4662491.75378535,0.0,1.0
2011-09-20,50.72,51.4,50.541,50.93,2746100,32.3857971174766,32.819991558326,32.2715018161353,32.5198865771507,4300718.3517752,0.0,1.0
2011-09-21,49.12,50.72,49.12,50.6999,4247900,31.3641631390073,32.3857971174766,31.3641631390073,32.372962840622,6652715.3004282,0.0,1.0
2011-09-22,47.39,48.58,46.83,47.86,8672200,30.2595213997873,31.0193616712739,29.9019495073231,30.5596263809627,13581693.9260278,0.0,1.0
2011-09-23,46.96,47.42,46.65,47.23,5469600,29.9849572680737,30.2786770368836,29.7870156847453,30.1573580019404,8566042.42266111,0.0,1.0
2011-09-26,47.75,47.79,46.66,47.36,4694000,30.4893890449429,30.5149298944047,29.7934008971107,30.240365762691,7351360.81833613,0.0,1.0
2011-09-27,48.03,48.91,47.92,48.65,5171300,30.6681749911751,31.2300736793332,30.5979376551553,31.0640581578319,8098869.23729474,0.0,1.0
2011-09-28,47.67,48.459,47.63,48.15,4376900,30.4383073460195,30.9421006016521,30.4127664965577,30.7447975395603,6854744.60284945,0.0,1.0
2011-09-29,48.12,48.72,47.34,48.36,4002300,30.725641902464,31.1087546443899,30.2275953379602,30.8788869992343,6268076.56651611,0.0,1.0
2011-09-30,47.15,47.83,47.12,47.59,4349400,30.1062763030169,30.5404707438664,30.0871206659206,30.387225647096,6811676.3407054,0.0,1.0
2011-10-03,46.47,47.89,46.46,46.69,6441400,29.6720818621675,30.578782018059,29.6656966498021,29.812556534207,10087996.5009012,0.0,1.0
2011-10-04,47.33,47.42,45.85,45.96,5494900,30.2212101255947,30.2786770368836,29.2761986955106,29.3464360315304,8605665.22383366,0.0,1.0
2011-10-05,48.15,48.27,46.75,47.46,4883800,30.7447975395603,30.8214200879455,29.8508678083996,30.3042178863454,7648610.13306133,0.0,1.0
2011-10-06,48.79,48.8,47.605,48.13,3061200,31.153451130948,31.1598363433134,30.3968034656442,30.7320271148294,4794202.33001502,0.0,1.0
2011-10-07,48.86,49.49,48.57,49.19,3636500,31.198147617506,31.6004159965283,31.0129764589084,31.4088596255653,5695190.37406888,0.0,1.0
2011-10-10,49.97,50.0,49.27,49.57,3099400,31.9069061900691,31.9260618271654,31.4599413244888,31.6514976954518,4854028.06142969,0.0,1.0
2011-10-11,50.28,50.55,49.65,49.85,2861100,32.1048477733975,32.2772485072642,31.7025793943752,31.8302836416839,4480821.99346857,0.0,1.0
2011-10-12,51.22,51.46,50.54,50.68,3484100,32.7050577357482,32.8583028325186,32.2708632948988,32.3602562680148,5456513.89585958,0.0,1.0
2011-10-13,50.89,51.07,50.58,50.8999,3523500,32.4943457276889,32.6092795502667,32.2964041443605,32.5006670879307,5518218.96962235,0.0,1.0
2011-10-14,51.72,51.78,51.15,51.5,2463800,33.0243183540199,33.0626296282125,32.6603612491902,32.8838436819803,3858603.06438358,0.0,1.0
2011-10-17,51.0,51.58,50.88,51.35,2643400,32.5645830637087,32.9349253809038,32.4879605153235,32.7880654964988,4139877.96914991,0.0,1.0
2011-10-18,51.72,51.93,50.6,51.0,4094200,33.0243183540199,33.158407813694,32.3091745690914,32.5645830637087,6412002.86800846,0.0,1.0
2011-10-19,51.15,51.965,51.09,51.57,3651100,32.6603612491902,33.180756056973,32.6220499749976,32.9285401685384,5718055.70597081,0.0,1.0
2011-10-20,51.16,51.68,50.64,51.37,3746300,32.6667464615556,32.9987775045581,32.3347154185531,32.8008359212297,5867150.19892045,0.0,1.0
2011-10-21,52.25,52.27,51.45,51.5801,3292300,33.3627346093878,33.3755050341187,32.8519176201532,32.9349892330275,5156132.34388752,0.0,1.0
2011-10-24,52.66,52.94,52.23,52.25,2442600,33.6245283163706,33.8033142626027,33.3499641846569,33.3627346093878,3825401.34956706,0.0,1.0
2011-10-25,52.07,52.79,51.93,52.47,5563100,33.24780078681,33.7075360771212,33.158407813694,33.5032092814273,8712474.51395094,0.0,1.0
2011-10-26,50.82,52.62,49.6502,52.62,6026900,32.4496492411309,33.5989874669088,31.7027070986225,33.5989874669088,9438840.33149338,0.0,1.0
2011-10-27,52.77,52.9,51.78,51.9501,5498100,33.6947656523903,33.777773413141,33.0626296282125,33.1712420905485,8610676.8034286,0.0,1.0
2011-10-28,52.6,52.86,52.25,52.54,3026400,33.586217042178,33.7522325636792,33.3627346093878,33.5479057679854,4739701.40191999,0.0,1.0
2011-10-31,52.33,53.11,51.95,52.12,5305000,33.4138163083113,33.9118628728151,33.1711782384248,33.2797268486372,8308259.29724608,0.0,1.0
2011-11-01,50.69,51.5499,50.46,51.51,4792000,32.3666414803803,32.9157058916838,32.2197815959753,32.8902288943458,7504840.44343132,0.0,1.0
2011-11-02,50.95,51.33,50.47,50.68,2948900,32.5326570018815,32.775295071768,32.2261668083407,32.3602562680148,4618327.2086049,0.0,1.0
2011-11-03,52.15,52.381,51.02,51.17,3512000,33.2988824857335,33.446380891375,32.5773534884395,32.673131673921,5500208.60545301,0.0,1.0
2011-11-04,51.63,51.89,51.06,51.78,3053700,32.966851442731,33.1328669642322,32.6028943379013,33.0626296282125,4782456.44033937,0.0,1.0
2011-11-07,51.79,51.93,51.06,51.48,2648400,33.0690148405779,33.158407813694,32.6028943379013,32.8710732572495,4147708.56226702,0.0,1.0
2011-11-08,52.85,52.89,51.63,52.28,3080500,33.7458473513138,33.7713882007755,32.966851442731,33.3818902464841,4824428.41944704,0.0,1.0
2011-11-09,50.79,51.97,50.58,51.97,3315100,32.4304936040346,33.1839486631557,32.2964041443605,33.1839486631557,5191839.8485015,0.0,1.0
2011-11-10,51.19,51.51,50.74,51.45,2303200,32.6859020986519,32.8902288943458,32.3985675422074,32.8519176201532,3607084.41346224,0.0,1.0
2011-11-11,52.16,52.24,51.58,51.63,1717000,33.3052676980989,33.3563493970224,32.9349253809038,32.966851442731,2689025.67641311,0.0,1.0
2011-11-14,51.64,52.1,51.45,51.96,1718000,32.9732366550964,33.2669564239063,32.8519176201532,33.1775634507903,2690591.79503653,0.0,1.0
2011-11-15,52.44,52.55,51.37,51.39,2283000,33.484053644331,33.5542909803508,32.8008359212297,32.8136063459606,3575448.81726915,0.0,1.0
2011-11-16,50.93,52.3,50.84,51.9,3194100,32.5198865771507,33.394660671215,32.4624196658618,33.1392521765977,5002339.49506761,0.0,1.0
2011-11-17,50.03,50.8,49.67,50.68,4061600,31.9452174642617,32.4368788164,31.7153498191061,32.3602562680148,6360947.40088495,0.0,1.0
2011-11-18,49.89,50.33,49.76,50.1,2837400,31.8558244911456,32.1367738352247,31.772816730395,31.9899139508197,4443704.9820935,0.0,1.0
2011-11-21,49.25,49.57,48.815,49.57,2973000,31.4471708997579,31.6514976954518,31.1694141618616,31.6514976954518,4656070.66742933,0.0,1.0
2011-11-22,48.77,49.12,48.545,49.05,2106900,31.1406807062171,31.3641631390073,30.9970134279949,31.3194666524492,3299655.32768478,0.0,1.0
2011-11-23,47.86,48.45,47.765,48.42,2440500,30.5596263809627,30.9363539105232,30.4989668634911,30.9171982734269,3822112.50045788,0.0,1.0
2011-11-25,47.93,48.22,47.595,47.65,1783700,30.6043228675207,30.7894940261183,30.3904182532787,30.4255369212886,2793485.78859526,0.0,1.0
2011-11-28,48.89,49.07,48.494,48.494,3257500,31.2173032546023,31.3322370771801,30.9644488449312,30.9644488449312,5101631.41579248,0.0,1.0
2011-11-29,48.76,49.08,48.54,49.03,2555200,31.1342954938517,31.3386222895455,30.9938208218121,31.3066962277184,4001746.30656422,0.0,1.0
2011-11-30,51.09,51.16,49.8,49.98,3748600,32.6220499749976,32.6667464615556,31.7983575798567,31.9132914024345,5870752.27175432,0.0,1.0
2011-12-01,51.5,51.63,50.95,51.12,2393000,32.8838436819803,32.966851442731,32.5326570018815,32.6412056120939,3747721.86584541,0.0,1.0
2011-12-02,51.3,52.11,51.09,51.99,2167600,32.7561394346717,33.2733416362718,32.6220499749976,33.1967190878866,3394718.72812641,0.0,1.0
2011-12-05,52.09,52.49,51.76,52.26,2898800,33.2605712115409,33.5159797061582,33.0498592034816,33.3691198217532,4539864.66557152,0.0,1.0
2011-12-06,52.14,52.46,52.08,52.14,2313400,33.292497273368,33.4968240690619,33.2541859991755,33.292497273368,3623058.82342113,0.0,1.0
2011-12-07,52.17,52.4259,50.98,51.74,3547300,33.563868798899,33.7285035319953,32.7982754718779,33.2872258319922,5513745.81127163,0.395,1.0
2011-12-08,51.61,52.3,51.51,51.94,2989300,33.2035895861832,33.647505044708,33.1392540124839,33.4158969793907,4646418.50241995,0.0,1.0
2011-12-09,52.48,52.75,51.89,51.91,2094500,33.7633090773666,33.9370151263546,33.3837291925411,33.3965963072809,3255586.10822554,0.0,1.0
2011-12-12,51.77,52.22,51.45,52.1399,2500800,33.306526504102,33.5960365857486,33.1006526682644,33.5445037912155,3887118.51967076,0.0,1.0
2011-12-13,51.44,52.47,51.1625,52.0101,2687900,33.0942191108944,33.7568755199967,32.915687893879,33.4609962165539,4177937.40763878,0.0,1.0
2011-12-14,51.11,51.79,50.98,51.3099,2884700,32.8819117176869,33.3193936188418,32.7982754718779,33.0105185295117,4483833.49076066,0.0,1.0
2011-12-15,51.17,51.65,51.0,51.43,2084300,32.9205130619065,33.2293238156629,32.8111425866177,33.0877855535245,3239731.73806373,0.0,1.0
2011-12-16,51.73,52.07,51.2,51.47,5249200,33.2807922746223,33.4995332251997,32.9398137340162,33.1135197830042,8159094.10326926,0.0,1.0
2011-12-19,51.45,52.37,51.29,51.76,2001800,33.1006526682644,33.6925399462975,32.9977157503456,33.300092946732,3111497.86175501,0.0,1.0
2011-12-20,53.63,53.77,52.27,52.29,3346600,34.503168174908,34.593237978087,33.6282043725982,33.6410714873381,5201787.76308789,0.0,1.0
2011-12-21,53.65,53.88,52.81,53.76,3042400,34.5160352896479,34.6640071091561,33.9756164705742,34.586804420717,4728954.48826229,0.0,1.0
2011-12-22,53.83,53.97,53.48,53.6801,1791400,34.6318393223065,34.7219091254855,34.4066648143591,34.5354002973313,2784462.61841739,0.0,1.0
2011-12-23,54.33,54.35,53.81,54.0,1249100,34.9535171908028,34.9663843055426,34.6189722075667,34.7412097975952,1941538.60481476,0.0,1.0
2011-12-27,54.44,54.54,54.01,54.22,1380000,35.0242863218719,35.0886218955712,34.7476433549652,34.8827480597336,2145003.02189126,0.0,1.0
2011-12-28,53.8,54.5,53.59,54.48,1430500,34.6125386501967,35.0628876660915,34.4774339454283,35.0500205513516,2223497.69769235,0.0,1.0
2011-12-29,54.35,54.5,53.93,54.07,1539100,34.9663843055426,35.0628876660915,34.6961748960058,34.7862446991847,2392300.1094151,0.0,1.0
2011-12-30,54.01,54.62,53.98,54.3,1909000,34.7476433549652,35.1400903545306,34.7283426828554,34.934216518693,2967254.18028291,0.0,1.0
2012-01-03,54.46,54.995,54.4,54.89,2898800,35.0371534366118,35.3813487559028,34.9985520923922,35.3137964035186,4505749.82598433,0.0,1.0
2012-01-04,54.395,54.59,54.13,54.48,2141400,34.9953353137073,35.1207896824208,34.8248460434043,35.0500205513516,3328485.12396952,0.0,1.0
2012-01-05,54.8,54.96,54.26,54.44,2999100,35.2558943871892,35.358831305108,34.9084822892133,35.0242863218719,4661651.13257542,0.0,1.0
2012-01-06,54.88,55.0,54.34,54.81,2486600,35.3073628461486,35.3845655345877,34.9599507481727,35.2623279445592,3865046.74944552,0.0,1.0
2012-01-09,54.67,54.89,54.36,54.76,2132900,35.1722581413802,35.3137964035186,34.9728178629125,35.2301601577095,3315273.14883469,0.0,1.0
2012-01-10,54.66,54.95,54.41,54.79,3083800,35.1658245840103,35.3523977477381,35.0049856497622,35.2494608298193,4793304.57891903,0.0,1.0
2012-01-11,54.61,54.77,54.4,54.6,2243500,35.1336567971607,35.2365937150795,34.9985520923922,35.1272232397907,3487184.26058916,0.0,1.0
2012-01-12,54.96,55.0,54.48,54.68,2344600,35.358831305108,35.3845655345877,35.0500205513516,35.1786916987501,3644329.04719294,0.0,1.0
2012-01-13,54.95,54.97,54.36,54.58,2039000,35.3523977477381,35.365264862478,34.9728178629125,35.1143561250509,3169319.68234513,0.0,1.0
2012-01-17,55.66,55.85,54.8971,55.0,2683600,35.8091803210028,35.9314179110314,35.3183642292512,35.3845655345877,4171253.70257057,0.0,1.0
2012-01-18,56.5,56.52,55.6525,55.78,3069600,36.3495991400765,36.3624662548164,35.8043551529754,35.8863830094419,4771232.80869377,0.0,1.0
2012-01-19,56.9,56.97,56.35,56.66,2149600,36.6069414348735,36.651976336463,36.2530957795276,36.4525360579953,3341230.7940996,0.0,1.0
2012-01-20,56.79,57.1,56.39,56.91,2924700,36.5361723038043,36.735612582272,36.2788300090073,36.6133749922434,4546007.4913952,0.0,1.0
2012-01-23,56.68,57.07,56.27,56.92,2606000,36.4654031727352,36.7163119101622,36.2016273205682,36.6198085496134,4050636.14133957,0.0,1.0
2012-01-24,56.73,56.89,56.06,56.21,2738400,36.4975709595848,36.6005078775036,36.0665226157998,36.1630259763487,4256432.08343987,0.0,1.0
2012-01-25,56.92,56.99,56.07,56.27,3510500,36.6198085496134,36.6648434512028,36.0729561731697,36.2016273205682,5456545.73068787,0.0,1.0
2012-01-26,55.82,56.34,55.64,56.06,4397900,35.9121172389216,36.2466622221577,35.7963132062629,36.0665226157998,6835875.9347649,0.0,1.0
2012-01-27,55.34,56.0674,55.3,55.8,3338500,35.6033064851652,36.0712834482535,35.5775722556855,35.8992501241817,5189197.5279594,0.0,1.0
2012-01-30,54.9,55.075,54.55,54.99,4139500,35.3202299608885,35.4328172148622,35.0950554529411,35.3781319772178,6434231.89066584,0.0,1.0
2012-01-31,54.78,55.27,54.47,55.07,3566100,35.2430272724494,35.5582715835757,35.0435869939817,35.4296004361772,5542967.59156987,0.0,1.0
2012-02-01,54.95,55.48,54.95,55.26,3673300,35.3523977477381,35.6933762883441,35.3523977477381,35.5518380262058,5709593.91327041,0.0,1.0
2012-02-02,54.82,55.2609,54.82,55.0899,3284200,35.2687615019291,35.5524170463691,35.2687615019291,35.4424032153434,5104796.32209802,0.0,1.0
2012-02-03,55.51,55.68,55.24,55.4,3307800,35.7126769604539,35.8220474357426,35.5389709114659,35.6419078293847,5141478.9824724,0.0,1.0
2012-02-06,55.125,55.33,54.91,55.15,2564200,35.4649850017118,35.5968729277953,35.3266635182584,35.4810688951366,3985664.3106765,0.0,1.0
2012-02-07,54.87,55.0,54.64,54.95,3391900,35.3009292887787,35.3845655345877,35.1529574692704,35.3523977477381,5272199.8188065,0.0,1.0
2012-02-08,54.59,54.925,54.5,54.79,2478900,35.1207896824208,35.3363138543133,35.0628876660915,35.2494608298193,3853078.25432337,0.0,1.0
2012-02-09,54.57,54.9,54.42,54.8799,3005300,35.107922567681,35.3202299608885,35.0114192071321,35.3072985105749,4671288.10267376,0.0,1.0
2012-02-10,54.01,54.46,53.92,54.35,3571200,34.7476433549652,35.0371534366118,34.6897413386358,34.9663843055426,5550894.77665076,0.0,1.0
2012-02-13,54.23,54.65,53.98,54.32,2339200,34.8891816171035,35.1593910266404,34.7283426828554,34.9470836334328,3635935.55710727,0.0,1.0
2012-02-14,54.25,54.45,53.89,54.2299,2378100,34.9020487318434,35.0307198792419,34.6704406665261,34.8891172815298,3696399.77272435,0.0,1.0
2012-02-15,53.79,54.34,53.6799,54.1,2680100,34.6061050928268,34.9599507481727,34.5352716261839,34.8055453712945,4165813.47751505,0.0,1.0
2012-02-16,53.84,54.18,53.84,53.96,2881600,34.6382728796764,34.8570138302539,34.6382728796764,34.7154755681155,4479015.00571149,0.0,1.0
2012-02-17,54.25,54.47,53.92,53.99,3323100,34.9020487318434,35.0435869939817,34.6897413386358,34.7347762402253,5165260.5377151,0.0,1.0
2012-02-21,53.86,54.39,53.66,54.33,2704900,34.6511399944163,34.9921185350223,34.5224688470178,34.9535171908028,4204361.35790845,0.0,1.0
2012-02-22,53.81,54.25,53.76,53.76,2501600,34.6189722075667,34.9020487318434,34.586804420717,34.586804420717,3888361.99968346,0.0,1.0
2012-02-23,53.8,54.09,53.74,53.87,2113000,34.6125386501967,34.7991118139246,34.5739373059772,34.6575735517862,3284341.58351901,0.0,1.0
2012-02-24,53.82,53.96,53.62,53.96,2002800,34.6254057649366,34.7154755681155,34.4967346175381,34.7154755681155,3113052.21177088,0.0,1.0
2012-02-27,54.11,54.37,53.31,53.7,2343600,34.8119789286644,34.9792514202825,34.2972943390704,34.5482030764975,3642774.69717707,0.0,1.0
2012-02-28,54.54,54.58,54.0,54.35,2263600,35.0886218955712,35.1143561250509,34.7412097975952,34.9663843055426,3518426.69590801,0.0,1.0
2012-02-29,54.32,54.77,54.245,54.51,2581200,34.9470836334328,35.2365937150795,34.8988319531584,35.0693212234614,4012088.26094618,0.0,1.0
2012-03-01,54.87,55.05,54.45,54.6,2810000,35.3009292887787,35.4167333214374,35.0307198792419,35.1272232397907,4367723.54457568,0.0,1.0
2012-03-02,54.44,54.87,54.25,54.87,2047800,35.0242863218719,35.3009292887787,34.9020487318434,35.3009292887787,3182997.96248473,0.0,1.0
2012-03-05,54.49,54.61,54.16,54.38,2711500,35.0564541087216,35.1336567971607,34.844146715514,34.9856849776524,4214620.06801315,0.0,1.0
2012-03-06,53.88,54.53,53.82,54.06,2562900,34.6640071091561,35.0821883382013,34.6254057649366,34.7798111418148,3983643.65565588,0.0,1.0
2012-03-07,54.27,54.47,53.64,53.83,3278000,35.1690413626953,35.298649033094,34.7607772009393,34.8839044878181,5058342.59641492,0.395,1.0
2012-03-08,54.6,54.71,54.255,54.51,1889500,35.3828940188532,35.4541782375725,35.1593207874154,35.3245705671737,2915722.49418121,0.0,1.0
2012-03-09,54.95,55.08,54.27,54.27,2308900,35.6097074420509,35.6939524278101,35.1690413626953,35.1690413626953,3562906.41270971,0.0,1.0
2012-03-12,54.88,55.1,54.83,54.91,1566700,35.5643447574114,35.70691319485,35.5319428398117,35.5837859079712,2417603.82727372,0.0,1.0
2012-03-13,55.07,55.24,54.59,55.08,3189300,35.6874720442902,35.7976385641291,35.3764136353332,35.6939524278101,4921467.98131364,0.0,1.0
2012-03-14,55.19,55.4,54.7,54.95,2405100,35.7652366465294,35.9013247004481,35.4476978540525,35.6097074420509,3711354.416912,0.0,1.0
2012-03-15,55.38,55.4,54.83,55.2,1901800,35.8883639334082,35.9013247004481,35.5319428398117,35.7717170300494,2934702.85230687,0.0,1.0
2012-03-16,55.1,55.5,54.9,55.25,4021900,35.70691319485,35.9661285356474,35.5773055244513,35.804118947649,6206268.48338048,0.0,1.0
2012-03-19,55.32,55.62,54.84,55.01,1975600,35.8494816322886,36.0438931378867,35.5384232233316,35.6485897431706,3048585.00106081,0.0,1.0
2012-03-20,55.08,55.29,54.88,54.9,2049100,35.6939524278101,35.8300404817288,35.5643447574114,35.5773055244513,3162004.21425071,0.0,1.0
2012-03-21,55.08,55.26,54.895,54.96,1498800,35.6939524278101,35.810599331169,35.5740653326913,35.6161878255709,2312826.07794591,0.0,1.0
2012-03-22,55.05,55.21,54.83,54.99,1998800,35.6745112772503,35.7781974135693,35.5319428398117,35.6356289761307,3084385.3513466,0.0,1.0
2012-03-23,54.99,55.29,54.75,55.09,1922500,35.6356289761307,35.8300404817288,35.4800997716522,35.7004328113301,2966645.40622566,0.0,1.0
2012-03-26,55.73,55.795,55.37,55.43,2343700,36.115177356606,36.1572998494856,35.8818835498883,35.9207658510079,3616606.9381384,0.0,1.0
2012-03-27,55.74,55.84,55.45,55.62,1905900,36.1216577401259,36.1864615753253,35.9337266180478,36.0438931378867,2941029.63834876,0.0,1.0
2012-03-28,55.46,55.75,55.23,55.7,1949200,35.9402070015677,36.1281381236459,35.7911581806092,36.0957362060462,3007846.67142525,0.0,1.0
2012-03-29,55.03,55.38,54.695,55.21,2164400,35.6615505102104,35.8883639334082,35.4444576622926,35.7781974135693,3339925.78269691,0.0,1.0
2012-03-30,55.19,55.68,55.17,55.27,3396000,35.7652366465294,36.0827754390063,35.7522758794895,35.8170797146889,5240430.58493749,0.0,1.0
2012-04-02,55.94,56.19,54.79,55.1,3300400,36.2512654105246,36.4132749985231,35.506021305732,35.70691319485,5092908.45186329,0.0,1.0
2012-04-03,55.95,56.16,55.51,56.16,3532300,36.2577457940446,36.3938338479633,35.9726089191674,36.3938338479633,5450757.64286652,0.0,1.0
2012-04-04,55.49,55.76,55.32,55.76,2298200,35.9596481521275,36.1346185071658,35.8494816322886,36.1346185071658,3546395.04425894,0.0,1.0
2012-04-05,55.6,55.65,55.24,55.4,1488000,36.0309323708468,36.0633342884465,35.7976385641291,35.9013247004481,2296160.39764046,0.0,1.0
2012-04-09,54.57,54.97,54.5,54.79,2214400,35.3634528682934,35.6226682090908,35.3180901836538,35.506021305732,3417081.71003698,0.0,1.0
2012-04-10,53.92,54.52,53.78,54.51,3036200,34.9422279394975,35.3310509506937,34.8515025702184,35.3245705671737,4685216.53179835,0.0,1.0
2012-04-11,54.62,54.68,53.965,54.23,2826500,35.395854785893,35.4347370870127,34.9713896653372,35.1431198286155,4361624.57253411,0.0,1.0
2012-04-12,54.98,55.005,54.49,54.65,1559900,35.6291485926107,35.6453495514106,35.3116098001339,35.4152959364528,2407110.62115548,0.0,1.0
2012-04-13,54.49,54.94,54.49,54.91,1817000,35.3116098001339,35.603227058531,35.3116098001339,35.5837859079712,2803846.39953811,0.0,1.0
2012-04-16,54.7,54.92,54.48,54.63,1868800,35.4476978540525,35.5902662914911,35.3051294166139,35.402335169413,2883779.94026243,0.0,1.0
2012-04-17,55.55,55.66,54.89,55.0,2097500,35.9985304532471,36.0698146719664,35.5708251409313,35.6421093596506,3236691.1519159,0.0,1.0
2012-04-18,54.625,55.21,54.61,55.1,2551900,35.399094977653,35.7781974135693,35.3893744023731,35.70691319485,3937884.21958245,0.0,1.0
2012-04-19,54.62,55.19,54.375,54.55,2431100,35.395854785893,35.7652366465294,35.2370853896546,35.3504921012535,3751475.49912884,0.0,1.0
2012-04-20,55.02,55.19,54.69,54.96,2381800,35.6550701266905,35.7652366465294,35.4412174705326,35.6161878255709,3675399.75477153,0.0,1.0
2012-04-23,54.54,54.8,54.15,54.57,1913300,35.3440117177335,35.5125016892519,35.091276760456,35.3634528682934,2952448.71559509,0.0,1.0
2012-04-24,54.73,55.01,54.58,54.71,1629000,35.4671390046123,35.6485897431706,35.3699332518133,35.4541782375725,2513740.11273945,0.0,1.0
2012-04-25,55.31,55.39,54.795,55.0,2123100,35.8430012487687,35.8948443169281,35.5092614974919,35.6421093596506,3276194.98671401,0.0,1.0
2012-04-26,55.58,55.7,54.89,55.09,1858800,36.0179716038069,36.0957362060462,35.5708251409313,35.7004328113301,2868348.75479441,0.0,1.0
2012-04-27,55.82,55.99,55.51,55.532,1617400,36.1735008082854,36.2836673281243,35.9726089191674,35.9868657629112,2495839.93759656,0.0,1.0
2012-04-30,55.62,55.89,55.43,55.59,2091700,36.0438931378867,36.218863492925,35.9207658510079,36.0244519873269,3227741.06434445,0.0,1.0
2012-05-01,55.21,55.85,54.5,55.29,2979700,35.7781974135693,36.1929419588452,35.3180901836538,35.8300404817288,4598030.33390408,0.0,1.0
2012-05-02,54.7,54.96,54.5,54.74,3360500,35.4476978540525,35.6161878255709,35.3180901836538,35.4736193881323,5185649.87652605,0.0,1.0
2012-05-03,54.47,54.88,54.3015,54.88,2397700,35.298649033094,35.5643447574114,35.1894545707831,35.5643447574114,3699935.33966567,0.0,1.0
2012-05-04,53.56,54.1,53.48,54.04,2577200,34.7089341327798,35.0588748428563,34.6570910646203,35.0199925417367,3976925.11881652,0.0,1.0
2012-05-07,53.56,53.73,53.07,53.45,2129700,34.7089341327798,34.8191006526187,34.3913953403029,34.6376499140605,3286379.5691229,0.0,1.0
2012-05-08,53.69,54.1,53.17,53.32,2334600,34.7931791185389,35.0588748428563,34.4561991755022,34.5534049283013,3602564.55936251,0.0,1.0
2012-05-09,53.28,53.61,52.86,53.17,2538900,34.5274833942215,34.7413360503795,34.2553072863842,34.4561991755022,3917823.67847403,0.0,1.0
2012-05-10,53.54,53.9,53.38,53.71,2006600,34.6959733657399,34.9292671724576,34.5922872294209,34.8061398855788,3096421.67601165,0.0,1.0
2012-05-11,53.7,54.08,53.31,53.46,1791800,34.7996595020589,35.0459140758165,34.5469245447814,34.6441302975804,2764959.81215871,0.0,1.0
2012-05-14,53.4,53.75,53.01,53.33,2024200,34.6052479964608,34.8320614196586,34.3525130391833,34.5598853118212,3123580.56243536,0.0,1.0
2012-05-15,53.11,53.65,52.91,53.4,3022600,34.4173168743826,34.7672575844592,34.2877092039839,34.6052479964608,4664230.11956186,0.0,1.0
2012-05-16,53.33,53.54,53.16,53.44,2803400,34.5598853118212,34.6959733657399,34.4497187919823,34.6311695305405,4325978.534103,0.0,1.0
2012-05-17,52.52,53.4,52.52,53.31,3030400,34.0349742467064,34.6052479964608,34.0349742467064,34.5469245447814,4676266.4442269,0.0,1.0
2012-05-18,51.989,52.72,51.8,52.7,3923100,33.6908658817977,34.1645819171051,33.5683866332709,34.1516211500652,6053808.37095651,0.0,1.0
2012-05-21,52.7,52.79,51.69,51.94,2179600,34.1516211500652,34.2099446017447,33.4971024145516,33.6591120025501,3363381.1846083,0.0,1.0
2012-05-22,52.96,53.17,52.53,52.72,2009200,34.3201111215836,34.4561991755022,34.0414546302263,34.1645819171051,3100433.78423333,0.0,1.0
2012-05-23,52.84,52.96,52.32,52.7,2531500,34.2423465193443,34.3201111215836,33.9053665763076,34.1516211500652,3906404.6012277,0.0,1.0
2012-05-24,53.15,53.36,52.7,53.01,3181000,34.4432384084624,34.579326462381,34.1516211500652,34.3525130391833,4908660.09737519,0.0,1.0
2012-05-25,52.68,53.23,52.555,53.0,1828800,34.1386603830254,34.4950814766219,34.0576555890262,34.3460326556633,2822055.19839036,0.0,1.0
2012-05-29,52.89,53.25,52.49,53.15,2166400,34.274748436944,34.5080422436617,34.0155330961466,34.4432384084624,3343012.01979052,0.0,1.0
2012-05-30,52.51,52.8772,52.31,52.62,1949600,34.0284938631864,34.2664535460385,33.8988861927877,34.0997780819057,3008463.91884398,0.0,1.0
2012-05-31,52.15,52.51,51.93,52.39,3156100,33.7952000564687,34.0284938631864,33.6526316190301,33.9507292609472,4870236.44555985,0.0,1.0
2012-06-01,50.92,51.79,50.89,51.39,3411400,32.9981128835165,33.561906249751,32.9786717329567,33.3026909089536,5264194.61055824,0.0,1.0
2012-06-04,51.55,51.6,51.07,51.15,2721200,33.4063770452725,33.4387789628722,33.0953186363156,33.1471617044751,4199134.18955592,0.0,1.0
2012-06-05,51.81,51.9,51.23,51.36,2338500,33.5748670167909,33.6331904684703,33.1990047726346,33.2832497583937,3608582.72169503,0.0,1.0
2012-06-06,53.085,53.12,51.74,51.74,2664100,34.6570910646203,34.6799411764647,33.7789939094557,33.7789939094557,4080658.36328579,0.395,1.0
2012-06-07,53.15,53.69,53.06,53.69,3337700,34.6995269866171,35.0520715693598,34.64076955616,35.0520715693598,5112425.74195375,0.0,1.0
2012-06-08,53.68,53.75,52.96,53.0,2153100,35.0455429659756,35.0912431896645,34.5754835223187,34.6015979358552,3297948.84651126,0.0,1.0
2012-06-11,53.19,54.0,53.13,54.0,2441400,34.7256414001536,35.2544582742676,34.6864697798488,35.2544582742676,3739544.0592042,0.0,1.0
2012-06-12,53.7,53.73,53.05,53.41,2203900,35.0586001727439,35.0781859828963,34.6342409527758,34.8692706746043,3375760.28183835,0.0,1.0
2012-06-13,53.36,53.88,53.19,53.62,2061800,34.8366276576837,35.1761150336581,34.7256414001536,35.0063713456709,3158102.70388598,0.0,1.0
2012-06-14,54.42,54.53,53.45,53.6,3153100,35.5286596164008,35.6004742536261,34.8953850881408,34.9933141389027,4829670.01436749,0.0,1.0
2012-06-15,55.04,55.1,54.39,54.59,3107000,35.9334330262165,35.9726046465212,35.5090738062484,35.6396458739309,4759057.66852931,0.0,1.0
2012-06-18,55.1,55.18,54.63,54.78,1810700,35.9726046465212,36.0248334735942,35.6657602874674,35.7636893382292,2773487.51863728,0.0,1.0
2012-06-19,55.47,55.73,55.17,55.33,2402700,36.2141629717338,36.383906659721,36.0183048702101,36.122762524356,3680266.45000817,0.0,1.0
2012-06-20,55.31,55.56,54.85,55.53,2440000,36.1097053175878,36.2729204021909,35.8093895619181,36.2533345920385,3737399.64956921,0.0,1.0
2012-06-21,54.54,55.58,54.49,55.54,2586700,35.6070028570103,36.2859776089591,35.5743598400897,36.2598631954226,3962103.14489371,0.0,1.0
2012-06-22,54.7,54.8712,54.49,54.84,2899100,35.7114605111563,35.8232302010924,35.5743598400897,35.802860958534,4440612.837732,0.0,1.0
2012-06-25,53.92,54.43,53.78,54.13,2778400,35.2022294471946,35.5351882197849,35.1108289998169,35.3393301182612,4255734.09277176,0.0,1.0
2012-06-26,53.93,54.1,53.55,53.88,2095900,35.2087580505787,35.3197443081088,34.960671121982,35.1761150336581,3210334.39570988,0.0,1.0
2012-06-27,54.48,54.82,54.14,54.23,2098600,35.5678312367055,35.7898037517657,35.3458587216453,35.4046161521024,3214470.04286309,0.0,1.0
2012-06-28,54.18,54.29,53.56,54.26,2749700,35.3719731351818,35.4437877724072,34.9671997253662,35.4242019622548,4211773.69525429,0.0,1.0
2012-06-29,55.66,55.66,54.85,55.04,3163200,36.3382064360321,36.3382064360321,35.8093895619181,35.9334330262165,4845140.39816284,0.0,1.0
2012-07-02,55.76,55.78,55.31,55.39,2184800,36.4034924698734,36.4165496766416,36.1097053175878,36.1619341446608,3346504.40753229,0.0,1.0
2012-07-03,56.0,56.0,55.53,55.92,1536200,36.5601789510923,36.5601789510923,36.2533345920385,36.5079501240193,2353030.05806075,0.0,1.0
2012-07-05,56.47,56.69,55.55,55.66,2826400,36.8670233101461,37.0106525845968,36.2663917988068,36.3382064360321,4329256.70882886,0.0,1.0
2012-07-06,55.43,56.33,55.12,55.98,2239200,36.1880485581973,36.7756228627684,35.9856618532894,36.5471217443241,3429830.03906367,0.0,1.0
2012-07-09,55.52,55.56,55.08,55.51,1580500,36.2468059886544,36.2729204021909,35.9595474397529,36.2402773852703,2420885.30579678,0.0,1.0
2012-07-10,55.42,55.97,55.17,55.88,2254200,36.1815199548132,36.5405931409399,36.0183048702101,36.4818357104828,3452805.85658152,0.0,1.0
2012-07-11,55.45,55.67,55.11,55.46,2054200,36.2011057649655,36.3447350394162,35.9791332499053,36.2076343683496,3146461.62301028,0.0,1.0
2012-07-12,55.38,55.54,54.93,55.25,2410000,36.1554055412767,36.2598631954226,35.8616183889911,36.070533697283,3691448.01453352,0.0,1.0
2012-07-13,55.84,56.0,55.27,55.33,2179100,36.4557212969463,36.5601789510923,36.0835909040513,36.122762524356,3337773.59687552,0.0,1.0
2012-07-16,55.68,56.01,55.45,55.54,1835400,36.3512636428004,36.5667075544764,36.2011057649655,36.2598631954226,2811321.03148333,0.0,1.0
2012-07-17,56.04,56.25,55.34,56.05,1867600,36.5862933646288,36.7233940356954,36.1292911277402,36.5928219680129,2860642.4530883,0.0,1.0
2012-07-18,56.85,56.97,55.89,55.99,2154100,37.1151102387428,37.1934534793523,36.488364313867,36.5536503477082,3299480.56767911,0.0,1.0
2012-07-19,56.5,56.94,56.21,56.75,2545800,36.8866091202985,37.1738676691999,36.6972796221589,37.0498242049016,3899455.7491284,0.0,1.0
2012-07-20,56.095,56.62,56.0,56.55,4483900,36.6222006832415,36.964952360908,36.5601789510923,36.9192521372191,6868084.54455056,0.0,1.0
2012-07-23,55.52,55.71,54.87,55.26,1884500,36.2468059886544,36.3708494529527,35.8224467686863,36.0770623006672,2886528.54082507,0.0,1.0
2012-07-24,55.25,55.68,54.85,55.66,1764900,36.070533697283,36.3512636428004,35.8093895619181,36.3382064360321,2703334.68914947,0.0,1.0
2012-07-25,55.41,55.77,55.12,55.59,2252100,36.174991351429,36.4100210732575,35.9856618532894,36.2925062123433,3449589.24212903,0.0,1.0
2012-07-26,56.52,56.93,55.99,56.36,2709800,36.8996663270668,37.1673390658158,36.5536503477082,36.7952086729208,4150658.02065682,0.0,1.0
2012-07-27,57.6,57.7199,56.72,56.9,2566200,37.6047554925521,37.6830334471277,37.0302383947492,37.1477532556634,3930702.86095267,0.0,1.0
2012-07-30,57.34,57.99,57.11,57.29,2246600,37.4350118045649,37.8593710245329,37.28485392673,37.4023687876443,3441164.77570581,0.0,1.0
2012-07-31,56.55,57.37,56.53,57.24,2739600,36.9192521372191,37.4545976147173,36.9061949304509,37.3697257707237,4196303.31145894,0.0,1.0
2012-08-01,55.85,56.74,55.71,56.74,3251500,36.4622499003305,37.0432956015175,36.3708494529527,37.0432956015175,4980391.37728454,0.0,1.0
2012-08-02,55.75,55.95,55.28,55.69,2404200,36.3969638664892,36.5275359341717,36.0901195074354,36.3577922461845,3682564.03175996,0.0,1.0
2012-08-03,56.93,57.02,56.41,56.52,2033300,37.1673390658158,37.2260964962729,36.8278516898414,36.8996663270668,3114448.65060208,0.0,1.0
2012-08-06,56.79,57.17,56.74,57.0,1500600,37.0759386184381,37.3240255470348,37.0432956015175,37.2130392895047,2298500.78448506,0.0,1.0
2012-08-07,57.22,57.3,56.9,57.12,1610700,37.3566685639554,37.4088973910284,37.1477532556634,37.2913825301142,2467143.28506603,0.0,1.0
2012-08-08,57.47,57.57,57.132,57.2,1387000,37.5198836485585,37.5851696823997,37.2992168541751,37.3436113571872,2124497.25981659,0.0,1.0
2012-08-09,57.15,57.46,56.985,57.4,1187900,37.3109683402665,37.5133550451744,37.2032463844285,37.4741834248696,1819531.57529642,0.0,1.0
2012-08-10,57.61,57.64,56.93,57.0,1714800,37.6112840959362,37.6308699060886,37.1673390658158,37.2130392895047,2626595.45863987,0.0,1.0
2012-08-13,57.17,57.59,56.896,57.43,1756200,37.3240255470348,37.598226889168,37.1451418143098,37.493769235022,2690008.71498912,0.0,1.0
2012-08-14,57.78,57.78,57.205,57.54,2211300,37.7222703534663,37.7222703534663,37.3468756588792,37.5655838722474,3387095.01848049,0.0,1.0
2012-08-15,57.84,57.99,57.55,57.63,1620500,37.7614419737711,37.8593710245329,37.5721124756315,37.6243413027045,2482154.15251102,0.0,1.0
2012-08-16,58.43,58.61,57.83,57.84,1765800,38.1466295734344,38.2641444343486,37.7549133703869,37.7614419737711,2704713.23820053,0.0,1.0
2012-08-17,58.51,58.66,58.19,58.66,1821300,38.1988584005074,38.2967874512692,37.9899430922154,38.2967874512692,2789723.76301655,0.0,1.0
2012-08-20,58.36,58.67,58.24,58.54,1362700,38.1009293497455,38.3033160546533,38.022586109136,38.2184442106597,2087276.43543769,0.0,1.0
2012-08-21,58.17,58.56,58.01,58.28,1643000,37.9768858854472,38.231501417428,37.8724282313012,38.0487005226725,2516617.87878779,0.0,1.0
2012-08-22,58.08,58.39,57.755,58.01,1594900,37.91812845499,38.1205151598979,37.705948845006,37.8724282313012,2442942.09061391,0.0,1.0
2012-08-23,57.97,58.12,57.6,57.91,1224000,37.8463138177647,37.9442428685265,37.6047554925521,37.8071421974599,1874826.70945603,0.0,1.0
2012-08-24,58.42,58.49,57.8,57.95,1981500,38.1401009700502,38.1858011937391,37.7353275602346,37.8332566109964,3035105.49410713,0.0,1.0
2012-08-27,58.51,58.79,58.3688,58.5,1202300,38.1988584005074,38.3816592952628,38.1066745207235,38.1923297971232,1841588.36011355,0.0,1.0
2012-08-28,58.39,58.59,58.12,58.28,1528300,38.1205151598979,38.2510872275803,37.9442428685265,38.0487005226725,2340929.46083468,0.0,1.0
2012-08-29,58.38,58.5,58.05,58.32,960500,38.1139865565137,38.1923297971232,37.8985426448377,38.074814936209,1471218.18172591,0.0,1.0
2012-08-30,57.93,58.28,57.88,58.15,1576300,37.8201994042282,38.0487005226725,37.7875563873076,37.9638286786789,2414452.07689178,0.0,1.0
2012-08-31,58.08,58.45,57.84,58.38,2274900,37.91812845499,38.1596867802026,37.7614419737711,38.1139865565137,3484512.48475615,0.0,1.0
2012-09-04,58.1,58.23,57.425,57.86,2025500,37.9311856617583,38.0160575057519,37.4905049333299,37.7744991805393,3102501.2254928,0.0,1.0
2012-09-05,58.19,58.3387,57.89,58.12,1329400,37.9899430922154,38.0870234245373,37.7940849906917,37.9442428685265,2036270.12054808,0.0,1.0
2012-09-06,59.36,59.4,58.55,58.55,2142100,38.7537896881579,38.7799041016944,38.2249728140438,38.2249728140438,3281099.91366483,0.0,1.0
2012-09-07,59.25,59.5,59.02,59.43,2281100,38.6819750509325,38.8451901355356,38.5318171730977,38.7994899118467,3494009.15599685,0.0,1.0
2012-09-10,59.04,59.48,58.99,59.12,1298300,38.5448743798659,38.8321329287673,38.5122313629453,38.5971032069389,1988633.59222775,0.0,1.0
2012-09-11,58.84,59.15,58.7407,58.89,2114100,38.4143023121834,38.6166890170913,38.3494732805791,38.4469453291041,3238211.72096486,0.0,1.0
2012-09-12,57.39,58.12,57.34,58.02,3341000,37.7255346551584,38.205402930089,37.6926669650947,38.1396675499615,5082498.9427627,0.395,1.0
2012-09-13,57.78,58.08,57.04,57.25,3659300,37.9819026376555,38.179108778038,37.4954608247122,37.6335051229799,5566713.07430457,0.0,1.0
2012-09-14,58.45,58.47,57.79,57.8,3247700,38.4223296845096,38.4354767605351,37.9884761756683,37.995049713681,4940566.24256523,0.0,1.0
2012-09-17,58.41,58.57,58.19,58.32,1799200,38.3960355324586,38.5012121406626,38.2514176961782,38.3368736903439,2737034.45011034,0.0,1.0
2012-09-18,58.465,58.52,58.19,58.31,3408200,38.4321899915288,38.4683444505989,38.2514176961782,38.3303001523312,5184726.99692421,0.0,1.0
2012-09-19,58.45,58.72,58.43,58.61,2306200,38.4223296845096,38.5998152108538,38.4091826084841,38.5275062927136,3508308.6087397,0.0,1.0
2012-09-20,58.64,58.67,58.19,58.28,2433700,38.5472269067518,38.5669475207901,38.2514176961782,38.3105795382929,3702268.08650152,0.0,1.0
2012-09-21,58.64,59.1799,58.63,58.89,3433400,38.5472269067518,38.9021322240601,38.5406533687391,38.7115653570705,5223062.5172348,0.0,1.0
2012-09-24,58.86,59.05,58.3902,58.6,1490700,38.6918447430323,38.8167419652745,38.3830199271934,38.5209327547008,2267728.57646703,0.0,1.0
2012-09-25,58.39,58.61,57.85,57.86,2955800,38.3828884564332,38.5275062927136,38.0279174037448,38.0344909417575,4496513.1323011,0.0,1.0
2012-09-26,58.08,58.63,57.97,58.45,2904700,38.179108778038,38.5406533687391,38.1067998598977,38.4223296845096,4418777.21611577,0.0,1.0
2012-09-27,58.43,58.68,58.06,58.16,1843100,38.4091826084841,38.5735210588028,38.1659617020125,38.23169708214,2803817.36049265,0.0,1.0
2012-09-28,58.66,58.82,58.03,58.38,2136900,38.5603739827773,38.6655505909813,38.1462410879742,38.3763149184204,3250760.84728812,0.0,1.0
2012-10-01,58.51,58.94,58.35,58.54,2293600,38.4617709125861,38.7444330471343,38.3565943043822,38.4814915266244,3489140.84858441,0.0,1.0
2012-10-02,58.495,58.75,58.37,58.53,2540500,38.451910605567,38.6195358248921,38.3697413804077,38.4749179886116,3864737.67257966,0.0,1.0
2012-10-03,58.87,58.99,58.41,58.74,1536400,38.698418281045,38.777300737198,38.3960355324586,38.6129622868793,2337249.73830009,0.0,1.0
2012-10-04,58.9,59.09,58.71,59.0,2673900,38.7181388950833,38.8430361173255,38.5932416728411,38.7838742752107,4067672.53009673,0.0,1.0
2012-10-05,59.53,59.96,59.37,59.61,2931100,39.1322717898864,39.4149339244345,39.0270951816824,39.1848600939884,4458938.23739351,0.0,1.0
2012-10-08,59.22,59.33,58.965,59.32,1190500,38.9284921114912,39.0008010296314,38.7608668921661,38.9942274916187,1811049.08451332,0.0,1.0
2012-10-09,58.48,59.31,58.4,59.076,1731200,38.4420502985479,38.9876539536059,38.3894619944459,38.8338331641076,2633589.39530403,0.0,1.0
2012-10-10,58.2,58.635,58.15,58.63,1686200,38.2579912341909,38.5439401377455,38.2251235441272,38.5406533687391,2565133.10903516,0.0,1.0
2012-10-11,58.36,58.68,58.255,58.61,1993600,38.3631678423949,38.5735210588028,38.2941456932611,38.5275062927136,3032765.60679189,0.0,1.0
2012-10-12,58.3203,58.77,58.28,58.53,2298400,38.3370708964843,38.6326829009176,38.3105795382929,38.4749179886116,3496442.85245309,0.0,1.0
2012-10-15,58.91,58.98,58.21,58.49,2220400,38.724712433096,38.7707271991853,38.2645647722037,38.4486238365606,3377785.28958704,0.0,1.0
2012-10-16,59.23,59.44,58.91,59.0,1413800,38.9350656495039,39.0731099477716,38.724712433096,38.7838742752107,2150744.38948755,0.0,1.0
2012-10-17,59.33,59.39,58.71,58.71,1875700,39.0008010296314,39.0402422577079,38.5932416728411,38.5932416728411,2853410.13676743,0.0,1.0
2012-10-18,59.1132,59.37,58.96,59.36,2564000,38.8582867255151,39.0270951816824,38.7575801231598,39.0205216436697,3900487.06652007,0.0,1.0
2012-10-19,58.42,59.34,58.3,59.19,2677100,38.4026090704714,39.0073745676442,38.3237266143184,38.908771497453,4072540.53267585,0.0,1.0
2012-10-22,58.2,58.69,57.85,58.2,1846100,38.2579912341909,38.5800945968156,38.0279174037448,38.2579912341909,2808381.11291057,0.0,1.0
2012-10-23,57.69,57.93,57.31,57.77,1974500,37.9227407955408,38.0805057078468,37.6729463510564,37.9753290996428,3003709.71639777,0.0,1.0
2012-10-24,57.86,58.3,57.59,58.2,1877400,38.0344909417575,38.3237266143184,37.8570054154133,38.2579912341909,2855996.26313759,0.0,1.0
2012-10-25,58.23,58.359,57.91,58.31,1609600,38.2777118482292,38.3625104885936,38.0673586318213,38.3303001523312,2448605.29729747,0.0,1.0
2012-10-26,58.19,58.37,57.8,58.15,1776600,38.2514176961782,38.3697413804077,37.995049713681,38.2251235441272,2702654.1818953,0.0,1.0
2012-10-31,57.79,58.58,57.7,58.34,2351900,37.9884761756683,38.5077856786753,37.9293143335536,38.3500207663694,3577829.77057276,0.0,1.0
2012-11-01,59.36,59.45,57.8,58.72,3808500,39.0205216436697,39.0796834857844,37.995049713681,38.5998152108538,5793683.69455604,0.0,1.0
2012-11-02,57.37,59.75,57.36,59.7,3309500,37.7123875791329,39.2768896261668,37.7058140411201,39.2440219361031,5034579.54237448,0.0,1.0
2012-11-05,56.4,57.15,55.84,57.14,4423400,37.0747543918964,37.5677697428524,36.7066362631825,37.5611962048397,6729100.81515011,0.0,1.0
2012-11-06,57.31,57.69,56.47,56.75,2321500,37.6729463510564,37.9227407955408,37.1207691579856,37.3048282223425,3531583.74607112,0.0,1.0
2012-11-07,56.36,56.91,55.88,56.73,2932500,37.0484602398454,37.4100048305465,36.7329304152335,37.291681146317,4461067.98852188,0.0,1.0
2012-11-08,55.38,56.48,55.37,56.1,2240600,36.4042535145961,37.1273426959984,36.3976799765834,36.877548251514,3408514.55586774,0.0,1.0
2012-11-09,55.3,55.8,54.88,55.16,2263900,36.3516652104941,36.6803421111315,36.0755766139587,36.2596356783157,3443959.69964696,0.0,1.0
2012-11-12,55.42,55.73,55.2,55.27,1720600,36.4305476666471,36.6343273450423,36.2859298303667,36.3319445964559,2617464.1367607,0.0,1.0
2012-11-13,55.59,56.05,55.03,55.04,1836500,36.5422978128638,36.8446805614502,36.17417968415,36.1807532221627,2793777.10517321,0.0,1.0
2012-11-14,54.765,55.75,54.63,55.67,2553300,35.9999809268121,36.6474744210678,35.9112381636401,36.5948861169658,3884209.68289614,0.0,1.0
2012-11-15,54.67,55.19,54.49,54.83,2960900,35.937532315691,36.2793562923539,35.8192086314616,36.042708923895,4504271.51141158,0.0,1.0
2012-11-16,54.74,54.79,54.02,54.58,3143100,35.9835470817803,36.016414771844,35.5102523448625,35.8783704735763,4781443.40826023,0.0,1.0
2012-11-19,55.22,55.45,54.69,55.33,2456700,36.2990769063922,36.4502682806854,35.9506793917165,36.3713858245324,3737256.85503894,0.0,1.0
2012-11-20,55.06,55.31,54.653,55.21,1799700,36.1939002981882,36.3582387485069,35.9263573010694,36.2925033683794,2737795.07551333,0.0,1.0
2012-11-21,55.4,55.435,54.97,55.01,1424000,36.4174005906216,36.4404079736662,36.1347384560735,36.1610326081245,2166261.1477085,0.0,1.0
2012-11-23,56.12,56.14,55.5,55.62,866700,36.8906953275394,36.9038424035649,36.4831359707491,36.5620184269021,1318468.07353859,0.0,1.0
2012-11-26,55.67,55.99,55.43,55.88,1423800,36.5948861169658,36.8052393333737,36.4371212046599,36.7329304152335,2165956.8975473,0.0,1.0
2012-11-27,55.38,55.79,55.34,55.56,1374200,36.4042535145961,36.6737685731188,36.3779593625451,36.5225771988256,2090502.85757094,0.0,1.0
2012-11-28,55.89,55.91,55.05,55.19,1651700,36.7395039532462,36.7526510292717,36.1873267601755,36.2793562923539,2512649.95622902,0.0,1.0
2012-11-29,56.28,56.37,55.86,56.18,1966800,36.9958719357434,37.0550337778581,36.719783339208,36.9301365556159,2991996.08519176,0.0,1.0
2012-11-30,56.745,56.86,56.3401,56.4,2956500,37.3015414533362,37.3771371404828,37.0353788992,37.0747543918964,4497578.00786528,0.0,1.0
2012-12-03,56.41,57.09,56.29,57.0,1679600,37.0813279299091,37.528328514776,37.0024454737562,37.4691666726612,2555092.85371572,0.0,1.0
2012-12-04,56.67,56.77,56.27,56.5,1619400,37.2522399182406,37.317975298368,36.9892983977307,37.1404897720239,2463513.55519602,0.0,1.0
2012-12-05,57.24,57.42,56.56,56.67,1649000,37.6269315849672,37.7452552691966,37.1799310001003,37.2522399182406,2508542.57905288,0.0,1.0
2012-12-06,57.54,57.75,57.21,57.22,1702500,37.8241377253496,37.9621820236173,37.6072109709289,37.6137845089417,2589929.49717255,0.0,1.0
2012-12-07,57.31,57.9,56.93,57.57,1751700,37.6729463510564,38.0607850938085,37.423151906572,37.8438583393878,2664775.03682652,0.0,1.0
2012-12-10,57.33,57.91,57.164,57.22,2162600,37.6860934270819,38.0673586318213,37.5769726960703,37.6137845089417,3289856.99300168,0.0,1.0
2012-12-11,58.03,58.38,57.41,57.56,2390400,38.1462410879742,38.3763149184204,37.7386817311839,37.8372848013751,3636397.9266028,0.0,1.0
2012-12-12,57.4,58.25,57.28,57.98,1561000,38.0180570967257,38.5810422627922,37.9385768379869,38.4022116806299,2356811.65326349,0.435,1.0
2012-12-13,57.58,57.89,57.29,57.45,1976600,38.1372774848339,38.3426014865758,37.9452001928818,38.0511738712002,2984288.22155069,0.0,1.0
2012-12-14,57.4,57.67,57.34,57.39,1549700,38.0180570967257,38.196887678888,37.9783169673563,38.0114337418308,2339750.81298042,0.0,1.0
2012-12-17,57.95,58.115,57.06,57.32,2259300,38.3823416159452,38.491626971711,37.7928630302991,37.9650702575665,3411111.19040244,0.0,1.0
2012-12-18,58.26,58.48,57.41,58.04,2735100,38.5876656176871,38.7333794253748,38.0246804516206,38.4419518099993,4129478.25294105,0.0,1.0
2012-12-19,58.12,58.565,57.95,58.41,3001000,38.4949386491584,38.7896779419815,38.3823416159452,38.6870159411106,4530936.4326994,0.0,1.0
2012-12-20,58.37,58.38,57.73,58.25,1975800,38.660522521531,38.6671458764259,38.2366278082574,38.5810422627922,2983080.374451,0.0,1.0
2012-12-21,57.58,58.219,57.23,57.48,4965100,38.1372774848339,38.560509862618,37.9054600635124,38.0710439358849,7496352.04331747,0.0,1.0
2012-12-24,57.48,57.66,57.18,57.42,934200,38.0710439358849,38.1902643239931,37.8723432890379,38.0313038065155,1410463.45065904,0.0,1.0
2012-12-26,57.1,57.67,56.87,57.48,1128100,37.8193564498787,38.196887678888,37.667019287296,38.0710439358849,1703215.39144558,0.0,1.0
2012-12-27,56.89,57.2,56.26,57.11,2002200,37.6802659970858,37.8855899988277,37.2629946387071,37.8259798047736,3022939.32874066,0.0,1.0
2012-12-28,56.33,57.01,56.29,56.44,1728400,37.3093581229714,37.7597462558246,37.2828647033918,37.3822150268153,2609553.65887292,0.0,1.0
2012-12-31,56.93,57.01,55.99,55.99,2376900,37.7067594166654,37.7597462558246,37.0841640565448,37.0841640565448,3588664.71405637,0.0,1.0
2013-01-02,58.39,58.55,57.75,58.06,3217600,38.6737692313208,38.7797429096391,38.2498745180472,38.4551985197891,4857961.03493954,0.0,1.0
2013-01-03,58.62,58.83,57.75,58.61,2564500,38.8261063939035,38.9651968466964,38.2498745180472,38.8194830390086,3871904.85893288,0.0,1.0
2013-01-04,59.1376,59.29,58.556,58.82,2113300,39.1689312432635,39.2698711718617,38.7837169225761,38.9585734918015,3190679.09470964,0.0,1.0
2013-01-07,58.91,59.09,58.43,58.82,1712800,39.0181836858555,39.1374040739638,38.7002626509003,38.9585734918015,2586000.64042903,0.0,1.0
2013-01-08,59.25,59.32,58.6,58.79,1924300,39.2433777522822,39.2897412365464,38.8128596841137,38.9387034271167,2905325.21740867,0.0,1.0
2013-01-09,59.11,59.42,58.87,59.4,2210500,39.1506507837535,39.3559747854954,38.9916902662759,39.3427280757056,3337432.51732157,0.0,1.0
2013-01-10,59.32,59.49,58.97,59.48,2071400,39.2897412365464,39.4023382697597,39.0579238152249,39.3957149148648,3127418.10286356,0.0,1.0
2013-01-11,59.42,60.0,59.185,59.93,1521700,39.3559747854954,39.7401293693996,39.2003259454653,39.6937658851353,2297476.16449139,0.0,1.0
2013-01-14,59.41,59.55,59.17,59.42,2016600,39.3493514306005,39.4420783991291,39.1903909131229,39.3559747854954,3044680.57653502,0.0,1.0
2013-01-15,59.14,59.31,58.91,59.3,2103600,39.1705208484383,39.2831178816515,39.0181836858555,39.2764945267566,3176033.94862593,0.0,1.0
2013-01-16,58.83,59.36,58.795,59.28,1891800,38.9651968466964,39.316234656126,38.9420151045642,39.2632478169668,2856256.42898391,0.0,1.0
2013-01-17,59.17,59.35,58.91,59.16,1384000,39.1903909131229,39.3096113012312,39.0181836858555,39.183767558228,2089575.48245784,0.0,1.0
2013-01-18,59.72,59.73,59.08,59.18,2865400,39.5546754323424,39.5612987872373,39.1307807190688,39.1970142680178,4326206.34930252,0.0,1.0
2013-01-22,59.96,59.97,59.27,59.65,2477900,39.71363594982,39.7202593047149,39.2566244620719,39.5083119480781,3741155.41039182,0.0,1.0
2013-01-23,59.56,59.94,59.42,59.75,545905,39.448701754024,39.7003892400302,39.3559747854954,39.5745454970271,824212.213693024,0.0,1.0
2013-01-24,59.71,59.96,59.44,59.79,669097,39.5480520774475,39.71363594982,39.3692214952852,39.6010389166067,1010208.58857377,0.0,1.0
2013-01-25,59.89,60.0,59.535,59.98,1653800,39.6672724655557,39.7401293693996,39.4321433667868,39.7268826596098,2496921.91682715,0.0,1.0
2013-01-28,59.64,60.0,59.62,60.0,1578300,39.5016885931832,39.7401293693996,39.4884418833934,39.7401293693996,2382931.34679422,0.0,1.0
2013-01-29,60.27,60.34,59.325,59.52,2663200,39.9189599515619,39.9653234358262,39.2930529139939,39.4222083344444,4020922.99485673,0.0,1.0
2013-01-30,59.47,60.25,59.34,60.16,2177800,39.3890915599699,39.9057132417721,39.3029879463363,39.846103047718,3288061.76712188,0.0,1.0
2013-01-31,59.29,59.77,59.26,59.33,2961700,39.2698711718617,39.5877922068169,39.250001107177,39.2963645914413,4471600.94392729,0.0,1.0
2013-02-01,60.65,60.72,59.78,59.88,2861300,40.1706474375681,40.2170109218324,39.5944155617118,39.6606491106608,4320016.13291662,0.0,1.0
2013-02-04,59.55,60.75,59.48,60.5,3206900,39.4420783991291,40.2368809865171,39.3957149148648,40.0712971141446,4841806.07998124,0.0,1.0
2013-02-05,61.23,61.25,59.56,59.84,3515200,40.5548020214723,40.5680487312621,39.448701754024,39.6341556910812,5307280.15602297,0.0,1.0
2013-02-06,60.77,61.2,60.19,60.97,2229300,40.2501276963069,40.5349319567876,39.8659731124027,40.3825947942049,3365816.9241642,0.0,1.0
2013-02-07,60.5,60.74,59.83,60.63,2389500,40.0712971141446,40.2302576316222,39.6275323361863,40.1574007277783,3607688.30587645,0.0,1.0
2013-02-08,60.925,61.0,60.51,60.71,2065200,40.3527896971779,40.4024648588896,40.0779204690395,40.2103875669375,3118057.28784098,0.0,1.0
2013-02-11,60.34,60.98,60.28,60.79,1556300,39.9653234358262,40.3892181490998,39.9255833064568,40.2633744060967,2349715.55155284,0.0,1.0
2013-02-12,60.36,60.57,60.0,60.24,1529000,39.978570145616,40.1176605984089,39.7401293693996,39.8990898868772,2308497.76927603,0.0,1.0
2013-02-13,60.45,60.79,60.05,60.56,2057100,40.0381803396701,40.2633744060967,39.7732461438741,40.111037243514,3105827.83595666,0.0,1.0
2013-02-14,60.74,60.78,60.03,60.25,1941900,40.2302576316222,40.2567510512018,39.7599994340843,39.9057132417721,2931897.85360179,0.0,1.0
2013-02-15,61.22,61.26,60.75,61.26,2497600,40.5481786665774,40.574672086157,40.2368809865171,40.574672086157,3770898.6452216,0.0,1.0
2013-02-19,61.46,61.49,61.09,61.22,1892900,40.707139184055,40.7270092487397,40.4620750529437,40.5481786665774,2857917.21874598,0.0,1.0
2013-02-20,61.21,61.76,61.13,61.43,2278900,40.5415553116825,40.905839830902,40.4885684725233,40.6872691193703,3440703.44434477,0.0,1.0
2013-02-21,60.27,61.16,60.07,61.16,2625600,39.9189599515619,40.508438537208,39.7864928536639,40.508438537208,3964154.18117146,0.0,1.0
2013-02-22,61.01,61.02,60.34,60.71,1788300,40.4090882137845,40.4157115686794,39.9653234358262,40.2103875669375,2699991.21046196,0.0,1.0
2013-02-25,60.77,61.74,60.76,61.48,2936600,40.2501276963069,40.8925931211122,40.243504341412,40.7203858938448,4433704.74117463,0.0,1.0
2013-02-26,61.08,61.37,60.72,61.12,2226500,40.4554516980488,40.6475289900009,40.2170109218324,40.4819451176284,3361589.4593153,0.0,1.0
2013-02-27,61.59,61.83,60.66,60.86,1890500,40.7932427976887,40.9522033151663,40.177270792463,40.309737890361,2854293.67744692,0.0,1.0
2013-02-28,61.36,61.715,61.36,61.7,2211900,40.640905635106,40.876034733875,40.640905635106,40.8660997015326,3339546.24974602,0.0,1.0
2013-03-01,61.65,61.75,60.69,61.29,1940200,40.8329829270581,40.8992164760071,40.1971408571477,40.5945421508417,2929331.17851495,0.0,1.0
2013-03-04,61.835,61.89,61.1,61.32,2009000,40.9555149926138,40.9919434445357,40.4686984078386,40.6144122155264,3033206.029088,0.0,1.0
2013-03-05,62.66,62.7,61.92,62.0,2061600,41.501941771443,41.5284351910226,41.0118135092204,41.0648003483796,3112621.97589239,0.0,1.0
2013-03-06,62.3,62.56,62.03,62.54,1768100,41.5516169331548,41.725026570436,41.3715376944397,41.7116873675682,2650982.9972972,0.435,1.0
2013-03-07,63.34,63.57,62.3,62.48,4031500,42.2452554822797,42.3986563152592,41.5516169331548,41.6716697589649,6044589.08071019,0.0,1.0
2013-03-08,63.35,63.71,63.16,63.26,2384800,42.2519250837136,42.4920307353337,42.1252026564696,42.1918986708085,3575625.95551969,0.0,1.0
2013-03-11,63.87,63.89,63.34,63.38,2049100,42.598744358276,42.6120835611438,42.2452554822797,42.2719338880153,3072297.52828556,0.0,1.0
2013-03-12,63.97,63.98,63.75,63.86,2228500,42.665440372615,42.6721099740488,42.5187091410693,42.5920747568421,3341279.11853222,0.0,1.0
2013-03-13,64.18,64.21,63.85,64.0,1623500,42.8055020027267,42.8255108070284,42.5854051554082,42.6854491769166,2434178.43793451,0.0,1.0
2013-03-14,65.02,65.03,64.2,64.2,2849600,43.3657485231737,43.3724181246076,42.8188412055945,42.8188412055945,4272519.17261361,0.0,1.0
2013-03-15,64.48,65.05,64.37,64.67,4055900,43.0055900457435,43.3857573274754,42.9322244299707,43.1323124729875,6081172.97592768,0.0,1.0
2013-03-18,64.22,64.469,63.8,63.87,1867700,42.8321804084623,42.9982534841662,42.5520571482388,42.598744358276,2800317.25810304,0.0,1.0
2013-03-19,64.31,64.46,63.66,64.31,1792300,42.8922068213673,42.9922508428757,42.4586827281643,42.8922068213673,2687267.02452112,0.0,1.0
2013-03-20,64.425,64.82,64.16,64.65,1871500,42.9689072378571,43.2323564944959,42.7921627998589,43.1189732701197,2806014.74998118,0.0,1.0
2013-03-21,63.73,64.39,63.43,63.98,2528600,42.5053699382015,42.9455636328385,42.3052818951847,42.6721099740488,3791231.04290805,0.0,1.0
2013-03-22,64.08,64.225,63.65,64.0,1819800,42.7388059883878,42.8355152091792,42.4520131267304,42.6854491769166,2728498.87363919,0.0,1.0
2013-03-25,63.93,64.549,63.56,64.45,1950100,42.6387619668794,43.0516102956374,42.3919867138253,42.9855812414418,2923862.87146048,0.0,1.0
2013-03-26,64.79,64.8,64.04,64.04,2186000,43.2123476901942,43.2190172916281,42.7121275826522,42.7121275826522,3277557.16989519,0.0,1.0
2013-03-27,64.66,64.73,64.095,64.4,1721500,43.1256428715536,43.1723300815908,42.7488103905386,42.9522332342724,2581113.75479166,0.0,1.0
2013-03-28,65.03,65.12,64.33,64.5,2521300,43.3724181246076,43.4324445375127,42.9055460242351,43.0189292486113,3780285.86114216,0.0,1.0
2013-04-01,64.685,65.18,64.5,64.66,1707200,43.1423168751383,43.472462146116,43.0189292486113,43.1256428715536,2559673.19325026,0.0,1.0
2013-04-02,65.28,65.68,64.85,65.15,2197400,43.539158160455,43.8059422178107,43.2523652987975,43.4524533418144,3294649.64552959,0.0,1.0
2013-04-03,64.75,65.49,64.56,65.26,1822500,43.1856692844586,43.6792197905667,43.0589468572147,43.5258189575872,2732547.0915526,0.0,1.0
2013-04-04,64.72,65.06,64.32,64.85,1374700,43.1656604801569,43.3924269289093,42.8988764228012,43.2523652987975,2061142.65391351,0.0,1.0
2013-04-05,63.77,64.11,63.3,64.1,1924600,42.5320483439371,42.7588147926895,42.2185770765441,42.7521451912556,2885629.70227827,0.0,1.0
2013-04-08,64.26,64.26,63.54,63.69,1238200,42.8588588141979,42.8588588141979,42.3786475109575,42.4786915324659,1856482.74829105,0.0,1.0
2013-04-09,64.46,64.72,63.84,64.35,1714200,42.9922508428757,43.1656604801569,42.5787355539743,42.9188852271029,2570168.57302577,0.0,1.0
2013-04-10,65.66,65.7,64.29,64.44,1586400,43.7926030149429,43.8192814206785,42.8788676184995,42.9789116400079,2378552.92512431,0.0,1.0
2013-04-11,66.11,66.21,65.47,65.64,1362800,44.0927350794681,44.159431093807,43.6658805876989,43.7792638120751,2043300.50829514,0.0,1.0
2013-04-12,65.91,66.13,65.51,66.13,1722100,43.9593430507902,44.1060742823359,43.6925589934345,44.1060742823359,2582013.35877242,0.0,1.0
2013-04-15,64.46,65.9,64.44,65.8,2075300,42.9922508428757,43.9526734493563,42.9789116400079,43.8859774350174,3111580.23544533,0.0,1.0
2013-04-16,65.41,65.47,64.52,64.71,1753400,43.6258629790956,43.6658805876989,43.0322684514791,43.158990878723,2628942.69976863,0.0,1.0
2013-04-17,65.35,65.42,63.98,64.82,3394600,43.5858453704922,43.6325325805295,42.6721099740488,43.2323564944959,5089659.45513551,0.0,1.0
2013-04-18,64.63,65.87,64.38,65.83,1656800,43.1056340672519,43.9326646450547,42.9388940314046,43.9059862393191,2484106.45886659,0.0,1.0
2013-04-19,65.23,65.43,64.37,64.37,2442900,43.5058101532855,43.6392021819634,42.9322244299707,42.9322244299707,3662737.60765644,0.0,1.0
2013-04-22,65.5,65.68,64.71,65.21,1575100,43.6858893920006,43.8059422178107,43.158990878723,43.4924709504177,2361610.3834867,0.0,1.0
2013-04-23,66.36,66.385,65.41,65.94,1444800,44.2594751153154,44.2761491189002,43.6258629790956,43.9793518550919,2166246.38566541,0.0,1.0
2013-04-24,66.67,66.95,66.445,66.7,1460300,44.4662327597661,44.6529815999151,44.3161667275035,44.4862415640678,2189486.15516832,0.0,1.0
2013-04-25,66.77,66.98,66.49,66.93,1738500,44.5329287741051,44.6729904042168,44.346179933956,44.6396423970473,2606602.53424647,0.0,1.0
2013-04-26,66.59,66.7705,66.2,66.76,982000,44.412875948295,44.5332622541767,44.1527614923731,44.5262591726712,1472351.84850736,0.0,1.0
2013-04-29,67.14,67.25,66.4,66.55,1081500,44.7797040271591,44.8530696429319,44.286153521051,44.3861975425594,1621536.1753164,0.0,1.0
2013-04-30,67.34,67.35,66.87,66.99,1869900,44.913096055837,44.9197656572709,44.599624788444,44.6796600056507,2803615.80603249,0.0,1.0
2013-05-01,66.82,67.39,66.7,67.39,1755400,44.5662767812745,44.9464440630064,44.4862415640678,44.9464440630064,2631941.37970449,0.0,1.0
2013-05-02,67.39,67.74,66.6,66.83,1913000,44.9464440630064,45.1798801131927,44.4195455497289,44.5729463827084,2868237.35865028,0.0,1.0
2013-05-03,69.23,69.28,68.02,68.52,2141100,46.1736507268428,46.2069987340123,45.3666289533417,45.7001090250364,3210236.80533513,0.0,1.0
2013-05-06,68.685,69.16,68.53,69.16,1525100,45.8101574486956,46.1269635168055,45.7067786264703,46.1269635168055,2286643.38509019,0.0,1.0
2013-05-07,68.65,69.09,68.53,68.82,2227500,45.786813843677,46.0802763067683,45.7067786264703,45.9001970680532,3339779.77856429,0.0,1.0
2013-05-08,68.56,68.8,68.41,68.64,2788300,45.7267874307719,45.8868578651854,45.6267434092635,45.7801442422431,4180609.6325795,0.0,1.0
2013-05-09,70.0,70.25,68.8,68.89,3489600,46.6872100372526,46.8539500730999,45.8868578651854,45.9468842780904,5232096.75208887,0.0,1.0
2013-05-10,70.03,70.27,69.58,70.12,1882800,46.7072188415542,46.8672892759677,46.4070867770291,46.7672452544593,2822957.29161879,0.0,1.0
2013-05-13,70.08,70.165,69.74,69.78,1546000,46.7405668487237,46.7972584609118,46.5138003999713,46.5404788057069,2317979.59041993,0.0,1.0
2013-05-14,70.81,70.91,70.19,70.2,2074000,47.2274477533979,47.2941437677368,46.8139324644965,46.8206020659304,3109631.09348702,0.0,1.0
2013-05-15,71.74,71.75,70.75,70.85,2558500,47.84772068675,47.8543902881839,47.1874301447946,47.2541261591335,3836061.30794915,0.0,1.0
2013-05-16,70.98,71.91,70.88,71.52,2192500,47.3408309777741,47.9611039111262,47.2741349634352,47.7009894552043,3287302.87968674,0.0,1.0
2013-05-17,71.99,72.0,71.0,71.46,2910100,48.0144607225973,48.0211303240312,47.3541701806419,47.660971846601,4363229.24067338,0.0,1.0
2013-05-20,71.05,72.0,70.82,72.0,2452200,47.3875181878114,48.0211303240312,47.2341173548318,48.0211303240312,3676681.46935818,0.0,1.0
2013-05-21,71.03,71.428,70.81,71.03,2231600,47.3741789849436,47.6396291220125,47.2274477533979,47.3741789849436,3345927.0724328,0.0,1.0
2013-05-22,70.26,71.18,70.02,71.09,3174600,46.8606196745338,47.474223006452,46.7005492401203,47.4141965935469,4759804.66219089,0.0,1.0
2013-05-23,69.93,70.21,69.72,69.91,2207600,46.6405228272153,46.8272716673643,46.5004611971036,46.6271836243475,3309942.91320249,0.0,1.0
2013-05-24,69.85,69.85,69.29,69.67,1788100,46.5871660157442,46.5871660157442,46.2136683354462,46.4671131899341,2680969.79665581,0.0,1.0
2013-05-28,70.49,71.055,70.22,70.5,2093800,47.0140205075133,47.3908529885283,46.8339412687982,47.0206901089472,3139318.02485204,0.0,1.0
2013-05-29,69.77,70.2,69.5,70.0,1695900,46.533809204273,46.8206020659304,46.3537299655579,46.6872100372526,2542730.65161265,0.0,1.0
2013-05-30,69.81,70.2,69.81,70.01,1700800,46.5604876100086,46.8206020659304,46.5604876100086,46.6938796386865,2550077.41745551,0.0,1.0
2013-05-31,68.72,70.16,68.59,69.43,3552800,45.8335010537142,46.7939236601948,45.7467962350736,46.3070427555207,5326855.03806205,0.0,1.0
2013-06-03,69.55,69.61,68.66,68.66,2462300,46.3870779727274,46.4270955813307,45.7934834451109,45.7934834451109,3691824.80303428,0.0,1.0
2013-06-04,68.97,69.87,68.62,69.45,2023300,46.0002410895616,46.600505218612,45.7668050393753,46.3203819583884,3033614.55711296,0.0,1.0
2013-06-05,67.86,68.9,67.79,68.63,1976200,45.2599153303994,45.9535538795243,45.2132281203622,45.7734746408092,2962995.64462346,0.0,1.0
2013-06-06,67.94,68.03,67.28,67.68,2544100,45.3132721418706,45.3732985547756,44.8730784472336,45.1398625045893,3814470.81241096,0.0,1.0
2013-06-07,68.91,69.05,68.1801,68.51,2335600,45.9602234809582,46.0535979010327,45.4734092722983,45.6934394236025,3501858.42909754,0.0,1.0
2013-06-10,68.78,69.1,68.58,68.96,1297700,45.8735186623176,46.0869459082022,45.7401266336397,45.9935714881277,1945693.47638289,0.0,1.0
2013-06-11,68.11,68.69,67.98,68.33,1816700,45.4266553662467,45.8134922494125,45.3399505476061,45.5733865977924,2723850.91973861,0.0,1.0
2013-06-12,67.33,68.34,67.26,68.25,1646300,45.1965541167774,45.8745359919883,45.149565273941,45.8141217654843,2452518.36486475,0.435,1.0
2013-06-13,68.28,68.49,67.16,67.33,1762400,45.8342598409856,45.9752263694948,45.0824383556033,45.1965541167774,2625474.31588267,0.0,1.0
2013-06-14,68.01,68.535,67.85,68.05,1620500,45.6530171614738,46.0054334827468,45.5456140921335,45.6798679288089,2414083.70908299,0.0,1.0
2013-06-17,68.7,69.085,68.39,68.56,1931400,46.116192898004,46.3746315336042,45.9080994511571,46.0222152123312,2877236.20840659,0.0,1.0
2013-06-18,69.6,69.68,68.61,68.67,1458100,46.7203351630433,46.7740366977135,46.0557786715001,46.0960548225027,2172153.93780556,0.0,1.0
2013-06-19,69.04,69.98,68.92,69.08,2169000,46.3444244203522,46.9754174527266,46.263872118347,46.3712751876873,3231192.57328047,0.0,1.0
2013-06-20,68.2,68.659,68.08,68.44,2839400,45.7805583063155,46.0886708614855,45.7000060043102,45.941662910326,4229897.73747006,0.0,1.0
2013-06-21,68.68,68.98,67.99,68.68,3641700,46.1027675143365,46.3041482693496,45.6395917778063,46.1027675143365,5425096.35505554,0.0,1.0
2013-06-24,68.38,68.9284,68.11,68.42,2064200,45.9013867593233,46.2695107794873,45.7201440798115,45.9282375266584,3075070.40560883,0.0,1.0
2013-06-25,68.84,69.16,68.16,69.16,1499700,46.2101705836768,46.4249767223574,45.7537075389804,46.4249767223574,2234126.09596529,0.0,1.0
2013-06-26,69.35,69.75,69.15,69.5,1947100,46.5525178671991,46.8210255405499,46.4182640305237,46.6532082447056,2900624.73925053,0.0,1.0
2013-06-27,69.37,69.92,69.19,69.68,1571600,46.5659432508666,46.935141301724,46.4451147978588,46.7740366977135,2341236.62893849,0.0,1.0
2013-06-28,68.86,69.3699,68.5,68.91,3545500,46.2235959673443,46.5658761239483,45.9819390613286,46.2571594265132,5281785.73931116,0.0,1.0
2013-07-01,69.45,69.92,68.75,68.83,2221300,46.6196447855368,46.935141301724,46.1497563571728,46.203457891843,3309104.68558225,0.0,1.0
2013-07-02,70.08,70.49,69.2,69.79,2683500,47.0425443710643,47.3177647362489,46.4518274896925,46.847876307885,3997651.11590509,0.0,1.0
2013-07-03,70.24,70.585,69.56,69.69,1200400,47.1499474404047,47.3815353086698,46.6934843957083,46.7807493895473,1788254.29459007,0.0,1.0
2013-07-05,70.75,71.17,70.0,70.64,1748000,47.492294723927,47.7742277809453,46.9888428363942,47.4184551137555,2604022.41498121,0.0,1.0
2013-07-08,70.97,71.27,70.77,70.88,1546400,47.6399739442699,47.841354699283,47.5057201075945,47.579559717766,2303695.80236096,0.0,1.0
2013-07-09,71.04,71.34,70.89,71.0,1692700,47.6869627871063,47.8883435421194,47.5862724095998,47.6601120197712,2521641.1566583,0.0,1.0
2013-07-10,71.75,71.87,70.84,70.86,1924100,48.163563907304,48.2441162093093,47.5527089504309,47.5661343340984,2866361.28642183,0.0,1.0
2013-07-11,71.85,72.59,71.75,72.22,2565900,48.2306908256417,48.7274300213408,48.163563907304,48.4790604234912,3822460.59187661,0.0,1.0
2013-07-12,73.41,73.44,71.93,71.99,3199500,49.2778707517099,49.2980088272113,48.2843923603119,48.3246685113145,4766344.23154028,0.0,1.0
2013-07-15,72.36,73.32,72.22,73.25,2370900,48.573038109164,49.217456525206,48.4790604234912,49.1704676823696,3531966.10050284,0.0,1.0
2013-07-16,72.3,72.63,72.07,72.54,1484900,48.5327619581614,48.7542807886758,48.3783700459847,48.6938665621719,2212078.30892769,0.0,1.0
2013-07-17,72.32,72.85,72.26,72.67,2153100,48.5461873418289,48.9019600090188,48.5059111908263,48.7811315560109,3207506.09936846,0.0,1.0
2013-07-18,72.82,73.05,72.56,72.67,1459200,48.8818219335175,49.0362138456942,48.7072919458395,48.7811315560109,2173792.62467997,0.0,1.0
2013-07-19,72.88,73.17,72.26,73.14,2580300,48.9220980845201,49.1167661476995,48.5059111908263,49.0966280721981,3843912.49277805,0.0,1.0
2013-07-22,73.16,73.83,72.79,73.79,1826200,49.1100534558657,49.5598038087283,48.8616838580162,49.5329530413932,2720518.1545988,0.0,1.0
2013-07-23,72.49,73.33,72.48,73.17,1755000,48.6603031030031,49.2241692170398,48.6535904111693,49.1167661476995,2614450.42236386,0.0,1.0
2013-07-24,72.22,72.95,72.05,72.95,1464900,48.4790604234912,48.9690869273565,48.3649446623171,48.9690869273565,2182284.00212013,0.0,1.0
2013-07-25,72.17,72.4,71.66,72.18,1791200,48.4454969643224,48.5998888764991,48.1031496808001,48.4522096561562,2668378.11768556,0.0,1.0
2013-07-26,72.48,72.5,71.71,72.05,1624900,48.6535904111693,48.6670157948368,48.1367131399689,48.3649446623171,2420638.45658065,0.0,1.0
2013-07-29,72.1,72.4886,71.85,72.16,1054800,48.398508121486,48.6593633261463,48.2306908256417,48.4387842724886,1571351.741031,0.0,1.0
2013-07-30,72.14,72.69,72.01,72.69,1426600,48.4253588888211,48.7945569396785,48.3380938949821,48.7945569396785,2125227.90458364,0.0,1.0
2013-07-31,72.092,72.78,72.04,72.62,2489300,48.393137968019,48.8549711661824,48.3582319704834,48.7475680968421,3708348.39680363,0.0,1.0
2013-08-01,71.85,72.02,70.11,70.51,2633400,48.2306908256417,48.3448065868158,47.0626824465657,47.3311901199165,3923016.37735214,0.0,1.0
2013-08-02,71.58,71.62,70.8599,71.22,2377900,48.0494481461299,48.076298913465,47.5660672071801,47.8077912401142,3542394.10788549,0.0,1.0
2013-08-05,71.6,71.71,71.16,71.53,2314600,48.0628735297975,48.1367131399689,47.7675150891116,48.0158846869611,3448095.12683954,0.0,1.0
2013-08-06,72.24,72.38,71.1,71.48,1927000,48.4924858071588,48.5864634928316,47.7272389381089,47.9823212277922,2870681.46090893,0.0,1.0
2013-08-07,71.99,72.28,71.67,72.11,1664000,48.3246685113145,48.5193365744939,48.1098623726339,48.4052208133198,2478886.32638944,0.0,1.0
2013-08-08,72.34,72.65,71.95,72.36,1566600,48.5596127254965,48.7677061723434,48.2978177439794,48.573038109164,2333788.0522366,0.0,1.0
2013-08-09,72.46,72.5986,71.94,72.07,1411000,48.6401650275017,48.7332029363178,48.2911050521457,48.3783700459847,2101988.34527374,0.0,1.0
2013-08-12,72.8,72.83,71.9,72.01,1452700,48.8683965498499,48.8885346253513,48.2642542848106,48.3380938949821,2164109.47496752,0.0,1.0
2013-08-13,72.99,73.03,72.64,72.99,2841900,48.9959376946916,49.0227884620267,48.7609934805096,48.9959376946916,4233622.025821,0.0,1.0
2013-08-14,72.68,73.085,72.64,72.84,1584800,48.7878442478447,49.0597082671124,48.7609934805096,48.895247317185,2360900.87143148,0.0,1.0
2013-08-15,71.61,72.24,71.3542,72.22,1769300,48.0695862216312,48.4924858071588,47.8978755645234,48.4790604234912,2635753.35173128,0.0,1.0
2013-08-16,71.89,72.08,71.38,71.47,2041800,48.2575415929768,48.3850827378185,47.9151943094545,47.9756085359585,3041700.78198435,0.0,1.0
2013-08-19,71.9,72.24,71.61,71.61,1581800,48.2642542848106,48.4924858071588,48.0695862216312,48.0695862216312,2356431.72541035,0.0,1.0
2013-08-20,72.34,72.51,71.75,71.79,1401000,48.5596127254965,48.6737284866706,48.163563907304,48.1904146746391,2087091.19186996,0.0,1.0
2013-08-21,71.83,72.38,71.61,72.15,1781900,48.2172654419742,48.5864634928316,48.0695862216312,48.4320715806549,2654523.76502004,0.0,1.0
2013-08-22,72.44,72.64,71.9,72.01,922000,48.6267396438342,48.7609934805096,48.2642542848106,48.3380938949821,1373517.54382877,0.0,1.0
2013-08-23,72.28,72.555,72.01,72.48,1501700,48.5193365744939,48.7039355999226,48.3380938949821,48.6535904111693,2237105.52664605,0.0,1.0
2013-08-26,72.03,72.48,69.89,69.89,1252000,48.3515192786496,48.6535904111693,46.9150032262227,46.9150032262227,1865123.60615359,0.0,1.0
2013-08-27,70.94,71.58,70.9,71.22,1858600,47.6198358687686,48.0494481461299,47.5929851014335,47.8077912401142,2768784.93162705,0.0,1.0
2013-08-28,70.94,71.396,70.85,71.12,1810100,47.6198358687686,47.9259346163886,47.5594216422647,47.7406643217765,2696533.73761871,0.0,1.0
2013-08-29,71.3,71.64,70.42,70.78,1614800,47.8614927747844,48.0897242971326,47.2707758934125,47.5124327994283,2405592.33164283,0.0,1.0
2013-08-30,71.16,71.31,70.76,71.29,1715300,47.7675150891116,47.8682054666181,47.4990074157607,47.8547800829506,2555308.72335085,0.0,1.0
2013-09-03,71.41,72.45,71.0,71.98,2068700,47.9353323849558,48.633452335668,47.6601120197712,48.3179558194808,3081774.12464053,0.0,1.0
2013-09-04,72.05,72.12,69.76,70.09,1904200,48.3649446623171,48.4119335051535,46.8277382323837,47.0492570628981,2836715.95114831,0.0,1.0
2013-09-05,72.34,72.38,71.79,71.83,1329900,48.5596127254965,48.5864634928316,48.1904146746391,48.2172654419742,1981172.43116906,0.0,1.0
2013-09-06,73.13,73.28,71.37,72.45,2637600,49.0899153803644,49.1906057578709,47.9084816176208,48.633452335668,3929273.18178172,0.0,1.0
2013-09-09,73.79,73.9394,73.14,73.14,1936600,49.5329530413932,49.6332406573898,49.0966280721981,49.0966280721981,2884982.72817656,0.0,1.0
2013-09-10,73.74,74.38,73.74,74.38,3594700,49.4993895822244,49.9290018595857,49.4993895822244,49.9290018595857,5355079.73405777,0.0,1.0
2013-09-11,74.01,74.105,73.18,73.36,3492500,49.9726343565052,50.0367797458292,49.4122062182009,49.5337448506043,5172429.43719961,0.435,1.0
2013-09-12,74.18,74.51,73.75,73.91,1521800,50.0874208426639,50.3102416687367,49.7970785541448,49.9051128940589,2253801.89478321,0.0,1.0
2013-09-13,74.09,74.326,73.46,74.23,2144100,50.0266515264622,50.1860021778355,49.6012663130506,50.1211815738871,3175434.7763206,0.0,1.0
2013-09-16,74.1,74.93,74.03,74.85,2229900,50.0334036727069,50.5938318110111,49.9861386489945,50.5398146410541,3302505.48375416,0.0,1.0
2013-09-17,74.16,74.41,73.9,74.24,2614100,50.0739165501747,50.2427202062904,49.8983607478143,50.1279337201317,3871509.74711052,0.0,1.0
2013-09-18,74.74,74.855,73.75,74.17,1884000,50.4655410323632,50.5431907141764,49.7970785541448,50.0806686964193,2790223.9254643,0.0,1.0
2013-09-19,74.68,74.95,74.48,74.89,1887800,50.4250281548954,50.6073361035004,50.2899852300028,50.5668232260326,2795851.76565366,0.0,1.0
2013-09-20,74.43,74.88,74.36,74.76,2742600,50.2562244987797,50.560071079788,50.2089594750672,50.4790453248524,4061819.60614564,0.0,1.0
2013-09-23,73.13,74.62,72.71,74.2,3461500,49.3784454869778,50.3845152774276,49.0948553447033,50.1009251351532,5126518.10933899,0.0,1.0
2013-09-24,72.95,73.3,72.2901,72.45,2185400,49.2569068545744,49.4932319731365,48.8113327238913,48.919299542343,3236600.51311554,0.0,1.0
2013-09-25,72.52,73.22,72.32,73.09,1334900,48.9665645660554,49.4392148031794,48.8315216411628,49.3514369019993,1977001.018101,0.0,1.0
2013-09-26,72.92,73.2,72.5667,72.83,1366000,49.2366504158406,49.4257105106902,48.9980970890178,49.1758810996389,2023060.44701923,0.0,1.0
2013-09-27,72.56,72.726,71.61,72.705,1590000,48.9935731510339,49.1056587786947,48.3521192577941,49.091479271581,2354806.81607656,0.0,1.0
2013-09-30,72.38,72.51,71.891,72.31,2005400,48.8720345186305,48.9598124198107,48.5418545672682,48.8247694949181,2970018.60940876,0.0,1.0
2013-10-01,72.16,72.58,71.89,72.58,1691800,48.7234873012487,49.0070774435231,48.5411793526437,49.0070774435231,2505573.6927285,0.0,1.0
2013-10-02,72.02,72.105,71.66,72.0,1970100,48.6289572538239,48.6863504969032,48.3858799890172,48.6154529613346,2917738.93607071,0.0,1.0
2013-10-03,71.1,72.0,70.89,71.71,1552000,48.0077597993179,48.6154529613346,47.8659647281807,48.4196407202403,2298528.4141829,0.0,1.0
2013-10-04,71.52,71.61,70.94,71.26,1413500,48.2913499415924,48.3521192577941,47.8997254594039,48.115794139232,2093408.4493863,0.0,1.0
2013-10-07,71.02,71.35,70.52,70.89,1003000,47.9537426293609,48.1765634554337,47.6161353171294,47.8659647281807,1485453.60787722,0.0,1.0
2013-10-08,70.24,71.24,70.17,71.14,1712000,47.4270752222798,48.1022898467427,47.3798101985674,48.0347683842964,2535490.10636671,0.0,1.0
2013-10-09,70.28,70.6,69.91,70.25,1612100,47.4540838072583,47.6701524870864,47.204254396207,47.4338273685244,2387537.14980944,0.0,1.0
2013-10-10,71.81,71.93,70.61,70.84,1597400,48.4871621826866,48.5681879376222,47.6769046333311,47.8322039969576,2365766.29434006,0.0,1.0
2013-10-11,72.51,72.53,71.221,71.26,1225600,48.9598124198107,48.9733167123,48.089460768878,48.115794139232,1815126.56212794,0.0,1.0
2013-10-14,72.86,72.89,72.1375,72.36,1124500,49.1961375383728,49.2163939771067,48.7082949721983,48.8585302261413,1665396.3928793,0.0,1.0
2013-10-15,72.32,72.705,72.18,72.54,2040200,48.8315216411628,49.091479271581,48.736991593738,48.9800688585446,3021557.77745873,0.0,1.0
2013-10-16,73.72,73.79,72.72,72.95,2066400,49.7768221154109,49.8240871391233,49.101607490948,49.2569068545744,3060360.25455384,0.0,1.0
2013-10-17,74.08,74.15,73.25,73.41,1608800,50.0198993802176,50.06716440393,49.4594712419133,49.5675055818274,2382649.81490815,0.0,1.0
2013-10-18,74.19,74.5,73.87,74.15,1962200,50.0941729889085,50.3034895224921,49.8781043090804,50.06716440393,2906038.95251914,0.0,1.0
2013-10-21,74.7,74.75,73.89,73.99,1410800,50.4385324473847,50.4722931786078,49.8916086015697,49.9591300640159,2089409.72083069,0.0,1.0
2013-10-22,75.45,75.75,74.64,74.92,1556700,50.9449434157319,51.1475078030708,50.3980195699169,50.5870796647665,2305489.1638908,0.0,1.0
2013-10-23,75.11,75.31,74.825,75.24,1266100,50.7153704434145,50.8504133683071,50.5229342754425,50.8031483445947,1875107.49046197,0.0,1.0
2013-10-24,75.41,75.63,75.14,75.3,534880,50.9179348307534,51.0664820481352,50.7356268821484,50.8436612220625,792162.936970458,0.0,1.0
2013-10-25,75.51,75.7,74.96,75.7,612045,50.9854562931997,51.1137470718476,50.614088249745,51.1137470718476,906445.118078979,0.0,1.0
2013-10-28,75.67,76.08,75.15,75.32,1877200,51.0934906331138,51.3703286291436,50.742379028393,50.8571655145517,2780153.05354648,0.0,1.0
2013-10-29,76.35,76.66,75.57,76.04,1917400,51.5526365777486,51.7619531113321,51.0259691706675,51.3433200441651,2839689.67870767,0.0,1.0
2013-10-30,74.3,75.91,73.77,75.91,2471100,50.1684465975995,51.2555421429849,49.8105828466341,51.2555421429849,3659725.23472124,0.0,1.0
2013-10-31,75.025,75.25,74.01,74.26,3106100,50.6579772003351,50.8099004908393,49.9726343565052,50.141438012621,4600166.95057572,0.0,1.0
2013-11-01,75.31,75.48,74.89,75.35,2109800,50.8504133683071,50.9651998544658,50.5668232260326,50.8774219532856,3124636.11355869,0.0,1.0
2013-11-04,75.51,75.91,74.95,75.72,1800900,50.9854562931997,51.2555421429849,50.6073361035004,51.1272513643369,2667151.94658633,0.0,1.0
2013-11-05,75.51,75.67,74.74,75.25,1329100,50.9854562931997,51.0934906331138,50.4655410323632,50.8099004908393,1968411.15675934,0.0,1.0
2013-11-06,75.83,76.05,75.32,75.34,1427700,51.2015249730278,51.3500721904097,50.8571655145517,50.870669807041,2114438.79956761,0.0,1.0
2013-11-07,75.33,76.41,75.21,76.15,1745700,50.8639176607963,51.5931494552164,50.7828919058608,51.417593652856,2585400.16278292,0.0,1.0
2013-11-08,76.01,76.03,75.21,75.44,1570900,51.3230636054312,51.3365678979204,50.7828919058608,50.9381912694873,2326519.51407211,0.0,1.0
2013-11-11,75.76,76.04,75.5,75.83,1328900,51.1542599493154,51.3433200441651,50.978704146955,51.2015249730278,1968114.95464411,0.0,1.0
2013-11-12,75.72,75.9,75.39,75.69,2064600,51.1272513643369,51.2487899967402,50.9044305382641,51.106994925603,3057694.43551677,0.0,1.0
2013-11-13,76.45,76.5,75.238,75.65,2775600,51.6201580401949,51.653918771418,50.8017979153457,51.0799863406245,4110692.95515855,0.0,1.0
2013-11-14,76.97,77.43,76.5101,76.64,2494800,51.9712696449156,52.2818683721686,51.6607384391251,51.7484488188428,3694825.18537597,0.0,1.0
2013-11-15,77.33,77.4,76.55,76.87,2674000,52.2143469097223,52.2616119334347,51.6876795026412,51.9037481824693,3960222.28062183,0.0,1.0
2013-11-18,77.36,77.7,77.1401,77.36,2006200,52.2346033484562,52.4641763207736,52.0861236525368,52.2346033484562,2971203.41786968,0.0,1.0
2013-11-19,79.71,80.44,78.2799,78.8,7722600,53.8213577159442,54.3142643918022,52.8557332814997,53.2069124076829,11437252.2753666,0.0,1.0
2013-11-20,79.05,80.13,78.81,79.91,3275500,53.3757160637986,54.1049478582186,53.2136645539275,53.9564006408368,4851050.14217533,0.0,1.0
2013-11-21,79.78,79.87,79.13,79.32,2192600,53.8686227396566,53.9293920558583,53.4297332337557,53.5580240124036,3247263.78926381,0.0,1.0
2013-11-22,80.01,80.04,79.5601,79.65,1765900,54.0239221032831,54.044178542017,53.7201430437372,53.7808448384764,2615316.57642113,0.0,1.0
2013-11-25,80.12,80.4,79.94,80.0,1921700,54.098195711974,54.2872558068237,53.9766570795707,54.0171699570385,2846058.02418511,0.0,1.0
2013-11-26,80.31,83.82,79.8,83.18,2641900,54.226486490622,56.596489822487,53.8821270321459,56.1643524628307,3912681.84112746,0.0,1.0
2013-11-27,80.33,80.515,79.96,80.3,1211200,54.2399907831112,54.3649054886369,53.9901613720599,54.2197343443774,1793800.0098314,0.0,1.0
2013-11-29,80.02,80.65,79.98,80.18,951100,54.0306742495277,54.4560594629394,54.0036656645492,54.1387085894418,1408589.1589751,0.0,1.0
2013-12-02,79.57,80.13,79.44,79.95,1557600,53.7268276685194,54.1049478582186,53.6390497673392,53.9834092258153,2306822.07340934,0.0,1.0
2013-12-03,80.34,80.82,79.704,80.35,3243100,54.2467429293559,54.5708459490981,53.8173064281974,54.2534950756005,4803065.3995081,0.0,1.0
2013-12-04,79.33,80.14,78.74,79.89,2120200,53.5647761586483,54.1117000044633,53.1663995302151,53.9428963483475,3140038.62355064,0.0,1.0
2013-12-05,78.53,79.53,78.399,78.95,2527300,53.0246044590779,53.6998190835409,52.9361513432732,53.3081946013523,3742958.02910081,0.0,1.0
2013-12-06,79.66,79.77,79.13,79.45,2130700,53.787596984721,53.861870593412,53.4297332337557,53.6458019135838,3155589.2346002,0.0,1.0
2013-12-09,79.01,79.77,78.56,79.7,2705600,53.3487074788201,53.861870593412,53.0448608978118,53.8146055696996,4007022.21482813,0.0,1.0
2013-12-10,78.51,79.05,78.36,78.86,2278500,53.0111001665886,53.3757160637986,52.9098179729192,53.2474252851507,3374482.59775499,0.0,1.0
2013-12-11,77.43,78.55,77.215,78.3,3309300,52.6059713919108,53.3668998170554,52.4599003102983,53.197049722157,4870912.79221966,0.48,1.0
2013-12-12,77.15,77.75,77.1,77.21,3402400,52.4157392856247,52.8233795133807,52.381769266645,52.4565033084003,5007945.39154751,0.0,1.0
2013-12-13,77.02,77.77,76.98,77.66,1884800,52.3274172362776,52.8369675209726,52.3002412210938,52.7622334792173,2774210.990474,0.0,1.0
2013-12-16,77.515,77.97,77.19,77.53,1548100,52.6637204241763,52.9728475968912,52.4429153008084,52.6739114298702,2278626.92824321,0.0,1.0
2013-12-17,77.25,77.52,76.62,76.8,1950100,52.483679323584,52.6671174260742,52.0556570844402,52.177949152767,2870325.15520127,0.0,1.0
2013-12-18,79.09,79.15,77.12,77.72,3256300,53.7337760220357,53.7745400448114,52.3953572742369,52.8029975019929,4792902.82697395,0.0,1.0
2013-12-19,79.425,79.85,78.87,79.35,2828400,53.9613751491995,54.2501203105267,53.5843079385252,53.91042012073,4163082.74907506,0.0,1.0
2013-12-20,79.97,80.24,78.98,79.42,4040400,54.3316483560779,54.5150864585681,53.6590419802805,53.9579781473015,5947008.7467695,0.0,1.0
2013-12-23,79.94,80.4,79.72,80.31,1624400,54.3112663446901,54.623790519303,54.1617982611795,54.5626444851396,2390931.8404743,0.0,1.0
2013-12-24,80.22,80.29,79.6,79.78,682900,54.5014984509762,54.5490564775477,54.0802702156283,54.2025622839551,1005151.04276034,0.0,1.0
2013-12-26,80.75,80.87,80.13,80.45,997000,54.8615806521607,54.9431086977119,54.4403524168128,54.6577605382827,1467470.47830145,0.0,1.0
2013-12-27,80.72,81.14,80.56,80.96,823500,54.8411986407729,55.1265468002021,54.7324945800379,55.0042547318753,1212098.23358199,0.0,1.0
2013-12-30,81.08,81.1,80.51,80.82,818600,55.0857827774265,55.0993707850183,54.6985245610583,54.9091386787322,1204885.99151211,0.0,1.0
2013-12-31,80.799,81.55,80.65,81.24,1258100,54.8948712707607,55.4051009558353,54.7936406142013,55.1944868381614,1851779.94859685,0.0,1.0
2014-01-02,79.86,80.45,79.38,80.17,2239200,54.2569143143226,54.6577605382827,53.9308021321178,54.4675284319965,3295847.43732459,0.0,1.0
2014-01-03,80.73,81.37,80.0,80.21,2218900,54.8479926445688,55.2828088875085,54.3520303674657,54.4947044471803,3265968.14874934,0.0,1.0
2014-01-06,79.81,80.97,79.39,80.61,1748400,54.2229442953429,55.0110487356712,53.9375961359137,54.7664645990176,2573445.72142654,0.0,1.0
2014-01-07,80.78,81.02,79.89,79.98,1567500,54.8819626635485,55.0450187546509,54.2772963257104,54.3384423598738,2307181.51929541,0.0,1.0
2014-01-08,80.35,80.74,79.91,80.3,2130000,54.5898205003233,54.8547866483647,54.2908843333023,54.5558504813437,3135117.47119569,0.0,1.0
2014-01-09,80.63,83.0,80.53,83.0,1645500,54.7800526066095,56.3902315062456,54.7121125686501,56.3902315062456,2421988.63795892,0.0,1.0
2014-01-10,80.35,81.11,79.96,81.06,1679200,54.5898205003233,55.1061647888143,54.3248543522819,55.0721947698346,2471591.2007661,0.0,1.0
2014-01-13,79.05,80.33,78.84,80.28,2377700,53.706600006852,54.5762324927315,53.5639259271374,54.5422624737518,3499703.66725915,0.0,1.0
2014-01-14,79.95,80.03,78.94,79.31,1830500,54.318060348486,54.3724123788535,53.6318659650968,53.8832441055463,2694287.57325056,0.0,1.0
2014-01-15,80.09,80.64,79.71,80.0,2306600,54.4131764016291,54.7868466104054,54.1550042573836,54.3520303674657,3395052.56293895,0.0,1.0
2014-01-16,79.81,80.26,79.7103,80.04,1196200,54.2229442953429,54.5286744661599,54.1552080774975,54.3792063826494,1760670.1967344,0.0,1.0
2014-01-17,79.97,80.34,79.44,79.52,3122100,54.3316483560779,54.5830264965274,53.9715661548934,54.0259181852609,4595375.70742725,0.0,1.0
2014-01-21,80.32,80.798,79.81,80.42,1649400,54.5694384889355,54.8941918703811,54.2229442953429,54.6373785268949,2427728.9938921,0.0,1.0
2014-01-22,80.38,80.72,80.04,80.41,1485700,54.6102025117111,54.8411986407729,54.3792063826494,54.6305845230989,2186781.23331241,0.0,1.0
2014-01-23,79.31,82.5,78.86,81.93,1633100,53.8832441055463,56.050531316449,53.5775139347293,55.6632731000808,2403737.24986369,0.0,1.0
2014-01-24,76.97,78.82,76.96,78.81,2400900,52.2934472172979,53.5503379195455,52.286653213502,53.5435439157496,3533851.42563085,0.0,1.0
2014-01-27,76.5,77.53,76.35,76.35,1976300,51.974129038889,52.6739114298702,51.87221898195,51.87221898195,2908888.57198312,0.0,1.0
2014-01-28,77.03,77.2,76.2077,76.38,1775900,52.3342112400735,52.4497093046044,51.7755403079339,51.8926009933378,2613922.59018611,0.0,1.0
2014-01-29,76.53,77.2399,76.18,76.44,1866100,51.9945110502768,52.4768173797502,51.7567209174192,51.9333650161134,2746686.7197175,0.0,1.0
2014-01-30,77.3,77.6401,76.35,76.95,1592500,52.5176493425637,52.7487134116634,51.87221898195,52.279859209706,2343978.67271321,0.0,1.0
2014-01-31,76.6,77.14,75.94,76.0,2120400,52.0420690768484,52.4089452818288,51.5936648263168,51.6344288490924,3120987.36428325,0.0,1.0
2014-02-03,74.08,76.78,73.79,76.61,3623500,50.3299801202732,52.1643611451752,50.1329540101912,52.0488630806443,5333379.41637444,0.0,1.0
2014-02-04,74.95,77.92,71.91,77.92,4449500,50.9210584505194,52.9388775779116,48.8556812965557,52.9388775779116,6549157.36529821,0.0,1.0
2014-02-05,73.53,76.32,72.69,76.32,3263300,49.9563099114969,51.8518369705622,49.3856135926385,51.8518369705622,4803206.02993093,0.0,1.0
2014-02-06,74.2,74.335,73.1,73.45,2685100,50.4115081658244,50.5032272170695,49.6641677482718,49.9019578811294,3952161.46568429,0.0,1.0
2014-02-07,74.89,74.96,73.95,74.4,1928800,50.8802944277438,50.9278524543153,50.2416580709261,50.5473882417431,2838973.98048931,0.0,1.0
2014-02-10,74.45,75.61,73.83,75.48,2287000,50.5813582607227,51.369462701051,50.1601300253749,51.2811406517039,3366203.59465941,0.0,1.0
2014-02-11,74.66,74.9,74.01,74.12,2872700,50.7240323404373,50.8870884315397,50.2824220937017,50.3571561354569,4228287.30493138,0.0,1.0
2014-02-12,75.58,75.9,74.8001,75.57,4587400,51.3490806896632,51.5664888111331,50.8192163336184,51.3422866858673,6752130.46355074,0.0,1.0
2014-02-13,76.21,76.28,75.2,75.25,2309300,51.777102928807,51.8246609553785,51.0909085454177,51.1248785643974,3399026.65550807,0.0,1.0
2014-02-14,76.27,76.4899,75.3,75.75,1944800,51.8178669515826,51.9672670950552,51.1588485833771,51.4645787541941,2862524.1586767,0.0,1.0
2014-02-18,76.49,76.57,75.76,76.45,2041800,51.9673350350931,52.0216870654606,51.47137275799,51.9401590199094,3005297.11393772,0.0,1.0
2014-02-19,76.15,76.96,75.91,76.04,1825900,51.7363389060314,52.286653213502,51.573282814929,51.6616048642761,2687516.89702169,0.0,1.0
2014-02-20,76.51,76.89,75.86,76.24,1418300,51.980923042685,52.2390951869304,51.5393127959493,51.7974849401948,2087576.10769805,0.0,1.0
2014-02-21,76.2,76.99,76.12,76.78,2227400,51.7703089250111,52.3070352248898,51.7159568946436,52.1643611451752,3278479.18091139,0.0,1.0
2014-02-24,76.8,77.48,76.2,76.31,1967300,52.177949152767,52.6399414108905,51.7703089250111,51.8450429667663,2895641.59675271,0.0,1.0
2014-02-25,77.01,77.23,76.2801,76.98,1770000,52.3206232324816,52.4700913159922,51.8247288954165,52.3002412210938,2605238.46197951,0.0,1.0
2014-02-26,77.42,77.52,76.81,77.45,2613300,52.5991773881149,52.6671174260742,52.184743156563,52.6195593995027,3846480.04106839,0.0,1.0
2014-02-27,77.72,77.9,77.1,77.12,2288100,52.8029975019929,52.9252895703197,52.381769266645,52.3953572742369,3367822.66940979,0.0,1.0
2014-02-28,77.78,78.47,77.2,77.88,2678200,52.8437615247685,53.3125477866879,52.4497093046044,52.9117015627278,3942005.45134098,0.0,1.0
2014-03-03,76.67,77.195,76.33,77.05,1996300,52.0896271034199,52.4463123027064,51.8586309743582,52.3477992476654,2938326.29471735,0.0,1.0
2014-03-04,78.45,78.52,77.56,77.7,2941500,53.298959779096,53.3465178056676,52.694293441258,52.789409494401,4329553.07113714,0.0,1.0
2014-03-05,77.72,78.184,77.48,78.0,1894800,52.8029975019929,53.1182392781242,52.6399414108905,52.993229608279,2788929.85184112,0.0,1.0
2014-03-06,78.03,78.23,77.64,77.88,1529200,53.0136116196668,53.1494916955855,52.7486454716254,52.9117015627278,2250808.28025936,0.0,1.0
2014-03-07,78.56,78.926,78.14,78.45,1830400,53.3736938208513,53.6223543597824,53.0883456614221,53.298959779096,2694140.38463689,0.0,1.0
2014-03-10,78.21,78.72,77.7699,78.59,1932400,53.1359036879936,53.4823978815862,52.8368995809346,53.3940758322391,2844272.77058148,0.0,1.0
2014-03-11,77.9,78.46,77.61,78.34,1555800,52.9252895703197,53.305753782892,52.7282634602376,53.2242257373408,2289960.45149589,0.0,1.0
2014-03-12,77.69,77.7682,77.0,77.27,1903500,53.1087276728099,53.1621850354565,52.6370450612223,52.8216165179305,2784531.30926184,0.48,1.0
2014-03-13,76.99,77.96,76.69,77.78,3153500,52.6302090813442,53.2932991295181,52.4251296850018,53.1702514917126,4613091.40202639,0.0,1.0
2014-03-14,77.55,77.81,76.81,77.54,2632100,53.0130239545168,53.1907594313469,52.5071614435388,53.0061879746387,3850362.41613244,0.0,1.0
2014-03-17,78.49,78.5,77.71,77.92,2947400,53.6556060630564,53.6624420429344,53.1223996325661,53.2659552100057,4311598.41393136,0.0,1.0
2014-03-18,78.99,79.04,78.28,78.37,1994300,53.9974050569604,54.0315849563508,53.5120504856167,53.5735743045194,2917357.91440026,0.0,1.0
2014-03-19,78.29,79.08,77.8,79.08,1577300,53.5188864654947,54.0589288758631,53.1839234514688,54.0589288758631,2307350.26745401,0.0,1.0
2014-03-20,78.34,78.52,77.66,77.85,1344000,53.5530663648851,53.6761140026906,53.0882197331756,53.2181033508592,1966067.81174044,0.0,1.0
2014-03-21,77.75,79.39,77.5,79.33,5282000,53.1497435520784,54.2708442520836,52.9788440551264,54.2298283728151,7726763.52798584,0.0,1.0
2014-03-24,76.45,78.0,76.16,77.86,2233000,52.2610661679279,53.3206430490304,52.0628227514635,53.2249393307373,3266539.74971457,0.0,1.0
2014-03-25,76.68,77.3404,76.29,76.69,1823200,52.4182937051237,52.8697418162722,52.1516904898786,52.4251296850018,2667064.60890265,0.0,1.0
2014-03-26,76.2,77.25,76.2,77.1,1611900,52.0901666709759,52.8079445581743,52.0901666709759,52.7054048600031,2357964.81082173,0.0,1.0
2014-03-27,76.67,76.72,75.55,76.05,2465600,52.4114577252456,52.445637624636,51.6458279789006,51.9876269728046,3606798.21177621,0.0,1.0
2014-03-28,76.95,77.67,76.57,77.01,1506000,52.6028651618319,53.0950557130537,52.3430979264648,52.6438810411004,2203049.19976272,0.0,1.0
2014-03-31,77.26,77.62,76.78,77.14,1653400,52.8147805380524,53.0608758136633,52.4866535039045,52.7327487795154,2418673.00590151,0.0,1.0
2014-04-01,77.5,77.53,76.64,77.05,2012800,52.9788440551264,52.9993519947606,52.3909497856114,52.6712249606127,2944420.60377317,0.0,1.0
2014-04-02,77.67,77.89,77.26,77.41,1898600,53.0950557130537,53.2454472703715,52.8147805380524,52.9173202362236,2777363.35369821,0.0,1.0
2014-04-03,77.37,78.0,77.02,77.98,1351500,52.8899763167113,53.3206430490304,52.6507170209785,53.3069710892742,1977039.17229702,0.0,1.0
2014-04-04,75.82,77.78,75.77,77.77,2304500,51.8303994356088,53.1702514917126,51.7962195362184,53.1634155118345,3371133.38702071,0.0,1.0
2014-04-07,75.27,76.19,75.02,75.97,1949900,51.4544205423143,52.0833306910978,51.2835210453623,51.93293913378,2852407.45990526,0.0,1.0
2014-04-08,75.56,75.94,75.158,75.46,1896100,51.6526639587787,51.9124311941457,51.3778575676798,51.5843041599979,2773706.23351268,0.0,1.0
2014-04-09,75.88,75.96,75.06,75.47,1808300,51.8714153148773,51.9261031539019,51.3108649648746,51.5911401398759,2645268.17259689,0.0,1.0
2014-04-10,75.22,78.125,75.22,78.08,4243200,51.4202406429239,53.4060927975064,51.4202406429239,53.375330888055,6207156.9484948,0.0,1.0
2014-04-11,73.73,75.2897,73.69,74.67,3110000,50.4016796410899,51.4678874226742,50.3743357215776,51.0442617496295,4549457.51079818,0.0,1.0
2014-04-14,74.24,74.57,73.38,74.41,2255600,50.750314614872,50.9759019508487,50.1624203453571,50.8665262727994,3299600.11619176,0.0,1.0
2014-04-15,75.08,75.13,73.8,74.3,2401900,51.3245369246308,51.3587168240212,50.4495315002365,50.7913304941405,3513614.78944892,0.0,1.0
2014-04-16,75.43,75.7,74.69,75.7,2195400,51.5637962203636,51.7483676770718,51.0579337093856,51.7483676770718,3211536.66212422,0.0,1.0
2014-04-17,76.31,76.45,75.2,75.24,2322900,52.1653624496347,52.2610661679279,51.4065686831678,51.4339126026801,3398049.7915862,0.0,1.0
2014-04-21,76.06,76.44,75.77,75.77,1054800,51.9944629526827,52.2542301880498,51.7962195362184,51.7962195362184,1543012.14867843,0.0,1.0
2014-04-22,76.33,76.61,75.76,76.13,1355100,52.1790344093909,52.3704418459772,51.7893835563403,52.0423148118293,1982305.42536418,0.0,1.0
2014-04-23,76.29,76.54,75.86,75.86,1582600,52.1516904898786,52.3225899868306,51.8577433551211,51.8577433551211,2315103.36224733,0.0,1.0
2014-04-24,76.62,77.02,76.32,76.84,1744900,52.3772778258552,52.6507170209785,52.1721984295128,52.527669383173,2552523.60469188,0.0,1.0
2014-04-25,75.66,76.68,75.5,76.24,1637700,51.7210237575595,52.4182937051237,51.6116480795102,52.1175105904882,2395706.29113639,0.0,1.0
2014-04-28,75.68,76.53,74.99,76.04,2413700,51.7346957173157,52.3157540069525,51.2630131057281,51.9807909929266,3530876.39672461,0.0,1.0
2014-04-29,76.99,77.13,76.02,76.16,2152500,52.6302090813442,52.7259127996374,51.9671190331704,52.0628227514635,3148780.47974054,0.0,1.0
2014-04-30,77.96,78.35,76.04,76.05,2429500,53.2932991295181,53.5599023447632,51.9807909929266,51.9876269728046,3553989.39629716,0.0,1.0
2014-05-01,77.62,78.27,77.37,77.97,1469000,53.0608758136633,53.5052145057386,52.8899763167113,53.3001351093962,2148923.82101689,0.0,1.0
2014-05-02,77.54,78.2,77.3,77.7,2004600,53.0061879746387,53.457362646592,52.8421244575647,53.115563652688,2932425.24956464,0.0,1.0
2014-05-05,77.87,77.95,76.75,77.28,1389500,53.2317753106153,53.28646314964,52.4661455642703,52.8284524978086,2032627.39911707,0.0,1.0
2014-05-06,77.06,77.6,76.97,77.44,1924100,52.6780609404908,53.0472038539072,52.6165371215881,52.9378281758579,2814665.9795906,0.0,1.0
2014-05-07,77.46,77.52,76.46,77.25,2406400,52.951500135614,52.9925160148825,52.2679021478059,52.8079445581743,3520197.60578288,0.0,1.0
2014-05-08,77.85,78.17,77.14,77.32,2093000,53.2181033508592,53.4368547069578,52.7327487795154,52.8557964173209,3061741.01932495,0.0,1.0
2014-05-09,78.07,78.26,77.51,77.62,1540400,53.368494908177,53.4983785258605,52.9856800350044,53.0608758136633,2253371.1735156,0.0,1.0
2014-05-12,78.89,79.12,77.99,77.99,1502800,53.9290452581796,54.0862727953755,53.3138070691523,53.3138070691523,2198368.08592524,0.0,1.0
2014-05-13,78.92,79.12,78.595,78.9,1416000,53.9495531978138,54.0862727953755,53.7273838517762,53.9358812380577,2071392.87308367,0.0,1.0
2014-05-14,78.09,79.1,77.944,79.02,1144500,53.3821668679331,54.0726008356193,53.2823615617131,54.0179129965946,1674229.62093521,0.0,1.0
2014-05-15,76.75,78.0,76.47,77.85,2406600,52.4661455642703,53.3206430490304,52.274738127684,53.2181033508592,3520490.17539772,0.0,1.0
2014-05-16,77.81,77.84,76.45,76.91,2084100,53.1907594313469,53.2112673709811,52.2610661679279,52.5755212423196,3048721.67146446,0.0,1.0
2014-05-19,78.05,78.12,77.36,77.52,1277500,53.3548229484208,53.4026748075674,52.8831403368332,52.9925160148825,1868788.41480536,0.0,1.0
2014-05-20,77.56,78.15,77.3725,78.15,1880500,53.0198599343948,53.4231827472016,52.8916853116808,53.4231827472016,2750885.80355498,0.0,1.0
2014-05-21,77.72,78.07,77.42,78.07,1481600,53.1292356124441,53.368494908177,52.9241562161017,53.368494908177,2167355.70675196,0.0,1.0
2014-05-22,78.08,78.28,77.52,77.89,1132200,53.375330888055,53.5120504856167,52.9925160148825,53.2454472703715,1656236.58962241,0.0,1.0
2014-05-23,78.85,78.88,78.14,78.32,1103100,53.9017013386673,53.9222092783015,53.4163467673235,53.539394405129,1613667.71066285,0.0,1.0
2014-05-27,79.3,79.3,78.86,79.01,1335400,54.2093204331809,54.2093204331809,53.9085373185453,54.0110770167166,1953487.31830221,0.0,1.0
2014-05-28,78.87,79.79,78.81,79.72,1426100,53.9153732984234,54.5442834472069,53.8743574191549,54.4964315880603,2086167.63863321,0.0,1.0
2014-05-29,79.56,79.57,78.9,79.18,1210500,54.387055910011,54.3938918898891,53.9358812380577,54.1272886746439,1770777.59383318,0.0,1.0
2014-05-30,79.68,79.88,79.37,79.75,2530400,54.469087668548,54.6058072661096,54.2571722923275,54.5169395276945,3701590.76698511,0.0,1.0
2014-06-02,79.38,79.92,79.15,79.65,1116700,54.2640082722056,54.6331511856219,54.1067807350097,54.4485797289137,1633562.44447213,0.0,1.0
2014-06-03,78.71,79.38,78.54,78.92,2615800,53.8059976203741,54.2640082722056,53.6897859624468,53.9495531978138,3826517.99252279,0.0,1.0
2014-06-04,78.83,78.84,78.085,78.33,2659100,53.8880293789111,53.8948653587892,53.3787488779941,53.5462303850071,3889859.31413615,0.0,1.0
2014-06-05,78.7,78.84,78.02,78.79,1725800,53.7991616404961,53.8948653587892,53.3343150087866,53.8606854593988,2524583.20647443,0.0,1.0
2014-06-06,79.61,79.671,78.8,79.17,1608700,54.4212358094014,54.4629352866577,53.8675214392769,54.1204526947659,2353283.69698425,0.0,1.0
2014-06-09,80.0,80.125,79.53,79.58,1460100,54.6878390246466,54.7732887731226,54.3665479703768,54.4007278697672,2135904.4731564,0.0,1.0
2014-06-10,79.4,80.37,79.37,79.72,2255400,54.2776802319617,54.9407702801356,54.2571722923275,54.4964315880603,3299307.54657692,0.0,1.0
2014-06-11,78.54,78.96,78.1,78.6,1827400,54.0179129965947,54.3067788414962,53.7152916352692,54.0591795458663,2656970.40181926,0.48,1.0
2014-06-12,78.25,78.63,77.95,78.08,1331900,53.8184580084483,54.0798128205021,53.6121252620901,53.7015361188453,1936532.16492452,0.0,1.0
2014-06-13,78.81,79.065,78.25,78.54,1233700,54.2036124683171,54.3789953027216,53.8184580084483,54.0179129965947,1793753.08346526,0.0,1.0
2014-06-16,78.65,79.13,78.45,78.47,1170100,54.093568336926,54.4237007310992,53.9560131726872,53.9697686891111,1701281.09180733,0.0,1.0
2014-06-17,78.22,78.82,78.21,78.48,2226100,53.7978247338125,54.210490226529,53.7909469756006,53.976646447323,3236665.10424092,0.0,1.0
2014-06-18,78.61,78.7,77.92,78.22,2551400,54.0660573040782,54.1279571279857,53.5914919874542,53.7978247338125,3709638.98610138,0.0,1.0
2014-06-19,78.46,78.92,78.35,78.88,1875600,53.9628909308991,54.2792678086485,53.8872355905677,54.2517567758007,2727051.3766292,0.0,1.0
2014-06-20,79.45,79.66,78.5,78.86,3984800,54.6437889938814,54.7882219163322,53.9904019637469,54.2380012593768,5793748.30752402,0.0,1.0
2014-06-23,79.22,79.59,78.86,79.36,1049200,54.4856005550067,54.7400776088486,54.2380012593768,54.5818891699739,1525497.06992928,0.0,1.0
2014-06-24,79.06,79.6253,78.85,79.15,1189600,54.3755564236156,54.7643560953367,54.2311235011649,54.4374562475231,1729633.35340057,0.0,1.0
2014-06-25,79.25,79.44,78.61,78.76,1182400,54.5062338296426,54.6369112356695,54.0660573040782,54.1692236772574,1719164.82604306,0.0,1.0
2014-06-26,79.11,79.28,78.63,79.28,1000200,54.4099452146754,54.5268671042784,54.0798128205021,54.5268671042784,1454252.92541295,0.0,1.0
2014-06-27,79.48,79.5541,78.8551,79.06,1553900,54.6644222685172,54.7153864568677,54.2346311578529,54.3755564236156,2259311.75844749,0.0,1.0
2014-06-30,79.28,79.49,78.82,79.13,1275500,54.5268671042784,54.6713000267292,54.210490226529,54.4237007310992,1854528.70062409,0.0,1.0
2014-07-01,80.37,80.56,79.2,79.62,1871900,55.2765427493801,55.407220155407,54.4718450385828,54.7607108834844,2721671.71673715,0.0,1.0
2014-07-02,80.22,80.35,79.61,80.01,1591100,55.173376376201,55.2627872329562,54.7538331252725,55.0289434537502,2313399.14979458,0.0,1.0
2014-07-03,80.59,80.61,80.0,80.0,883300,55.4278534300428,55.4416089464667,55.0220656955382,55.0220656955382,1284284.75206685,0.0,1.0
2014-07-07,80.44,80.52,80.1,80.18,1255300,55.3246870568637,55.3797091225592,55.0908432776576,55.1458653433532,1825158.66553777,0.0,1.0
2014-07-08,80.47,80.8,80.12,80.36,1723800,55.3453203314995,55.5722863524936,55.1045987940815,55.2696649911681,2506339.92484188,0.0,1.0
2014-07-09,80.47,80.72,80.19,80.67,1074600,55.3453203314995,55.5172642867981,55.1527431015651,55.4828754957384,1562427.70810714,0.0,1.0
2014-07-10,80.145,80.8,79.77,80.8,1085700,55.1217931896114,55.5722863524936,54.8638772566635,55.5722863524936,1578566.68778328,0.0,1.0
2014-07-11,80.13,80.3,79.62,80.27,1217800,55.1114765522935,55.2283984418965,54.7607108834844,55.2077651672607,1770635.08555078,0.0,1.0
2014-07-14,80.34,80.5,80.16,80.39,913000,55.2559094747443,55.3659536061353,55.1321098269293,55.290298265804,1327467.42741654,0.0,1.0
2014-07-15,80.34,80.71,79.89,80.35,1059600,55.2559094747443,55.5103865285861,54.9464103552069,55.2627872329562,1540618.27611234,0.0,1.0
2014-07-16,80.5,80.68,80.32,80.65,1121700,55.3659536061353,55.4897532539503,55.2421539583204,55.4691199793145,1630909.32457079,0.0,1.0
2014-07-17,79.96,80.53,79.86,80.04,1214900,54.9945546626904,55.3865868807712,54.925777080571,55.049576728386,1766418.59536512,0.0,1.0
2014-07-18,81.03,81.155,80.02,80.43,1583900,55.7304747913683,55.8164467690176,55.0358212119621,55.3178092986517,2302930.62243708,0.0,1.0
2014-07-21,80.98,81.07,80.41,80.59,1141800,55.6960860003086,55.757985824216,55.3040537822279,55.4278534300428,1660133.96344382,0.0,1.0
2014-07-22,81.68,81.785,81.025,81.16,949100,56.1775290751445,56.2497455363699,55.7270359122623,55.8198856481235,1379955.46041735,0.0,1.0
2014-07-23,81.83,81.88,81.29,81.56,1188800,56.2806954483237,56.3150842393834,55.9092965048788,56.0949959766012,1728470.18369418,0.0,1.0
2014-07-24,82.43,82.51,81.59,81.6,1443800,56.6933609410402,56.7483830067357,56.115629251237,56.122507009449,2099230.5276057,0.0,1.0
2014-07-25,82.61,82.62,82.04,82.52,1364100,56.8171605888552,56.8240383470671,56.4251283707745,56.7552607649477,1983349.74560668,0.0,1.0
2014-07-28,82.49,82.61,81.91,82.47,1005200,56.7346274903119,56.8171605888552,56.3357175140192,56.720871973888,1461522.73607788,0.0,1.0
2014-07-29,81.87,82.69,81.87,82.64,1505300,56.3082064811714,56.8721826545507,56.3082064811714,56.837793863491,2188649.19878436,0.0,1.0
2014-07-30,82.15,82.46,81.712,82.33,1898900,56.5007837111058,56.713994215676,56.1995379014227,56.6245833589208,2760928.69432779,0.0,1.0
2014-07-31,81.31,82.5,80.93,82.23,1865900,55.9230520213027,56.7415052485238,55.6616972092489,56.5558057768014,2712947.94393923,0.0,1.0
2014-08-01,81.54,81.83,80.87,80.87,1922300,56.0812404601773,56.2806954483237,55.6204306599772,55.6204306599772,2794951.40823967,0.0,1.0
2014-08-04,81.21,81.5,80.59,81.32,2411400,55.8542744391832,56.0537294273296,55.4278534300428,55.9299297795146,3506084.28748329,0.0,1.0
2014-08-05,80.48,81.23,80.16,81.23,1750900,55.3521980897115,55.8680299556071,55.1321098269293,55.8680299556071,2545742.2986458,0.0,1.0
2014-08-06,80.36,80.67,80.135,80.42,1184200,55.2696649911681,55.4828754957384,55.1149154313994,55.3109315404398,1721781.95788244,0.0,1.0
2014-08-07,80.07,80.97,79.81,80.68,1504300,55.0702100030218,55.6892082420966,54.8913882895113,55.4897532539503,2187195.23665137,0.0,1.0
2014-08-08,81.12,81.28,80.2,80.2,1463800,55.7923746152758,55.9024187466668,55.1596208597771,55.1596208597771,2128309.77026542,0.0,1.0
2014-08-11,81.34,81.74,81.16,81.21,1120300,55.9436852959385,56.2187956244162,55.8198856481235,55.8542744391832,1628873.77758461,0.0,1.0
2014-08-12,81.27,81.68,80.93,81.11,1165300,55.8955409884549,56.1775290751445,55.6616972092489,55.7854968570638,1694302.073569,0.0,1.0
2014-08-13,82.0,82.07,81.17,81.74,1206300,56.3976173379267,56.4457616454103,55.8267634063355,56.2187956244162,1753914.52102144,0.0,1.0
2014-08-14,82.39,83.78,81.69,83.78,905600,56.6658499081924,57.6218582996524,56.1844068333565,57.6218582996524,1316708.10763244,0.0,1.0
2014-08-15,82.27,83.15,81.67,83.14,1885300,56.5833168096491,57.1885595323,56.1706513169326,57.1816817740881,2741154.80931917,0.0,1.0
2014-08-18,83.25,83.33,82.505,82.62,1072400,57.2573371144195,57.312359180115,56.7449441276298,56.8240383470671,1559228.99141456,0.0,1.0
2014-08-19,83.43,83.55,82.95,83.01,958100,57.3811367622344,57.4636698607777,57.0510043680612,57.0922709173329,1393041.11961423,0.0,1.0
2014-08-20,83.57,83.68,82.79,83.36,1228000,57.4774253772016,57.553080717533,56.9409602366701,57.3329924547508,1785465.49930724,0.0,1.0
2014-08-21,83.89,84.07,83.27,83.57,923700,57.6975136399838,57.8213132877987,57.2710926308433,57.4774253772016,1343024.82223949,0.0,1.0
2014-08-22,83.49,84.2,83.28,84.05,1041600,57.4224033115061,57.910724144554,57.2779703890553,57.8075577713748,1514446.95771858,0.0,1.0
2014-08-25,83.62,83.94,83.27,83.63,962800,57.5118141682613,57.7319024310435,57.2710926308433,57.5186919264733,1399874.74163926,0.0,1.0
2014-08-26,83.82,84.23,83.4236,83.6,1217400,57.6493693325002,57.9313574191898,57.3767349969788,57.4980586518374,1770053.50069759,0.0,1.0
2014-08-27,83.67,83.97,83.43,83.75,983300,57.546202959321,57.7525357056793,57.3811367622344,57.6012250250166,1429680.96536548,0.0,1.0
2014-08-28,83.5,83.72,83.03,83.03,948000,57.429281069718,57.5805917503807,57.1060264337567,57.1060264337567,1378356.10207106,0.0,1.0
2014-08-29,83.48,83.95,82.91,83.95,1773300,57.4155255532941,57.7387801892554,57.0234933352134,57.7387801892554,2578311.0504247,0.0,1.0
2014-09-02,83.69,83.94,83.27,83.68,1374800,57.5599584757449,57.7319024310435,57.2710926308433,57.553080717533,1998907.14042964,0.0,1.0
2014-09-03,83.78,84.16,83.6,84.09,1212700,57.6218582996524,57.8832131117062,57.4980586518374,57.8350688042226,1763219.87867255,0.0,1.0
2014-09-04,83.81,84.44,83.63,83.67,1006500,57.6424915742882,58.0757903416406,57.5186919264733,57.546202959321,1463412.88685077,0.0,1.0
2014-09-05,84.34,84.37,83.62,83.69,1367900,58.0070127595212,58.027646034157,57.5118141682613,57.5599584757449,1988874.80171203,0.0,1.0
2014-09-08,84.09,84.48,83.74,83.91,980200,57.8350688042226,58.1033013744884,57.5943472668046,57.7112691564077,1425173.68275322,0.0,1.0
2014-09-09,83.61,84.05,83.45,83.85,1140900,57.5049364100494,57.8075577713748,57.3948922786583,57.670002607136,1658825.39752413,0.0,1.0
2014-09-10,83.61,83.65,82.92,83.32,1457400,57.8350688042226,57.8627377762615,57.3577790365523,57.6344687569409,2106908.77558191,0.48,1.0
2014-09-11,83.2,83.41,82.69,83.3,1534000,57.5514618408243,57.6967239440283,57.1986824473289,57.6206342709215,2217646.53612093,0.0,1.0
2014-09-12,83.02,83.38,82.33,83.26,1924800,57.4269514666495,57.6759722149992,56.9496616989792,57.5929652988826,2782611.50764378,0.0,1.0
2014-09-15,83.46,83.61,82.55,82.94,1412400,57.7313101590769,57.8350688042226,57.1018410451929,57.3716135225717,2041853.95542191,0.0,1.0
2014-09-16,83.41,83.555,82.56,82.56,1582600,57.6967239440283,57.7970239676692,57.1087582882026,57.1087582882026,2287905.74189373,0.0,1.0
2014-09-17,83.35,83.51,82.81,83.47,1625100,57.65522048597,57.7658963741255,57.2816893634455,57.7382274020866,2349346.40537818,0.0,1.0
2014-09-18,84.19,84.31,83.31,83.49,1835800,58.2362688987861,58.3192758149026,57.6275515139312,57.752061888106,2653947.529994,0.0,1.0
2014-09-19,83.88,84.68,83.56,84.55,2696400,58.0218343654849,58.5752138062621,57.800482589174,58.4852896471358,3898084.82398727,0.0,1.0
2014-09-22,83.09,83.77,82.77,83.42,1090600,57.4753721677175,57.945744692378,57.2540203914066,57.703641187038,1576639.70814438,0.0,1.0
2014-09-23,82.61,83.09,82.59,82.94,1094400,57.1433445032512,57.4753721677175,57.1295100172317,57.3716135225717,1582133.22629123,0.0,1.0
2014-09-24,83.93,84.06,82.39,82.52,1353979,58.0564205805335,58.1463447396598,56.9911651570375,57.0810893161637,1957396.89656485,0.0,1.0
2014-09-25,82.36,83.61,82.32,83.61,1724374,56.9704134280083,57.8350688042226,56.9427444559694,57.8350688042226,2492863.12130182,0.0,1.0
2014-09-26,82.59,82.7601,81.8,82.24,1663719,57.1295100172317,57.247172320827,56.5830478194643,56.8874065118917,2405176.45203949,0.0,1.0
2014-09-29,82.81,82.91,81.91,82.06,1689400,57.2816893634455,57.3508617935426,56.6591374925712,56.7628961377169,2442302.51507347,0.0,1.0
2014-09-30,83.08,83.45,82.7,83.34,2358037,57.4684549247077,57.7243929160672,57.2055996903386,57.6483032429603,3408926.06590287,0.0,1.0
2014-10-01,71.42,73.08,71.41,73.03,3540258,56.197010786327,57.5031860580338,56.1891422605938,57.4638434293679,4499264.69081018,9.82192067187,1.0
2014-10-02,72.5,72.63,71.51,71.71,3007958,57.0468115655097,57.149102400041,56.2678275179255,56.425198032589,3822772.01854781,0.0,1.0
2014-10-03,74.85,75.04,73.55,73.56,4475419,58.8959151128056,59.0454171017359,57.873006767493,57.8808752932262,5687747.80913736,0.0,1.0
2014-10-06,74.52,75.04,74.29,74.96,2919471,58.6362537636108,59.0454171017359,58.4552776717478,58.9824688958705,3710315.12001224,0.0,1.0
2014-10-07,73.52,74.5,73.48,74.34,2233272,57.8494011902935,58.6205167121445,57.8179270873608,58.4946203004137,2838234.34748966,0.0,1.0
2014-10-08,74.78,74.98,73.26,73.5,2078845,58.8408354326734,58.9982059473368,57.6448195212309,57.8336641388271,2641975.21936743,0.0,1.0
2014-10-09,73.19,74.9499,73.16,74.8,1972846,57.5897398410987,58.97452168488,57.5661342638992,58.8565724841397,2507262.56340812,0.0,1.0
2014-10-10,72.66,73.82,72.65,73.25,2395942,57.1727079772405,58.0854569622887,57.1648394515073,57.6369509954978,3044969.38975327,0.0,1.0
2014-10-13,71.95,73.12,71.93,72.82,2058736,56.6140426501852,57.5346601609665,56.5983055987188,57.2986043889713,2616418.97073597,0.0,1.0
2014-10-14,72.64,72.98,72.25,72.56,2088129,57.1569709257742,57.4245008007021,56.8500984221804,57.0940227199088,2653774.12594132,0.0,1.0
2014-10-15,71.78,72.34,70.498,72.0,2482932,56.4802777127212,56.920915153779,55.4715327137284,56.653385278851,3155523.77179367,0.0,1.0
2014-10-16,71.63,72.15,70.69,70.79,2179303,56.3622498267236,56.7714131648487,55.6226084078053,55.701293665137,2769645.89543381,0.0,1.0
2014-10-17,72.68,72.98,71.51,72.51,1700389,57.1884450287069,57.4245008007021,56.2678275179255,57.0546800912429,2161000.74862963,0.0,1.0
2014-10-20,73.35,73.39,72.35,72.54,2125360,57.7156362528295,57.7471103557622,56.9287836795121,57.0782856684424,2701090.48641662,0.0,1.0
2014-10-21,74.805,74.89,73.25,73.63,1565250,58.8605067470063,58.9273892157383,57.6369509954978,57.9359549733584,1989254.47164886,0.0,1.0
2014-10-22,74.61,75.18,74.56,75.01,1416149,58.7070704952094,59.1555764620003,58.6677278665435,59.0218115245364,1799764.08290756,0.0,1.0
2014-10-23,75.44,76.2,75.22,75.75,1462300,59.3601581310628,59.958166086784,59.187050564933,59.6040824287912,1858416.74741551,0.0,1.0
2014-10-24,76.2,76.2499,75.47,75.78,1131834,59.958166086784,59.9974300301926,59.3837637082623,59.6276880059907,1438432.10072782,0.0,1.0
2014-10-27,76.47,76.5999,75.95,76.25,1103391,60.1706162815797,60.2728284308537,59.7614529434547,59.9975087154499,1402284.28731966,0.0,1.0
2014-10-28,77.26,77.32,76.22,76.94,2314789,60.7922298145004,60.8394409688995,59.9739031382504,60.5404369910389,2941833.16989209,0.0,1.0
2014-10-29,77.92,78.1,76.93,77.09,1357079,61.3115525128899,61.453185976087,60.5325684653057,60.6584648770365,1724692.8408438,0.0,1.0
2014-10-30,78.95,79.39,77.3,77.89,2113807,62.1220106634068,62.4682257956665,60.8237039174331,61.2879469356904,2686407.93927657,0.0,1.0
2014-10-31,81.78,81.99,79.86,80.61,3712308,64.348803445895,64.5140424862916,62.8380465051256,63.4281859351137,4717920.64471351,0.0,1.0
2014-11-03,81.74,82.47,81.48,81.5,2707632,64.3173293429623,64.891731721484,64.1127476738998,64.1284847253661,3441091.87898389,0.0,1.0
2014-11-04,83.15,83.36,82.0,82.35,2508301,65.4267914713398,65.5920305117364,64.5219110120248,64.7973094126859,3187764.8813233,0.0,1.0
2014-11-05,84.3,84.38,83.33,83.78,2325867,66.3316719306548,66.3946201365202,65.5684249345369,65.9225085925297,2955912.04613353,0.0,1.0
2014-11-06,84.745,85.1,84.15,84.66,2126487,66.681821325781,66.9611539893087,66.2136440446572,66.614938857049,2702522.77505393,0.0,1.0
2014-11-07,84.375,84.98,83.68,84.87,2441261,66.3906858736536,66.8667316805106,65.843823335198,66.7801778974457,3102564.67702409,0.0,1.0
2014-11-10,85.12,85.2799,84.06,84.31,1611442,66.976891040775,67.1027087672485,66.1428273130586,66.3395404563879,2047959.242487,0.0,1.0
2014-11-11,84.95,85.32,84.64,85.09,1267082,66.8431261033111,67.1342615554385,66.5992018055827,66.9532854635755,1610316.90429374,0.0,1.0
2014-11-12,85.205,85.54,84.6301,84.77,1516225,67.043773509507,67.3073691215683,66.5914119651068,66.7014926401139,1926949.28048285,0.0,1.0
2014-11-13,85.41,85.89,84.98,85.43,1451594,67.2050782870371,67.5827675222294,66.8667316805106,67.2208153385034,1844810.64080412,0.0,1.0
2014-11-14,84.75,85.528,84.46,85.41,1853091,66.6857555886476,67.2979268906885,66.4575683423855,67.2050782870371,2355067.59822536,0.0,1.0
2014-11-17,84.84,85.08,84.54,84.7,1531819,66.7565723202461,66.9454169378423,66.5205165482509,66.6464129599817,1946767.47836236,0.0,1.0
2014-11-18,84.75,85.12,84.45,84.85,1807257,66.6857555886476,66.976891040775,66.4496998166524,66.7644408459793,2296817.80461185,0.0,1.0
2014-11-19,84.27,84.79,84.06,84.79,2362385,66.3080663534552,66.7172296915803,66.1428273130586,66.7172296915803,3002322.26481788,0.0,1.0
2014-11-20,84.115,84.42,83.6,84.28,2507416,66.186104204591,66.4260942394529,65.7808751293326,66.3159348791884,3186640.14712276,0.0,1.0
2014-11-21,84.14,85.22,83.81,85.22,2692005,66.205775518924,67.0555762981068,65.9461141697293,67.0555762981068,3421231.74186301,0.0,1.0
2014-11-24,84.785,84.9195,84.43,84.51,2295447,66.7132954287137,66.8191270998249,66.433962765186,66.4969109710514,2917251.6909011,0.0,1.0
2014-11-25,84.52,85.066,84.49,84.69,1852610,66.5047794967846,66.9344010018159,66.4811739195851,66.6385444342485,2354456.30201015,0.0,1.0
2014-11-26,84.86,84.96,84.36,84.72,1997058,66.7723093717125,66.8509946290442,66.3788830850538,66.6621500114481,2538033.25771738,0.0,1.0
2014-11-28,85.64,86.26,84.81,85.26,1267266,67.3860543789001,67.8739029743568,66.7329667430466,67.0870504010394,1610550.74733657,0.0,1.0
2014-12-01,86.07,86.5,85.0,85.18,2054985,67.7244009854265,68.062747591953,66.8824687319769,67.0241021951741,2611651.87696619,0.0,1.0
2014-12-02,85.8,86.54,85.62,86.45,1676123,67.5119507906308,68.0942216948857,67.3703173274337,68.0234049632871,2130161.42647085,0.0,1.0
2014-12-03,85.94,86.0,84.99,85.49,1878416,67.6221101508953,67.6693213052943,66.8746002062438,67.2680264929024,2387252.7887665,0.0,1.0
2014-12-04,86.055,86.42,85.73,86.06,1553066,67.7125981968268,67.9997993860876,67.4568711104986,67.7165324596934,1973769.99537825,0.0,1.0
2014-12-05,85.82,85.92,85.11,85.79,1792105,67.5276878420972,67.6063730994289,66.9690225150418,67.5040822648977,2277561.33838957,0.0,1.0
2014-12-08,85.59,86.01,85.05,85.36,1674151,67.3467117502342,67.6771898310275,66.9218113606428,67.1657356583712,2127655.23907708,0.0,1.0
2014-12-09,85.255,85.55,84.36,85.18,1943754,67.0831161381729,67.3152376473015,66.3788830850538,67.0241021951741,2470289.94491957,0.0,1.0
2014-12-10,84.13,85.54,83.98,84.56,2024896,66.5834647541163,67.6993887444088,66.4647494360001,66.9237819993828,2558510.60183029,0.49,1.0
2014-12-11,84.6,85.57,84.43,85.53,1976754,66.9554394175471,67.723131808032,66.8208953903488,67.6914743898677,2497681.88895155,0.0,1.0
2014-12-12,82.5,84.65,82.5,83.47,2415621,65.2934249639201,66.9950111902526,65.2934249639201,66.061117354405,3052202.15680404,0.0,1.0
2014-12-15,82.78,83.42,82.038,82.81,1848890,65.5150268910704,66.0215455816996,64.9277817841221,65.5387699546936,2336122.28312862,0.0,1.0
2014-12-16,82.91,84.07,82.43,82.77,1989960,65.6179135001044,66.5359786268698,65.2380244821325,65.5071125365293,2514368.02542857,0.0,1.0
2014-12-17,84.685,84.8599,82.62,82.62,1906227,67.0227114311463,67.1611334920699,65.3883972184131,65.3883972184131,2408569.12601692,0.0,1.0
2014-12-18,85.68,85.94,85.03,85.87,3535524,67.8101897079839,68.015962926052,67.2957566628136,67.9605624442645,4467229.74267589,0.0,1.0
2014-12-19,84.71,86.15,84.66,85.45,4230483,67.042497317499,68.1821643714147,67.0029255447936,67.628159553539,5345329.14597234,0.0,1.0
2014-12-22,85.7,85.72,84.61,84.72,1672130,67.8260184170661,67.8418471261482,66.9633537720882,67.0504116720401,2112781.26513089,0.0,1.0
2014-12-23,85.17,86.47,85.14,86.31,2343955,67.4065576263888,68.4354237167293,67.3828145627655,68.308794044072,2961650.23670999,0.0,1.0
2014-12-24,85.24,85.6075,85.03,85.13,1060288,67.4619581081763,67.7528106375611,67.2957566628136,67.3749002082244,1339702.4286647,0.0,1.0
2014-12-26,85.2,85.91,85.1301,85.57,1006527,67.430300690012,67.9922198624288,67.3749793517699,67.723131808032,1271773.9580346,0.0,1.0
2014-12-29,84.87,85.24,84.82,85.02,1242621,67.1691269901563,67.4619581081763,67.1295552174509,67.2878423082726,1570085.08217556,0.0,1.0
2014-12-30,84.11,84.91,84.01,84.74,1427678,66.5676360450342,67.2007844083207,66.4884924996234,67.0662403811223,1803909.58301061,0.0,1.0
2014-12-31,83.37,84.87,83.36,84.38,1805520,65.9819738089942,67.1691269901563,65.9740594544531,66.7813236176434,2281323.12070181,0.0,1.0
2015-01-02,83.29,84.18,82.52,82.98,1872279,65.9186589726655,66.6230365268217,65.3092536730022,65.673313981892,2365674.91421002,0.0,1.0
2015-01-05,83.23,84.44,82.95,83.25,3273231,65.871172845419,66.8288097448899,65.6495709182688,65.8870015545012,4135815.4768144,0.0,1.0
2015-01-06,82.535,83.74,81.96,83.3,2569709,65.3211252048139,66.2748049270142,64.8660498187017,65.9265733272066,3246896.49252046,0.0,1.0
2015-01-07,83.26,83.32,81.8,82.22,2078972,65.8949159090423,65.9424020362887,64.7394201460444,65.0718230367698,2626837.0834395,0.0,1.0
2015-01-08,85.17,85.18,83.638,83.96,3358749,67.4065576263888,67.4144719809299,66.1940785106951,66.4489207269179,4243869.77177439,0.0,1.0
2015-01-09,84.56,85.19,84.11,85.05,1725240,66.9237819993828,67.4223863354709,66.5676360450342,67.3115853718958,2179887.17973747,0.0,1.0
2015-01-12,84.145,85.04,83.81,84.72,1326100,66.5953362859279,67.3036710173547,66.3302054088017,67.0504116720401,1675563.04575008,0.0,1.0
2015-01-13,83.98,85.5,83.29,84.8,1924069,66.4647494360001,67.6677313262445,65.9186589726655,67.1137265083688,2431112.97328505,0.0,1.0
2015-01-14,83.735,83.99,82.97,83.08,1792204,66.2708477497436,66.4726637905412,65.6653996273509,65.7524575273028,2264497.99626383,0.0,1.0
2015-01-15,83.7,84.34,83.33,83.87,1434838,66.2431475088498,66.749666199479,65.9503163908298,66.3776915360482,1812956.43574236,0.0,1.0
2015-01-16,84.57,84.64,83.16,83.56,2261450,66.9316963539239,66.9870968357115,65.8157723636315,66.1323465452747,2857402.94835345,0.0,1.0
2015-01-20,84.97,85.22,83.79,84.83,1572181,67.2482705355672,67.4461293990942,66.3143766997196,67.137469571992,1986493.01321951,0.0,1.0
2015-01-21,84.56,85.15,84.1,84.56,1729877,66.9237819993828,67.3907289173066,66.5597216904931,66.9237819993828,2185746.15405551,0.0,1.0
2015-01-22,86.61,86.79,84.0,85.0,1980007,68.5462246803045,68.6886830620439,66.4805781450823,67.2720135991904,2501792.14201528,0.0,1.0
2015-01-23,86.85,87.18,86.389,86.65,2088011,68.7361691892904,68.9973428891461,68.3713174449466,68.5778820984688,2638258.10324988,0.0,1.0
2015-01-26,86.57,86.8926,85.49,86.25,1527596,68.5145672621401,68.7698843396354,67.6598169717034,68.2613079168255,1930158.66558754,0.0,1.0
2015-01-27,85.63,86.44,84.78,85.71,1697276,67.7706179352785,68.4116806531061,67.0978977992866,67.8339327716072,2144553.91300694,0.0,1.0
2015-01-28,84.53,86.3,84.46,85.86,2136996,66.9000389357596,68.300879689531,66.844638453972,67.9526480897234,2700151.96932036,0.0,1.0
2015-01-29,84.35,84.82,83.5,84.45,2968940,66.7575805540201,67.1295552174509,66.0848604180282,66.8367240994309,3751335.60745738,0.0,1.0
2015-01-30,82.53,84.24,82.47,83.96,4076699,65.3171680275433,66.6705226540682,65.2696819002968,66.4489207269179,5151018.92243895,0.0,1.0
2015-02-02,83.44,83.5,81.7116,81.82,2810151,66.0373742907817,66.0848604180282,64.6694572519012,64.7552488551266,3550701.43170019,0.0,1.0
2015-02-03,85.14,85.36,83.51,84.18,3448977,67.3828145627655,67.5569303626693,66.0927747725693,66.6230365268217,4357875.27851743,0.0,1.0
2015-02-04,86.58,87.1806,85.67,87.14,3659204,68.5224816166812,68.9978177504186,67.8022753534428,68.9656854709818,4623502.75187457,0.0,1.0
2015-02-05,87.17,87.19,85.89,86.43,2151327,68.989428534605,69.0052572436872,67.9763911533466,68.403766298565,2718259.57357995,0.0,1.0
2015-02-06,86.44,87.35,86.23,87.15,2391236,68.4116806531061,69.1318869163445,68.2454792077434,68.9735998255229,3021391.05291247,0.0,1.0
2015-02-09,86.01,86.49,85.74,86.01,1700893,68.0713634078396,68.4512524258115,67.8576758352304,68.0713634078396,2149124.08986878,0.0,1.0
2015-02-10,86.52,86.75,85.65,86.19,2552171,68.4749954894347,68.6570256438796,67.7864466443607,68.2138217895791,3224736.75743535,0.0,1.0
2015-02-11,86.82,87.23,86.3,86.71,1816225,68.7124261256672,69.0369146618515,68.300879689531,68.6253682257153,2294849.17635731,0.0,1.0
2015-02-12,87.745,87.79,86.98,87.2,1872978,69.4445039207172,69.4801185161521,68.8390557983245,69.0131715982283,2366558.11952559,0.0,1.0
2015-02-13,88.75,88.75,87.78,87.95,1936987,70.2398965520959,70.2398965520959,69.472204161611,69.6067481888094,2447435.21400973,0.0,1.0
2015-02-17,87.11,88.07,86.545,87.76,3990945,68.9419424073585,69.7017204433023,68.4947813757874,69.4563754525288,5042666.43512634,0.0,1.0
2015-02-18,87.59,87.73,86.6,86.6,1764197,69.3218314253304,69.4326323889056,68.5383103257634,68.5383103257634,2229110.39787584,0.0,1.0
2015-02-19,87.73,87.83,86.86,87.61,1568519,69.4326323889056,69.5117759343164,68.7440835438315,69.3376601344126,1981865.97764638,0.0,1.0
2015-02-20,88.685,88.75,87.04,87.81,2010949,70.1884532475788,70.2398965520959,68.886541925571,69.4959472252342,2540888.19190715,0.0,1.0
2015-02-23,89.17,89.24,88.23,88.73,1801431,70.5722994428213,70.6276999246088,69.8283501159596,70.2240678430137,2276156.55913476,0.0,1.0
2015-02-24,89.26,89.38,88.51,89.17,1418717,70.643528633691,70.738500888184,70.0499520431099,70.5722994428213,1792587.11829983,0.0,1.0
2015-02-25,89.07,89.7,88.79,89.33,1617915,70.4931558974104,70.9917602334986,70.2715539702602,70.6989291154786,2044279.1532801,0.0,1.0
2015-02-26,88.84,89.25,88.61,89.19,1426287,70.3111257429656,70.6356142791499,70.1290955885207,70.5881281519034,1802152.0170679,0.0,1.0
2015-02-27,88.84,89.44,88.45,88.85,1815944,70.3111257429656,70.7859870154305,70.0024659158634,70.3190400975067,2294494.1252934,0.0,1.0
2015-03-02,90.18,90.23,88.58,88.88,1771365,71.3716492514705,71.4112210241759,70.1053525248975,70.3427831611299,2238167.35882293,0.0,1.0
2015-03-03,88.7,89.99,88.33,89.55,3012171,70.2003247793905,71.2212765151899,69.9074936613704,70.8730449153824,3805959.1396426,0.0,1.0
2015-03-04,86.575,88.3,86.52,88.25,3306010,68.5185244394107,69.8837505977472,68.4749954894347,69.8441788250418,4177232.62565433,0.0,1.0
2015-03-05,86.75,86.91,86.26,86.59,2728568,68.6570256438796,68.7836553165369,68.2692222713666,68.5303959712223,3447619.1151619,0.0,1.0
2015-03-06,85.995,86.97,85.84,86.33,2010986,68.059491876028,68.8311414437834,67.9368193806412,68.3246227531542,2540934.94240311,0.0,1.0
2015-03-09,86.84,87.0,85.86,86.4,1481848,68.7282548347494,68.8548845074066,67.9526480897234,68.3800232349418,1872354.83615011,0.0,1.0
2015-03-10,85.15,86.31,85.15,86.06,1915348,67.3907289173066,68.308794044072,67.3907289173066,68.110935180545,2420093.75503455,0.0,1.0
2015-03-11,84.985,85.44,84.64,84.99,1721823,67.6479454398918,68.01012482655,67.3733259049531,67.6519254331517,2163097.88425164,0.49,1.0
2015-03-12,86.39,86.49,85.12,85.41,1190710,68.7663235459463,68.8459234111459,67.7554052579112,67.9862448669901,1495869.36738403,0.0,1.0
2015-03-13,85.88,86.47,85.32,86.09,1650621,68.3603642334283,68.830003438106,67.9146049883105,68.5275239503475,2073647.984027,0.0,1.0
2015-03-16,87.35,87.53,86.2,86.52,1663763,69.5304822518626,69.6737620092219,68.6150838020671,68.8698033707058,2090158.06223761,0.0,1.0
2015-03-17,86.64,87.32,86.56,86.91,1986173,68.9653232089454,69.5066022923027,68.9016433167857,69.1802428449843,2495196.43660105,0.0,1.0
2015-03-18,87.35,87.76,85.56,86.63,1928036,69.5304822518626,69.856841699181,68.1056446647895,68.9573632224254,2422159.88075487,0.0,1.0
2015-03-19,87.37,87.79,87.27,87.38,2143890,69.5464022249026,69.8807216587409,69.4668023597029,69.5543622114225,2693333.70681437,0.0,1.0
2015-03-20,87.77,88.005,87.48,87.8,4119092,69.864801685701,70.0518613689201,69.6339620766221,69.8886816452609,5174747.45675824,0.0,1.0
2015-03-23,87.305,88.02,87.29,88.02,1593071,69.4946623125228,70.0638013487,69.4827223327429,70.0638013487,2001348.86661558,0.0,1.0
2015-03-24,86.965,87.6,86.96,87.15,1167837,69.2240227708441,69.7294819148617,69.2200427775841,69.3712825214634,1467134.39409903,0.0,1.0
2015-03-25,84.74,87.155,84.74,87.13,1707068,67.4529257701527,69.3752625147234,67.4529257701527,69.3553625484235,2144561.42069985,0.0,1.0
2015-03-26,84.41,84.77,83.911,84.26,1599903,67.190246214994,67.4768057297126,66.7930428876479,67.0708464171946,2009931.7957234,0.0,1.0
2015-03-27,84.63,84.91,84.2,84.34,1424992,67.3653659184331,67.588245540992,67.0230864980748,67.1345263093543,1790193.9864176,0.0,1.0
2015-03-30,85.89,86.17,84.9176,84.96,1139776,68.3683242199483,68.5912038425072,67.5942951307472,67.6280454735919,1431881.82183697,0.0,1.0
2015-03-31,85.64,86.3375,85.18,85.35,1682183,68.1693245569492,68.7245336167165,67.803165177031,67.9384849478703,2113298.80494341,0.0,1.0
2015-04-01,85.26,85.73,84.33,85.73,1502882,67.8668450691907,68.2409644356289,67.1265663228343,68.2409644356289,1888045.91092108,0.0,1.0
2015-04-02,85.92,86.58,85.47,85.85,1699873,68.3922041795081,68.9175632898256,68.0340047861099,68.3364842738684,2135522.460669,0.0,1.0
2015-04-06,86.25,86.66,85.4154,85.66,1449702,68.6548837346669,68.9812431819853,67.9905432597109,68.1852445299891,1821236.7525555,0.0,1.0
2015-04-07,85.855,86.63,85.82,86.23,1039589,68.3404642671284,68.9573632224254,68.3126043143085,68.638963761627,1306018.54336437,0.0,1.0
2015-04-08,86.57,86.7,85.53,85.69,1328525,68.9096033033056,69.0130831280651,68.0817647052297,68.209124489549,1669004.0826934,0.0,1.0
2015-04-09,86.6,86.74,85.67,86.45,1155351,68.9334832628655,69.044923074145,68.1932045165091,68.8140834650661,1451448.43788706,0.0,1.0
2015-04-10,86.34,86.79,86.16,86.76,1857474,68.7265236133465,69.0847230067448,68.5832438559872,69.0608430471849,2333514.00199232,0.0,1.0
2015-04-13,85.92,86.7,85.76,86.12,1331739,68.3922041795081,69.0130831280651,68.2648443951888,68.5514039099074,1673041.77797334,0.0,1.0
2015-04-14,85.62,86.14,85.2,85.74,1366759,68.1534045839093,68.5673238829473,67.8190851500709,68.2489244221488,1717036.8273521,0.0,1.0
2015-04-15,85.76,86.08,85.605,85.9,1481227,68.2648443951888,68.5195639638275,68.1414646041294,68.3762842064682,1860841.09098113,0.0,1.0
2015-04-16,85.38,85.75,85.25,85.56,1463359,67.9623649074302,68.2568844086688,67.8588850826707,68.1056446647895,1838393.81678639,0.0,1.0
2015-04-17,83.53,85.01,83.3,84.64,1965598,66.4897674012374,67.6678454061917,66.3066877112783,67.3733259049531,2469348.40287837,0.0,1.0
2015-04-20,84.8,84.905,83.6,83.84,1412630,67.5006856892725,67.5842655477321,66.5454873068771,66.7365269833562,1774663.80936391,0.0,1.0
2015-04-21,85.1,86.12,84.8,85.16,1552471,67.7394852848713,68.5514039099074,67.5006856892725,67.7872452039911,1950343.75511421,0.0,1.0
2015-04-22,85.31,85.49,84.61,85.14,993563,67.9066450017905,68.0499247591498,67.3494459453932,67.7713252309512,1248196.83740472,0.0,1.0
2015-04-23,85.765,86.1,85.02,85.12,1000080,68.2688243884487,68.5354839368675,67.6758053927116,67.7554052579112,1256384.03719916,0.0,1.0
2015-04-24,84.995,85.65,84.32,85.65,1187070,67.6559054264117,68.1772845434692,67.1186063363143,68.1772845434692,1491296.49531839,0.0,1.0
2015-04-27,84.7,85.46,84.52,85.42,1466950,67.4210858240729,68.0260447995899,67.2778060667136,67.9942048535101,1842905.13095884,0.0,1.0
2015-04-28,85.61,85.645,84.37,84.8,1639374,68.1454445973893,68.1733045502092,67.1584062689141,67.5006856892725,2059518.5631143,0.0,1.0
2015-04-29,85.39,85.94,84.76,85.08,1914618,67.9703248939502,68.4081241525481,67.4688457431926,67.7235653118314,2405303.06828873,0.0,1.0
2015-04-30,84.54,86.0,84.32,85.22,2194397,67.2937260397535,68.4558840716678,67.1186063363143,67.8350051231108,2756784.81929219,0.0,1.0
2015-05-01,86.03,86.28,84.52,84.53,2086031,68.4797640312277,68.6787636942268,67.2778060667136,67.2857660532335,2620646.39779079,0.0,1.0
2015-05-04,86.5,86.99,86.12,86.46,1992482,68.8538833976659,69.243922737144,68.5514039099074,68.8220434515861,2503122.32942031,0.0,1.0
2015-05-05,85.61,86.56,85.15,86.56,1534377,68.1454445973893,68.9016433167857,67.7792852174711,68.9016433167857,1927612.56084068,0.0,1.0
2015-05-06,85.41,86.17,84.79,85.72,1610354,67.9862448669901,68.5912038425072,67.4927257027525,68.2330044491089,2023061.21494263,0.0,1.0
2015-05-07,86.295,86.59,84.9801,85.62,1656908,68.6907036740067,68.9255232763456,67.644045046497,68.1534045839093,2081546.2386085,0.0,1.0
2015-05-08,87.35,87.81,86.77,86.82,1465071,69.5304822518626,69.8966416317809,69.0688030337049,69.1086029663047,1840544.57419748,0.0,1.0
2015-05-11,87.21,87.72,87.06,87.28,1701327,69.4190424405832,69.8250017531012,69.2996426427837,69.4747623462229,2137349.09692819,0.0,1.0
2015-05-12,86.76,87.2,85.85,86.84,1549814,69.0608430471849,69.4110824540632,68.3364842738684,69.1245229393446,1947005.809763,0.0,1.0
2015-05-13,86.31,87.26,86.2,86.65,1951042,68.7026436537866,69.458842373183,68.6150838020671,68.9732831954653,2451061.93974995,0.0,1.0
2015-05-14,87.99,88.03,86.52,86.97,1892400,70.0399213891401,70.07176133522,68.8698033707058,69.2280027641041,2377390.96071884,0.0,1.0
2015-05-15,87.77,88.4,87.51,88.25,1607075,69.864801685701,70.3662808364586,69.657842036182,70.2468810386591,2018941.86123295,0.0,1.0
2015-05-18,87.48,87.81,87.01,87.37,1593347,69.6339620766221,69.8966416317809,69.2598427101839,69.5464022249026,2001695.60087111,0.0,1.0
2015-05-19,87.9,88.12,87.42,87.8,1875725,69.9682815104605,70.1434012138997,69.5862021575024,69.8886816452609,2356442.43278078,0.0,1.0
2015-05-20,87.43,88.06,87.42,88.06,1767733,69.5941621440223,70.0956412947799,69.5862021575024,70.0956412947799,2220773.86132128,0.0,1.0
2015-05-21,87.27,87.62,87.08,87.36,1517448,69.4668023597029,69.7454018879016,69.3155626158237,69.5384422383826,1906344.93688485,0.0,1.0
2015-05-22,86.82,87.44,86.81,87.19,1499264,69.1086029663047,69.6021221305423,69.1006429797847,69.4031224675432,1883500.6770932,0.0,1.0
2015-05-26,85.42,86.82,85.22,86.55,1867570,67.9942048535101,69.1086029663047,67.8350051231108,68.8936833302657,2346197.4405568,0.0,1.0
2015-05-27,85.91,86.03,85.28,85.46,2017388,68.3842441929882,68.4797640312277,67.8827650422306,68.0260447995899,2534411.32713098,0.0,1.0
2015-05-28,85.97,86.29,85.615,85.87,1297452,68.4320041121079,68.6867236807467,68.1494245906493,68.3524042469083,1629967.58442538,0.0,1.0
2015-05-29,85.51,86.0,85.08,85.96,2188945,68.0658447321897,68.4558840716678,67.7235653118314,68.424044125588,2749935.56146201,0.0,1.0
2015-06-01,85.3,85.98,84.51,85.7,1617500,67.8986850152705,68.4399640986279,67.2698460801936,68.217084476069,2032038.61708028,0.0,1.0
2015-06-02,85.45,85.68,84.34,84.77,2033469,68.01808481307,68.2011645030291,67.1345263093543,67.4768057297126,2554613.62264953,0.0,1.0
2015-06-03,85.465,85.88,85.12,85.77,1738389,68.0300247928499,68.3603642334283,67.7554052579112,68.2728043817087,2183909.47728444,0.0,1.0
2015-06-04,84.08,85.32,83.93,84.93,1689573,66.9275666598353,67.9146049883105,66.8081668620358,67.604165514032,2122582.74026348,0.0,1.0
2015-06-05,84.26,84.57,83.23,84.1,1353920,67.0708464171946,67.3176059993134,66.2509678056385,66.9434866328752,1700907.40305245,0.0,1.0
2015-06-08,83.5,84.49,83.41,83.94,1531931,66.4658874416775,67.2539261071537,66.3942475629978,66.8161268485558,1924539.69131525,0.0,1.0
2015-06-09,83.16,83.5998,82.86,83.37,1569472,66.1952478999988,66.5453281071467,65.9564483044,66.362407616918,1971701.83148453,0.0,1.0
2015-06-10,84.175,84.64,82.84,82.96,1625429,67.393225871253,67.765519901905,66.3243817187359,66.4204575976139,2030181.58436843,0.49,1.0
2015-06-11,84.62,84.89,84.2,84.5,1438403,67.7495072554253,67.9656779829007,67.4132416793526,67.6534313765474,1796583.72128239,0.0,1.0
2015-06-12,83.85,84.4499,83.65,84.15,1144565,67.1330203659586,67.6133196971159,66.972893901162,67.3732100631534,1429576.30577076,0.0,1.0
2015-06-15,82.92,83.445,82.43,83.25,1679680,66.3884323046546,66.8087642747455,65.996122465903,66.6526409715689,2097941.77637532,0.0,1.0
2015-06-16,83.275,83.409,82.5232,82.84,1499857,66.6726567796685,66.7799415110822,66.0707413984982,66.3243817187359,1873340.55230101,0.0,1.0
2015-06-17,83.275,83.75,82.77,83.61,1134563,66.6726567796685,67.0529571335603,66.2683374560571,66.9408686082027,1417083.68000436,0.0,1.0
2015-06-18,84.58,84.8001,83.37,83.62,1556465,67.717481962466,67.8937011369746,66.7487168504468,66.9488749314425,1944044.66741643,0.0,1.0
2015-06-19,84.41,84.68,83.93,84.45,2906357,67.5813744673889,67.7975451948643,67.1970709518772,67.6133997603483,3630077.01905176,0.0,1.0
2015-06-22,85.0,85.46,84.61,84.61,1401927,68.0537475385388,68.4220384075709,67.7415009321855,67.7415009321855,1751024.73133486,0.0,1.0
2015-06-23,84.77,85.29,84.53,85.29,958821,67.8696021040228,68.2859309124938,67.6774503462669,68.2859309124938,1197579.67706109,0.0,1.0
2015-06-24,83.63,84.76,83.6,84.64,1548316,66.9568812546824,67.8615957807829,66.9328622849629,67.765519901905,1933866.4623204,0.0,1.0
2015-06-25,83.35,83.894,83.22,83.71,1200144,66.7327042039672,67.1682481882138,66.6286220018494,67.020931840601,1498995.18674163,0.0,1.0
2015-06-26,83.31,83.84,83.03,83.78,2889750,66.7006789110079,67.1250140427187,66.4765018602927,67.0769761032798,3609334.66391253,0.0,1.0
2015-06-29,80.91,82.8,80.85,82.8,1774197,64.7791613334491,66.2923564257766,64.7311233940101,66.2923564257766,2215994.71674353,0.0,1.0
2015-06-30,80.23,81.66,79.8,81.39,2688846,64.2347313531408,65.3796355764362,63.8904594538282,65.1634648489609,3358403.00154773,0.0,1.0
2015-07-01,80.89,81.19,79.51,79.51,1821155,64.7631486869695,65.0033383841643,63.6582760798732,63.6582760798732,2274645.85858902,0.0,1.0
2015-07-02,80.83,81.26,80.35,81.23,1792027,64.7151107475305,65.0593826468431,64.3308072320187,65.0353636771236,2238264.61450547,0.0,1.0
2015-07-06,80.83,80.945,80.0,80.0,1503644,64.7151107475305,64.8071834647885,64.0505859186248,64.0505859186248,1878070.56367647,0.0,1.0
2015-07-07,81.07,81.24,79.85,80.97,1747574,64.9072625052864,65.0433700003634,63.9304910700273,64.8271992728881,2182742.24965906,0.0,1.0
2015-07-08,80.03,80.8,79.98,80.72,1615780,64.0746048883442,64.691091777811,64.0345732721451,64.6270411918924,2018129.86011129,0.0,1.0
2015-07-09,80.69,81.41,80.65,81.15,1588076,64.6030222221729,65.1794774954405,64.5709969292136,64.971313091205,1983527.21021803,0.0,1.0
2015-07-10,81.52,81.8682,81.08,81.86,1371085,65.2675470510786,65.5463272262894,64.9152688285262,65.5397620412328,1712502.67935652,0.0,1.0
2015-07-13,81.73,82.3,81.64,81.85,1337739,65.435679839115,65.8920402637852,65.3636229299566,65.531755717993,1670853.09939188,0.0,1.0
2015-07-14,81.89,82.01,81.48,81.72,1387056,65.5637810109523,65.6598568898302,65.2355217581193,65.4276735158752,1732450.66237143,0.0,1.0
2015-07-15,82.5,82.565,81.5,81.95,2390576,66.0521667285818,66.1042078296407,65.251534404599,65.6118189503912,2985859.96142135,0.0,1.0
2015-07-16,82.9,83.035,82.32,82.89,1546127,66.3724196581749,66.4805050219126,65.9080529102649,66.3644133349351,1931132.37335793,0.0,1.0
2015-07-17,82.39,83.01,82.25,83.01,1846361,65.9640971729437,66.460489213813,65.8520086475861,66.460489213813,2306128.47457261,0.0,1.0
2015-07-20,82.17,82.39,81.92,82.26,1522473,65.7879580616675,65.9640971729437,65.5877999806717,65.8600149708259,1901588.22519972,0.0,1.0
2015-07-21,81.41,82.28,81.13,82.18,1964296,65.1794774954405,65.8760276173056,64.9553004447253,65.7959643849073,2453430.79608434,0.0,1.0
2015-07-22,81.69,82.11,81.46,81.63,1529111,65.4036545461557,65.7399201222285,65.2195091116397,65.3556166067167,1909879.1719941,0.0,1.0
2015-07-23,80.94,81.53,80.72,81.42,1368577,64.8031803031686,65.2755533743185,64.6270411918924,65.1874838186803,1709370.15531912,0.0,1.0
2015-07-24,79.78,81.05,79.665,81.03,1935584,63.8744468073485,64.8912498588067,63.7823740900905,64.8752372123271,2417569.14131481,0.0,1.0
2015-07-27,79.72,79.957,79.22,79.61,1649795,63.8264088679096,64.0161587286935,63.4260927059182,63.7383393122715,2060615.02962179,0.0,1.0
2015-07-28,80.58,80.695,79.41,79.76,1540063,64.5149526665348,64.6070253837928,63.5782128474749,63.8584341608689,1923558.35989588,0.0,1.0
2015-07-29,82.34,82.51,80.38,80.45,2744699,65.9240655567445,66.0601730518216,64.3548262017382,64.410870464417,3428164.11201871,0.0,1.0
2015-07-30,80.13,81.975,78.36,80.0,4688136,64.1546681207425,65.6318347584908,62.7375489072929,64.0505859186248,5855541.75064841,0.0,1.0
2015-07-31,79.77,80.55,79.31,80.2,2983959,63.8664404841087,64.4909336968153,63.4981496150766,64.2107123834213,3727002.90834632,0.0,1.0
2015-08-03,80.11,80.13,78.51,78.59,2291267,64.1386554742629,64.1546681207425,62.8576437558904,62.921694341809,2861821.75183973,0.0,1.0
2015-08-04,80.68,81.39,80.14,80.54,2749339,64.5950158989331,65.1634648489609,64.1626744439824,64.4829273735755,3433959.53129046,0.0,1.0
2015-08-05,81.84,82.07,81.0,81.78,1929539,65.5237493947531,65.7078948292692,64.8512182426076,65.4757114553142,2410018.85909546,0.0,1.0
2015-08-06,80.3,81.875,80.08,81.78,1505398,64.2907756158196,65.5517715260925,64.1146365045434,65.4757114553142,1880261.33208222,0.0,1.0
2015-08-07,80.29,80.46,79.71,80.18,1162306,64.2827692925798,64.4188767876568,63.8184025446697,64.1946997369417,1451735.0413958,0.0,1.0
2015-08-10,81.6,81.96,81.0,81.01,2032083,65.3315976369972,65.6198252736311,64.8512182426076,64.8592245658474,2538097.62500125,0.0,1.0
2015-08-11,81.33,81.9,80.75,81.26,1938365,65.1154269095219,65.5717873341921,64.6510601616119,65.0593826468431,2421042.64583954,0.0,1.0
2015-08-12,81.55,81.7,80.15,80.74,1871449,65.2915660207981,65.4116608693955,64.1706807672222,64.643053838372,2337463.70704886,0.0,1.0
2015-08-13,82.45,82.99,81.32,81.52,2000830,66.0121351123826,66.4444765673334,65.1074205862821,65.2675470510786,2499062.22877277,0.0,1.0
2015-08-14,82.99,83.17,81.94,82.16,2018368,66.4444765673334,66.5885903856503,65.6038126271514,65.7799517384276,2520967.41480467,0.0,1.0
2015-08-17,84.7,84.77,82.58,82.82,3366649,67.813557841344,67.8696021040228,66.1162173145004,66.3083690722563,4204987.60686096,0.0,1.0
2015-08-18,84.69,85.15,84.08,84.32,2615335,67.8055515181041,68.1738423871362,67.3171658004746,67.5093175582305,3266586.82351196,0.0,1.0
2015-08-19,84.47,85.206,84.05,84.39,1874898,67.6294124068279,68.2186777972793,67.2931468307551,67.5653618209093,2341771.55210668,0.0,1.0
2015-08-20,82.71,84.01,82.71,83.71,2275383,66.2202995166182,67.2611215377958,66.2202995166182,67.020931840601,2841982.43293616,0.0,1.0
2015-08-21,79.23,82.3257,79.23,81.84,3103859,63.434099029158,65.9126165145116,63.434099029158,65.5237493947531,3876759.53995912,0.0,1.0
2015-08-24,76.28,77.78,64.29,75.21,6545621,61.0722336734087,62.2731821593829,51.4726521088548,60.2155570867471,8175564.24331994,0.0,1.0
2015-08-25,73.52,78.605,73.45,78.5,3565061,58.8624884592162,62.9337038266687,58.8064441965374,62.8496374326505,4452806.72939273,0.0,1.0
2015-08-26,77.8,77.885,74.96,75.62,4492909,62.2891948058626,62.3572485534011,60.0153990057514,60.5438163395801,5611700.73380208,0.0,1.0
2015-08-27,78.03,78.8743,76.475,78.32,3004632,62.4733402403786,63.1493141115173,61.2283569765854,62.7055236143336,3752823.74942498,0.0,1.0
2015-08-28,78.41,78.8,77.75,77.76,2596739,62.7775805234921,63.0898271298454,62.2491631896634,62.2571695129033,3243360.18196507,0.0,1.0
2015-08-31,77.32,78.4,77.11,77.86,2364536,61.9048912903508,62.7695742002523,61.7367585023144,62.3372327453015,2953335.66878418,0.0,1.0
2015-09-01,75.1,76.11,74.66,75.46,2658259,60.127487531109,60.9361261783316,59.7752093085566,60.4157151677428,3320199.44782679,0.0,1.0
2015-09-02,77.09,77.11,75.45,76.06,2689466,61.7207458558348,61.7367585023144,60.407708844503,60.8960945621325,3359177.38946766,0.0,1.0
2015-09-03,77.55,78.09,77.02,77.1,1952093,62.0890367248669,62.5213781798176,61.664701593156,61.7287521790746,2438189.09320218,0.0,1.0
2015-09-04,76.15,76.9,75.73,76.24,1858821,60.9681514712909,61.5686257142781,60.6318858952182,61.0402083804494,2321691.17373771,0.0,1.0
2015-09-08,78.2,78.25,77.02,77.34,1764401,62.6094477354557,62.6494793516548,61.664701593156,61.9209039368305,2203759.38760859,0.0,1.0
2015-09-09,77.51,78.97,77.329,78.49,3022701,62.4493212706591,63.6256341213257,62.3034907049258,63.2389011293257,3751674.95407316,0.49,1.0
2015-09-10,77.92,78.78,77.082,77.1,2214576,62.7796557013258,63.4725523119923,62.1044843527925,62.1189868399925,2748657.34754827,0.0,1.0
2015-09-11,78.31,78.37,77.21,77.28,1508926,63.0938762573257,63.1422178813257,62.2076131506592,62.2640117119925,1872828.2690712,0.0,1.0
2015-09-14,77.76,78.74,77.57,78.48,1411292,62.6507447039925,63.440324562659,62.4976628946591,63.2308441919924,1751648.22762285,0.0,1.0
2015-09-15,78.89,79.29,77.7,77.92,1706312,63.561178622659,63.8834561159923,62.6024030799925,62.7796557013258,2117817.14242807,0.0,1.0
2015-09-16,79.59,79.8,78.76,78.93,1739625,64.1251642359923,64.2943599199922,63.4564384373257,63.5934063719923,2159164.11910391,0.0,1.0
2015-09-17,79.43,80.67,79.21,79.68,2013052,63.996253238659,64.9953134679922,63.8190006173256,64.1976766719923,2498532.52757943,0.0,1.0
2015-09-18,79.01,79.99,78.54,78.56,3876446,63.657861870659,64.4474417293256,63.2791858159924,63.295299690659,4811314.57230374,0.0,1.0
2015-09-21,79.9,80.38,79.06,79.38,1671406,64.3749292933256,64.7616622853255,63.6981465573257,63.9559685519923,2074492.98765826,0.0,1.0
2015-09-22,79.19,79.31,78.19,78.44,1753064,63.802886742659,63.899569990659,62.9971930093257,63.198616442659,2175844.15451191,0.0,1.0
2015-09-23,79.37,79.78,78.87,79.36,1157639,63.947911614659,64.2782460453256,63.5450647479923,63.9398546773256,1436822.64377399,0.0,1.0
2015-09-24,79.58,79.87,78.12,78.61,1793852,64.1171072986589,64.3507584813256,62.9407944479924,63.3355843773257,2226468.85011586,0.0,1.0
2015-09-25,80.3,81.47,79.37,80.44,2231761,64.6972067866589,65.6398684546588,63.947911614659,64.8100039093255,2769986.79233482,0.0,1.0
2015-09-28,78.62,80.43,78.53,79.98,1816138,63.343641314659,64.8019469719922,63.271128878659,64.4393847919922,2254129.48476893,0.0,1.0
2015-09-29,79.09,79.28,78.3,78.56,2046194,63.7223173693257,63.875399178659,63.0858193199924,63.295299690659,2539667.26479886,0.0,1.0
2015-09-30,80.3,80.43,79.29,80.14,2510682,64.6972067866589,64.8019469719922,63.8834561159923,64.5682957893255,3116174.1690767,0.0,1.0
2015-10-01,80.89,81.18,80.0,80.91,2209067,65.1725660893255,65.4062172719921,64.4554986666589,65.1886799639921,2741819.76178574,0.0,1.0
2015-10-02,81.36,81.38,78.74,79.8,2738077,65.5512421439921,65.5673560186588,63.440324562659,64.2943599199922,3398409.20528487,0.0,1.0
2015-10-05,82.7,83.03,81.89,82.2,1904594,66.6308717466586,66.8967506786586,65.9782598226587,66.228024879992,2363918.1008899,0.0,1.0
2015-10-06,82.44,82.91,82.23,82.46,1887814,66.421391375992,66.8000674306586,66.252195691992,66.4375052506586,2343091.32850013,0.0,1.0
2015-10-07,83.65,83.86,82.59,82.59,1717687,67.3962807933252,67.5654764773252,66.542245435992,66.542245435992,2131935.41036214,0.0,1.0
2015-10-08,85.12,85.44,83.22,83.56,2131284,68.5806505813251,68.8384725759917,67.0498324879919,67.3237683573252,2645278.11477776,0.0,1.0
2015-10-09,85.24,85.99,84.98,85.36,2190100,68.6773338293251,69.281604129325,68.4678534586584,68.774017077325,2718278.55845339,0.0,1.0
2015-10-12,85.68,85.7732,85.03,85.03,1045736,69.0318390719917,69.1069297279383,68.5081381453251,68.5081381453251,1297932.39879586,0.0,1.0
2015-10-13,85.16,85.71,84.87,85.21,1402319,68.6128783306584,69.0560098839917,68.3792271479918,68.6531630173251,1740511.24140989,0.0,1.0
2015-10-14,85.14,85.9,84.94,85.3,1227649,68.5967644559917,69.209091693325,68.4356257093251,68.725675453325,1523716.70426316,0.0,1.0
2015-10-15,85.97,85.97,84.93,85.62,1233892,69.2654902546583,69.2654902546583,68.4275687719918,68.9834974479917,1531465.30617194,0.0,1.0
2015-10-16,86.69,86.98,85.92,86.3,1844495,69.8455897426582,70.0792409253249,69.2252055679917,69.5313691866583,2289325.24070795,0.0,1.0
2015-10-19,87.3,87.6,86.5,86.57,1439545,70.3370629199915,70.5787710399915,69.6925079333249,69.7489064946583,1786714.90225505,0.0,1.0
2015-10-20,87.42,87.62,86.95,87.06,1309225,70.4337461679915,70.5948849146582,70.0550701133249,70.1436964239915,1624966.09547105,0.0,1.0
2015-10-21,87.45,88.48,87.32,87.7,1609229,70.4579169799915,71.2877815253247,70.3531767946582,70.6593404133248,1997320.98367261,0.0,1.0
2015-10-22,89.69,89.8236,87.72,87.93,2104382,72.2626709426579,72.3703116254313,70.6754542879915,70.8446499719915,2611888.25596789,0.0,1.0
2015-10-23,90.53,90.6,89.68,90.0,1833003,72.9394536786579,72.9958522399912,72.2546140053246,72.5124359999913,2275061.7563037,0.0,1.0
2015-10-26,90.11,90.67,89.73,90.23,2297383,72.6010623106579,73.0522508013245,72.2948986919913,72.6977455586579,2851434.61460907,0.0,1.0
2015-10-27,90.33,90.38,89.09,90.11,2031642,72.7783149319912,72.8185996186579,71.779254702658,72.6010623106579,2521605.81117454,0.0,1.0
2015-10-28,87.91,89.25,86.9,88.32,3400797,70.8285360973248,71.9081656999913,70.0147854266582,71.1588705279914,4220955.00970395,0.0,1.0
2015-10-29,88.36,88.53,86.57,87.91,2476242,71.1910982773247,71.3280662119914,69.7489064946583,70.8285360973248,3073428.39785478,0.0,1.0
2015-10-30,86.99,88.65,86.96,88.36,3040209,70.0872978626582,71.4247494599914,70.0631270506582,71.1910982773247,3773405.29561071,0.0,1.0
2015-11-02,86.99,87.46,86.44,86.99,1903722,70.0872978626582,70.4659739173248,69.6441663093249,70.0872978626582,2362835.80377883,0.0,1.0
2015-11-03,86.73,87.2,86.47,86.88,1706059,69.8778174919916,70.2564935466582,69.6683371213249,69.9986715519915,2117503.12732589,0.0,1.0
2015-11-04,86.96,87.39,86.83,87.16,1594059,70.0631270506582,70.4095753559915,69.9583868653249,70.2242657973249,1978492.48920581,0.0,1.0
2015-11-05,86.98,87.39,86.5,87.31,1312124,70.0792409253249,70.4095753559915,69.6925079333249,70.3451198573248,1628564.23689882,0.0,1.0
2015-11-06,87.63,87.88,86.25,86.71,1686008,70.6029418519915,70.8043652853248,69.4910844999916,69.8617036173249,2092616.49960316,0.0,1.0
2015-11-09,86.76,87.2,86.2,87.04,1369839,69.9019883039916,70.2564935466582,69.450799813325,70.1275825493249,1700198.15635507,0.0,1.0
2015-11-10,86.95,87.3,86.31,86.47,1547193,70.0550701133249,70.3370629199915,69.5394261239916,69.6683371213249,1920323.98415103,0.0,1.0
2015-11-11,87.18,87.95,86.8,87.38,1214686,70.2403796719915,70.8607638466581,69.9342160533249,70.4015184186582,1507627.46406717,0.0,1.0
2015-11-12,86.22,87.36,86.21,87.0,1189118,69.4669136879916,70.3854045439915,69.4588567506583,70.0953547999916,1475893.32125062,0.0,1.0
2015-11-13,85.05,86.67,85.0,85.87,1289432,68.5242520199917,69.8294758679916,68.4839673333251,69.184920881325,1600399.68868256,0.0,1.0
2015-11-16,86.52,86.54,85.06,85.16,1133598,69.7086218079916,69.7247356826583,68.5323089573251,68.6128783306584,1406983.76206824,0.0,1.0
2015-11-17,85.89,86.634,85.58,86.45,1419341,69.2010347559917,69.8004708935916,68.9512696986584,69.6522232466583,1761638.37607132,0.0,1.0
2015-11-18,86.5,86.55,85.45,86.28,1390799,69.6925079333249,69.7327926199916,68.846529513325,69.5152553119916,1726213.00434611,0.0,1.0
2015-11-19,86.39,86.73,86.26,86.61,1059362,69.6038816226583,69.8778174919916,69.499141437325,69.7811342439916,1314844.53232286,0.0,1.0
2015-11-20,87.29,87.65,86.49,86.94,1800140,70.3290059826582,70.6190557266582,69.6844509959916,70.0470131759916,2234273.30451317,0.0,1.0
2015-11-23,87.35,87.63,87.0,87.26,1174416,70.3773476066582,70.6029418519915,70.0953547999916,70.3048351706582,1457645.69266453,0.0,1.0
2015-11-24,86.71,87.25,85.88,86.99,1101445,69.8617036173249,70.2967782333249,69.1929778186583,70.0872978626582,1367076.53843007,0.0,1.0
2015-11-25,86.41,86.88,86.36,86.74,752258,69.6199954973249,69.9986715519915,69.5797108106583,69.8858744293249,933677.362597613,0.0,1.0
2015-11-27,86.69,87.0369,86.23,86.48,488812,69.8455897426582,70.1250848987516,69.474970625325,69.6763940586583,606697.036078133,0.0,1.0
2015-11-30,86.26,87.08,86.18,86.97,2379412,69.499141437325,70.1598102986582,69.4346859386583,70.0711839879915,2953246.2542015,0.0,1.0
2015-12-01,87.56,87.97,86.49,86.81,1391943,70.5465432906582,70.8768777213248,69.6844509959916,69.9422729906582,1727632.89872119,0.0,1.0
2015-12-02,86.91,87.9,86.8089,87.33,1586631,70.0228423639916,70.8204791599915,69.9413867275516,70.3612337319915,1969273.10509906,0.0,1.0
2015-12-03,85.26,87.14,84.94,86.96,1585311,68.6934477039917,70.2081519226582,68.4356257093251,70.0631270506582,1967634.76543551,0.0,1.0
2015-12-04,87.43,87.54,85.44,85.44,1531130,70.4418031053249,70.5304294159915,68.8384725759917,68.8384725759917,1900387.12807851,0.0,1.0
2015-12-07,86.6,87.37,86.22,87.05,1295511,69.7730773066583,70.3934614813248,69.4669136879916,70.1356394866582,1607944.73929981,0.0,1.0
2015-12-08,86.32,86.67,85.37,85.78,1659841,69.5474830613249,69.8294758679916,68.7820740146584,69.112408445325,2060138.89810595,0.0,1.0
2015-12-09,84.95,86.61,84.48,85.65,1486533,68.870700325325,70.2164962351548,68.4896617243491,69.4382046246508,1833595.09564279,0.53,1.0
2015-12-10,85.46,86.3,84.7,85.08,1748732,69.2841677434053,69.9651729025962,68.668020218423,68.9760939809141,2157009.91420547,0.0,1.0
2015-12-11,83.33,84.91,83.14,84.29,1945425,67.5573332325996,68.8382715082207,67.403296351354,68.3356248431036,2399624.99247636,0.0,1.0
2015-12-14,84.6,84.73,83.24,83.66,1536881,68.5869481756621,68.6923418312512,67.4843683941148,67.8248709737103,1895697.88506988,0.0,1.0
2015-12-15,85.47,86.07,84.91,85.31,1830748,69.2922749476813,69.7787072042463,68.8382715082207,69.162559679264,2258174.25792622,0.0,1.0
2015-12-16,86.2,86.36,84.73,86.06,1535104,69.8841008598354,70.0138161282527,68.6923418312512,69.7705999999702,1893506.00740221,0.0,1.0
2015-12-17,84.81,86.73,84.76,86.29,1756248,68.7571994654599,70.3137826864678,68.7166634440795,69.9570656983202,2166280.68097543,0.0,1.0
2015-12-18,83.28,84.68,83.21,84.13,3879447,67.5167972112192,68.6518058098708,67.4600467812866,68.2059095746862,4785184.71706051,0.0,1.0
2015-12-21,84.14,84.19,83.28,83.81,1432790,68.2140167789623,68.2545528003427,67.5167972112192,67.9464790378516,1767304.67274257,0.0,1.0
2015-12-22,84.86,85.23,83.6559,84.76,1772474,68.7977354868403,69.0977020450554,67.8215470199571,68.7166634440795,2186294.97868823,0.0,1.0
2015-12-23,85.73,85.96,84.86,85.39,1056644,69.5030622588595,69.6895279572094,68.7977354868403,69.2274173134727,1303339.55333677,0.0,1.0
2015-12-24,85.94,86.32,85.66,85.92,640237,69.6733135486572,69.9813873111484,69.4463118289269,69.6570991401051,789713.664781778,0.0,1.0
2015-12-28,85.75,85.92,85.02,85.45,968014,69.5192766674117,69.6570991401051,68.9274507552576,69.2760605391292,1194017.03353612,0.0,1.0
2015-12-29,86.84,87.25,86.44,86.5,975897,70.4029619335047,70.7353573088241,70.0786737624614,70.1273169881179,1203740.48410127,0.0,1.0
2015-12-30,86.38,87.1,86.33,86.74,744493,70.0300305368049,70.6137492446829,69.9894945154245,70.3218898907439,918310.399796294,0.0,1.0
2015-12-31,84.72,86.34,84.55,85.78,1420087,68.6842346269751,69.9976017197006,68.5464121542817,69.5435982802399,1751635.89276934,0.0,1.0
2016-01-04,82.07,83.19,81.25,82.93,2246327,66.5358254938131,67.4438323727344,65.8710347431743,67.2330450615563,2770778.83263269,0.0,1.0
2016-01-05,82.27,83.21,81.815,82.66,2036731,66.6979695793348,67.4600467812866,66.329091784773,67.014150546102,2512248.28022225,0.0,1.0
2016-01-06,81.26,81.71,80.88,81.08,1511025,65.8791419474504,66.2439661398741,65.5710681849592,65.7332122704809,1863805.26324921,0.0,1.0
2016-01-07,78.78,80.35,78.4649,79.64,5031269,63.8685552869818,65.1413863583268,63.6130972802424,64.565774854725,6205923.55720296,0.0,1.0
2016-01-08,78.13,79.25,77.8,78.93,2486959,63.3415870090364,64.2495938879577,63.0740492679257,63.9901633511231,3067591.38577125,0.0,1.0
2016-01-11,78.51,79.03,77.7101,78.45,2127341,63.6496607715276,64.0712353938839,63.0011655014837,63.6010175458711,2624013.07226938,0.0,1.0
2016-01-12,79.47,79.5,78.435,78.86,1975167,64.4279523820315,64.4522739948598,63.588856739457,63.9334129211905,2436310.88194845,0.0,1.0
2016-01-13,77.34,79.8,77.12,79.34,1860019,62.7011178712259,64.6954901231423,62.522759377152,64.3225587264425,2294279.18263664,0.0,1.0
2016-01-14,78.99,79.51,77.5,77.6,2864121,64.0388065767796,64.4603811991359,62.8308331396432,62.911905182404,3532809.7115419,0.0,1.0
2016-01-15,77.92,78.4,76.65,76.84,2967815,63.1713357192387,63.5604815244907,62.1417207761762,62.2957576574217,3660713.23594908,0.0,1.0
2016-01-19,79.11,79.46,78.26,78.92,2522998,64.1360930280926,64.4198451777555,63.4469806646255,63.982056146847,3112044.44106963,0.0,1.0
2016-01-20,78.22,79.04,76.9,78.09,3056544,63.4145518475212,64.07934259816,62.3444008830782,63.3091581919321,3770157.86936205,0.0,1.0
2016-01-21,79.25,79.98,77.7701,78.69,2672433,64.2495938879577,64.8414198001118,63.0498087271402,63.7955904484971,3296368.15478293,0.0,1.0
2016-01-22,81.11,81.18,79.815,80.83,1940151,65.7575338833092,65.8142843132417,64.7076509295564,65.5305321635788,2393119.66731075,0.0,1.0
2016-01-25,80.09,81.01,79.99,80.37,1798479,64.9305990471487,65.6764618405483,64.8495270043879,65.157600766879,2218371.3876628,0.0,1.0
2016-01-26,80.89,81.45,80.05,80.09,1665207,65.5791753892353,66.033178828696,64.8981702300444,64.9305990471487,2053984.26299991,0.0,1.0
2016-01-27,80.48,81.83,79.89,80.98,1719699,65.2467800139159,66.3412525911871,64.768454961627,65.6521402277201,2121198.55555296,0.0,1.0
2016-01-28,80.75,81.52,80.49,81.0,2015593,65.4656745293702,66.0899292586286,65.254887218192,65.6683546362722,2486175.17378486,0.0,1.0
2016-01-29,83.09,83.12,81.17,81.52,2836363,67.3627603299736,67.3870819428018,65.8061771089657,66.0899292586286,3498571.02819962,0.0,1.0
2016-02-01,82.97,83.42,80.54,80.72,2837504,67.2654738786606,67.6302980710843,65.2954232395724,65.4413529165419,3499978.41841842,0.0,1.0
2016-02-02,82.17,82.95,81.7,82.73,3690293,66.616897536574,67.2492594701084,66.2358589355981,67.0709009760346,4551868.77538871,0.0,1.0
2016-02-03,82.15,83.24,80.81,83.12,3048627,66.6006831280218,67.4843683941148,65.5143177550267,67.3870819428018,3760392.48078864,0.0,1.0
2016-02-04,82.8,82.9,81.55,82.03,1822780,67.1276514059672,67.208723448728,66.1142508714568,66.5033966767088,2248345.9623404,0.0,1.0
2016-02-05,81.31,82.99,80.94,82.8,2248295,65.9196779688308,67.2816882872128,65.6197114106157,67.1276514059672,2773206.30322919,0.0,1.0
2016-02-08,81.25,81.5,78.98,80.4,2347026,65.8710347431743,66.0737148500764,64.0306993725035,65.1819223797073,2894988.11189937,0.0,1.0
2016-02-09,80.67,81.83,80.345,80.95,2247529,65.4008168951615,66.3412525911871,65.1373327561888,65.6278186148918,2772261.46457222,0.0,1.0
2016-02-10,80.83,82.57,80.59,81.82,1872768,65.5305321635788,66.9411857076173,65.3359592609528,66.333145386911,2310004.70226813,0.0,1.0
2016-02-11,80.21,80.55,79.08,79.38,2842420,65.0278854984617,65.3035304438485,64.1117714152643,64.3549875435468,3506042.16102634,0.0,1.0
2016-02-12,81.74,81.8752,80.57,81.27,1518711,66.2682877527024,66.377897154515,65.3197448524007,65.8872491517265,1873285.72006054,0.0,1.0
2016-02-16,83.78,84.02,82.59,83.05,2065408,67.9221574250233,68.1167303276493,66.9574001161694,67.3303315128693,2547620.52325873,0.0,1.0
2016-02-17,85.33,85.44,83.9,84.18,1907795,69.1787740878162,69.2679533348531,68.0194438763363,68.2464455960666,2353209.48508498,0.0,1.0
2016-02-18,84.91,85.7,84.76,85.48,1563108,68.8382715082207,69.4787406460313,68.7166634440795,69.3003821519574,1928048.12456905,0.0,1.0
2016-02-19,85.56,85.69,84.39,84.82,2065341,69.3652397861661,69.4706334417552,68.4166968858644,68.7653066697359,2547537.88071302,0.0,1.0
2016-02-22,86.4,86.76,85.945,85.99,1618578,70.0462449453571,70.338104299296,69.6773671507953,69.7138495700377,1996468.75159536,0.0,1.0
2016-02-23,84.85,86.48,84.69,86.12,1863451,68.7896282825642,70.1111025795657,68.6599130141469,69.8192432256267,2298512.45453054,0.0,1.0
2016-02-24,85.26,85.47,83.09,83.92,1727228,69.1220236578836,69.2922749476813,67.3627603299736,68.0356582848885,2130485.35744373,0.0,1.0
2016-02-25,85.92,86.12,84.83,86.11,1426273,69.6570991401051,69.8192432256267,68.773413874012,69.8111360213507,1759266.14333333,0.0,1.0
2016-02-26,85.66,86.57,85.224,86.54,1402965,69.4463118289269,70.1840674180505,69.0928377224897,70.1597458052222,1730516.40519146,0.0,1.0
2016-02-29,84.69,86.04,84.67,85.41,1925525,68.6599130141469,69.7543855914181,68.6436986055947,69.2436317220248,2375078.92292843,0.0,1.0
2016-03-01,86.77,86.77,85.26,85.62,1579881,70.3462115035721,70.3462115035721,69.1220236578836,69.4138830118226,1948737.13082671,0.0,1.0
2016-03-02,85.65,86.365,85.01,86.36,2059346,69.4382046246508,70.0178697303908,68.9193435509815,70.0138161282527,2540143.22307785,0.0,1.0
2016-03-03,85.65,85.72,84.85,84.85,1700511,69.4382046246508,69.4949550545834,68.7896282825642,68.7896282825642,2097530.7172371,0.0,1.0
2016-03-04,86.19,86.36,85.33,85.91,1582697,69.8759936555593,70.0138161282527,69.1787740878162,69.648991935829,1952210.58468837,0.0,1.0
2016-03-07,86.09,86.46,85.48,85.48,1400721,69.7949216127985,70.0948881710136,69.3003821519574,69.3003821519574,1727748.49664546,0.0,1.0
2016-03-08,85.49,86.14,85.05,85.6,1739047,69.3084893562335,69.8354576341789,68.9517723680859,69.3976686032704,2145063.74920187,0.0,1.0
2016-03-09,85.72,85.7699,85.0301,85.33,1636663,69.9246368812158,69.9653419603149,69.3618626513471,69.6065009924655,2006370.83891226,0.53,1.0
2016-03-10,85.2,86.75,84.36,86.21,1528377,69.5004556962155,70.7648419207358,68.8152399358302,70.3243460747739,1873623.97980782,0.0,1.0
2016-03-11,87.27,87.49,85.67,86.31,1863537,71.1890231057362,71.3684843763132,69.8838502288119,70.4059193795816,2284493.68870319,0.0,1.0
2016-03-14,87.27,87.44,86.57,86.81,1311980,71.1890231057362,71.3276977239094,70.6180099720818,70.8137859036205,1608344.7925664,0.0,1.0
2016-03-15,87.32,87.34,86.41,86.55,1195064,71.22980975814,71.2461244191016,70.4874926843894,70.6016953111203,1465018.49203766,0.0,1.0
2016-03-16,87.66,87.88,86.71,86.99,1087995,71.5071589944864,71.6866202650635,70.7322125988127,70.9606178522744,1333763.54257556,0.0,1.0
2016-03-17,88.84,89.0899,87.62,87.76,1482159,72.4697239912181,72.6735756799327,71.4745296725633,71.5887322992942,1816965.7383538,0.0,1.0
2016-03-18,88.64,89.24,88.02,89.24,3207912,72.3065773816026,72.7960172104491,71.8008228917944,72.7960172104491,3932551.22807609,0.0,1.0
2016-03-21,89.01,89.33,88.141,88.21,1575212,72.6083986093913,72.8694331847761,71.8995265906118,71.9558121709291,1931038.59615856,0.0,1.0
2016-03-22,88.64,89.01,88.4101,88.79,1215637,72.3065773816026,72.6083986093913,72.1190403538495,72.4289373388142,1490238.75257324,0.0,1.0
2016-03-23,88.53,88.79,88.21,88.56,1189072,72.216846746314,72.4289373388142,71.9558121709291,72.2413187377563,1457672.95171155,0.0,1.0
2016-03-24,88.75,88.77,87.77,88.23,1035411,72.3963080168911,72.4126226778526,71.596889629775,71.9721268318907,1269301.27747067,0.0,1.0
2016-03-28,88.3,88.96,88.23,88.8,1325131,72.0292281452561,72.5676119569874,71.9721268318907,72.437094669295,1624466.48829884,0.0,1.0
2016-03-29,89.43,89.46,88.25,88.42,1711455,72.9510064895839,72.9754784810262,71.9884414928523,72.1271161110255,2098057.6967345,0.0,1.0
2016-03-30,89.15,89.78,89.06,89.71,1506775,72.7226012361221,73.2365130564111,72.6491852617952,73.1794117430456,1847142.27718353,0.0,1.0
2016-03-31,89.71,90.0,89.07,89.07,1482384,73.1794117430456,73.4159743269881,72.6573425922759,72.6573425922759,1817241.56388341,0.0,1.0
2016-04-01,90.26,90.37,88.74,88.74,1626486,73.6280649194883,73.7177955547769,72.3881506864103,72.3881506864103,1993894.94373554,0.0,1.0
2016-04-04,89.71,90.4,89.47,90.08,1179093,73.1794117430456,73.7422675462192,72.983635811507,73.4812329708344,1445439.78300088,0.0,1.0
2016-04-05,89.75,90.69,89.395,90.69,1783667,73.2120410649687,73.9788301301617,72.9224558329012,73.9788301301617,2186581.75515064,0.0,1.0
2016-04-06,90.84,90.9429,89.34,89.69,1886283,74.1011900873734,74.1851290180206,72.8775905152569,73.1630970820841,2312377.81090911,0.0,1.0
2016-04-07,89.8,90.45,89.41,90.07,1655275,73.2528277173726,73.7830541986231,72.9346918286223,73.4730756403536,2029187.12672095,0.0,1.0
2016-04-08,90.33,90.68,89.94,90.32,1086721,73.6851662328538,73.970672799681,73.3670303441035,73.677008902373,1332201.75713239,0.0,1.0
2016-04-11,89.71,90.99,89.69,90.95,1561594,73.1794117430456,74.223550044585,73.1630970820841,74.1909207226619,1914344.40921579,0.0,1.0
2016-04-12,90.11,90.16,89.41,89.93,1503853,73.5057049622767,73.5464916146806,72.9346918286223,73.3588730136227,1843560.22297242,0.0,1.0
2016-04-13,90.24,90.54,89.7,90.54,1663479,73.6117502585268,73.8564701729501,73.1712544125648,73.8564701729501,2039244.33847586,0.0,1.0
2016-04-14,90.26,90.645,89.96,90.53,1802528,73.6280649194883,73.9421221429982,73.383345005065,73.8483128424693,2209703.28987876,0.0,1.0
2016-04-15,90.15,90.83,89.75,90.83,1750766,73.5383342841998,74.0930327568926,73.2120410649687,74.0930327568926,2146248.70737535,0.0,1.0
2016-04-18,90.7,90.76,89.71,89.96,1301015,73.9869874606425,74.0359314435272,73.1794117430456,73.383345005065,1594902.89509046,0.0,1.0
2016-04-19,90.74,91.0,90.27,91.0,1910955,74.0196167825656,74.2317073750658,73.6362222499691,74.2317073750658,2342622.99964842,0.0,1.0
2016-04-20,90.12,90.79,90.1,90.68,1898883,73.5138622927575,74.0604034349695,73.4975476317959,73.970672799681,2327824.04056683,0.0,1.0
2016-04-21,89.35,90.71,89.2303,90.62,1538920,72.8857478457377,73.9951447911233,72.7881045998828,73.9217288167963,1886548.55117935,0.0,1.0
2016-04-22,89.65,89.81,88.89,89.11,1413760,73.130467760161,73.2609850478534,72.510510643622,72.689971914199,1733116.00324599,0.0,1.0
2016-04-25,89.58,89.6301,89.0,89.54,1143191,73.0733664467955,73.1142346725042,72.6002412789105,73.0407371248724,1401427.83560632,0.0,1.0
2016-04-26,89.79,90.33,89.32,89.82,1631851,73.2446703868918,73.6851662328538,72.8612758542953,73.2691423783342,2000471.8502525,0.0,1.0
2016-04-27,90.12,90.45,89.61,89.73,2406460,73.5138622927575,73.7830541986231,73.0978384382379,73.1957264040072,2950058.23985071,0.0,1.0
2016-04-28,89.1,90.89,87.4,87.84,2953665,72.6818145837183,74.1419767397772,71.2950684019863,71.6539909431404,3620872.05729938,0.0,1.0
2016-04-29,88.44,88.89,87.77,88.4,2293003,72.143430771987,72.510510643622,71.596889629775,72.1108014500639,2810972.2971304,0.0,1.0
2016-05-02,89.43,89.6,88.21,88.24,2228290,72.9510064895839,73.0896811077571,71.9558121709291,71.9802841623715,2731641.19714309,0.0,1.0
2016-05-03,88.81,89.49,87.85,89.19,3258693,72.4452519997757,72.9999504724685,71.6621482736212,72.7552305580453,3994803.21127044,0.0,1.0
2016-05-04,88.39,88.74,87.87,88.32,1192758,72.1026441195831,72.3881506864103,71.6784629345828,72.0455428062177,1462191.58683205,0.0,1.0
2016-05-05,86.45,87.91,86.28,86.67,5092706,70.5201220063125,71.7110922565059,70.3814473881393,70.6995832768896,6243103.68692485,0.0,1.0
2016-05-06,86.85,87.12,86.09,86.14,4489637,70.8464152255436,71.0666631485245,70.2264581090046,70.2672447614084,5503806.68109532,0.0,1.0
2016-05-09,87.16,87.685,86.77,87.15,3340876,71.0992924704476,71.5275523206884,70.7811565816973,71.0911351399669,4095550.6312673,0.0,1.0
2016-05-10,88.5,88.53,87.16,87.43,4131779,72.1923747548717,72.216846746314,71.0992924704476,71.3195403934286,5065111.69277368,0.0,1.0
2016-05-11,86.67,88.49,86.66,88.19,1954758,70.6995832768896,72.1842174243909,70.6914259464088,71.9394975099676,2396320.71375136,0.0,1.0
2016-05-12,86.54,87.31,86.1101,87.31,1692622,70.5935379806395,71.2216524276593,70.2428543432709,71.2216524276593,2074970.48696118,0.0,1.0
2016-05-13,85.76,86.87,85.74,86.42,1862020,69.9572662031389,70.8627298865051,69.9409515421774,70.4956500148702,2282634.01168805,0.0,1.0
2016-05-16,86.7,87.0,85.9,86.03,1732414,70.7240552683319,70.9687751827552,70.0714688298698,70.1775141261199,2123751.15128975,0.0,1.0
2016-05-17,85.35,86.85,85.09,86.33,1508553,69.6228156534271,70.8464152255436,69.4107250609269,70.4222340405432,1849321.911813,0.0,1.0
2016-05-18,85.6,86.01,84.91,85.28,1272770,69.8267489154465,70.1611994651583,69.2638931122729,69.5657143400617,1560277.59694107,0.0,1.0
2016-05-19,85.14,85.26,84.36,84.76,1493913,69.4515117133308,69.5493996791001,68.8152399358302,69.1415331550613,1831374.86402022,0.0,1.0
2016-05-20,85.47,86.08,85.288,85.46,1381976,69.7207036191964,70.2183007785238,69.5722402044463,69.7125462887156,1694152.27598877,0.0,1.0
2016-05-23,85.25,85.7014,85.2,85.49,1076031,69.5412423486193,69.9094642465216,69.5004556962155,69.737018280158,1319096.97974818,0.0,1.0
2016-05-24,87.46,87.49,85.86,85.99,2163954,71.3440123848709,71.3684843763132,70.0388395079467,70.1448848041968,2652772.25815427,0.0,1.0
2016-05-25,87.52,88.01,87.43,87.67,1405090,71.3929563677556,71.7926655613136,71.3195403934286,71.5153163249672,1722487.52617199,0.0,1.0
2016-05-26,87.7,87.93,87.09,87.39,1042476,71.5397883164096,71.7274069174674,71.0421911570822,71.2869110715055,1277962.19910018,0.0,1.0
2016-05-27,88.04,88.08,87.53,87.74,1078085,71.817137552756,71.8497668746791,71.4011136982364,71.5724176383327,1321614.96036064,0.0,1.0
2016-05-31,87.84,88.37,87.3301,88.37,2035480,71.6539909431404,72.0863294586216,71.2380486619256,72.0863294586216,2495277.10664268,0.0,1.0
2016-06-01,88.12,88.18,87.4457,87.6,1685793,71.8823961966022,71.9313401794868,71.3323474022834,71.4582150116018,2066598.87566494,0.0,1.0
2016-06-02,88.09,88.1199,87.51,88.04,1092520,71.8579242051598,71.8823146232974,71.3847990372748,71.817137552756,1339310.70044867,0.0,1.0
2016-06-03,87.33,87.65,86.72,87.65,1399914,71.2379670886208,71.4990016640057,70.7403699292935,71.4990016640057,1716142.3130999,0.0,1.0
2016-06-06,87.69,88.0016,87.36,87.52,1392932,71.5316309859288,71.7858134037098,71.2624390800632,71.3929563677556,1707583.14044353,0.0,1.0
2016-06-07,86.87,87.97,86.79,87.7,2480957,70.8627298865051,71.7600362393905,70.7974712426589,71.5397883164096,3041383.45975637,0.0,1.0
2016-06-08,87.22,87.23,86.31,86.6,1797346,71.5805749688135,71.5887818680302,70.8337471400859,71.0717472173727,2190042.73419569,0.53,1.0
2016-06-09,87.63,87.66,86.88,87.03,1517709,71.9170578367017,71.9416785343521,71.3015403954427,71.4246438836945,1849308.68517993,0.0,1.0
2016-06-10,87.09,87.31,86.52,86.55,1635720,71.4738852789952,71.6544370617645,71.0060920236384,71.0307127212887,1993103.55445116,0.0,1.0
2016-06-13,87.16,87.67,86.91,87.02,3191446,71.5313335735127,71.9498854335689,71.3261610930931,71.4164369844777,3888735.45988247,0.0,1.0
2016-06-14,87.49,87.58,86.97,86.97,2348466,71.8021612476667,71.8760233406178,71.3754024883938,71.3754024883938,2861575.28923514,0.0,1.0
2016-06-15,87.61,88.01,87.23,87.53,2080455,71.9006440382681,72.2289200069396,71.5887818680302,71.8349888445338,2535007.37007293,0.0,1.0
2016-06-16,88.03,88.185,86.915,87.21,1469419,72.2453338053732,72.3725407432334,71.3302645427015,71.5723680695967,1790467.94798503,0.0,1.0
2016-06-17,87.61,88.15,86.93,88.09,2708741,71.9006440382681,72.3438165959746,71.3425748915266,72.2945752006739,3300565.69289829,0.0,1.0
2016-06-20,89.04,89.46,88.56,88.67,2061740,73.0742306262686,73.4189203933737,72.6802994638629,72.7705753552475,2512203.38588153,0.0,1.0
2016-06-21,89.34,89.52,88.92,89.3,1725600,73.3204376027722,73.4681617886744,72.9757478356672,73.2876100059051,2102621.16594584,0.0,1.0
2016-06-22,88.82,89.76,88.74,89.66,1504403,72.8936788434993,73.6651273698773,72.828023649765,73.5830583777094,1833095.4971676,0.0,1.0
2016-06-23,89.94,89.94,89.12,89.74,1364084,73.8128515557794,73.8128515557794,73.1398858200029,73.6487135714437,1662118.61991659,0.0,1.0
2016-06-24,86.72,88.48,86.04,86.23,4044490,71.1702300079741,72.6146442701286,70.6121608612326,70.7680919463516,4928158.48369048,0.0,1.0
2016-06-27,85.66,86.4,85.23,85.94,2609431,70.3002986909947,70.907609233037,69.9474020246729,70.5300918690647,3179557.74900047,0.0,1.0
2016-06-28,87.92,87.94,85.95,86.31,2531140,72.1550579139885,72.1714717124221,70.5382987682815,70.8337471400859,3084161.18334037,0.0,1.0
2016-06-29,89.13,89.34,88.275,88.47,2274421,73.1480927192197,73.3204376027722,72.4464028361844,72.6064373709118,2771352.41937396,0.0,1.0
2016-06-30,91.87,91.87,88.73,89.37,2944786,75.3967831046193,75.3967831046193,72.8198167505482,73.3450583004226,3588183.45664173,0.0,1.0
2016-07-01,92.75,92.97,91.79,92.0,2456786,76.1189902356965,76.2995420184658,75.331127910885,75.5034727944375,2993561.80099641,0.0,1.0
2016-07-05,93.31,93.65,92.33,92.53,2940489,76.5785765918365,76.8576111652073,75.7743004685914,75.9384384529272,3582947.61800586,0.0,1.0
2016-07-06,93.42,93.625,92.68,93.43,2299435,76.6688524832212,76.8370939171653,76.061541941179,76.677059382438,2801831.65317378,0.0,1.0
2016-07-07,93.5,93.68,92.87,93.17,1734868,76.7345076769555,76.8822318628577,76.2174730262979,76.4636800028015,2113914.1034551,0.0,1.0
2016-07-08,94.47,94.59,93.6401,94.12,2148166,77.5305769009838,77.6290596915852,76.8494863349827,77.2433354283963,2617512.34328072,0.0,1.0
2016-07-11,95.14,95.64,94.84,95.0,1822542,78.0804391485085,78.4907841093478,77.8342321720049,77.9655425594735,2220743.73262938,0.0,1.0
2016-07-12,94.81,95.73,94.75,95.58,2265507,77.8096114743545,78.5646462022989,77.7603700790538,78.4415427140471,2760490.82626244,0.0,1.0
2016-07-13,95.14,95.39,94.67,95.29,1365475,78.0804391485085,78.2856116289282,77.6947148853195,78.2035426367603,1663813.53533258,0.0,1.0
2016-07-14,95.21,95.78,95.01,95.75,1330874,78.137887443026,78.6056806983829,77.9737494586903,78.5810600007325,1621652.66667072,0.0,1.0
2016-07-15,95.06,95.77,94.93,95.7,1356035,78.0147839547742,78.5974737991661,77.908094264956,78.5400255046486,1652311.01805944,0.0,1.0
2016-07-18,94.93,95.38,94.812,95.29,879741,77.908094264956,78.2774047297114,77.8112528541979,78.2035426367603,1071952.97122761,0.0,1.0
2016-07-19,95.02,95.05,94.66,94.85,925542,77.9819563579071,78.0065770555574,77.6865079861027,77.8424390712217,1127760.89428132,0.0,1.0
2016-07-20,95.39,95.64,95.0372,95.56,1090135,78.2856116289282,78.4907841093478,77.9960722245599,78.4251289156135,1328315.32495269,0.0,1.0
2016-07-21,94.88,95.42,94.385,95.1,1262395,77.867059768872,78.3102323265785,77.4608182576411,78.0476115516414,1538211.8954475,0.0,1.0
2016-07-22,95.44,95.69,94.75,95.51,1221373,78.3266461250121,78.5318186054318,77.7603700790538,78.3840944195296,1488227.12176331,0.0,1.0
2016-07-25,95.29,95.36,94.8704,95.16,1247870,78.2035426367603,78.2609909312778,77.8591811456239,78.0968529469421,1520513.37178305,0.0,1.0
2016-07-26,95.72,96.0,95.0803,95.56,1412448,78.5564393030821,78.7862324811522,78.0314439601843,78.4251289156135,1721049.52514944,0.0,1.0
2016-07-27,94.93,95.73,94.75,95.66,2050448,77.908094264956,78.5646462022989,77.7603700790538,78.5071979077814,2498444.23068574,0.0,1.0
2016-07-28,91.73,93.0,91.37,93.0,3609572,75.2818865155842,76.3241627161161,74.9864381437799,76.3241627161161,4398216.55494057,0.0,1.0
2016-07-29,88.95,91.38,88.925,91.38,3899670,73.0003685333175,74.9946450429967,72.9798512852756,74.9946450429967,4751697.19645573,0.0,1.0
2016-08-01,88.67,89.71,87.85,88.06,3353733,72.7705753552475,73.6240928737933,72.097609619471,72.2699545030235,4086480.05953352,0.0,1.0
2016-08-02,87.97,88.94,87.86,88.7,2384471,72.1960924100725,72.9921616341008,72.1058165186878,72.7951960528979,2905446.91364397,0.0,1.0
2016-08-03,88.19,88.3,87.55,88.24,2249647,72.3766441928418,72.4669200842264,71.8514026429674,72.4176786889257,2741165.62245396,0.0,1.0
2016-08-04,88.41,88.66,88.025,88.11,1484048,72.5571959756111,72.7623684560307,72.2412303557648,72.3109889991075,1808293.1942974,0.0,1.0
2016-08-05,89.67,89.72,88.54,89.0,1959276,73.5912652769262,73.6322997730101,72.6638856654293,73.0414030294015,2387352.333988,0.0,1.0
2016-08-08,89.44,89.88,89.185,89.59,1831005,73.4025065949401,73.7636101604787,73.193230664912,73.5256100831919,2231055.78810423,0.0,1.0
2016-08-09,89.97,90.34,89.44,89.44,1332599,73.8374722534298,74.1411275244509,73.4025065949401,73.4025065949401,1623754.55674447,0.0,1.0
2016-08-10,90.04,90.1166,89.51,89.93,1102025,73.8949205479473,73.9577853959479,73.4599548894576,73.8046446565626,1342803.13537405,0.0,1.0
2016-08-11,90.4,90.65,90.01,90.09,1375864,74.1903689197516,74.3955414001713,73.8702998502969,73.9359550440312,1676472.39676803,0.0,1.0
2016-08-12,90.13,90.4,90.01,90.03,929675,73.9687826408984,74.1903689197516,73.8702998502969,73.8867136487305,1132796.90104931,0.0,1.0
2016-08-15,90.35,90.66,90.1601,90.48,919296,74.1493344236677,74.4037482993881,73.9934854075409,74.2560241134859,1120150.22448386,0.0,1.0
2016-08-16,89.56,90.25,89.55,90.04,939936,73.5009893855415,74.0672654314998,73.4927824863247,73.8949205479473,1145299.79614886,0.0,1.0
2016-08-17,89.33,89.86,88.79,89.8,1773478,73.3122307035554,73.7471963620451,72.869058145849,73.6979549667444,2160959.88649704,0.0,1.0
2016-08-18,89.83,89.9,89.39,89.57,1025356,73.7225756643948,73.7800239589123,73.3614720988562,73.5091962847583,1249382.95562677,0.0,1.0
2016-08-19,89.85,89.97,89.1,89.52,1436610,73.7389894628283,73.8374722534298,73.1234720215693,73.4681617886744,1750490.60802588,0.0,1.0
2016-08-22,89.91,90.02,89.54,89.82,1110448,73.7882308581291,73.8785067495137,73.484575587108,73.714368765178,1353066.45136893,0.0,1.0
2016-08-23,89.98,90.19,89.78,90.08,1181866,73.8456791526466,74.0180240361991,73.6815411683108,73.9277481448144,1440088.35588302,0.0,1.0
2016-08-24,89.68,89.91,89.54,89.81,1121715,73.599472176143,73.7882308581291,73.484575587108,73.7061618659612,1366795.14438974,0.0,1.0
2016-08-25,89.77,89.98,89.3,89.72,1049001,73.6733342690941,73.8456791526466,73.2876100059051,73.6322997730101,1278194.08072459,0.0,1.0
2016-08-26,89.79,90.5999,89.32,89.96,1365827,73.6897480675276,74.3544248350952,73.3040238043386,73.829265354213,1664242.44275632,0.0,1.0
2016-08-29,89.59,90.3,89.49,89.84,1108761,73.5256100831919,74.1082999275837,73.443541091024,73.7307825636116,1351010.86380115,0.0,1.0
2016-08-30,89.79,90.06,89.5,89.81,1322414,73.6897480675276,73.9113343463809,73.4517479902408,73.7061618659612,1611344.26665687,0.0,1.0
2016-08-31,89.81,90.025,89.41,89.68,1300693,73.7061618659612,73.8826101991221,73.3778858972897,73.599472176143,1584877.51054566,0.0,1.0
2016-09-01,90.63,90.63,89.66,90.02,1775623,74.3791276017377,74.3791276017377,73.5830583777094,73.8785067495137,2163573.54111048,0.0,1.0
2016-09-02,90.39,90.99,90.06,90.88,1737076,74.1821620205348,74.674575973542,73.9113343463809,74.5843000821574,2116604.5227495,0.0,1.0
2016-09-06,89.86,90.14,89.44,89.72,1728777,73.7471963620451,73.9769895401152,73.4025065949401,73.6322997730101,2106492.29914253,0.0,1.0
2016-09-07,89.96,89.99,89.15,89.2,1228772,74.2642310127027,74.2889967633739,73.5955557445803,73.636831995699,1488473.3553774,0.53,1.0
2016-09-08,89.47,90.07,89.33,89.71,1241788,73.8597237517398,74.3550387651638,73.7441502486075,74.0578497571094,1504240.29114221,0.0,1.0
2016-09-09,86.57,88.99,86.55,88.57,2013806,71.4657011868572,73.4634717410006,71.4491906864097,73.1167512316038,2439424.54246934,0.0,1.0
2016-09-12,88.14,88.24,86.33,86.46,1893661,72.7617754719833,72.8443279742206,71.2675751814876,71.3748934343961,2293886.85827584,0.0,1.0
2016-09-13,86.69,87.79,86.36,87.32,1939880,71.564764189542,72.4728417141526,71.2923409321588,72.0848449536372,2349874.25871481,0.0,1.0
2016-09-14,86.69,87.24,86.45,86.86,1173229,71.564764189542,72.0188029518473,71.3666381841724,71.7051034433455,1421191.32455498,0.0,1.0
2016-09-15,87.48,87.79,86.23,86.48,1452086,72.2169289572169,72.4728417141526,71.1850226792503,71.3914039348436,1758984.84073249,0.0,1.0
2016-09-16,86.75,87.18,86.21,87.15,2632442,71.6142956908844,71.9692714505049,71.1685121788028,71.9445056998337,3188809.45901794,0.0,1.0
2016-09-19,86.56,87.4,86.45,87.09,1690886,71.4574459366335,72.150886955427,71.3666381841724,71.8949741984913,2048255.29714273,0.0,1.0
2016-09-20,87.79,88.09,86.93,87.12,1738728,72.4728417141526,72.7204992208646,71.7628901949116,71.9197399491625,2106208.71915102,0.0,1.0
2016-09-21,88.88,88.97,87.7092,87.82,1796977,73.3726639885395,73.4469612405531,72.4061392923449,72.4976074648238,2176768.6639393,0.0,1.0
2016-09-22,89.46,89.81,89.17,89.53,1622524,73.851468501516,74.1404022593467,73.6120662450278,73.9092552530822,1965444.96656854,0.0,1.0
2016-09-23,88.47,89.24,88.4472,88.65,1431964,73.0341987293665,73.6698529965939,73.0153767588564,73.1827932333937,1734610.04959394,0.0,1.0
2016-09-26,88.19,88.45,87.86,87.91,1102582,72.8030517231019,73.017688228919,72.5306284657187,72.5719047168374,1335613.05849965,0.0,1.0
2016-09-27,88.95,89.07,88.1,88.28,1269438,73.4304507401057,73.5295137427905,72.7287544710884,72.8773489751156,1537734.12748954,0.0,1.0
2016-09-28,87.45,89.09,87.11,89.09,2095348,72.1921632065457,73.5460242432379,71.9114846989388,73.5460242432379,2538200.47026082,0.0,1.0
2016-09-29,87.21,88.17,87.1972,87.41,1629029,71.9940372011761,72.7865412226545,71.9834704808897,72.1591422056508,1973324.80039999,0.0,1.0
2016-09-30,88.2,88.49,87.17,87.39,2689838,72.8113069733257,73.0507092298139,71.9610162002812,72.1426317052033,3258336.12198328,0.0,1.0
2016-10-03,87.63,88.16,87.55,88.16,1364044,72.3407577105729,72.7782859724308,72.274715708783,72.7782859724308,1652335.13586118,0.0,1.0
2016-10-04,87.17,87.99,86.9499,87.82,1529772,71.9610162002812,72.6379467186273,71.7793181428568,72.4976074648238,1853089.80169014,0.0,1.0
2016-10-05,87.58,87.78,87.08,87.64,1315461,72.2994814594542,72.4645864639289,71.8867189482676,72.3490129607966,1593484.10326579,0.0,1.0
2016-10-06,87.56,87.7,86.78,87.25,1341061,72.2829709590068,72.398544462139,71.6390614415556,72.027058202071,1624494.67145717,0.0,1.0
2016-10-07,87.37,87.79,86.86,87.79,1580128,72.1261212047558,72.4728417141526,71.7051034433455,72.4728417141526,1914088.55840285,0.0,1.0
2016-10-10,87.77,88.23,87.63,87.74,1021300,72.4563312137052,72.8360727239969,72.3407577105729,72.4315654630339,1237152.08179136,0.0,1.0
2016-10-11,86.09,87.67,85.72,87.67,1963464,71.069449176118,72.3737787114678,70.7640049178399,72.3737787114678,2378442.74466112,0.0,1.0
2016-10-12,86.87,87.1332,86.07,86.28,1138975,71.7133586935692,71.9306368794578,71.0529386756705,71.2262989303689,1379697.73069453,0.0,1.0
2016-10-13,86.89,87.19,85.95,86.43,1367227,71.7298691940166,71.9775267007286,70.9538756729857,71.3501276837249,1656190.86392966,0.0,1.0
2016-10-14,87.56,88.05,86.91,87.32,1381436,72.2829709590068,72.6874782199697,71.7463796944641,72.0848449536372,1673402.9406262,0.0,1.0
2016-10-17,87.24,87.7,86.98,87.58,1235269,72.0188029518473,72.398544462139,71.8041664460303,72.2994814594542,1496343.49840628,0.0,1.0
2016-10-18,87.38,88.37,87.32,88.12,1109553,72.1343764549796,72.9516462271291,72.0848449536372,72.7452649715358,1344057.3815802,0.0,1.0
2016-10-19,87.43,87.73,87.34,87.58,906356,72.1756527060982,72.4233102128102,72.1013554540846,72.2994814594542,1097914.63061206,0.0,1.0
2016-10-20,86.84,87.555,86.49,87.2,1420374,71.688592942898,72.2788433338949,71.3996591850673,71.9857819509524,1720570.49938542,0.0,1.0
2016-10-21,86.72,86.82,85.48,86.49,1277715,71.5895299402132,71.6720824424505,70.5658789124703,71.3996591850673,1547760.47408798,0.0,1.0
2016-10-24,87.67,87.81,87.19,87.34,1025500,72.3737787114678,72.4893522146001,71.9775267007286,72.1013554540846,1242239.75313526,0.0,1.0
2016-10-25,87.5,87.75,87.2,87.55,1299210,72.2334394576644,72.4398207132577,71.9857819509524,72.274715708783,1573798.44921586,0.0,1.0
2016-10-26,87.19,87.74,87.02,87.26,1331494,71.9775267007286,72.4315654630339,71.8371874469252,72.0353134522948,1612905.68294596,0.0,1.0
2016-10-27,86.66,87.43,86.6265,87.36,1773701,71.5399984388708,72.1756527060982,71.5123433506213,72.1178659545321,2148573.27389154,0.0,1.0
2016-10-28,87.16,87.65,86.6,86.74,2129318,71.9527609500574,72.3572682110204,71.4904669375284,71.6060404406606,2579350.0406304,0.0,1.0
2016-10-31,87.06,87.71,86.98,87.57,2488570,71.8702084478201,72.4067997123628,71.8041664460303,72.2912262092305,3014530.06578237,0.0,1.0
2016-11-01,86.92,87.5,86.53,87.3,3065622,71.7546349446879,72.2334394576644,71.4326801859623,72.0683344531897,3713542.19062509,0.0,1.0
2016-11-02,89.98,90.89,88.1,88.1,5357148,74.2807415131502,75.0319692835099,72.7287544710884,72.7287544710884,6489382.94395814,0.0,1.0
2016-11-03,89.33,90.0,88.91,89.97,2514517,73.7441502486075,74.2972520135976,73.3974297392107,74.2724862629264,3045960.97253479,0.0,1.0
2016-11-04,89.08,89.75,88.03,88.03,2093152,73.5377689930142,74.0908707580043,72.6709677195222,72.6709677195222,2535540.34495815,0.0,1.0
2016-11-07,90.6,90.8648,89.94,90.35,2244789,74.7925670270216,75.0111660529461,74.2477205122552,74.5861857714283,2719225.87342833,0.0,1.0
2016-11-08,91.15,91.6,90.5501,90.75,1668288,75.2466057893269,75.6180920493949,74.7513733284052,74.9163957803776,2020881.20261192,0.0,1.0
2016-11-09,90.9,91.2,87.58,87.89,2861443,75.0402245337336,75.2878820404456,72.2994814594542,72.55539421639,3466209.89364274,0.0,1.0
2016-11-10,91.39,91.89,90.13,91.44,2555420,75.4447317946965,75.8574943058832,74.4045702665062,75.4860080458152,3095508.83467276,0.0,1.0
2016-11-11,91.08,91.945,90.45,90.94,2098022,75.1888190377608,75.9028981821137,74.6687382736656,75.0732455346285,2541439.62101643,0.0,1.0
2016-11-14,91.89,92.36,90.9,91.4,2961381,75.8574943058832,76.2454910663986,75.0402245337336,75.4529870449203,3587269.82192049,0.0,1.0
2016-11-15,92.34,92.62,91.88,92.13,2034154,76.2289805659512,76.4601275722157,75.8492390556595,76.0556203112528,2464073.09878021,0.0,1.0
2016-11-16,93.27,93.35,91.6025,92.34,1962015,76.9967188367583,77.0627608385482,75.6201558619509,76.2289805659512,2376687.49804748,0.0,1.0
2016-11-17,94.38,94.43,93.09,93.15,2031794,77.9130516115927,77.9543278627114,76.8481243327312,76.8976558340736,2461214.31202507,0.0,1.0
2016-11-18,94.39,94.6,93.95,94.31,1636557,77.9213068618164,78.0946671165148,77.5580758519722,77.8552648600266,1982443.84560877,0.0,1.0
2016-11-21,95.59,95.62,94.38,94.47,2251978,78.9119368886644,78.9367026393356,77.9130516115927,77.9873488636063,2727934.27087864,0.0,1.0
2016-11-22,96.39,96.59,95.34,95.65,2433464,79.5723569065631,79.7374619110377,78.7055556330711,78.9614683900068,2947777.39504978,0.0,1.0
2016-11-23,96.65,97.43,96.47,96.59,2968015,79.7869934123801,80.4309029298313,79.6383989083529,79.7374619110377,3595305.91994321,0.0,1.0
2016-11-25,96.92,97.15,96.5,96.68,724798,80.0098851684209,80.1997559235668,79.6631646590241,79.8117591630513,877984.289217877,0.0,1.0
2016-11-28,96.57,96.94,96.0,96.63,1968349,79.7209514105903,80.0263956688684,79.2504021478375,79.7704829119327,2384360.1909742,0.0,1.0
2016-11-29,97.04,97.37,96.43,96.71,1590936,80.1089481711057,80.3813714284889,79.605377907458,79.8365249137225,1927180.83266115,0.0,1.0
2016-11-30,96.02,97.54,96.01,97.14,2812477,79.2669126482849,80.5217106822924,79.2586573980612,80.191500673343,3406894.9138748,0.0,1.0
2016-12-01,95.77,96.195,95.2,95.99,2056944,79.0605313926916,79.4113795272003,78.5899821299388,79.2421468976137,2491679.77257246,0.0,1.0
2016-12-02,95.24,96.1,94.99,95.46,1711203,78.6230031308338,79.3329546500748,78.4166218752404,78.8046186357559,2072866.30159368,0.0,1.0
2016-12-05,96.05,96.2224,95.45,95.86,2485664,79.2916783989561,79.4339989128133,78.7963633855322,79.1348286447052,3011009.88175252,0.0,1.0
2016-12-06,96.0,96.45,95.15,96.15,1817753,79.2504021478375,79.6218884079055,78.5487058788202,79.3742309011935,2201935.67818711,0.0,1.0
2016-12-07,97.57,97.72,95.33,95.33,2245264,81.0170256957163,81.1415778516491,79.1570468337874,79.1570468337874,2704004.57926936,0.57,1.0
2016-12-08,98.19,98.359,97.36,97.53,2075682,81.5318412735717,81.6721700359225,80.8426526774105,80.9838117874676,2499774.47333898,0.0,1.0
2016-12-09,98.22,98.3047,97.57,98.07,3350650,81.5567517047582,81.6270821554749,81.0170256957163,81.4321995488255,4035237.25652256,0.0,1.0
2016-12-12,98.06,98.55,97.842,98.13,1769933,81.4238960717633,81.8307664478102,81.2428802718077,81.4820204111986,2131556.43924276,0.0,1.0
2016-12-13,98.4,99.25,98.04,98.64,2093816,81.7062142918775,82.412009842163,81.4072891176389,81.9054977413699,2521613.51722891,0.0,1.0
2016-12-14,97.69,98.85,97.52,98.4,1896926,81.1166674204625,82.0798707596757,80.9755083104054,81.7062142918775,2284495.98378413,0.0,1.0
2016-12-15,98.76,99.13,97.51,97.82,1717955,82.0051394661161,82.3123681174168,80.9672048333433,81.2246126222709,2068958.56655551,0.0,1.0
2016-12-16,100.85,101.58,99.34,100.32,5682594,83.7405661721123,84.3467199976516,82.4867411357227,83.3004818878166,6843631.83934208,0.0,1.0
2016-12-19,101.09,101.6,100.58,100.72,1993229,83.9398496216047,84.363326951776,83.5163722914333,83.6326209703039,2400475.10828681,0.0,1.0
2016-12-20,102.33,102.66,101.4,101.74,2396875,84.9694807773153,85.2434955203673,84.1972574105323,84.4795756306465,2886591.94461597,0.0,1.0
2016-12-21,102.47,102.82,101.69,102.26,2042866,85.0857294561859,85.3763511533622,84.4380582453356,84.91135643788,2460253.68011676,0.0,1.0
2016-12-22,102.6,102.808,101.89,102.64,1568211,85.1936746579942,85.3663869808876,84.6041277865793,85.226888566243,1888619.65686911,0.0,1.0
2016-12-23,102.93,102.96,102.51,102.52,777989,85.4676894010463,85.4925998322328,85.1189433644346,85.1272468414968,936943.637194194,0.0,1.0
2016-12-27,103.31,103.78,102.78,102.86,929959,85.7832215294092,86.1734849513318,85.3431372451135,85.409565061611,1119963.35154029,0.0,1.0
2016-12-28,103.05,103.88,103.02,103.53,1559082,85.5673311257924,86.2565197219536,85.5424206946059,85.9658980247772,1877625.46740892,0.0,1.0
2016-12-29,103.45,103.85,103.0,103.27,1264492,85.8994702082798,86.2316092907671,85.5258137404815,85.7500076211605,1522846.38173928,0.0,1.0
2016-12-30,102.78,103.44,102.0,103.38,2008839,85.3431372451135,85.8911667312176,84.6954660342633,85.8413458688445,2419274.46171803,0.0,1.0
2017-01-03,103.5,103.58,102.31,102.38,2227449,85.9409875935907,86.0074154100881,84.9528738231909,85.0109981626262,2682549.71178843,0.0,1.0
2017-01-04,103.66,103.98,103.25,103.41,2498459,86.0738432265856,86.3395544925754,85.7334006670361,85.866256300031,3008931.05537555,0.0,1.0
2017-01-05,103.04,103.89,102.4,103.46,2215362,85.5590276487303,86.2648231990158,85.0276051167506,85.9077736853419,2667993.15926293,0.0,1.0
2017-01-06,103.11,103.27,102.27,103.23,2016595,85.6171519881655,85.7500076211605,84.9196599149422,85.7167937129117,2428615.12701032,0.0,1.0
2017-01-09,102.47,103.24,102.47,102.95,1379273,85.0857294561859,85.7250971899739,85.0857294561859,85.4842963551706,1661078.83440993,0.0,1.0
2017-01-10,102.2,103.04,102.04,102.25,1639355,84.8615355755069,85.5590276487303,84.728679942512,84.9030529608178,1974299.42628043,0.0,1.0
2017-01-11,103.2,103.58,102.27,102.27,1783842,85.6918832817252,86.0074154100881,84.9196599149422,84.9196599149422,2148307.25326421,0.0,1.0
2017-01-12,103.8,103.92,102.24,102.98,1546666,86.1900919054561,86.2897336302023,84.8947494837556,85.5092067863572,1862672.69532679,0.0,1.0
2017-01-13,103.77,104.09,103.17,103.77,1628270,86.1651814742696,86.4308927402595,85.6669728505386,86.1651814742696,1960949.59714622,0.0,1.0
2017-01-17,103.07,103.536,102.89,103.32,1276993,85.5839380799168,85.9708801110145,85.4344754927975,85.7915250064714,1537901.52057616,0.0,1.0
2017-01-18,102.91,103.49,102.73,103.49,1485900,85.4510824469219,85.9326841165285,85.3016198598026,85.9326841165285,1789491.30451311,0.0,1.0
2017-01-19,102.97,103.265,102.7,102.79,1530993,85.500903309295,85.7458558826294,85.2767094286161,85.3514407221757,1843797.47006558,0.0,1.0
2017-01-20,103.24,103.74,102.8,103.0,1653207,85.7250971899739,86.140271043083,85.3597441992379,85.5258137404815,1990981.59436046,0.0,1.0
2017-01-23,102.2,103.1,101.86,102.81,1486737,84.8615355755069,85.6088485111034,84.5792173553927,85.3680476763001,1790499.31596872,0.0,1.0
2017-01-24,103.24,103.35,102.14,102.25,1687913,85.7250971899739,85.8164354376579,84.8117147131338,84.9030529608178,2032778.54248243,0.0,1.0
2017-01-25,102.7,103.65,102.38,103.46,1979432,85.2767094286161,86.0655397495234,85.0109981626262,85.9077736853419,2383859.17751868,0.0,1.0
2017-01-26,102.04,102.66,102.0,102.41,2119697,84.728679942512,85.2434955203673,84.6954660342633,85.0359085938127,2552782.38757826,0.0,1.0
2017-01-27,101.71,102.15,101.18,101.44,1804455,84.45466519946,84.820018190196,84.0145809151643,84.230471318781,2173131.79344856,0.0,1.0
2017-01-30,101.97,102.01,100.9,101.56,1648288,84.6705556030767,84.7037695113255,83.7820835574232,84.3301130435272,1985057.57004732,0.0,1.0
2017-01-31,100.99,102.1325,100.77,101.79,2610235,83.8568148509828,84.8054871053372,83.6741383556148,84.5210930159574,3143544.54218709,0.0,1.0
2017-02-01,95.25,97.32,94.11,96.03,8013700,79.09061901729,80.8094387691618,78.1440226322011,79.7382902281402,9651017.20639124,0.0,1.0
2017-02-02,96.32,97.19,95.03,95.23,3975500,79.9790910629435,80.7014935673534,78.907942521922,79.0740120631656,4787753.33541415,0.0,1.0
2017-02-03,96.87,97.4,96.51,97.21,2936592,80.4357823013636,80.8758665856592,80.136857127125,80.7181005214778,3536581.09489385,0.0,1.0
2017-02-06,96.47,97.07,96.07,96.68,1770640,80.1036432188762,80.6018518426072,79.7715041363889,80.2780162371821,2132407.88977933,0.0,1.0
2017-02-07,96.29,96.86,95.91,96.5,1521355,79.954180631757,80.4274788243014,79.638648503394,80.1285536500628,1832190.28439165,0.0,1.0
2017-02-08,96.58,97.06,96.05,96.19,1297972,80.1949814665603,80.593548365545,79.7548971822646,79.8711458611351,1563166.83996332,0.0,1.0
2017-02-09,97.65,97.99,96.31,96.77,3380808,81.0834535122138,81.365771732328,79.9707875858813,80.3527475307417,4071556.981108,0.0,1.0
2017-02-10,97.82,98.3,97.46,97.7,1214696,81.2246126222709,81.6231795212557,80.9256874480323,81.1249708975247,1462876.32386221,0.0,1.0
2017-02-13,98.58,98.6,98.06,98.06,1500759,81.8556768789968,81.8722838331212,81.4238960717633,81.4238960717633,1807386.21755825,0.0,1.0
2017-02-14,99.44,99.6,98.32,98.42,1615005,82.5697759063445,82.7026315393394,81.63978647538,81.7228212460019,1944974.36183135,0.0,1.0
2017-02-15,99.65,99.655,98.54,98.89,1579762,82.7441489246503,82.7483006631814,81.8224629707481,82.1130846679245,1902530.69668231,0.0,1.0
2017-02-16,99.88,99.88,99.19,99.59,1314754,82.9351288970805,82.9351288970805,82.3621889797899,82.6943280622773,1583377.65029533,0.0,1.0
2017-02-17,99.68,99.7,98.82,99.6,1577550,82.7690593558369,82.7856663099613,82.0549603284892,82.7026315393394,1899866.75242928,0.0,1.0
2017-02-21,99.22,99.59,98.75,99.39,2099415,82.3870994109765,82.6943280622773,81.9968359890539,82.5282585210336,2528356.47558005,0.0,1.0
2017-02-22,100.42,100.68,99.09,99.09,1677855,83.3835166584384,83.5994070620552,82.2791542091681,82.2791542091681,2020665.54460856,0.0,1.0
2017-02-23,101.64,101.78,100.49,100.79,1459263,84.3965408600247,84.5127895388952,83.4416409978737,83.6907453097392,1757411.97220386,0.0,1.0
2017-02-24,103.0,103.01,101.3,101.63,1774494,85.5258137404815,85.5341172175437,84.1142226399105,84.3882373829625,2137049.31887119,0.0,1.0
2017-02-27,102.7,103.14,102.47,102.93,1188346,85.2767094286161,85.6420624193521,85.0857294561859,85.4676894010463,1431142.62988959,0.0,1.0
2017-02-28,102.62,102.81,102.24,102.68,2060663,85.2102816121186,85.3680476763001,84.8947494837556,85.2601024744917,2481686.86993197,0.0,1.0
2017-03-01,104.53,104.71,103.23,103.66,1828233,86.7962457309955,86.9457083181148,85.7167937129117,86.0738432265856,2201767.98985391,0.0,1.0
2017-03-02,104.07,104.3729,103.86,104.14,1697190,86.4142857861351,86.6657981063486,86.2399127678292,86.4724101255704,2043950.97052737,0.0,1.0
2017-03-03,104.5,104.61,103.63,103.95,1216370,86.7713352998089,86.8626735474929,86.048932795399,86.3146440613889,1464892.34677342,0.0,1.0
2017-03-06,104.95,105.0,103.88,103.88,1678307,87.1449917676072,87.1865091529181,86.2565197219536,86.2565197219536,2021209.89488087,0.0,1.0
2017-03-07,104.27,104.85,103.9,104.54,1881528,86.5803553273787,87.0619569969853,86.273126676078,86.8045492080577,2265951.94508241,0.0,1.0
2017-03-08,103.71,104.13,103.34,103.62,1577185,86.5886588044409,86.9393215823588,86.2797415953228,86.5135167806014,1889044.80804374,0.57,1.0
2017-03-09,103.4,104.08,102.92,103.57,1393832,86.3298362778825,86.897576013559,85.9290788174049,86.4717712118016,1669437.06850193,0.0,1.0
2017-03-10,104.55,104.63,103.54,103.87,1556780,87.2899843602767,87.3567772703563,86.4467238705218,86.7222446246001,1864605.08834812,0.0,1.0
2017-03-13,104.84,104.9,104.14,104.49,1802650,87.5321086593153,87.582203341875,86.9476706961187,87.239889677717,2159091.4339282,0.0,1.0
2017-03-14,103.97,104.76,103.69,104.66,1848326,86.8057357621996,87.4653157492357,86.571960576921,87.3818246116361,2213799.03681068,0.0,1.0
2017-03-15,104.67,104.79,103.655,104.27,1500187,87.3901737253961,87.4903630905155,86.5427386787612,87.0562091749981,1796821.84616561,0.0,1.0
2017-03-16,104.25,104.89,103.9,104.65,1231091,87.0395109474782,87.573854228115,86.74729196588,87.3734754978762,1474516.97916185,0.0,1.0
2017-03-17,105.11,105.2,104.03,104.31,2890349,87.7575347308339,87.8326767546735,86.8558304447593,87.0896056300379,3461863.23854489,0.0,1.0
2017-03-20,104.45,105.18,104.22,105.17,1323403,87.2064932226772,87.8159785271535,87.0144636061983,87.8076294133936,1585082.0075638,0.0,1.0
2017-03-21,103.12,104.96,102.9899,104.9,1612663,86.0960610926039,87.6322980244346,85.9874391225869,87.582203341875,1931537.94087202,0.0,1.0
2017-03-22,103.68,103.74,102.89,103.35,2011038,86.5636114631611,86.6137061457208,85.904031476125,86.2880907090827,2408684.39192528,0.0,1.0
2017-03-23,103.52,104.248,103.1,103.49,1010177,86.4300256430019,87.0378411247262,86.079362865084,86.404978301722,1209921.23121587,0.0,1.0
2017-03-24,103.38,104.17,103.06,103.75,1359886,86.3131380503626,86.9727180373986,86.0459664100442,86.6220552594807,1628778.86096518,0.0,1.0
2017-03-27,102.91,103.26,102.37,102.73,1504466,85.9207297036449,86.2129486852432,85.4698775606076,85.7704456559658,1801946.94102362,0.0,1.0
2017-03-28,103.28,103.62,102.21,102.53,1485979,86.2296469127631,86.5135167806014,85.3362917404484,85.6034633807668,1779804.47113815,0.0,1.0
2017-03-29,102.13,103.03,101.88,102.91,2245094,85.2694988303688,86.0209190687643,85.0607709863701,85.9207297036449,2689020.73267889,0.0,1.0
2017-03-30,102.17,102.445,101.77,102.07,1225705,85.3028952854086,85.5324959138072,84.9689307350106,85.2194041478091,1468065.99507556,0.0,1.0
2017-03-31,102.39,102.62,101.98,102.14,1374619,85.4865757881275,85.6786054046064,85.1442621239696,85.2778479441288,1646425.04524725,0.0,1.0
2017-04-03,101.27,102.57,101.02,102.23,1637602,84.5514750470131,85.6368598358066,84.3427472030144,85.3529899679683,1961408.17706359,0.0,1.0
2017-04-04,101.45,101.53,100.86,101.33,1143284,84.7017590946922,84.7685520047718,84.2091613828552,84.6015697295728,1369347.73303035,0.0,1.0
2017-04-05,101.93,103.01,101.2417,101.81,1693915,85.1025165551698,86.0042208412444,84.5278470550725,85.0023271900504,2028856.05431031,0.0,1.0
2017-04-06,101.75,101.91,101.45,101.89,1087075,84.9522325074907,85.0858183276499,84.7017590946922,85.06912010013,1302024.41990264,0.0,1.0
2017-04-07,102.19,102.4167,101.46,101.87,1601267,85.3195935129285,85.5088679218666,84.7101082084522,85.0524218726101,1917888.58798541,0.0,1.0
2017-04-10,102.14,102.68,101.79,102.16,979983,85.2778479441288,85.7287000871661,84.9856289625305,85.2945461716487,1173756.91381869,0.0,1.0
2017-04-11,102.09,102.43,101.33,101.88,908733,85.236102375329,85.5199722431673,84.6015697295728,85.0607709863701,1088418.51497954,0.0,1.0
2017-04-12,101.95,102.1,101.49,101.73,1812265,85.1192147826897,85.244451489089,84.735155549732,84.9355342799708,2170607.62627681,0.0,1.0
2017-04-13,101.26,102.26,101.24,102.26,1218656,84.5431259332532,85.3780373092482,84.5264277057333,85.3780373092482,1459623.18281708,0.0,1.0
2017-04-17,101.86,102.0,101.36,101.95,1215383,85.0440727588502,85.1609603514895,84.6266170708527,85.1192147826897,1455703.00626409,0.0,1.0
2017-04-18,101.93,102.47,100.08,101.57,1570970,85.1025165551698,85.5533686982071,83.5579305095791,84.8019484598116,1881600.90420114,0.0,1.0
2017-04-19,102.07,102.56,101.78,102.1,1113025,85.2194041478091,85.6285107220467,84.9772798487706,85.244451489089,1333105.56305879,0.0,1.0
2017-04-20,103.04,103.32,102.23,102.34,1218209,86.0292681825243,86.2630433678029,85.3529899679683,85.4448302193278,1459087.79665173,0.0,1.0
2017-04-21,102.69,103.48,102.49,103.04,1528866,85.737049200926,86.3966291879621,85.570066925727,86.0292681825243,1831171.59971379,0.0,1.0
2017-04-24,104.14,104.19,103.1,104.0,1887063,86.9476706961187,86.9894162649185,86.079362865084,86.8307831034794,2260195.57794517,0.0,1.0
2017-04-25,105.01,105.22,104.0901,104.14,1297922,87.6740435932344,87.8493749821934,86.9060086184566,86.9476706961187,1554562.60067509,0.0,1.0
2017-04-26,104.86,105.15,104.31,104.51,1417865,87.5488068868352,87.7909311858737,87.0896056300379,87.2565879052369,1698222.15957984,0.0,1.0
2017-04-27,105.16,105.675,104.65,105.26,1501265,87.7992802996337,88.2292596582711,87.3734754978762,87.8827714372331,1798113.0011684,0.0,1.0
2017-04-28,104.49,105.28,104.29,105.03,1573742,87.239889677717,87.899469664753,87.072907402518,87.6907418207543,1884921.01706545,0.0,1.0
2017-05-01,103.97,104.41,103.59,104.29,1403831,86.8057357621996,87.1730967676374,86.4884694393215,87.072907402518,1681413.18990534,0.0,1.0
2017-05-02,104.01,104.43,103.6,104.19,2222864,86.8391322172394,87.1897949951573,86.4968185530815,86.9894162649185,2662395.15224108,0.0,1.0
2017-05-03,97.51,99.62,95.5,98.95,6336000,81.4122082732719,83.1738712766214,79.734036407522,82.6144806547047,7588829.40413784,0.0,1.0
2017-05-04,99.1,99.13,97.59,98.31,3339770,82.739717361104,82.7647647023838,81.4790011833515,82.0801373740679,4000149.11285629,0.0,1.0
2017-05-05,99.29,99.53,98.64,99.35,1852437,82.898350522543,83.0987292527818,82.3556581281463,82.9484452051027,2218722.91270721,0.0,1.0
2017-05-08,96.7,99.65,96.42,99.5,4581224,80.735930058716,83.1989186179012,80.5021548734374,83.073681911502,5487078.18783806,0.0,1.0
2017-05-09,97.08,97.43,96.17,96.63,2502837,81.0531963815941,81.3454153631923,80.2934270294386,80.6774862623963,2997727.74926833,0.0,1.0
2017-05-10,96.63,97.5,95.85,96.97,2916746,80.6774862623963,81.403859159512,80.0262553891202,80.9613561302346,3493479.76786639,0.0,1.0
2017-05-11,96.46,96.6,95.87,96.53,2995725,80.5355513284772,80.6524389211165,80.0429536166401,80.5939951247968,3588075.43666522,0.0,1.0
2017-05-12,97.17,97.3,96.25,96.57,1940901,81.1283384054336,81.236876884313,80.3602199395182,80.6273915798366,2324679.06870589,0.0,1.0
2017-05-15,98.45,98.54,96.7601,97.01,3328395,82.1970249667072,82.2721669905468,80.7861082324133,80.9947525852744,3986524.91233986,0.0,1.0
2017-05-16,98.32,98.76,98.15,98.39,2192147,82.0884864878279,82.4558474932657,81.9465515539087,82.1469302841475,2625604.42105312,0.0,1.0
2017-05-17,97.3,98.08,97.23,97.7,2801983,81.236876884313,81.8881077575891,81.1784330879933,81.570841434711,3356024.46027373,0.0,1.0
2017-05-18,98.35,98.65,96.8,97.15,2183202,82.1135338291077,82.3640072419062,80.8194211963155,81.1116401779137,2614890.70908658,0.0,1.0
2017-05-19,98.62,98.92,97.89,98.34,2780930,82.3389599006264,82.5894333134249,81.72947459615,82.1051847153478,3330808.61029814,0.0,1.0
2017-05-22,99.45,99.56,98.44,98.48,1989728,83.0319363427022,83.1237765940617,82.1886758529473,82.2220723079871,2383160.72484791,0.0,1.0
2017-05-23,99.53,99.54,99.06,99.37,1386524,83.0987292527818,83.1070783665418,82.7063209060642,82.9651434326226,1660684.04367784,0.0,1.0
2017-05-24,99.98,100.06,99.4325,99.49,1934130,83.4744393719796,83.5412322820592,83.0173253936223,83.065332797742,2316569.22591937,0.0,1.0
2017-05-25,101.16,101.43,100.03,100.27,1831378,84.4596347956537,84.6850608671723,83.5161849407793,83.7165636710181,2193499.87634014,0.0,1.0
2017-05-26,101.35,101.53,100.91,101.23,1918377,84.6182679570927,84.7685520047718,84.2509069516549,84.5180785919733,2297701.3550855,0.0,1.0
2017-05-30,101.53,101.66,100.535,101.21,1728298,84.7685520047718,84.8770904836512,83.9378151856568,84.5013803644534,2070037.67069328,0.0,1.0
2017-05-31,102.37,102.5,101.51,101.7,3112944,85.4698775606076,85.578416039487,84.7518537772519,84.910486938691,3728472.37383751,0.0,1.0
2017-06-01,103.35,103.4,102.01,103.0,2423608,86.2880907090827,86.3298362778825,85.1693094652494,85.9958717274845,2902832.64749111,0.0,1.0
2017-06-02,100.98,101.075,98.5,100.12,7832110,84.3093507479746,84.3886673286941,82.238770535507,83.5913269646189,9380768.09729198,0.0,1.0
2017-06-05,101.1,101.625,100.885,101.1,3014188,84.409540113094,84.8478685854913,84.2300341672551,84.409540113094,3610189.16098476,0.0,1.0
2017-06-06,101.2,101.715,100.65,101.0,1986585,84.4930312506935,84.9230106093309,84.0338299938962,84.3260489754945,2379396.25344368,0.0,1.0
2017-06-07,100.94,101.5,100.69,101.01,2338732,84.7518537772519,85.2220443668622,84.541947264033,84.8106276009532,2785444.77269432,0.57,1.0
2017-06-08,100.77,101.265,100.44,101.11,2575658,84.6091173482631,85.0247322444364,84.3320407508142,84.8945902062407,3067625.15429229,0.0,1.0
2017-06-09,100.11,101.26,99.85,100.86,4264674,84.0549641533653,85.0205341141721,83.8366613796176,84.6846836930219,5079254.01480178,0.0,1.0
2017-06-12,101.54,101.56,100.02,100.37,1993194,85.2556294089772,85.2724219300347,83.9793978086065,84.2732669271129,2373906.80431349,0.0,1.0
2017-06-13,101.87,102.08,101.15,101.61,2344370,85.5327060064261,85.70902747753,84.9281752483558,85.3144032326785,2792159.66676019,0.0,1.0
2017-06-14,101.25,102.31,100.83,102.19,2674244,85.0121378536433,85.9021414696913,84.6594949114356,85.8013863433463,3185041.71093959,0.0,1.0
2017-06-15,102.17,102.3,100.6,100.88,1581401,85.7845938222888,85.8937452091626,84.4663809192742,84.7014762140794,1883458.70710435,0.0,1.0
2017-06-16,103.49,103.72,101.65,101.65,3516779,86.8929002120844,87.0860142042458,85.3479882747935,85.3479882747935,4188506.2855732,0.0,1.0
2017-06-19,104.11,104.16,103.255,103.73,1979490,87.4134683648672,87.455449667511,86.6955880896587,87.0944104647745,2357585.25265002,0.0,1.0
2017-06-20,102.48,103.39,102.44,102.52,3564635,86.0448778986802,86.8089376067969,86.0112928565651,86.0784629407952,4245503.08770446,0.0,1.0
2017-06-21,102.5,103.74,102.05,103.74,3062996,86.0616704197377,87.1028067253033,85.6838386959437,87.1028067253033,3648047.82975716,0.0,1.0
2017-06-22,101.91,102.69,101.37,102.69,2311034,85.5662910485411,86.221199369784,85.1128929799884,86.221199369784,2752456.27751228,0.0,1.0
2017-06-23,101.41,102.03,101.28,101.81,2416889,85.1464780221034,85.6670461748862,85.0373266352296,85.4823284432536,2878530.25965883,0.0,1.0
2017-06-26,102.21,102.275,101.44,101.66,2311232,85.8181788644038,85.8727545578407,85.1716668036897,85.3563845353223,2752692.09677887,0.0,1.0
2017-06-27,101.5,102.6099,101.49,101.84,2811433,85.2220443668622,86.1539453229487,85.2136481063334,85.5075172248399,3348434.68752739,0.0,1.0
2017-06-28,102.68,102.84,100.56,101.8,2906190,86.2128031092553,86.3471432777153,84.4327958771592,85.4739321827248,3461290.88068086,0.0,1.0
2017-06-29,101.46,102.54,101.07,102.4,3642617,85.1884593247472,86.0952554618527,84.8610051641257,85.9777078144501,4338380.1485495,0.0,1.0
2017-06-30,102.46,102.81,101.76,102.19,2913113,86.0280853776227,86.3219544961291,85.4403471406098,85.8013863433463,3469536.21796678,0.0,1.0
2017-07-03,102.42,103.14,101.91,101.98,1591065,85.9945003355076,86.599031093578,85.5662910485411,85.6250648722424,1894968.59292424,0.0,1.0
2017-07-05,104.07,104.12,101.88,102.81,2746475,87.3798833227522,87.421864625396,85.5411022669549,86.3219544961291,3271069.29399591,0.0,1.0
2017-07-06,103.44,103.76,102.8,103.76,2705276,86.8509189094406,87.1195992463608,86.3135582356003,87.1195992463608,3222001.02144898,0.0,1.0
2017-07-07,105.14,105.41,103.42,103.75,2684151,88.278283199329,88.5049822336053,86.8341263883831,87.111202985832,3196841.01131393,0.0,1.0
2017-07-10,103.66,105.37,103.64,105.0,5384349,87.0356366410733,88.4713971914903,87.0188441200157,88.1607355519264,6412794.10227931,0.0,1.0
2017-07-11,101.84,103.605,101.15,103.23,5064628,85.5075172248399,86.9894572081651,84.9281752483558,86.6745974383368,6032004.3460479,0.0,1.0
2017-07-12,102.5,103.46,102.3299,102.8,2994793,86.0616704197377,86.8677114304981,85.9188500281436,86.3135582356003,3566817.62046765,0.0,1.0
2017-07-13,101.63,102.68,101.42,102.49,4567519,85.331195753736,86.2128031092553,85.1548742826322,86.0532741592089,5439944.34707867,0.0,1.0
2017-07-14,101.35,101.9,101.24,101.61,2783660,85.0961004589309,85.5578947880124,85.0037415931146,85.3144032326785,3315356.86686558,0.0,1.0
2017-07-17,101.7,101.81,101.22,101.38,3113180,85.3899695774373,85.4823284432536,84.9869490720571,85.1212892405171,3707817.29478047,0.0,1.0
2017-07-18,101.305,101.38,100.51,100.94,2191814,85.0583172865515,85.1212892405171,84.3908145745155,84.7518537772519,2610464.49487083,0.0,1.0
2017-07-19,102.75,103.07,101.2,101.5,3555283,86.2715769329565,86.5402572698767,84.9701565509995,85.2220443668622,4234364.79588042,0.0,1.0
2017-07-20,103.34,103.47,102.83,102.93,3038783,86.7669563041531,86.8761076910269,86.3387470171866,86.4227096224741,3619209.9918684,0.0,1.0
2017-07-21,104.58,104.94,102.68,102.68,3489338,87.8080926097187,88.1103579887539,86.2128031092553,86.2128031092553,4155823.87903516,0.0,1.0
2017-07-24,103.54,104.44,102.46,104.34,4945714,86.9348815147282,87.6905449623161,86.0280853776227,87.6065823570286,5890377.01136391,0.0,1.0
2017-07-25,103.18,104.05,102.705,103.69,3011088,86.632616135693,87.3630908016947,86.2337937605772,87.0608254226595,3586225.06970555,0.0,1.0
2017-07-26,105.98,106.06,103.023,103.56,5268371,88.9835690837444,89.0507391679744,86.5007948453916,86.9516740357857,6274663.56237669,0.0,1.0
2017-07-27,115.63,120.0,103.5,103.5,29475900,97.0859604939929,100.755126345059,86.9012964726132,86.9012964726132,35105985.4551358,0.0,1.0
2017-07-28,117.38,117.66,114.995,115.25,7788142,98.555306086525,98.7904013813301,96.5527979504169,96.7669025939002,9275726.942164,0.0,1.0
2017-07-31,118.91,121.77,117.87,118.0,8051400,99.8399339474245,102.241264458648,98.966722852434,99.0758742393078,9589268.90420581,0.0,1.0
2017-08-01,116.78,119.38,116.33,118.79,5458565,98.0515304547997,100.234558192276,97.6736987310057,99.7391788210794,6501185.83303353,0.0,1.0
2017-08-02,115.25,116.44,114.12,115.65,9910675,96.7669025939002,97.766057596822,95.8181251541509,97.1027530150504,11803677.3228494,0.0,1.0
2017-08-03,111.77,113.85,111.0,113.69,8716377,93.8450039298935,95.5914261198745,93.1984918691793,95.4570859514144,10381260.7650141,0.0,1.0
2017-08-04,111.39,113.92,110.1,113.5,8066687,93.5259460298008,95.6501999435758,92.4428284215914,95.2975570013681,9607475.81899561,0.0,1.0
2017-08-07,112.17,114.0,111.05,111.5,3803391,94.1808543510437,95.7173700278058,93.2404731718231,93.6183048956171,4529863.0110088,0.0,1.0
2017-08-08,108.51,112.56,108.07,112.2,9359212,91.1078229975194,94.5083085116651,90.7383875342542,94.2060431326299,11146881.3621817,0.0,1.0
2017-08-09,109.66,110.11,108.06,108.84,7502604,92.0733929583262,92.4512246821202,90.7299912737254,91.3848995949683,8935649.3575987,0.0,1.0
2017-08-10,108.9,109.84,107.9,108.8,4163394,91.4352771581408,92.2245256478438,90.5956511052653,91.3513145528533,4958628.88692117,0.0,1.0
2017-08-11,108.81,109.68,108.22,108.77,4600501,91.359710813382,92.0901854793837,90.8643314421855,91.326125771267,5479226.12006207,0.0,1.0
2017-08-14,109.69,109.93,108.9,109.34,4362920,92.0985817399124,92.3000919926026,91.4352771581408,91.804712621406,5196265.62927412,0.0,1.0
2017-08-15,111.58,111.775,109.43,110.02,5782014,93.6854749798471,93.8492020601579,91.8802789661648,92.3756583373614,6886415.66111269,0.0,1.0
2017-08-16,111.1,111.8899,110.54,111.82,2493478,93.2824544744669,93.9456750936332,92.8122638848566,93.8869852325372,2969748.24859295,0.0,1.0
2017-08-17,104.68,110.95,104.62,110.69,9729687,87.8920552150063,93.1565105665356,87.8416776518337,92.9382077927879,11588119.4570827,0.0,1.0
2017-08-18,104.41,104.96,103.43,104.2,5160073,87.6653561807299,88.1271505098114,86.8425226489119,87.489034709626,6145679.95160245,0.0,1.0
2017-08-21,102.89,104.84,102.84,104.52,4273291,86.3891245803591,88.0263953834663,86.3471432777153,87.7577150465462,5089516.91692409,0.0,1.0
2017-08-22,103.72,105.1,103.36,104.87,2916895,87.0860142042458,88.2446981572139,86.7837488252106,88.0515841650526,3474040.60415995,0.0,1.0
2017-08-23,103.46,103.92,102.811,103.43,2482542,86.8677114304981,87.2539394148209,86.322794122182,86.8425226489119,2956723.40263618,0.0,1.0
2017-08-24,104.59,105.21,103.36,103.6,2978187,87.8164888702475,88.3370570230303,86.7837488252106,86.9852590779007,3547039.76824031,0.0,1.0
2017-08-25,104.59,105.43,104.46,104.87,1576764,87.8164888702475,88.5217747546629,87.7073374833736,88.0515841650526,1877936.01044181,0.0,1.0
2017-08-28,104.76,105.24,104.53,104.88,1639729,87.9592252992363,88.3622458046165,87.7661113070749,88.0599804255813,1952927.72822422,0.0,1.0
2017-08-29,105.12,105.34,103.76,103.99,2430137,88.2614906782715,88.4462084099041,87.1195992463608,87.3127132385222,2894308.7124053,0.0,1.0
2017-08-30,105.93,106.305,104.66,105.28,1976326,88.9415877811006,89.2564475509289,87.8752626939487,88.3958308467315,2353816.90841015,0.0,1.0
2017-08-31,106.47,106.81,105.96,106.49,2069421,89.3949858496534,89.680458707631,88.9667765626869,89.4117783707109,2464693.64893192,0.0,1.0
2017-09-01,107.35,107.58,106.36,106.53,2191038,90.1338567761838,90.3269707683452,89.3026269838371,89.4453634128259,2609540.27390681,0.0,1.0
2017-09-05,106.43,107.56,105.94,106.64,5381827,89.3614008075384,90.3101782472877,88.9499840416294,89.5377222786422,6409790.38414627,0.0,1.0
2017-09-06,108.05,109.125,106.62,107.05,5135192,90.7215950131966,91.6241930200378,89.5209297575847,89.8819689603212,6116046.52144056,0.0,1.0
2017-09-07,108.92,109.49,108.12,108.41,3896613,91.9306565293374,92.4117479195478,91.2554405430771,91.5002063380964,4616730.74013735,0.57,1.0
2017-09-08,108.41,109.44,107.91,108.77,3107638,91.5002063380964,92.3695469204065,91.0781963466837,91.8040535319135,3681948.36998669,0.0,1.0
2017-09-11,107.5,109.0,106.85,108.83,5551106,90.7321481537253,91.9981781279634,90.1835351648889,91.8546947308831,6576984.09155872,0.0,1.0
2017-09-12,107.92,108.69,106.36,107.05,3070470,91.086636546512,91.7365319332875,89.7699653733044,90.3523391614539,3637911.49792641,0.0,1.0
2017-09-13,107.2,107.97,107.16,107.88,1899804,90.4789421588777,91.1288375456533,90.4451813595647,91.052875747199,2250899.31359257,0.0,1.0
2017-09-14,106.79,107.23,106.33,106.64,1817835,90.1328939659194,90.5042627583625,89.7446447738197,90.0062909684955,2153781.94472933,0.0,1.0
2017-09-15,106.78,107.79,106.25,106.89,3096288,90.1244537660911,90.9769139487447,89.6771231751937,90.2172959642019,3668500.82107676,0.0,1.0
2017-09-18,106.55,106.96,106.25,106.83,3529959,89.9303291700413,90.2763773629997,89.6771231751937,90.1666547652324,4182316.8548492,0.0,1.0
2017-09-19,107.48,107.71,106.7,106.95,1776492,90.7152677540688,90.9093923501187,90.0569321674651,90.2679371631714,2104798.50732112,0.0,1.0
2017-09-20,106.83,107.94,106.32,107.63,2317696,90.1666547652324,91.1035169461685,89.7362045739914,90.8418707514926,2746020.29236503,0.0,1.0
2017-09-21,106.79,107.37,106.71,107.08,1507162,90.1328939659194,90.6224255559581,90.0653723672933,90.3776597609387,1785694.68812194,0.0,1.0
2017-09-22,108.16,108.55,106.29,106.43,1798003,91.2892013423901,91.618369135692,89.7108839745067,89.8290467721022,2130284.87072213,0.0,1.0
2017-09-25,108.82,108.9,107.42,107.91,3396050,91.8462545310548,91.9137761296808,90.6646265550993,91.0781963466837,4023660.65863955,0.0,1.0
2017-09-26,108.27,109.52,108.23,109.15,1517506,91.3820435405009,92.4370685190326,91.3482827411879,92.1247811253872,1797950.32212408,0.0,1.0
2017-09-27,109.64,109.94,108.128,108.53,3826055,92.5383509169716,92.7915569118192,91.2621927029397,91.6014887360355,4533133.19335438,0.0,1.0
2017-09-28,109.02,109.51,108.047,109.13,1911837,92.0150585276199,92.4286283192043,91.1938270843308,92.1079007257307,2265156.08504924,0.0,1.0
2017-09-29,109.32,109.74,109.0,109.11,1201973,92.2682645224675,92.6227529152541,91.9981781279634,92.0910203260742,1424104.90800988,0.0,1.0
2017-10-02,109.32,109.5,108.53,109.22,1842903,92.2682645224675,92.420188119376,91.6014887360355,92.1838625241849,2183482.66332616,0.0,1.0
2017-10-03,110.71,110.98,109.35,109.66,1821109,93.4414522985947,93.6693376939576,92.2935851219522,92.5552313166281,2157660.99980696,0.0,1.0
2017-10-04,111.4,111.44,109.7,110.65,1816466,94.0238260867442,94.0575868860572,92.5889921159411,93.3908110996252,2152159.94521764,0.0,1.0
2017-10-05,113.57,113.63,111.48,111.92,1898806,95.8553494494752,95.9059906484448,94.0913476853703,94.4627164778134,2249716.87713336,0.0,1.0
2017-10-06,113.48,113.73,112.59,113.51,1673849,95.779387651021,95.9903926467273,95.0282098663064,95.8047082505057,1983186.45773859,0.0,1.0
2017-10-09,113.57,114.06,113.16,113.45,1883794,95.8553494494752,96.2689192410597,95.5093012565168,95.7540670515362,2231930.56839011,0.0,1.0
2017-10-10,114.11,114.14,113.19,113.62,1009547,96.3111202402009,96.3364408396857,95.5346218560016,95.8975504486165,1196117.41492251,0.0,1.0
2017-10-11,113.09,114.39,112.41,114.26,1648185,95.4502198577191,96.547445835392,94.8762862693978,96.4377232376247,1952779.59472323,0.0,1.0
2017-10-12,113.59,113.64,112.91,112.99,1130576,95.8722298491317,95.914430848273,95.2982962608105,95.3658178594365,1339513.30893305,0.0,1.0
2017-10-13,113.86,114.4,112.24,114.18,1238488,96.1001152444946,96.5558860352203,94.7328028723175,96.3702016389987,1467368.10170556,0.0,1.0
2017-10-16,114.58,114.72,113.66,113.91,1060325,96.7078096321288,96.8259724297244,95.9313112479295,96.1423162436358,1256279.49761399,0.0,1.0
2017-10-17,113.72,114.13,113.24,114.1,1288723,95.981952446899,96.3280006398574,95.5768228551429,96.3026800403727,1526886.8347003,0.0,1.0
2017-10-18,113.93,114.47,113.55,113.69,1338307,96.1591966432924,96.6149674340181,95.8384690498187,95.9566318474143,1585634.25894257,0.0,1.0
2017-10-19,114.62,114.65,113.29,113.95,1035076,96.7415704314419,96.7668910309266,95.6190238542841,96.1760770429489,1226364.32911824,0.0,1.0
2017-10-20,115.93,116.08,114.56,114.99,1657748,97.8472366089431,97.9738396063669,96.6909292324723,97.0538578250872,1964109.89518364,0.0,1.0
2017-10-23,117.01,117.8,115.46,116.26,1987820,98.7587781903945,99.4255539768265,97.4505472170151,98.1257632032754,2355181.20476933,0.0,1.0
2017-10-24,116.46,117.3,116.06,116.69,1857970,98.2945671998405,99.0035439854138,97.9569592067104,98.4886917958903,2201334.13640333,0.0,1.0
2017-10-25,116.34,116.72,115.14,116.28,1773427,98.1932848019015,98.5140123953751,97.180460822511,98.1426436029319,2101167.0767124,0.0,1.0
2017-10-26,117.3,117.85,116.71,117.26,1604374,99.0035439854138,99.4677549759677,98.5055721955468,98.9697831861008,1900872.05593091,0.0,1.0
2017-10-27,118.25,118.47,116.28,116.9,1559750,99.8053629690979,99.9910473653195,98.1426436029319,98.6659359922837,1848001.26980258,0.0,1.0
2017-10-30,116.98,118.17,116.55,118.09,1375492,98.7334575909097,99.7378413704719,98.3705289982948,99.6703197718458,1629691.27270607,0.0,1.0
2017-10-31,116.26,117.14,116.01,116.88,1812763,98.1257632032754,98.8685007881617,97.9147582075691,98.6490555926271,2147772.60833539,0.0,1.0
2017-11-01,115.4,116.77,114.69,116.4,2738013,97.3999060180456,98.5562133945164,96.8006518302396,98.243926000871,3244014.42586053,0.0,1.0
2017-11-02,114.34,115.49,112.12,115.0,3545859,96.5052448362508,97.4758678164999,94.6315204743785,97.0622980249155,4201155.27138381,0.0,1.0
2017-11-03,112.24,114.7,111.84,114.57,2904325,94.7328028723175,96.8090920300679,94.3951948791874,96.6993694323006,3441061.89320043,0.0,1.0
2017-11-06,111.33,112.1899,110.265,111.72,2913261,93.9647446879464,94.690517471178,93.0658634062374,94.2939124812483,3451649.3202541,0.0,1.0
2017-11-07,112.75,112.9,109.44,110.33,4362028,95.1632530635584,95.2898560609823,92.3695469204065,93.1207247051211,5168157.25783901,0.0,1.0
2017-11-08,112.59,113.42,112.52,112.93,1380908,95.0282098663064,95.7287464520514,94.9691284675086,95.315176660467,1636108.18238855,0.0,1.0
2017-11-09,111.97,113.15,110.77,112.04,1508552,94.5049174769547,95.5008610566886,93.4920934975642,94.5639988757524,1787341.56856113,0.0,1.0
2017-11-10,111.09,112.13,110.95,111.71,2106969,93.7621798920684,94.6399606742067,93.6440170944728,94.2854722814201,2496349.66336571,0.0,1.0
2017-11-13,111.53,112.055,110.55,110.98,3696741,94.1335486845115,94.5766591754948,93.3064091013427,93.6693376939576,4379921.18104263,0.0,1.0
2017-11-14,112.08,112.23,110.94,111.31,1987798,94.5977596750655,94.7243626724893,93.6355768946446,93.9478642882899,2355155.13903576,0.0,1.0
2017-11-15,110.66,112.23,110.38,112.2,1574422,93.3992512994535,94.7243626724893,93.1629257042624,94.6990420730045,1865384.74448156,0.0,1.0
2017-11-16,111.03,111.48,110.47,111.0,1861971,93.7115386930988,94.0913476853703,93.2388875027166,93.6862180936141,2206074.54549484,0.0,1.0
2017-11-17,111.06,111.22,110.2683,110.98,1952465,93.7368592925836,93.8719024898357,93.0686486721808,93.6693376939576,2313292.38611642,0.0,1.0
2017-11-20,110.53,111.375,110.4,111.18,1394177,93.2895287016862,94.0027255871736,93.1798061039189,93.8381416905226,1651829.37414941,0.0,1.0
2017-11-21,110.56,111.35,110.31,111.14,1689317,93.3148493011709,93.9816250876029,93.1038443054646,93.8043808912096,2001513.03805038,0.0,1.0
2017-11-22,110.21,110.73,109.79,110.41,2106043,93.019442307182,93.4583326982512,92.6649539143954,93.1882463037471,2495252.53294363,0.0,1.0
2017-11-24,110.02,110.435,109.51,110.09,868554,92.8590785104452,93.2093468033178,92.4286283192043,92.918159909243,1029068.05250336,0.0,1.0
2017-11-27,110.14,110.64,109.835,110.41,1463437,92.9603609083843,93.382370899797,92.7029348136225,93.1882463037471,1733889.04265175,0.0,1.0
2017-11-28,111.22,111.44,110.14,110.2,1957347,93.8719024898357,94.0575868860572,92.9603609083843,93.0110021073538,2319076.6093568,0.0,1.0
2017-11-29,113.33,114.4826,110.82,111.14,3920895,95.6527846535972,96.6256020858017,93.5342944967055,93.8043808912096,4645500.20116209,0.0,1.0
2017-11-30,114.46,114.77,112.85,112.98,7299060,96.6065272341898,96.8681734288657,95.247655061841,95.3573776596083,8647970.60321539,0.0,1.0
2017-12-01,113.75,115.36,112.26,113.95,2615560,96.0072730463838,97.3661452187326,94.749683271974,96.1760770429489,3098931.36800438,0.0,1.0
2017-12-04,114.81,116.74,114.37,115.38,2897901,96.9019342281787,98.5308927950316,96.5305654357355,97.3830256183891,3433450.69899802,0.0,1.0
2017-12-05,115.68,117.29,115.28,117.29,2274142,97.6362316132367,98.9951037855856,97.2986236201066,98.9951037855856,2694417.24873305,0.0,1.0
2017-12-06,115.92,116.93,115.53,115.87,1990813,97.8387964091148,98.6912565917684,97.5096286158129,97.7965954099735,2358727.32934091,0.0,1.0
2017-12-07,115.88,116.25,115.34,115.81,2365635,98.3367681989817,98.6507533925753,97.8785195380614,98.2773655947884,2787663.13781338,0.63,1.0
2017-12-08,116.02,116.4,115.48,116.39,998369,98.4555734073685,98.7780446872754,97.9973247464482,98.7695586009621,1176477.54587483,0.0,1.0
2017-12-11,117.82,118.61,116.22,118.0,1844273,99.9830689437697,100.653469762524,98.6252951336353,100.13581849741,2173290.4096213,0.0,1.0
2017-12-12,117.05,117.92,116.9,117.92,1308203,99.3296402976425,100.067929806903,99.2023490029424,100.067929806903,1541585.78135548,0.0,1.0
2017-12-13,117.02,117.63,116.7,117.29,1188550,99.3041820387025,99.8218333038162,99.0326272766756,99.5333063691627,1400586.7441292,0.0,1.0
2017-12-14,116.46,117.84,116.29,117.02,1653179,98.8289612051555,100.000041116396,98.6846977378287,99.3041820387025,1948105.33260929,0.0,1.0
2017-12-15,118.19,118.69,116.34,117.75,3165048,100.297054137363,100.72135845303,98.7271281693954,99.9236663395763,3729691.02968546,0.0,1.0
2017-12-18,118.64,119.39,117.95,118.57,2367546,100.678928021464,101.315384494964,100.093388065843,100.61952541727,2789915.05928745,0.0,1.0
2017-12-19,118.34,119.26,118.09,119.26,1896973,100.424345432063,101.205065372891,100.21219327423,101.205065372891,2235392.06408735,0.0,1.0
2017-12-20,117.86,118.91,117.7,118.46,897461,100.017013289023,100.908052351924,99.8812359080096,100.526178467823,1057567.60756631,0.0,1.0
2017-12-21,117.4,118.29,116.91,117.93,1235782,99.6266533186094,100.381915000497,99.2108350892558,100.076415893216,1456244.91004457,0.0,1.0
2017-12-22,116.88,117.96,116.61,117.32,1125468,99.1853768303157,100.101874152156,98.9562524998556,99.5587646281027,1326250.9458934,0.0,1.0
2017-12-26,117.57,117.73,116.88,117.15,1614620,99.7709167859362,99.9066941669496,99.1853768303157,99.4145011607759,1902667.42569172,0.0,1.0
2017-12-27,117.26,117.8,116.91,117.78,781559,99.5078481102227,99.966096771143,99.2108350892558,99.9491245985163,920988.746922616,0.0,1.0
2017-12-28,117.31,117.59,116.63,117.59,700019,99.5502785417894,99.7878889585629,98.9732246724822,99.7878889585629,824902.050430003,0.0,1.0
2017-12-29,117.19,117.63,116.64,116.64,1001100,99.4484455060293,99.8218333038162,98.9817107587956,98.9817107587956,1179695.75495162,0.0,1.0
2018-01-02,115.99,116.45,115.25,116.03,2440987,98.4301151484285,98.8204751188421,97.8021447612414,98.4640594936818,2876457.89810417,0.0,1.0
2018-01-03,117.25,117.7,115.6,116.18,1515596,99.4993620239093,99.8812359080096,98.0991577822082,98.591350788382,1785977.59207037,0.0,1.0
2018-01-04,118.37,118.9,117.47,117.63,1232661,100.449803691003,100.89956626561,99.6860559228028,99.8218333038162,1452567.12515675,0.0,1.0
2018-01-05,118.3,118.77,117.26,118.55,1445863,100.39040108681,100.789247143537,99.5078481102227,100.602553244643,1703804.25865709,0.0,1.0
2018-01-08,117.94,118.58,117.39,118.37,2672696,100.08490197953,100.628011503584,99.6181672322961,100.449803691003,3149503.67143758,0.0,1.0
2018-01-09,118.76,119.03,117.5,117.74,2315916,100.780761057224,101.009885387684,99.7115141817428,99.915180253263,2729074.29230299,0.0,1.0
2018-01-10,117.65,118.4,117.05,118.28,1725521,99.8388054764429,100.475261949943,99.3296402976425,100.373428914183,2033353.11035848,0.0,1.0
2018-01-11,117.18,117.78,116.28,117.76,1147955,99.4399594197159,99.9491245985163,98.6762116515153,99.9321524258896,1352749.61579811,0.0,1.0
2018-01-12,118.47,118.93,117.34,117.81,1638779,100.534664554137,100.92502452455,99.5757368007294,99.9745828574563,1931136.37958631,0.0,1.0
2018-01-16,119.39,119.79,118.16,118.52,1863670,101.315384494964,101.654827947498,100.271595878423,100.577094985703,2196147.82502316,0.0,1.0
2018-01-17,122.05,122.18,119.58,120.0,2033069,103.572683454312,103.683002576386,101.476620134917,101.833035760078,2395767.52454674,0.0,1.0
2018-01-18,120.9,122.9,120.55,121.58,1302822,102.596783528278,104.294000790946,102.299770507311,103.173837397585,1535244.81356266,0.0,1.0
2018-01-19,121.44,121.98,120.35,121.19,1885883,103.055032189199,103.513280850119,102.130048781045,102.842880031365,2222323.61346061,0.0,1.0
2018-01-22,122.77,122.85,121.55,121.65,1166071,104.183681668873,104.25157035938,103.148379138645,103.233240001779,1374097.50142062,0.0,1.0
2018-01-23,122.1,122.78,121.41,121.84,1607569,103.615113885879,104.192167755186,103.029573930259,103.394475641732,1894358.53070804,0.0,1.0
2018-01-24,120.86,122.7,120.68,122.7,1257911,102.562839183025,104.12427906468,102.410089629385,104.12427906468,1482321.71292273,0.0,1.0
2018-01-25,120.63,121.46,120.1,120.91,1283850,102.367659197818,103.072004361825,101.917896623211,102.605269614592,1512888.21795489,0.0,1.0
2018-01-26,122.33,122.64,120.7,121.32,1110916,103.810293871086,104.073362546799,102.427061802012,102.953199153439,1309102.87614407,0.0,1.0
2018-01-29,120.76,122.11,120.73,122.02,1001939,102.477978319892,103.623599972192,102.452520060952,103.547225195372,1180684.4321451,0.0,1.0
2018-01-30,120.81,121.73,119.61,121.11,1554982,102.520408751458,103.301128692286,101.502078393858,102.774991340858,1832390.03538726,0.0,1.0
2018-01-31,123.63,125.24,120.27,120.27,3097088,104.91348509182,106.279744988268,102.062160090538,102.062160090538,3649606.99861313,0.0,1.0
2018-02-01,120.42,122.59,119.2,122.59,2470391,102.189451385238,104.030932115233,101.154148855011,104.030932115233,2911107.55745748,0.0,1.0
2018-02-02,118.57,120.97,118.49,119.8,2784039,100.61952541727,102.656186132472,100.551636726763,101.663314033811,3280710.20869019,0.0,1.0
2018-02-05,114.07,119.64,113.61,118.98,2220583,96.8007865762672,101.527536652798,96.4104266058536,100.967454956117,2616733.93129331,0.0,1.0
2018-02-06,112.95,113.58,110.3,112.41,3280449,95.8503449091732,96.3849683469136,93.6015320361381,95.3920962482528,3865679.51217189,0.0,1.0
2018-02-07,113.56,115.68,111.69,112.09,2394387,96.3679961742869,98.167046472715,94.7810980336924,95.120541486226,2821544.48068259,0.0,1.0
2018-02-08,108.25,113.37,108.15,113.37,2408408,91.8618843419035,96.2067605343335,91.7770234787701,96.2067605343335,2838066.8202892,0.0,1.0
2018-02-09,111.43,112.39,107.61,109.37,3158441,94.5604597895455,95.3751240756262,91.3187748178497,92.8123260089975,3721905.34408665,0.0,1.0
2018-02-12,111.65,113.26,111.04,111.97,2025681,94.747153688439,96.1134135848867,94.2295024233253,95.0187084504659,2387061.50892633,0.0,1.0
2018-02-13,111.82,112.13,110.33,110.98,1259612,94.8914171557658,95.1544858314793,93.6269902950782,94.1785859054452,1484326.17049857,0.0,1.0
2018-02-14,112.71,112.87,109.85,111.27,1588053,95.646678837653,95.7824562186665,93.2196581520378,94.4246824085321,1871360.88576384,0.0,1.0
2018-02-15,115.51,115.63,112.75,113.49,1775499,98.0227830053882,98.1246160411483,95.6806231829064,96.3085935700935,2092247.16134336,0.0,1.0
2018-02-16,116.18,116.71,115.08,115.5,1392852,98.591350788382,99.041113362989,97.6578812939146,98.0142969190748,1641336.12194173,0.0,1.0
2018-02-20,115.41,116.64,114.83,115.69,1075317,97.9379221422548,98.9817107587956,97.4457291360811,98.1755325590283,1267153.03179234,0.0,1.0
2018-02-21,116.1,118.19,115.44,115.44,1808975,98.5234620978752,100.297054137363,97.9633804011948,97.9633804011948,2131695.26352373,0.0,1.0
2018-02-22,115.43,117.27,115.07,116.41,1192288,97.9548943148815,99.516334196536,97.6493952076012,98.7865307735888,1404991.60151808,0.0,1.0
2018-02-23,117.65,117.81,115.58,116.27,1536662,99.8388054764429,99.9745828574563,98.0821856095816,98.667725565202,1810801.75626357,0.0,1.0
2018-02-26,117.9,118.9,117.61,117.87,1318597,100.050957634276,100.89956626561,99.8048611311895,100.025499375336,1553834.06591943,0.0,1.0
2018-02-27,116.47,119.18,116.46,117.95,1156374,98.8374472914688,101.137176682384,98.8289612051555,100.093388065843,1362670.56131897,0.0,1.0
2018-02-28,115.32,117.35,115.3,117.04,1325127,97.8615473654347,99.5842228870427,97.844575192808,99.3211542113292,1561529.01475554,0.0,1.0
2018-03-01,113.79,115.94,112.78,115.33,1746501,96.5631761594937,98.3876847168618,95.7060814418464,97.8700334517481,2058075.93219334,0.0,1.0
2018-03-02,113.6,113.92,112.19,113.15,1712607,96.4019405195403,96.6734952815672,95.2054023493594,96.02006663544,2018135.25901551,0.0,1.0
2018-03-05,115.66,116.1,112.71,112.75,1968925,98.1500743000883,98.5234620978752,95.646678837653,95.6806231829064,2320180.26602548,0.0,1.0
2018-03-06,115.41,116.0,114.23,115.61,1322553,97.9379221422548,98.4386012347418,96.9365639572807,98.1076438685216,1558495.81440268,0.0,1.0
2018-03-07,115.18,115.4,113.71,114.82,1403130,97.742742157048,97.9294360559415,96.495287468987,97.4372430497677,1653447.71216188,0.0,1.0
2018-03-08,116.96,117.01,114.7,115.02,1561779,99.7878889585628,99.8305479398208,97.8597030057042,98.1327204857549,1830539.49478631,0.63,1.0
2018-03-09,118.83,118.87,117.22,117.7,1815878,101.38333485761,101.417462042616,100.009715661104,100.41924188118,2128365.40683001,0.0,1.0
2018-03-12,117.53,119.17,117.42,118.8,1575715,100.274201344903,101.673415930164,100.180351586136,101.357739468855,1846873.68701155,0.0,1.0
2018-03-13,117.39,118.71,117.03,118.34,1566192,100.154756197381,101.280953302591,99.847611532324,100.965276841282,1835711.9108519,0.0,1.0
2018-03-14,116.1,117.97,115.48,117.61,1884373,99.0541544809263,100.649600379973,98.525183113328,100.342455714916,2208647.44589917,0.0,1.0
2018-03-15,116.48,118.08,114.71,114.71,2423423,99.3783627384867,100.743450138741,97.8682348019557,97.8682348019557,2840460.47108683,0.0,1.0
2018-03-16,117.16,117.84,116.67,117.05,2626711,99.9585248835946,100.538687028703,99.5404668672668,99.8646751248271,3078731.51507969,0.0,1.0
2018-03-19,114.48,116.91,113.55,116.1,2007536,97.6720034881693,99.7452299773049,96.8785464367716,99.0541544809263,2353005.08919977,0.0,1.0
2018-03-20,115.56,116.04,114.68,114.99,1885968,98.5934374833407,99.0029637034168,97.842639413201,98.1071250970002,2210516.92326709,0.0,1.0
2018-03-21,116.36,117.22,115.2,115.55,3975483,99.2759811834676,100.009715661104,98.2862928182835,98.5849056870891,4659608.46083317,0.0,1.0
2018-03-22,113.14,115.68,113.07,115.11,2117938,96.5287427904566,98.6958190383597,96.4690202166955,98.2095066520192,2482405.74147093,0.0,1.0
2018-03-23,109.2,114.43,109.14,113.46,2944700,93.1672150673313,97.6293445069113,93.1160242898217,96.8017602705074,3451442.00959114,0.0,1.0
2018-03-26,114.06,114.36,110.95,110.95,2812273,97.3136680456026,97.5696219331502,94.660279411359,94.660279411359,3296226.16043703,0.0,1.0
2018-03-27,112.26,115.24,111.66,114.41,4200431,95.7779447203169,98.3204200032899,95.2660369452217,97.6122809144081,4923266.89027369,0.0,1.0
2018-03-28,111.76,113.2,111.29,112.64,2573798,95.3513549077376,96.5799335679661,94.950360483913,96.1021529778772,3016712.92199601,0.0,1.0
2018-03-29,113.48,114.64,111.23,111.88,1914578,96.8188238630105,97.8085122281946,94.8991697064034,95.4537364627566,2244050.30727714,0.0,1.0
2018-04-02,113.3,115.72,111.78,115.25,3450705,96.665251530482,98.729946223366,95.3684185002407,98.3289517995415,4044523.44880844,0.0,1.0
2018-04-03,114.04,114.51,112.68,113.98,2544584,97.2966044530994,97.697598876924,96.1362801628836,97.2454136755899,2982471.59796702,0.0,1.0
2018-04-04,116.72,117.04,112.58,112.96,8453429,99.5831258485248,99.8561433285755,96.0509622003677,96.375170457928,9908146.83183212,0.0,1.0
2018-04-05,117.51,118.7,116.92,117.65,2809059,100.2571377524,101.272421506339,99.7537617735565,100.376582899922,3292459.07563422,0.0,1.0
2018-04-06,113.7,116.88,113.35,116.41,2334083,97.0065233805454,99.7196345885502,96.7079105117399,99.3186401647256,2735746.29676114,0.0,1.0
2018-04-09,114.44,116.26,113.97,114.49,2016370,97.6378763031629,99.1906632209517,97.2368818793383,97.6805352844208,2363359.29801993,0.0,1.0
2018-04-10,115.91,116.79,115.24,115.97,2732232,98.8920503521462,99.6428484222859,98.3204200032899,98.9432411296557,3202411.21497919,0.0,1.0
2018-04-11,115.58,115.94,114.36,114.64,1356193,98.6105010758438,98.917645740901,97.5696219331502,97.8085122281946,1589574.99688031,0.0,1.0
2018-04-12,115.26,116.71,115.18,116.04,1694343,98.337483595793,99.5745940522732,98.2692292257804,99.0029637034168,1985915.91973943,0.0,1.0
2018-04-13,115.27,116.2,114.48,115.95,1565595,98.3460153920446,99.1394724434422,97.6720034881693,98.9261775371526,1835012.17543582,0.0,1.0
2018-04-16,116.91,117.51,115.8,116.44,2425330,99.7452299773049,100.2571377524,98.7982005933787,99.3442355534803,2842695.63932546,0.0,1.0
2018-04-17,117.89,119.0,117.33,118.35,3523587,100.58134600996,101.528375393887,100.103565419872,100.973808637533,4129947.42970397,0.0,1.0
2018-04-18,118.61,119.59,117.6,118.02,2008129,101.195635340075,102.03175137273,100.333923918664,100.692259361231,2353700.13627135,0.0,1.0
2018-04-19,117.75,119.03,117.15,118.38,1955392,100.461900862438,101.553970782641,99.949993087343,100.999404026288,2291887.83034552,0.0,1.0
2018-04-20,116.84,118.11,115.97,117.5,2213909,99.6855074035438,100.769045527495,98.9432411296557,100.248605956149,2594892.01888543,0.0,1.0
2018-04-23,117.1,117.76,116.95,117.26,1725056,99.9073341060851,100.47043265869,99.7793571623113,100.04384284611,2021914.20086843,0.0,1.0
2018-04-24,116.32,118.7,115.44,118.05,1417604,99.2418539984613,101.272421506339,98.4910559283216,100.717854749986,1661553.97784645,0.0,1.0
2018-04-25,116.7,116.82,115.3,116.36,1656098,99.5660622560216,99.6684438110406,98.3716107807994,99.2759811834676,1941089.48592382,0.0,1.0
2018-04-26,118.69,118.71,116.5,116.98,1598222,101.263889710087,101.280953302591,99.3954263309898,99.804952551066,1873253.82940632,0.0,1.0
2018-04-27,119.88,120.09,118.25,118.44,2079672,102.279173464026,102.45834118531,100.888490675018,101.050594803798,2437554.69384672,0.0,1.0
2018-04-30,118.08,120.14,118.06,120.0,2827977,100.743450138741,102.501000166568,100.726386546237,102.381555019045,3314632.60092963,0.0,1.0
2018-05-01,118.8,119.14,112.58,112.65,2527396,101.357739468855,101.647820541409,96.0509622003677,96.1106847741288,2962325.78166625,0.0,1.0
2018-05-02,122.06,123.99,120.28,123.01,5422012,104.139105046872,105.785741723429,102.62044531409,104.949625690773,6355065.02981877,0.0,1.0
2018-05-03,123.1,123.59,120.58,121.67,4370421,105.026411857037,105.444469873365,102.876399201637,103.80636499306,5122509.8105068,0.0,1.0
2018-05-04,125.36,125.93,121.97,122.5,2999507,106.954597809896,107.440910196236,104.062318880608,104.514504081942,3515680.53379383,0.0,1.0
2018-05-07,125.57,125.86,124.88,125.35,2677150,107.133765531179,107.381187622475,106.54507158982,106.946066013644,3137850.36709239,0.0,1.0
2018-05-08,125.77,126.03,124.85,125.6,2766682,107.304401456211,107.526228158752,106.519476201065,107.159360919934,3242789.5819539,0.0,1.0
2018-05-09,127.04,127.92,125.87,126.09,3047187,108.387939580163,109.138737650302,107.389719418727,107.577418936262,3571565.60019016,0.0,1.0
2018-05-10,127.39,127.7,126.78,127.49,2386375,108.686552448968,108.951038132767,108.166112877621,108.771870411484,2797037.02436176,0.0,1.0
2018-05-11,127.34,127.91,126.61,127.58,1578080,108.64389346771,109.130205854051,108.021072341344,108.848656577748,1849645.67069501,0.0,1.0
2018-05-14,126.68,127.72,126.22,127.56,1884040,108.080794915106,108.968101725271,107.688332287533,108.831592985245,2208257.14121984,0.0,1.0
2018-05-15,127.07,129.51,125.28,125.96,2413837,108.413534968917,110.495293254305,106.886343439883,107.466505584991,2829224.85350137,0.0,1.0
2018-05-16,128.02,128.57,126.95,127.19,1607763,109.224055612818,109.693304406655,108.311153413898,108.515916523936,1884436.70311621,0.0,1.0
2018-05-17,127.99,129.06,127.0,127.9,1610319,109.198460224063,110.111362422983,108.353812395156,109.121674057799,1887432.55524937,0.0,1.0
2018-05-18,128.91,129.25,127.68,128.26,1859175,109.983385479209,110.273466551763,108.933974540264,109.428818722856,2179113.2197445,0.0,1.0
2018-05-21,128.84,129.7,128.59,129.21,1412615,109.923662905448,110.657397383085,109.710367999159,110.239339366757,1655706.4401734,0.0,1.0
2018-05-22,128.38,129.48,127.96,129.0,1713381,109.531200277875,110.46969786555,109.172864835309,110.060171645474,2008230.09536975,0.0,1.0
2018-05-23,129.36,129.41,127.14,127.4,1635311,110.367316310531,110.409975291789,108.473257542679,108.69508424522,1916725.33166248,0.0,1.0
2018-05-24,130.27,130.44,128.44,129.28,1265757,111.143709769425,111.288750305702,109.582391055385,110.299061940518,1483576.21616262,0.0,1.0
2018-05-25,130.65,131.02,129.72,130.27,1322876,111.467918026986,111.783594488294,110.674460975588,111.143709769425,1550524.60348418,0.0,1.0
2018-05-29,129.93,130.35,128.68,129.7,1685524,110.853628696871,111.211964139438,109.787154165423,110.657397383085,1975579.29221113,0.0,1.0
2018-05-30,130.63,132.05,130.26,130.57,1905995,111.450854434482,112.662369502208,111.135177973174,111.399663656973,2233990.29207413,0.0,1.0
2018-05-31,130.02,131.41,129.75,130.92,3318695,110.930414863136,112.116334542106,110.700056364343,111.698276525778,3889796.35956805,0.0,1.0
2018-06-01,132.73,132.79,130.62,130.62,2186845,113.242531647316,113.293722424825,111.442322638231,111.442322638231,2563170.6800232,0.0,1.0
2018-06-04,134.25,134.9,133.05,133.21,2919992,114.539364677557,115.09393143391,113.515549127367,113.652057867392,3422482.10563727,0.0,1.0
2018-06-05,134.07,135.17,133.9,134.25,2399657,114.385792345028,115.324289932703,114.240751808751,114.539364677557,2812604.67226185,0.0,1.0
2018-06-06,136.1,136.32,134.09,134.43,3151469,116.117746984101,116.305446501635,114.402855937532,114.692937010086,3693793.08538192,0.0,1.0
2018-06-07,134.58,135.68,133.67,135.32,2418053,115.409607895219,116.352917218185,114.629233818947,116.044197803396,2819709.54303434,0.69,1.0
2018-06-08,135.35,135.44,134.03,134.27,1235209,116.069924421295,116.147104274992,114.937953233736,115.143766176928,1440386.37901729,0.0,1.0
2018-06-11,134.08,135.06,133.98,134.9,1616805,114.980830930234,115.821233781604,114.895075537237,115.684025152809,1885368.30570945,0.0,1.0
2018-06-12,139.3,139.45,133.51,137.29,4683579,119.457262444672,119.585895534168,114.492025190152,117.733579045435,5461556.21975832,0.0,1.0
2018-06-13,140.34,140.91,138.58,139.39,2943285,120.34911853184,120.837924271922,118.839823615095,119.534442298369,3432186.4749738,0.0,1.0
2018-06-14,139.82,141.52,139.64,140.95,1819081,119.903190488256,121.361032169203,119.748830780862,120.872226429121,2121243.85001175,0.0,1.0
2018-06-15,139.57,139.98,137.96,139.53,3497030,119.688802005764,120.040399117051,118.308140178514,119.654499848565,4077912.62775355,0.0,1.0
2018-06-18,138.99,139.42,137.8,138.54,2031876,119.191420726382,119.560168916268,118.170931549719,118.805521457896,2369385.67825537,0.0,1.0
2018-06-19,138.6,138.85,137.44,138.12,2052246,118.856974693694,119.071363176186,117.86221213493,118.445348807309,2393139.28638208,0.0,1.0
2018-06-20,137.79,139.24,137.7,138.63,1919059,118.162356010419,119.405809208874,118.085176156722,118.882701311593,2237828.93755676,0.0,1.0
2018-06-21,138.21,138.5,136.54,137.79,2427618,118.522528661006,118.771219300697,117.090413597958,118.162356010419,2830863.36049787,0.0,1.0
2018-06-22,139.09,139.95,138.22,138.55,1735628,119.277176119379,120.014672499152,118.531104200306,118.814096997195,2023928.68756706,0.0,1.0
2018-06-25,136.63,139.32,135.41,138.64,2170140,117.167593451655,119.474413523272,116.121377657093,118.891276850893,2530616.35444738,0.0,1.0
2018-06-26,135.09,137.11,134.84,136.58,2495302,115.846960399503,117.57921933804,115.632571917011,117.124715755157,2909790.17505103,0.0,1.0
2018-06-27,133.07,136.4,132.93,135.67,1967468,114.114701460966,116.970356047762,113.99464391077,116.344341678885,2294279.03160711,0.0,1.0
2018-06-28,134.25,135.26,133.43,133.43,2904945,115.126615098329,115.992744567598,114.423420875755,114.423420875755,3387477.91652619,0.0,1.0
2018-06-29,134.14,135.28,134.02,134.12,2353754,115.032284166032,116.009895646197,114.929377694436,115.015133087433,2744730.00209478,0.0,1.0
2018-07-02,134.86,134.92,132.65,132.66,2228756,115.64972299561,115.701176231408,113.754528810379,113.763104349678,2598968.90692431,0.0,1.0
2018-07-03,133.66,135.67,132.59,135.34,2794171,114.620658279647,116.344341678885,113.703075574581,116.061348881995,3258303.53328477,0.0,1.0
2018-07-05,133.71,134.59,133.14,134.59,2593425,114.663535976146,115.418183434519,114.174730236064,115.418183434519,3024212.13333365,0.0,1.0
2018-07-06,134.22,134.52,133.75,134.03,3895904,115.10088848043,115.358154659421,114.697838133345,114.937953233736,4543042.55843262,0.0,1.0
2018-07-09,134.52,134.6,133.21,134.32,2750328,115.358154659421,115.426758973818,114.234759011161,115.186643873427,3207177.88570992,0.0,1.0
2018-07-10,135.97,136.34,134.64,134.88,2635512,116.601607857876,116.918902811964,115.461061131017,115.66687407421,3073290.09628056,0.0,1.0
2018-07-11,135.37,136.0,134.28,134.77,2193582,116.087075499894,116.627334475775,115.152341716228,115.572543141913,2557952.24456551,0.0,1.0
2018-07-12,137.5,137.61,136.02,136.12,1361852,117.913665370728,118.007996303025,116.644485554374,116.730240947371,1588065.72089214,0.0,1.0
2018-07-13,137.34,138.01,136.85,137.31,1171214,117.776456741933,118.351017875012,117.356255316248,117.750730124034,1365761.33473312,0.0,1.0
2018-07-16,137.12,137.8,136.93,137.52,1021319,117.58779487734,118.170931549719,117.424859630646,117.930816449327,1190967.66314977,0.0,1.0
2018-07-17,137.36,137.61,136.45,136.72,1681862,117.793607820532,118.007996303025,117.013233744261,117.244773305352,1961231.75607269,0.0,1.0
2018-07-18,137.5,137.87,136.87,137.35,2239327,117.913665370728,118.230960324817,117.373406394848,117.785032281233,2611295.82845143,0.0,1.0
2018-07-19,137.06,137.58,134.86,134.86,1516562,117.536341641542,117.982269685126,115.64972299561,115.64972299561,1768474.19969837,0.0,1.0
2018-07-20,137.33,138.23,134.74,134.89,1749592,117.767881202633,118.539679739605,115.546816524014,115.675449613509,2040212.21156714,0.0,1.0
2018-07-23,137.7,137.75,136.82,136.99,1492140,118.085176156722,118.12805385322,117.330528698349,117.476312866444,1739995.52430954,0.0,1.0
2018-07-24,137.11,138.48,136.42,138.18,1687586,117.57921933804,118.754068222098,116.987507126362,118.496802043107,1967906.55493952,0.0,1.0
2018-07-25,139.15,139.33,137.12,137.49,1487862,119.328629355177,119.482989062571,117.58779487734,117.905089831428,1735006.91677071,0.0,1.0
2018-07-26,139.24,140.39,138.99,139.8,1392341,119.405809208874,120.391996228338,119.191420726382,119.886039409657,1623619.16999254,0.0,1.0
2018-07-27,137.41,139.65,136.84,139.44,1444629,117.836485517031,119.757406320161,117.347679776949,119.577319994868,1684592.59472152,0.0,1.0
2018-07-30,134.29,137.34,133.4,136.75,2295592,115.160917255528,117.776456741933,114.397694257855,117.270499923251,2676906.86238609,0.0,1.0
2018-07-31,134.99,135.46,133.74,135.15,2643814,115.761205006506,116.164255353591,114.689262594045,115.898413635301,3082971.12007379,0.0,1.0
2018-08-01,132.61,133.07,129.21,130.21,4005481,113.72022665318,114.114701460966,110.804543291286,111.662097221255,4670821.1110934,0.0,1.0
2018-08-02,133.15,133.51,130.43,131.49,2427202,114.183305775363,114.492025190152,111.850759085848,112.759766251615,2830378.25981153,0.0,1.0
2018-08-03,134.25,134.4,133.0,133.75,2270510,115.126615098329,115.255248187824,114.054672685868,114.697838133345,2647658.55610068,0.0,1.0
2018-08-06,135.56,135.63,133.98,134.28,1592314,116.250010746588,116.310039521686,114.895075537237,115.152341716228,1856809.1689087,0.0,1.0
2018-08-07,137.91,138.23,135.06,135.5,1942045,118.265262482015,118.539679739605,115.821233781604,116.19855751079,2264633.0826918,0.0,1.0
2018-08-08,137.82,138.43,137.01,138.25,1352715,118.188082628318,118.711190525599,117.493463945043,118.556830818205,1577410.99740399,0.0,1.0
2018-08-09,138.37,139.14,138.0,138.29,2729793,118.659737289801,119.320053815877,118.342442335713,118.591132975404,3183231.86985908,0.0,1.0
2018-08-10,139.29,139.98,137.77,137.77,2118425,119.448686905372,120.040399117051,118.14520493182,118.14520493182,2470311.10926954,0.0,1.0
2018-08-13,139.67,141.3,139.42,139.82,1721288,119.774557398761,121.17237030461,119.560168916268,119.903190488256,2007206.70717742,0.0,1.0
2018-08-14,141.15,141.44,139.415,139.88,3567324,121.043737215115,121.292427854806,119.555881146619,119.954643724054,4159882.98267053,0.0,1.0
2018-08-15,141.24,141.72,139.44,140.06,2079325,121.120917068812,121.532542955197,119.577319994868,120.109003431449,2424716.30918341,0.0,1.0
2018-08-16,141.24,141.85,139.14,141.85,1758091,121.120917068812,121.644024966093,119.320053815877,121.644024966093,2050122.95852191,0.0,1.0
2018-08-17,142.55,142.95,140.99,141.17,1891391,122.244312717071,122.587334289059,120.90652858632,121.060888293714,2205565.07748559,0.0,1.0
2018-08-20,142.16,142.87,142.1,142.82,1524328,121.909866684383,122.518729974661,121.858413448585,122.475852278163,1777530.18991497,0.0,1.0
2018-08-21,143.04,143.49,142.63,142.85,2288005,122.664514142756,123.050413411242,122.312917031469,122.501578896062,2668059.60539752,0.0,1.0
2018-08-22,143.3,143.62,142.32,142.73,1355228,122.887478164548,123.161895422138,122.047075313178,122.398672424466,1580341.42534814,0.0,1.0
2018-08-23,143.35,143.93,142.82,143.13,1388305,122.930355861046,123.427737140428,122.475852278163,122.741693996453,1618912.76044913,0.0,1.0
2018-08-24,143.59,144.04,142.86,143.86,1087519,123.136168804239,123.522068072725,122.510154435362,123.367708365331,1268163.97429302,0.0,1.0
2018-08-27,143.6,144.33,143.2,144.33,1398644,123.144744343539,123.770758712416,122.801722771551,123.770758712416,1630969.14505501,0.0,1.0
2018-08-28,143.83,144.28,143.28,143.76,3101002,123.341981747431,123.727881015917,122.870327085949,123.281952972334,3616101.43878923,0.0,1.0
2018-08-29,146.35,146.68,143.87,144.45,2282841,125.503017650953,125.786010447843,123.37628390463,123.873665184012,2662037.82668538,0.0,1.0
2018-08-30,145.49,146.79,144.93,146.0,1503233,124.76552127118,125.880341380139,124.285291070397,125.202873775464,1752931.15390942,0.0,1.0
2018-08-31,146.75,146.96,145.01,145.17,1432747,125.846039222941,126.026125548234,124.353895384795,124.49110401359,1670736.90636798,0.0,1.0
2018-09-04,145.81,146.14,144.19,144.35,3445948,125.03993852877,125.32293132566,123.65070116222,123.787909791015,4018345.52857199,0.0,1.0
2018-09-05,146.14,146.3,144.44,145.52,1966857,125.32293132566,125.460139954455,123.865089644712,124.791247889079,2293566.53997405,0.0,1.0
2018-09-06,147.28,147.34,145.01,145.78,1647660,126.300542805824,126.351996041622,124.353895384795,125.014211910871,1921348.55012523,0.0,1.0
2018-09-07,146.73,147.73,146.24,146.44,1837263,125.828888144341,126.68644207431,125.408686718657,125.58019750465,2142446.01510551,0.0,1.0
2018-09-10,147.02,147.57,146.43,147.43,1066741,126.077578784032,126.549233445515,125.571621965351,126.42917589532,1243934.59433933,0.0,1.0
2018-09-11,147.0,147.45,146.44,147.18,946017,126.060427705433,126.446326973919,125.58019750465,126.214787412827,1103157.44227803,0.0,1.0
2018-09-12,147.13,147.43,146.48,146.99,1484599,126.171909716329,126.42917589532,125.614499661849,126.051852166133,1731201.90826224,0.0,1.0
2018-09-13,146.92,147.42,146.5,146.99,1058191,126.583535602714,127.014326290172,126.221671425249,126.643846298958,1228196.2340501,0.69,1.0
2018-09-14,147.46,147.94,146.62,147.0,1061751,127.048789545169,127.462348605129,126.325061190239,126.652462112707,1232328.17109475,0.0,1.0
2018-09-17,147.04,148.3,146.86,147.68,1173315,126.686925367704,127.772517900099,126.531840720219,127.23833744765,1361815.64987275,0.0,1.0
2018-09-18,147.56,148.11,147.04,147.27,1127641,127.13494768266,127.608817438865,126.686925367704,126.885089083935,1308803.82611503,0.0,1.0
2018-09-19,146.97,147.96,146.56,147.7,1206022,126.62661467146,127.479580232627,126.273366307744,127.255569075149,1399777.24114226,0.0,1.0
2018-09-20,148.88,149.09,147.37,147.6,1068162,128.27223509755,128.453167186283,126.971247221426,127.169410937657,1239769.13974455,0.0,1.0
2018-09-21,150.68,151.01,148.79,149.68,4234330,129.8230815724,130.107403426122,128.194692773808,128.961500197483,4914602.52423744,0.0,1.0
2018-09-24,149.07,150.11,148.71,149.59,1320745,128.435935558784,129.331980188697,128.125766263814,128.883957873741,1532931.23371915,0.0,1.0
2018-09-25,148.89,150.59,146.5,149.66,2763665,128.280850911299,129.745539248657,126.221671425249,128.944268569985,3207665.6720536,0.0,1.0
2018-09-26,149.62,150.98,148.88,149.05,1723554,128.909805314988,130.081555984874,128.27223509755,128.418703931286,2000454.10703927,0.0,1.0
2018-09-27,149.91,150.26,149.37,149.78,957149,129.159663913714,129.461217394935,128.694409971259,129.047658334975,1110921.18268329,0.0,1.0
2018-09-28,150.66,151.32,149.71,149.82,1686440,129.805849944901,130.374493652346,128.987347638731,129.082121589972,1957377.50269229,0.0,1.0
2018-10-01,150.74,152.47,150.31,151.38,1252597,129.874776454895,131.3653122335,129.504296463681,130.426188534841,1453834.81638234,0.0,1.0
2018-10-02,151.77,152.28,150.12,151.11,1279091,130.762205271058,131.201611772266,129.340596002446,130.193561563614,1484585.24898377,0.0,1.0
2018-10-03,151.59,153.51,151.34,151.9,1425497,130.607120623574,132.261356863413,130.391725279844,130.874210849798,1654512.32060158,0.0,1.0
2018-10-04,150.22,151.59,148.93,151.36,1364771,129.426754139938,130.607120623574,128.315314166296,130.408956907343,1584030.295609,0.0,1.0
2018-10-05,150.99,151.55,149.84,150.42,1306480,130.090171798624,130.572657368577,129.09935321747,129.599070414921,1516374.4691287,0.0,1.0
2018-10-08,149.3,151.31,148.05,150.12,1626914,128.634099275015,130.365877838597,127.55712255637,129.340596002446,1888288.26546756,0.0,1.0
2018-10-09,150.14,152.36,149.22,149.5,1398622,129.357827629945,131.270538282259,128.565172765022,128.806415549998,1623319.67788387,0.0,1.0
2018-10-10,141.78,150.46,141.57,150.26,2834900,122.155007335644,129.633533669918,121.974075246911,129.461217394935,3290345.03592321,0.0,1.0
2018-10-11,138.18,143.02,137.05,141.71,3402038,119.053314385945,123.22336824054,118.079727432289,122.0946966394,3948597.42683063,0.0,1.0
2018-10-12,140.72,141.3,138.55,140.32,2477082,121.241731078232,121.741448275684,119.372099494664,120.897098528266,2875041.25798963,0.0,1.0
2018-10-15,140.25,141.54,139.04,140.02,1387459,120.836787832022,121.948227805664,119.794274368373,120.638624115791,1610363.26967335,0.0,1.0
2018-10-16,143.28,143.93,140.28,140.6,1965968,123.447379398018,124.007407291714,120.862635273269,121.138341313243,2281813.48533773,0.0,1.0
2018-10-17,143.66,144.13,142.04,143.43,1069369,123.774780320487,124.179723566697,122.379018493122,123.576616604256,1241170.05210772,0.0,1.0
2018-10-18,142.92,144.6,141.06,143.76,1863873,123.137210103049,124.584666812908,121.534668745704,123.860938457978,2163316.26270461,0.0,1.0
2018-10-19,143.41,145.15,142.71,143.78,1793230,123.559384976758,125.058536569112,122.956278014316,123.878170085477,2081324.00746713,0.0,1.0
2018-10-22,143.99,144.91,143.0,143.85,1147112,124.059102174209,124.851757039132,123.206136613042,123.938480781721,1331402.96830504,0.0,1.0
2018-10-23,142.44,143.44,140.3,141.64,1818959,122.723651043089,123.585232418005,120.879866900768,122.034385943156,2111186.53786654,0.0,1.0
2018-10-24,137.65,143.02,137.27,142.01,2291535,118.596676257239,123.22336824054,118.269275334771,122.353171051875,2659684.9313536,0.0,1.0
2018-10-25,140.49,141.4,137.45,139.65,2192928,121.043567362002,121.827606413176,118.424359982256,120.319839007072,2545236.07849907,0.0,1.0
2018-10-26,136.35,138.66,135.52,137.24,2968919,117.476620469848,119.466873445905,116.761507928667,118.243427893524,3445895.0558073,0.0,1.0
2018-10-29,135.3,139.76,133.13,138.8,3272026,116.571960026186,120.414612958313,114.702328442617,119.587494838393,3797698.15743472,0.0,1.0
2018-10-30,137.26,137.26,134.47,135.87,2884501,118.260659521022,118.260659521022,115.856847485005,117.063061409888,3347914.75765125,0.0,1.0
2018-10-31,144.08,145.62,139.98,141.37,3522795,124.136644497952,125.463479815323,120.604160860794,121.801758971928,4088754.82056689,0.0,1.0
2018-11-01,140.91,144.0,139.96,143.75,2559318,121.405431539467,124.067717987958,120.586929233296,123.852322644229,2970489.00372109,0.0,1.0
2018-11-02,140.72,142.55,139.02,141.12,1921062,121.241731078232,122.818424994329,119.777042740875,121.586363628199,2229693.04575144,0.0,1.0
2018-11-05,141.41,141.8,139.72,141.32,1787840,121.836222226925,122.172238963142,120.380149703316,121.758679903182,2075068.06907649,0.0,1.0
2018-11-06,143.92,144.03,141.51,141.52,2094411,123.998791477965,124.093565429206,121.922380364416,121.930996178166,2430891.68472714,0.0,1.0
2018-11-07,148.3,148.45,144.97,145.56,2616301,127.772517900099,127.901755106336,124.903451921627,125.411784932828,3036626.69153442,0.0,1.0
2018-11-08,147.89,148.67,147.17,147.63,2082149,127.419269536383,128.091303008818,126.798930946443,127.195258378905,2416659.71505255,0.0,1.0
2018-11-09,147.19,147.66,146.0,147.08,2371360,126.816162573941,127.221105820152,125.790880737791,126.721388622701,2752334.33432816,0.0,1.0
2018-11-12,144.17,147.1,143.95,146.68,1665262,124.214186821694,126.738620250199,124.024638919212,126.376756072734,1932797.11990249,0.0,1.0
2018-11-13,144.72,145.86,143.04,144.96,2087268,124.688056577898,125.670259345303,123.240599868038,124.894836107878,2422601.11553896,0.0,1.0
2018-11-14,142.72,146.41,142.5,145.83,2248666,122.964893828065,126.144129101507,122.775345925584,125.644411904055,2609928.74900326,0.0,1.0
2018-11-15,147.25,147.29,140.8,141.36,2564017,126.867857456436,126.902320711433,121.310657588226,121.793143158179,2975942.92848875,0.0,1.0
2018-11-16,146.55,147.82,145.43,147.22,5416741,126.264750493995,127.358958840139,125.299779354089,126.842010015189,6286975.50539058,0.0,1.0
2018-11-19,143.44,147.01,141.22,146.41,2264933,123.585232418005,126.661077926456,121.672521765691,126.144129101507,2628809.14785308,0.0,1.0
2018-11-20,140.52,147.38,140.13,142.83,2995285,121.069414803249,126.979863035176,120.733398067032,123.059667779306,3476496.92438015,0.0,1.0
2018-11-21,141.08,142.63,139.45,141.48,1500689,121.551900373202,122.887351504323,120.147522732089,121.896532923169,1741784.40213573,0.0,1.0
2018-11-23,140.89,141.91,139.54,139.54,676649,121.388199911968,122.267012914383,120.225065055831,120.225065055831,785357.041945894,0.0,1.0
2018-11-26,144.65,144.74,142.02,142.83,1643523,124.627745881654,124.705288205396,122.361786865624,123.059667779306,1907565.60883122,0.0,1.0
2018-11-27,145.32,145.33,142.84,143.93,1442258,125.205005402848,125.213621216597,123.068283593055,124.007407291714,1673966.08374918,0.0,1.0
2018-11-28,148.61,148.66,145.49,145.89,3159330,128.039608126323,128.082687195069,125.351474236584,125.69610678655,3666896.81552904,0.0,1.0
2018-11-29,145.85,148.14,145.71,147.7,1750220,125.661643531553,127.634664880112,125.541022139065,127.255569075149,2031404.17255408,0.0,1.0
2018-11-30,147.42,147.56,145.8,146.21,4150774,127.014326290172,127.13494768266,125.618564462808,125.971812826523,4817622.71196133,0.0,1.0
2018-12-03,147.41,149.67,145.38,149.19,4110661,127.005710476423,128.952884383734,125.256700285343,128.539325323774,4771065.29885117,0.0,1.0
2018-12-04,143.61,147.7,143.18,147.04,4018809,123.731701251741,127.255569075149,123.361221260527,126.686925367704,4664456.68047322,0.0,1.0
2018-12-06,143.18,143.23,138.293,141.89,3299671,123.361221260527,123.404300329273,119.15067308131,122.249781286885,3829784.50563681,0.0,1.0
2018-12-07,139.33,143.51,138.7,142.2,2830401,120.044132967099,123.645543114249,119.501336700901,122.516871513109,3285123.24245021,0.0,1.0
2018-12-10,139.73,140.29,136.69,139.63,1660291,120.388765517065,120.871251087018,117.769558137319,120.302607379574,1927027.49657413,0.0,1.0
2018-12-11,139.99,142.35,138.71,141.71,2190021,120.612776674544,122.646108719346,119.509952514651,122.0946966394,2541862.05013142,0.0,1.0
2018-12-12,139.57,142.63,139.45,142.49,2566203,120.250912497079,122.887351504323,120.147522732089,122.766730111834,2978480.12353919,0.0,1.0
2018-12-13,138.2,139.57,136.75,139.57,1871656,119.751195299627,120.938309174884,118.494760906107,120.938309174884,2160002.31607547,0.79,1.0
2018-12-14,134.82,137.4,134.6,136.71,1967098,116.822403403008,119.057990116995,116.631771977784,118.460100646976,2270148.05923066,0.0,1.0
2018-12-17,132.47,135.92,131.63,134.67,3749163,114.786113179028,117.775560529127,114.058247737264,116.692427431265,4326757.03406203,0.0,1.0
2018-12-18,130.0,134.49,129.4,133.76,6609511,112.645842177652,116.536456265173,112.125938290678,115.903906536021,7627768.707565,0.0,1.0
2018-12-19,130.33,134.14,128.85,129.92,3496753,112.931789315488,116.233178997771,111.649359727619,112.576521659389,4035460.88530361,0.0,1.0
2018-12-20,130.29,131.13,128.26,129.73,3757355,112.897129056356,113.624994498119,111.138120905428,112.411885428514,4336211.0891733,0.0,1.0
2018-12-21,125.37,131.96,125.17,129.75,4349871,108.633917183171,114.3441948751,108.460615887513,112.42921555808,5020009.78525408,0.0,1.0
2018-12-24,121.95,126.25,121.83,125.02,1345658,105.670465027421,109.396442884066,105.566484250026,108.33063991577,1552969.34727614,0.0,1.0
2018-12-26,127.7,127.78,121.4,123.28,2321035,110.652877277586,110.722197795849,105.193886464361,106.822918643546,2678612.40296947,0.0,1.0
2018-12-27,129.73,129.76,124.47,125.57,2152623,112.411885428514,112.437880622863,107.85406135271,108.807218478829,2484254.94088514,0.0,1.0
2018-12-28,129.23,131.26,127.76,130.09,1665845,111.978632189369,113.737640340297,110.704867666283,112.723827760698,1922484.18417847,0.0,1.0
2018-12-31,131.12,131.18,129.35,130.08,2509069,113.616329433337,113.668319822034,112.082612966764,112.715162695915,2895614.81981365,0.0,1.0
2019-01-02,130.14,130.78,128.61,129.16,2190104,112.767153084613,113.321717230718,111.44139817283,111.917976735889,2527510.24357367,0.0,1.0
2019-01-03,126.21,129.3,126.06,128.51,3854018,109.361782624934,112.039287642849,109.231806653191,111.354747525001,4447765.93893139,0.0,1.0
2019-01-04,131.24,131.39,127.54,128.39,2161258,113.720310210731,113.850286182475,110.51423624106,111.250766747606,2494220.24433798,0.0,1.0
2019-01-07,130.53,132.15,129.5,130.99,3455834,113.105090611146,114.508831105975,112.212588938507,113.503683591159,3988237.92618532,0.0,1.0
2019-01-08,131.3,132.43,129.06,131.48,2275635,113.772300599429,114.751452919896,111.83132608806,113.928271765521,2626218.10340275,0.0,1.0
2019-01-09,131.42,131.86,129.47,131.86,1844526,113.876281376823,114.257544227271,112.186593744159,114.257544227271,2128692.68287625,0.0,1.0
2019-01-10,132.46,132.58,130.51,130.52,2051891,114.777448114245,114.881428891639,113.08776048158,113.096425546363,2368004.2231769,0.0,1.0
2019-01-11,131.65,132.0,130.67,131.8,1185704,114.07557786683,114.378855134231,113.226401518106,114.205553838574,1368372.92011991,0.0,1.0
2019-01-14,130.9,131.65,130.0,130.16,1787819,113.425698008113,114.07557786683,112.645842177652,112.784483214178,2063249.43297471,0.0,1.0
2019-01-15,132.33,133.22,130.95,130.95,3286146,114.664802272067,115.435993037745,113.469023332027,113.469023332027,3792407.88422772,0.0,1.0
2019-01-16,132.76,133.55,131.84,132.66,2080991,115.037400057732,115.72194017558,114.240214097705,114.950749409903,2401587.35351591,0.0,1.0
2019-01-17,132.94,133.75,132.05,132.13,2194832,115.193371223824,115.895241471238,114.422180458146,114.491500976409,2532966.63670917,0.0,1.0
2019-01-18,135.18,135.38,133.04,134.25,2281016,117.134345735192,117.30764703085,115.280021871653,116.328494710383,2632428.09736683,0.0,1.0
2019-01-22,133.17,134.52,132.04,133.99,2908933,115.39266771383,116.562451459521,114.413515393363,116.103203026028,3357081.65245556,0.0,1.0
2019-01-23,134.42,134.63,132.65,133.62,1923032,116.475800811692,116.657767172133,114.94208434512,115.782595629061,2219293.27498603,0.0,1.0
2019-01-24,134.75,135.72,133.87,134.66,1903188,116.761747949528,117.602259233469,115.999222248633,116.683762366482,2196392.11902563,0.0,1.0
2019-01-25,136.41,136.74,135.26,136.02,1710183,118.200148703489,118.486095841324,117.203666253456,117.862211176956,1973652.87259672,0.0,1.0
2019-01-28,135.5,135.73,134.29,134.96,1930622,117.411627808245,117.610924298252,116.363154969515,116.943714309969,2228052.58630125,0.0,1.0
2019-01-29,134.0,135.88,133.76,135.37,1726504,116.111868090811,117.740900269995,115.903906536021,117.298981966067,1992488.27707311,0.0,1.0
2019-01-30,139.41,140.79,135.01,137.0,3734452,120.799668138358,121.995447078397,116.987039633883,118.71138752568,4309779.66531917,0.0,1.0
2019-01-31,139.84,141.15,138.13,138.83,5836557,121.172265924022,122.307389410582,119.690539846147,120.29709438095,6735733.83031203,0.0,1.0
2019-02-01,141.62,141.69,139.71,139.71,2940936,122.714647455378,122.775302908858,121.059620081844,121.059620081844,3394015.01741223,0.0,1.0
2019-02-04,143.63,143.69,141.39,141.73,2848005,124.45632547674,124.508315865437,122.515350965371,122.80996316799,3286767.11756567,0.0,1.0
2019-02-05,145.29,145.49,144.12,145.02,2802391,125.894726230701,126.068027526359,124.880913651102,125.660769481562,3234125.84927413,0.0,1.0
2019-02-06,145.54,146.09,144.6,145.0,2039649,126.111352850273,126.587931413332,125.296836760681,125.643439351997,2353876.22724529,0.0,1.0
2019-02-07,145.68,145.89,143.93,144.02,2638193,126.232663757234,126.414630117674,124.716277420227,124.794263003273,3044631.59376192,0.0,1.0
2019-02-08,146.81,146.85,144.04,144.32,1711997,127.211816077701,127.246476336832,124.811593132839,125.05421494676,1975746.33646046,0.0,1.0
2019-02-11,147.51,147.74,146.79,147.19,1949594,127.818370612504,128.01766710251,127.194485948135,127.541088539451,2249947.40241092,0.0,1.0
2019-02-12,149.5,149.93,148.27,148.71,2181755,129.5427185043,129.915316289965,128.476915536004,128.858178386451,2517875.00112693,0.0,1.0
2019-02-13,150.46,151.35,149.89,150.0,2136727,130.374564723458,131.145755489136,129.880656030833,129.975971743445,2465910.01168002,0.0,1.0
2019-02-14,148.15,150.0,148.07,149.63,2656935,128.372934758609,129.975971743445,128.303614240346,129.655364346478,3066260.97619539,0.0,1.0
2019-02-15,149.67,150.32,148.44,149.55,2862880,129.690024605609,130.253253816497,128.624221637313,129.586043828214,3303933.75206028,0.0,1.0
2019-02-19,150.31,150.55,149.02,149.02,1354821,130.244588751715,130.452550306504,129.126795394721,129.126795394721,1563543.99412481,0.0,1.0
2019-02-20,150.56,150.71,149.47,150.66,1621981,130.461215371287,130.59119134303,129.516723309951,130.547866019116,1871862.51994512,0.0,1.0
2019-02-21,150.98,151.5,149.61,150.14,1309158,130.825148092169,131.275731460879,129.638034216912,130.097282650405,1510846.17691965,0.0,1.0
2019-02-22,153.18,153.21,151.22,151.62,1608761,132.731462344406,132.757457538755,131.033109646958,131.379712238274,1856605.85385983,0.0,1.0
2019-02-25,152.49,154.55,152.23,154.06,1560872,132.133572874386,133.918576219663,131.908281190031,133.493988045301,1801339.10029265,0.0,1.0
2019-02-26,152.88,153.42,152.25,152.54,1400592,132.471510400919,132.939423899195,131.925611319596,132.1768981983,1616366.44975186,0.0,1.0
2019-02-27,152.98,153.4,151.66,152.08,1479023,132.558161048748,132.92209376963,131.414372497406,131.778305218287,1706880.487402,0.0,1.0
2019-02-28,153.03,153.56,152.3,152.68,2241544,132.601486372662,133.060734806156,131.968936643511,132.298209105261,2586875.0622898,0.0,1.0
2019-03-01,153.9,154.41,153.15,154.25,1773260,133.355347008774,133.797265312702,132.705467150057,133.658624276176,2046447.48127006,0.0,1.0
2019-03-04,153.26,154.32,151.41,153.89,3966832,132.800782862669,133.719279729656,131.197745877833,133.346681943991,4577960.00305733,0.0,1.0
2019-03-05,152.66,153.6,152.35,153.45,2914038,132.280878975695,133.095395065287,132.012261967425,132.965419093544,3362973.12600816,0.0,1.0
2019-03-06,152.53,153.32,152.17,152.47,1643040,132.168233133518,132.852773251366,131.856290801333,132.11624274482,1896165.85815162,0.0,1.0
2019-03-07,150.42,151.98,150.12,151.35,2915273,131.024444582175,132.383294027383,130.763127381174,131.83452790528,3346821.01540965,0.79,1.0
2019-03-08,149.24,149.58,148.15,149.01,1928067,129.996596924903,130.292756419371,129.04714442793,129.796253737468,2213478.85934449,0.0,1.0
2019-03-11,151.09,151.19,149.03,149.88,1817145,131.608052997745,131.695158731413,129.813674884201,130.554073620372,2086137.06985472,0.0,1.0
2019-03-12,151.99,152.81,151.1,151.75,1796620,132.39200460075,133.106271616821,131.616763571112,132.182950839949,2062573.75302597,0.0,1.0
2019-03-13,152.84,153.98,152.21,152.71,1539349,133.132403336921,134.125408700727,132.583637214818,133.019165883154,1767218.91337443,0.0,1.0
2019-03-14,153.51,153.67,152.27,153.34,1840866,133.716011752491,133.855380926359,132.635900655018,133.567932005257,2113369.49073143,0.0,1.0
2019-03-15,155.31,155.36,152.6614,153.01,5612259,135.2839149585,135.327467825334,132.976832496591,133.280483084155,6443041.99473667,0.0,1.0
2019-03-18,154.69,155.8,154.04,155.31,1716586,134.743859409764,135.71073305347,134.177672140927,135.2839149585,1970692.31579957,0.0,1.0
2019-03-19,154.63,155.18,153.82,155.0,1439817,134.691595969564,135.170677504733,133.986039526859,135.013887184132,1652953.18618327,0.0,1.0
2019-03-20,154.02,154.99,153.5,154.43,1974925,134.160250994194,135.005176610765,133.707301179124,134.517384502229,2267273.25154724,0.0,1.0
2019-03-21,155.34,156.04,153.44,153.44,1848253,135.310046678601,135.919786814271,133.655037738924,133.655037738924,2121849.98872967,0.0,1.0
2019-03-22,153.81,155.3,153.65,154.93,1659713,133.977328953493,135.275204385134,133.837959779625,134.952913170565,1905400.40262046,0.0,1.0
2019-03-25,153.75,154.21,152.76,153.48,1235203,133.925065513292,134.325751888161,133.062718749987,133.689880032391,1418050.16500926,0.0,1.0
2019-03-26,156.2,156.27,154.24,155.11,1473928,136.059155988138,136.120130001705,134.351883608262,135.109703491166,1692113.63930607,0.0,1.0
2019-03-27,156.79,157.26,154.99,156.42,1481359,136.573079816775,136.982476765011,135.005176610765,136.250788602206,1700644.65062661,0.0,1.0
2019-03-28,158.37,158.53,156.88,157.03,1412351,137.949350408716,138.088719582584,136.651474977075,136.782133577576,1621421.39275973,0.0,1.0
2019-03-29,159.74,159.91,158.61,159.49,2333920,139.142698959957,139.290778707191,138.158404169517,138.924934625789,2679410.30026514,0.0,1.0
2019-04-01,162.07,162.32,159.98,161.2,2489476,141.172262554402,141.39002688857,139.351752720758,140.414442671497,2857993.26312079,0.0,1.0
2019-04-02,161.44,162.71,160.83,162.54,987838,140.623496432299,141.729739249872,140.092151456929,141.581659502638,1134067.71105835,0.0,1.0
2019-04-03,161.1,162.45,160.49,162.45,1374701,140.32733693783,141.503264342337,139.795991962461,141.503264342337,1578198.06128094,0.0,1.0
2019-04-04,159.34,161.37,158.18,161.37,1682375,138.794276025288,140.562522418732,137.783849514749,140.562522418732,1931417.05967153,0.0,1.0
2019-04-05,160.34,160.42,159.15,160.07,1497777,139.66533336196,139.735017948893,138.62877513132,139.430147881058,1719493.0080295,0.0,1.0
2019-04-08,160.46,160.6,158.89,159.95,952102,139.76986024236,139.891808269494,138.402300223786,139.325621000658,1093041.70910016,0.0,1.0
2019-04-09,159.68,160.66,159.13,159.83,1238609,139.090435519756,139.944071709695,138.611353984587,139.221094120257,1421960.35536827,0.0,1.0
2019-04-10,160.42,160.82,159.67,160.13,998916,139.735017948893,140.083440883562,139.08172494639,139.482411321259,1146785.58798059,0.0,1.0
2019-04-11,161.67,161.76,160.42,161.03,1525973,140.823839619733,140.902234780034,139.735017948893,140.266362924263,1751862.86339142,0.0,1.0
2019-04-12,163.31,163.38,160.94,162.16,1014253,142.252373651875,142.313347665442,140.187967763963,141.250657714702,1164392.92489666,0.0,1.0
2019-04-15,163.68,163.86,162.61,163.03,987124,142.574664866444,142.731455187045,141.642633516205,142.008477597607,1133248.01760083,0.0,1.0
2019-04-16,162.14,164.41,161.53,164.41,1080839,141.233236567969,143.210536722214,140.701891592599,143.210536722214,1240835.65397626,0.0,1.0
2019-04-17,162.85,162.97,161.55,162.53,1145442,141.851687277006,141.956214157407,140.719312739333,141.572948929271,1315001.83946164,0.0,1.0
2019-04-18,162.44,163.73,162.08,163.73,1423818,141.494553768971,142.618217733277,141.180973127769,142.618217733277,1634585.8533724,0.0,1.0
2019-04-22,161.91,162.41,161.34,161.65,813873,141.032893380534,141.46842204887,140.536390698632,140.806418473,934350.662965183,0.0,1.0
2019-04-23,165.04,165.13,161.81,162.01,1467296,143.759302844317,143.837698004618,140.945787646867,141.119999114202,1684499.9039975,0.0,1.0
2019-04-24,163.5,165.5,163.48,165.24,1771017,142.417874545843,144.159989219186,142.400453399109,143.933514311652,2033180.73959033,0.0,1.0
2019-04-25,163.86,164.17,161.49,162.68,1406373,142.731455187045,143.001482961413,140.667049299132,141.703607529772,1614558.46910553,0.0,1.0
2019-04-26,163.7,164.43,162.69,164.43,911945,142.592086013177,143.227957868947,141.712318103139,143.227957868947,1046940.26627961,0.0,1.0
2019-04-29,162.99,164.25,162.58,163.86,1270288,141.97363530414,143.071167548347,141.616501796105,142.731455187045,1458328.79940324,0.0,1.0
2019-04-30,164.39,164.56,161.01,163.28,2007150,143.193115575481,143.341195322715,140.24894177753,142.226241931775,2304268.5199909,0.0,1.0
2019-05-01,157.48,161.2,154.71,161.0,3333956,137.174109379078,140.414442671497,134.761280556497,140.240231204163,3827481.68190461,0.0,1.0
2019-05-02,158.42,159.18,155.8,157.46,2178135,137.99290327555,138.65490685142,135.71073305347,137.156688232345,2500564.43852746,0.0,1.0
2019-05-03,160.19,160.63,158.51,159.69,1431501,139.534674761459,139.917939989595,138.07129843585,139.099146093123,1643406.1682662,0.0,1.0
2019-05-06,160.25,160.69,157.38,157.38,1328166,139.586938201659,139.970203429795,137.087003645411,137.087003645411,1524774.48278517,0.0,1.0
2019-05-07,158.35,160.95,157.34,158.16,2132267,137.931929261983,140.19667833733,137.052161351944,137.766428368015,2447906.59607675,0.0,1.0
2019-05-08,159.19,159.98,157.57,158.0,1410248,138.663617424787,139.351752720758,137.252504539379,137.627059194148,1619007.0855592,0.0,1.0
2019-05-09,160.57,161.02,157.78,158.0,1604764,139.865676549394,140.257652350897,137.43542658008,137.627059194148,1842317.29926249,0.0,1.0
2019-05-10,161.03,161.4,157.91,159.87,1661470,140.266362924263,140.588654138832,137.548664033847,139.255936413724,1907417.49142282,0.0,1.0
2019-05-13,157.26,159.73,157.0,158.41,1898953,136.982476765011,139.13398838659,136.756001857476,137.984192702183,2180055.11239433,0.0,1.0
2019-05-14,158.51,159.81,157.35,157.56,1905006,138.07129843585,139.203672973524,137.060871925311,137.243793966012,2187004.13830248,0.0,1.0
2019-05-15,159.37,159.77,157.1,157.67,2042157,138.820407745388,139.168830680057,136.843107591143,137.339610273046,2344457.60804079,0.0,1.0
2019-05-16,161.53,162.45,158.73,159.25,2243751,140.701891592599,141.503264342337,138.262931049918,138.715880864987,2575893.57845609,0.0,1.0
2019-05-17,161.72,162.08,159.85,160.39,2101107,140.867392486567,141.180973127769,139.238515266991,139.708886228793,2412133.97963906,0.0,1.0
2019-05-20,161.34,162.75,160.1,160.1,1593457,140.536390698632,141.764581543339,139.456279601158,139.456279601158,1829336.52345821,0.0,1.0
2019-05-21,163.0,163.54,161.5,162.44,1171760,141.982345877507,142.45271683931,140.675759872499,141.494553768971,1345215.69438485,0.0,1.0
2019-05-22,163.37,164.03,162.23,162.68,1098334,142.304637092075,142.879534934279,141.311631728269,141.703607529772,1260920.43974576,0.0,1.0
2019-05-23,161.13,162.3,160.12,161.74,1453811,140.35346865793,141.372605741837,139.473700747892,140.8848136333,1669018.71873877,0.0,1.0
2019-05-24,161.85,163.04,161.16,162.12,911864,140.980629940334,142.017188170974,140.379600378031,141.215815421236,1046847.27584535,0.0,1.0
2019-05-28,161.89,163.74,161.57,161.97,1425253,141.015472233801,142.626928306644,140.736733886066,141.085156820735,1636233.27649782,0.0,1.0
2019-05-29,159.87,161.19,158.94,161.09,1046128,139.255936413724,140.405732098131,138.445853090619,140.318626364464,1200986.38282194,0.0,1.0
2019-05-30,160.91,161.41,159.74,160.47,743903,140.161836043863,140.597364712199,139.142698959957,139.778570815727,854023.000187726,0.0,1.0
2019-05-31,160.12,161.08,159.32,159.32,1091948,139.473700747892,140.309915791097,138.776854878554,138.776854878554,1253589.11983012,0.0,1.0
2019-06-03,156.0,161.42,155.26,160.55,2066933,135.884944520804,140.606075285565,135.240362091667,139.848255402661,2372901.20062296,0.0,1.0
2019-06-04,159.45,159.66,156.06,157.56,1550830,138.890092332322,139.073014373023,135.937207961004,137.243793966012,1780399.44640784,0.0,1.0
2019-06-05,162.65,162.78,160.1,160.11,1451726,141.677475809672,141.790713263439,139.456279601158,139.464990174525,1666625.07607917,0.0,1.0
2019-06-06,164.3,164.35,161.65,162.67,1280762,143.11472041518,143.158273282014,140.806418473,141.694896956405,1470353.26617373,0.0,1.0
2019-06-07,166.92,167.87,164.94,165.01,1419280,145.39689063726,146.224395107099,143.67219711065,143.733171124217,1629376.0929939,0.0,1.0
2019-06-10,167.69,168.43,166.63,167.31,1283152,146.067604786498,146.712187215635,145.144284009625,145.736602998562,1473097.05799934,0.0,1.0
2019-06-11,165.11,168.87,164.36,168.53,1361566,143.820276857884,147.09545244377,143.16698385538,146.799292949302,1563118.68654059,0.0,1.0
2019-06-12,165.22,166.17,164.57,165.31,1076065,143.916093164918,144.743597634756,143.349905896082,143.994488325219,1235354.95850535,0.0,1.0
2019-06-13,164.45,165.62,163.33,165.21,1205166,143.933514311652,144.957547219798,142.953243493597,144.598698081046,1376952.05767623,0.79,1.0
2019-06-14,165.54,166.36,164.06,164.47,1458630,144.887527875651,145.605226153155,143.592170008936,143.951019147688,1666545.17293741,0.0,1.0
2019-06-17,165.94,166.49,165.29,166.09,1213153,145.237624596385,145.719007587394,144.668717425192,145.36891086666,1386077.53589637,0.0,1.0
2019-06-18,168.22,169.2,166.79,167.57,1716507,147.233175904567,148.090912870365,145.981580127944,146.664268733375,1961180.32342902,0.0,1.0
2019-06-19,168.25,168.87,166.69,168.28,1153127,147.259433158622,147.802083075759,145.89405594776,147.285690412677,1317495.34538148,0.0,1.0
2019-06-20,169.61,170.1,168.14,169.97,1192058,148.449762009117,148.878630492015,147.16315656042,148.764849057777,1361975.62490927,0.0,1.0
2019-06-21,168.16,170.45,168.02,169.4,2436980,147.180661396457,149.184965122657,147.0581275442,148.265961230731,2784350.55877433,0.0,1.0
2019-06-24,167.76,169.25,167.7,168.76,1514807,146.830564675723,148.134674960456,146.778050167613,147.705806477557,1730729.72157558,0.0,1.0
2019-06-25,165.52,168.06,165.1,168.06,1555836,144.870023039614,147.093137216273,144.502421482844,147.093137216273,1777607.05297591,0.0,1.0
2019-06-26,162.82,166.21,162.71,165.74,1271563,142.506870174662,145.47393988288,142.41059357646,145.062576236018,1452813.37949706,0.0,1.0
2019-06-27,164.01,164.22,162.1,163.69,1417872,143.548407918845,143.73220869723,141.876696077341,143.268330542258,1619977.47025846,0.0,1.0
2019-06-28,165.33,165.71,163.55,164.33,1947039,144.703727097266,145.036318981963,143.145796690001,143.828485295432,2224572.67913787,0.0,1.0
2019-07-01,166.39,167.82,165.52,167.62,1625876,145.63148340721,146.883079183833,144.870023039614,146.708030823466,1857630.65314355,0.0,1.0
2019-07-02,161.96,162.04,158.92,159.68,17112083,141.754162225084,141.824181569231,139.093427147508,139.758610916902,19551263.3927413,0.0,1.0
2019-07-03,164.09,164.18,161.53,163.0,1938842,143.618427262991,143.697199025156,141.377808250295,142.664413698992,2215207.2672222,0.0,1.0
2019-07-05,164.84,165.1,162.36,162.99,2001714,144.274858614367,144.502421482844,142.104258945818,142.655661280974,2287041.13058228,0.0,1.0
2019-07-08,164.07,164.7,163.69,164.58,1108771,143.600922426955,144.15232476211,143.268330542258,144.04729574589,1266816.77871905,0.0,1.0
2019-07-09,163.54,163.74,162.5,163.16,1703015,143.137044271982,143.312092632349,142.226792798075,142.804452387285,1945765.15476166,0.0,1.0
2019-07-10,164.54,164.7,162.66,164.28,1729982,144.012286073817,144.15232476211,142.366831486368,143.78472320534,1976576.06889245,0.0,1.0
2019-07-11,165.21,165.59,164.11,164.88,1958493,144.598698081046,144.931289965743,143.635932099028,144.30986828644,2237659.34841714,0.0,1.0
2019-07-12,165.13,165.45,163.98,164.95,2239518,144.528678736899,144.808756113486,143.52215066479,144.371135212569,2558742.04740505,0.0,1.0
2019-07-15,165.01,166.16,164.69,165.48,2064450,144.423649720679,145.430177792788,144.143572344092,144.835013367541,2358719.60831096,0.0,1.0
2019-07-16,164.2,165.85,164.03,165.05,1898719,143.714703861193,145.15885283422,143.565912754881,144.458659392752,2169365.07833689,0.0,1.0
2019-07-17,165.39,166.15,164.34,164.46,1885096,144.756241605376,145.42142537477,143.83723771345,143.94226672967,2153800.23674517,0.0,1.0
2019-07-18,167.77,167.92,164.71,165.33,1500655,146.839317093742,146.970603364017,144.161077180129,144.703727097266,1714560.4755794,0.0,1.0
2019-07-19,166.46,168.97,166.37,168.67,1434588,145.692750333339,147.889607255943,145.613978571174,147.627034715392,1639076.19242297,0.0,1.0
2019-07-22,167.14,168.37,166.26,166.98,1423056,146.287914758586,147.364462174842,145.517701972972,146.147876070292,1625900.40491393,0.0,1.0
2019-07-23,167.91,169.0,166.71,168.28,934624,146.961850945998,147.915864509998,145.911560783797,147.285690412677,1067846.6202611,0.0,1.0
2019-07-24,167.21,167.47,166.07,167.47,2063310,146.349181684714,146.576744553191,145.351406030623,146.576744553191,2357417.11110664,0.0,1.0
2019-07-25,167.06,167.97,166.62,166.95,1305094,146.217895414439,147.014365454108,145.832789021632,146.121618816237,1491123.93542541,0.0,1.0
2019-07-26,169.27,169.58,167.31,167.61,1035464,148.152179796493,148.423504755062,146.436705864898,146.699278405448,1183060.49577375,0.0,1.0
2019-07-29,167.91,169.13,167.67,169.13,1065977,146.961850945998,148.029645944236,146.751792913558,148.029645944236,1217922.86173485,0.0,1.0
2019-07-30,165.0,167.84,164.9,167.33,1937934,144.414897302661,146.90058401987,144.327373122477,146.454210700934,2214169.83962435,0.0,1.0
2019-07-31,166.52,172.0,164.95,172.0,4170902,145.745264841449,150.541589915501,144.371135212569,150.541589915501,4765428.24081155,0.0,1.0
2019-08-01,164.3,166.63,163.7,165.25,4099215,143.802228041377,145.84154143965,143.277082960276,144.633707753119,4683522.87494607,0.0,1.0
2019-08-02,164.27,165.61,161.79,163.99,2873735,143.775970787321,144.948794801779,141.605371118772,143.530903082808,3283361.23112187,0.0,1.0
2019-08-05,159.75,163.43,158.73,162.71,4644804,139.81987784303,143.040767673781,138.927131205159,142.41059357646,5306880.89881627,0.0,1.0
2019-08-06,163.39,163.9,159.81,160.03,2113928,143.005758001707,143.452131320643,139.87239235114,140.064945547544,2415250.27206161,0.0,1.0
2019-08-07,164.47,165.47,160.52,161.89,2139052,143.951019147688,144.826260949523,140.493814030443,141.692895298956,2443955.48237875,0.0,1.0
2019-08-08,170.32,170.39,165.54,166.01,2306694,149.071183688419,149.132450614547,144.887527875651,145.298891522513,2635493.40898218,0.0,1.0
2019-08-09,167.73,169.95,166.42,169.95,2105815,146.804307421668,148.74734422174,145.657740661265,148.74734422174,2405980.83362414,0.0,1.0
2019-08-12,165.87,167.6,165.12,167.41,1633212,145.176357670256,146.69052598743,144.519926318881,146.524230045081,1866012.33690754,0.0,1.0
2019-08-13,168.71,169.18,165.25,165.33,1386789,147.662044387466,148.073408034328,144.633707753119,144.703727097266,1584463.8556952,0.0,1.0
2019-08-14,163.84,167.61,163.74,166.46,2249316,143.399616812533,146.699278405448,143.312092632349,145.692750333339,2569936.66811382,0.0,1.0
2019-08-15,165.07,166.36,162.51,164.18,1675687,144.476164228789,145.605226153155,142.235545216093,143.697199025156,1914541.78318282,0.0,1.0
2019-08-16,167.02,168.06,166.42,166.82,1459567,146.182885742366,147.093137216273,145.657740661265,146.007837381999,1667615.73423605,0.0,1.0
2019-08-19,168.96,169.38,167.55,169.03,1124955,147.880854837924,148.248456394695,146.646763897338,147.942121764053,1285307.66885489,0.0,1.0
2019-08-20,167.88,169.79,167.64,168.59,1143408,146.935593691943,148.607305533447,146.725535659503,147.557015371246,1306390.98544389,0.0,1.0
2019-08-21,169.69,169.69,168.43,168.89,1235084,148.519781353263,148.519781353263,147.416976682952,147.819587911796,1411134.61149999,0.0,1.0
2019-08-22,169.53,170.71,167.29,169.55,1174367,148.37974266497,149.412527991134,146.419201028861,148.397247501007,1341762.92487264,0.0,1.0
2019-08-23,164.8,170.17,164.2,169.06,1685091,144.239848942294,148.939897418144,143.714703861193,147.968379018108,1925286.24257712,0.0,1.0
2019-08-26,166.81,166.98,164.99,166.65,1197450,145.999084963981,146.147876070292,144.406144884642,145.859046275687,1368136.20817746,0.0,1.0
2019-08-27,166.85,168.14,166.08,168.14,1595204,146.034094636054,147.16315656042,145.360158448642,147.16315656042,1822586.62309869,0.0,1.0
2019-08-28,167.22,167.49,164.72,165.95,1523926,146.357934102733,146.594249389228,144.169829598147,145.246377014403,1741148.55666879,0.0,1.0
2019-08-29,169.44,170.81,168.76,169.31,1186790,148.300970902805,149.500052171318,147.705806477557,148.187189468566,1355956.71677559,0.0,1.0
2019-08-30,169.84,170.92,169.03,170.71,1586245,148.651067623539,149.59632876952,147.942121764053,149.412527991134,1812350.59463064,0.0,1.0
2019-09-03,167.21,169.5,166.6,167.75,1528185,146.349181684714,148.353485410915,145.815284185595,146.821812257705,1746014.64052251,0.0,1.0
2019-09-04,169.71,170.09,168.5,168.53,1359862,148.5372861893,148.869878073997,147.478243609081,147.504500863136,1553698.6432207,0.0,1.0
2019-09-05,173.27,173.54,170.8,171.15,1742662,151.65314700383,151.889462290325,149.4912997533,149.797634383941,1991063.49393708,0.0,1.0
2019-09-06,173.25,174.5,173.02,173.74,4866009,151.635642167794,152.729694420086,151.434336553372,152.064510650692,5559616.77081916,0.0,1.0
2019-09-09,168.05,173.69,167.13,173.56,1670167,147.084384798255,152.020748560601,146.279162340568,151.906967126362,1908234.9546145,0.0,1.0
2019-09-10,164.33,168.03,161.61,166.94,2010177,143.828485295432,147.066879962218,141.447827594442,146.112866398219,2296710.45851229,0.0,1.0
2019-09-11,161.14,164.92,160.4,163.14,2659359,141.03646394758,144.344877958514,140.388785014223,142.786947551249,3038427.77438943,0.0,1.0
2019-09-12,160.41,162.79,160.15,161.16,2209223,141.08897845569,143.182312840857,140.860294867395,141.748642652696,2511758.6455649,0.79,1.0
2019-09-13,159.74,161.51,158.95,161.04,1906949,140.499678439698,142.056485944633,139.804832152185,141.643096381175,2168090.60805602,0.0,1.0
2019-09-16,158.17,159.74,157.75,158.9,2427945,139.118781387298,140.499678439698,138.749369436975,139.760854539051,2760432.89641023,0.0,1.0
2019-09-17,158.83,159.24,157.6,158.4,2629221,139.699285880664,140.05990230836,138.617436597574,139.321078407713,2989272.0553112,0.0,1.0
2019-09-18,157.77,158.86,156.04,158.33,1722531,138.766960482228,139.725672448544,137.245335067801,139.259509749326,1958418.01914228,0.0,1.0
2019-09-19,159.35,159.98,158.51,159.27,1856879,140.156653057255,140.71077098274,139.417829156608,140.086288876241,2111163.91691463,0.0,1.0
2019-09-20,159.3,160.81,158.75,159.22,2674919,140.112675444121,141.44079936076,139.62892169965,140.042311263107,3041228.03557442,0.0,1.0
2019-09-23,159.7,160.64,158.5,158.77,1824880,140.464496349191,141.291275476105,139.409033633981,139.646512744903,2074782.90653251,0.0,1.0
2019-09-24,160.03,162.44,158.77,160.12,2829328,140.754748595874,142.87446954892,139.646512744903,140.833908299514,3216782.12889275,0.0,1.0
2019-09-25,161.68,161.95,158.82,160.08,2371221,142.206009829287,142.44348894021,139.690490358037,140.798726209007,2695940.99250961,0.0,1.0
2019-09-26,163.27,163.95,161.7,162.24,2111586,143.604497926941,144.202593465559,142.223600874541,142.698559096385,2400751.02936815,0.0,1.0
2019-09-27,160.43,163.97,158.94,163.79,2067422,141.106569500944,144.220184510813,139.796036629558,144.061865103531,2350539.1182923,0.0,1.0
2019-09-30,161.42,162.1,160.75,160.83,1511432,141.977326240992,142.575421779611,141.388026225,141.458390406014,1718410.67795485,0.0,1.0
2019-10-01,160.43,162.94,160.08,162.31,1811805,141.106569500944,143.314245680258,140.798726209007,142.760127754773,2059917.38852425,0.0,1.0
2019-10-02,156.62,159.24,155.48,158.97,2755079,137.755475380152,140.05990230836,136.752785800703,139.822423197438,3132365.31462162,0.0,1.0
2019-10-03,157.54,157.6,153.72,156.36,1667880,138.564663461813,138.617436597574,135.204773818395,137.526791791857,1896282.99622301,0.0,1.0
2019-10-04,159.17,159.42,157.9,158.13,1363367,139.998333649973,140.218221715642,138.881302276376,139.083599296791,1550069.34534354,0.0,1.0
2019-10-07,158.89,159.81,157.98,158.95,1036318,139.752059016424,140.561247098085,138.95166645739,139.804832152185,1178233.56721098,0.0,1.0
2019-10-08,156.32,158.35,155.84,157.55,1531767,137.49160970135,139.27710079458,137.069424615266,138.57345898444,1741530.39563729,0.0,1.0
2019-10-09,158.46,158.94,156.6,157.64,1658697,139.373851543474,139.796036629558,137.737884334899,138.652618688081,1885842.45688306,0.0,1.0
2019-10-10,160.72,160.97,157.86,157.93,1597573,141.361639657119,141.581527722788,138.846120185869,138.907688844256,1816348.00772537,0.0,1.0
2019-10-11,162.52,163.84,161.0,162.41,1994228,142.944833729934,144.105842716665,141.607914290668,142.84808298104,2267321.77794076,0.0,1.0
2019-10-14,162.46,163.81,162.12,162.65,1288020,142.892060594174,144.079456148785,142.593012824864,143.059175524082,1464404.16864232,0.0,1.0
2019-10-15,164.12,164.45,162.49,162.54,1355762,144.352117350214,144.642369596897,142.918447162054,142.962424775188,1541422.90064352,0.0,1.0
2019-10-16,164.16,164.45,162.06,163.74,1665162,144.387299440721,144.642369596897,142.540239689104,144.017887490398,1893192.78758466,0.0,1.0
2019-10-17,163.83,165.2,163.61,164.54,1091688,144.097047194039,145.302033793903,143.90354569625,144.721529300538,1241186.05150293,0.0,1.0
2019-10-18,163.54,164.45,162.92,164.33,1650364,143.841977037863,144.642369596897,143.296654635004,144.536823325376,1876368.31833141,0.0,1.0
2019-10-21,162.03,164.49,161.3,164.08,1714349,142.513853121224,144.677551687404,141.871779969471,144.316935259707,1949115.55884831,0.0,1.0
2019-10-22,159.49,163.29,159.46,162.35,1336003,140.279790374029,143.622088972194,140.253403806149,142.79530984528,1518958.06161291,0.0,1.0
2019-10-23,160.04,160.76,159.09,159.27,1726606,140.7635441185,141.396821747626,139.927969468959,140.086288876241,1963051.0582156,0.0,1.0
2019-10-24,162.54,162.64,160.1,160.95,1100972,142.962424775188,143.050380001455,140.816317254261,141.563936677535,1251741.42199537,0.0,1.0
2019-10-25,161.96,163.36,161.57,162.01,2199993,142.452284462836,143.683657630581,142.109259080393,142.49626207597,2501264.66994608,0.0,1.0
2019-10-28,162.48,162.92,160.93,162.58,1377763,142.909651639427,143.296654635004,141.546345632281,142.997606865695,1566436.76387103,0.0,1.0
2019-10-29,162.83,164.36,162.46,162.63,1557212,143.217494931364,144.563209893256,142.892060594174,143.041584478829,1770459.88747057,0.0,1.0
2019-10-30,164.15,164.33,158.26,158.8,2878301,144.378503918095,144.536823325376,139.197941090939,139.672899312783,3272461.59454617,0.0,1.0
2019-10-31,162.23,164.41,160.68,163.42,6511280,142.689763573759,144.60718750639,141.326457566612,143.736430766342,7402948.38216594,0.0,1.0
2019-11-01,162.98,163.75,162.13,163.4,1375890,143.349427770765,144.026683013025,142.601808347491,143.718839721088,1564307.27131045,0.0,1.0
2019-11-04,161.88,164.61,161.71,164.21,2542856,142.381920281822,144.783097958925,142.232396397168,144.431277053855,2891080.05050943,0.0,1.0
2019-11-05,157.01,161.74,156.89,161.35,3924599,138.098500762595,142.258782965048,137.992954491074,141.915757582605,4462041.84395391,0.0,1.0
2019-11-06,159.66,160.18,157.35,157.87,2142857,140.429314258684,140.886681435275,138.397548531905,138.854915708496,2436304.34589866,0.0,1.0
2019-11-07,162.1,163.58,159.88,160.54,2166846,142.575421779611,143.87715912837,140.622815756472,141.203320249838,2463578.45002868,0.0,1.0
2019-11-08,162.73,163.08,161.18,161.73,1787538,143.129539705096,143.437382997032,141.76623369795,142.249987442421,2032327.21448935,0.0,1.0
2019-11-11,163.42,163.92,161.64,162.0,1417883,143.736430766342,144.176206897679,142.17082773878,142.487466553343,1612050.88107878,0.0,1.0
2019-11-12,166.36,166.49,163.76,164.15,1921680,146.322314418606,146.436656212754,144.035478535651,144.378503918095,2184838.90218831,0.0,1.0
2019-11-13,168.98,169.52,166.47,166.98,2346840,148.626741346815,149.101699568659,146.4190651675,146.867636821465,2668221.20707485,0.0,1.0
2019-11-14,170.14,170.48,167.79,168.77,2367904,149.647021971517,149.946069740827,147.580074154231,148.442035371653,2692169.75555104,0.0,1.0
2019-11-15,171.17,171.19,169.07,171.19,1611220,150.552960802073,150.570551847326,148.705901050455,150.570551847326,1831863.85661704,0.0,1.0
2019-11-18,170.73,171.33,170.0,170.64,1444542,150.165957806496,150.693689164101,149.523884654743,150.086798102855,1642360.62062617,0.0,1.0
2019-11-19,171.09,172.73,170.91,171.5,1284047,150.482596621059,151.925062331846,150.324277213777,150.843213048755,1459887.0976636,0.0,1.0
2019-11-20,170.58,171.58,169.0,170.54,1286941,150.034024967094,150.913577229769,148.644332392068,149.998842876587,1463177.40811224,0.0,1.0
2019-11-21,169.86,170.74,169.15,170.23,1184828,149.400747337969,150.174753329122,148.776265231469,149.726181675158,1347080.83905851,0.0,1.0
2019-11-22,169.65,171.5,169.07,171.12,1279067,149.216041362807,150.843213048755,148.705901050455,150.508983188939,1454225.12598627,0.0,1.0
2019-11-25,170.2,170.94,169.78,170.27,1259539,149.699795107278,150.350663781657,149.330383156955,149.761363765665,1432022.92058166,0.0,1.0
2019-11-26,171.62,171.92,170.15,170.21,2021047,150.948759320276,151.212624999079,149.655817494144,149.708590629905,2297813.42822478,0.0,1.0
2019-11-27,171.48,171.9,170.96,171.8,1093436,150.825622003502,151.195033953825,150.368254826911,151.107078727558,1243173.42630052,0.0,1.0
2019-11-29,170.78,171.5,170.24,170.82,706162,150.209935419629,150.843213048755,149.734977197785,150.245117510136,802865.309961651,0.0,1.0
2019-12-02,168.59,170.87,168.15,170.53,1342031,148.283715964371,150.28909512327,147.896712968794,149.990047353961,1525811.54861511,0.0,1.0
2019-12-03,167.13,167.44,166.22,166.77,2953108,146.999569660866,147.272230862295,146.199177101832,146.682930846303,3357512.8225113,0.0,1.0
2019-12-04,168.57,168.87,166.84,167.12,1863695,148.266124919118,148.52999059792,146.74449950469,146.990774138239,2118913.3142947,0.0,1.0
2019-12-05,168.36,169.01,167.52,168.89,1748817,148.081418943956,148.653127914695,147.342595043309,148.547581643174,1988303.67928492,0.0,1.0
2019-12-06,169.98,170.59,169.51,169.61,1300116,149.506293609489,150.042820489721,149.092904046032,149.1808592723,1478156.62033089,0.0,1.0
2019-12-09,169.07,170.11,168.81,169.68,1508186,148.705901050455,149.620635403637,148.47721746216,149.242427930687,1714720.16388565,0.0,1.0
2019-12-10,168.43,169.23,168.16,169.07,1523413,148.142987602343,148.846629412483,147.905508491421,148.705901050455,1732032.38130147,0.0,1.0
2019-12-11,167.24,168.31,166.51,168.06,1245785,147.09632040976,148.037441330822,146.454247258007,147.817553265154,1416385.41888486,0.0,1.0
2019-12-12,167.16,167.55,165.23,166.26,1931103,147.82634878778,148.171241561334,146.119571728912,147.030442387272,2183664.68580928,0.91,1.0
2019-12-13,168.26,168.39,166.01,166.69,1308380,148.799123277291,148.914087535142,146.809357276019,147.410708778626,1479498.09079015,0.0,1.0
2019-12-16,168.59,169.66,168.48,169.16,2404032,149.090955624144,150.037199900304,148.993678175193,149.595029677799,2718446.28792738,0.0,1.0
2019-12-17,168.32,169.44,168.04,168.81,1838805,148.852183703991,149.842645002402,148.604568379389,149.285510522046,2079295.37812821,0.0,1.0
2019-12-18,167.56,169.74,167.25,168.38,2069897,148.180084965784,150.107947135905,147.905939427831,148.905244130692,2340611.03015352,0.0,1.0
2019-12-19,168.74,169.39,166.74,167.26,1984839,149.223606690895,149.798427980151,147.454925800876,147.914782832281,2244428.61479527,0.0,1.0
2019-12-20,171.09,171.32,168.23,170.28,3947248,151.301806736667,151.50520503902,148.77259306394,150.58549097621,4463493.69439709,0.0,1.0
2019-12-23,170.02,171.36,169.74,171.27,1139895,150.355562460507,151.54057865682,150.107947135905,151.460988016769,1288977.57241875,0.0,1.0
2019-12-24,169.91,170.31,169.35,169.95,350248,150.258285011556,150.61202118956,149.763054362351,150.293658629357,396055.61633705,0.0,1.0
2019-12-26,170.35,170.82,169.58,170.35,1714090,150.64739480736,151.063034816515,149.966452664703,150.64739480736,1938269.37315038,0.0,1.0
2019-12-27,170.77,170.95,169.75,170.77,821431,151.018817794264,151.177999074366,150.116790540355,151.018817794264,928862.865693337,0.0,1.0
2019-12-30,169.59,170.85,169.03,170.51,867072,149.975296069153,151.089565029865,149.480065419948,150.788889278562,980473.080127792,0.0,1.0
2019-12-31,170.5,170.66,169.22,169.22,903032,150.780045874112,150.921540345313,149.6480901045,149.6480901045,1021136.15304607,0.0,1.0
2020-01-02,170.32,172.0,169.2,171.96,1364626,150.62086459401,152.106556541626,149.6304032956,152.071182923826,1543100.29321956,0.0,1.0
2020-01-03,169.96,170.45,168.06,168.06,1000060,150.302502033807,150.735828851861,148.622255188289,148.622255188289,1130854.07960653,0.0,1.0
2020-01-06,170.19,170.34,168.83,169.08,1205933,150.505900336159,150.63855140291,149.303197330946,149.524282442198,1363652.43363613,0.0,1.0
2020-01-07,168.13,169.46,167.95,169.29,1879115,148.684159019439,149.860331811302,148.524977739338,149.70999393565,2124877.37115757,0.0,1.0
2020-01-08,169.71,170.51,168.17,168.79,1675559,150.081416922554,150.788889278562,148.71953263724,149.267823713146,1894699.04882852,0.0,1.0
2020-01-09,171.21,171.34,170.12,170.38,1189646,151.407927590069,151.52289184792,150.443996505008,150.673925020711,1345235.3182685,0.0,1.0
2020-01-10,171.09,172.0,170.64,172.0,968720,151.301806736667,152.106556541626,150.903853536413,152.106556541626,1095415.2390821,0.0,1.0
2020-01-13,172.36,172.47,171.1,171.52,922534,152.424919101829,152.522196550781,151.310650141118,151.682073128022,1043188.74615097,0.0,1.0
2020-01-14,171.23,172.35,170.5,172.12,1688109,151.425614398969,152.416075697379,150.780045874112,152.212677395027,1908890.41604554,0.0,1.0
2020-01-15,172.81,174.49,171.81,172.07,2114613,152.822872302084,154.3085642497,151.938531857074,152.168460372777,2391175.26732297,0.0,1.0
2020-01-16,174.88,174.94,172.94,173.86,2281180,154.653457023253,154.706517449954,152.937836559935,153.751429769344,2579526.93770058,0.0,1.0
2020-01-17,176.87,176.91,175.1,176.03,2818213,156.413294508822,156.448668126622,154.848011921155,155.670448535014,3186796.46046255,0.0,1.0
2020-01-21,176.2,177.6,174.95,174.95,1887463,155.820786410666,157.058863033679,154.715360854404,154.715360854404,2134317.17462591,0.0,1.0
2020-01-22,178.33,179.89,177.19,178.32,2060125,157.704431558536,159.084002652751,156.696283451225,157.695588154086,2329560.98709019,0.0,1.0
2020-01-23,177.83,178.46,177.01,177.77,1520335,157.262261336031,157.819395816387,156.537102171123,157.209200909331,1719173.8866854,0.0,1.0
2020-01-24,177.21,178.93,176.18,178.83,1676654,156.713970260125,158.235035825542,155.803099601766,158.146601781041,1895937.25975303,0.0,1.0
2020-01-27,175.74,176.63,174.49,175.19,1622489,155.413989805961,156.20105280202,154.3085642497,154.927602561206,1834688.22347333,0.0,1.0
2020-01-28,178.3,178.96,175.9,176.03,1641967,157.677901345186,158.261566038892,155.555484277163,155.670448535014,1856713.67770864,0.0,1.0
2020-01-29,171.04,174.28,170.94,171.85,3842815,151.257589714417,154.122852756248,151.169155669916,151.973905474875,4345402.29578544,0.0,1.0
2020-01-30,175.005,175.08,168.3402,168.96,2731668,154.763999578879,154.830325112255,148.87004738098,149.418161588797,3088932.56597668,0.0,1.0
2020-01-31,171.39,175.44,170.84,174.5,3316666,151.56710887017,155.148687672459,151.080721625415,154.31740765415,3750440.25037727,0.0,1.0
2020-02-03,173.94,175.17,173.0,173.88,2162833,153.822177004944,154.909915752306,152.990896986636,153.769116578244,2445701.77945088,0.0,1.0
2020-02-04,175.92,178.07,174.8,176.67,3423514,155.573171086063,157.474503042833,154.582709787653,156.23642641982,3871262.49774023,0.0,1.0
2020-02-05,178.62,179.01,176.81,178.37,2675204,157.960890287589,158.305783061142,156.360234082122,157.739805176336,3025083.85214859,0.0,1.0
2020-02-06,180.26,180.47,178.8,179.75,1600799,159.411208617404,159.596920110856,158.12007156769,158.960194990449,1810161.47009186,0.0,1.0
2020-02-07,179.1,179.9,178.49,179.78,2311532,158.385373701193,159.092846057201,157.845926029737,158.9867252038,2613848.56142737,0.0,1.0
2020-02-10,179.36,179.82,178.31,178.66,2153756,158.615302216896,159.0220988216,157.686744749636,157.996263905389,2435437.63281908,0.0,1.0
2020-02-11,177.97,180.25,177.79,180.25,1584176,157.386068998333,159.402365212954,157.226887718231,159.402365212954,1791364.41055012,0.0,1.0
2020-02-12,178.03,180.85,176.9,178.69,2622477,157.439129425033,159.93296947996,156.439824722172,158.022794118739,2965460.88647112,0.0,1.0
2020-02-13,180.11,180.99,177.07,177.47,1913906,159.278557550653,160.056777142261,156.590162597824,156.943898775828,2164218.55497012,0.0,1.0
2020-02-14,181.25,181.28,179.4,180.16,1566513,160.286705657964,160.313235871314,158.650675834696,159.322774572903,1771391.33332667,0.0,1.0
2020-02-18,179.93,182.32,179.74,181.36,1512243,159.119376270551,161.232949934124,158.951351585999,160.383983106915,1710023.56449256,0.0,1.0
2020-02-19,181.25,181.74,180.19,180.5,1651517,160.286705657964,160.720032476018,159.349304786253,159.623450324206,1867512.68622837,0.0,1.0
2020-02-20,180.77,181.75,178.5,180.67,1501665,159.862222244359,160.728875880468,157.854769434188,159.773788199858,1698062.10772588,0.0,1.0
2020-02-21,178.58,180.43,177.35,179.8,3538453,157.925516669788,159.561546493056,156.837777922427,159.0044120127,4001233.9365098,0.0,1.0
2020-02-24,174.54,177.18,173.9,175.78,2084064,154.35278127195,156.687440046775,153.786803387144,155.449363423762,2356630.87870839,0.0,1.0
2020-02-25,167.18,175.49,166.9,174.65,2606831,147.844035596681,155.192904694709,147.596420272078,154.450058720901,2947768.60507847,0.0,1.0
2020-02-26,166.33,170.8,166.23,169.0,2319739,147.092346218422,151.045348007615,147.003912173922,149.453535206598,2623128.92403695,0.0,1.0
2020-02-27,157.53,165.97,157.46,164.06,2843642,139.310150302339,146.773983658219,139.248246471189,145.084893408251,3215551.22356708,0.0,1.0
2020-02-28,154.74,159.45,150.53,153.41,4585812,136.842840460763,141.008083956757,133.119767187273,135.6666676689,5185573.07412415,0.0,1.0
2020-03-02,163.0,163.09,154.24,155.55,3194691,144.147492536541,144.227083176592,136.400670238258,137.559156221221,3612512.5996763,0.0,1.0
2020-03-03,155.24,164.44,154.0,161.63,3095168,137.285010683268,145.420942777355,136.188428531456,142.935946126878,3499973.3614659,0.0,1.0
2020-03-04,164.39,164.62,156.81,158.42,2847640,145.376725755104,145.580124057456,138.673425181932,140.097213298398,3220072.10692434,0.0,1.0
2020-03-05,160.67,163.15,158.93,159.44,3359661,142.086979299669,144.280143603292,140.548226925353,140.999240552307,3799058.40444071,0.0,1.0
2020-03-06,159.15,160.11,153.01,153.42,3137434,140.742781823255,141.591748650464,135.312931490897,135.67551107335,3547767.1723659,0.0,1.0
2020-03-09,150.92,155.22,146.28,149.1,4551601,133.464659960827,137.267323874367,129.361320295983,131.85516035091,5146887.7463264,0.0,1.0
2020-03-10,154.42,157.12,147.21,156.95,4152369,136.55985151836,138.947570719885,130.183756909842,138.797232844234,4695441.69717987,0.0,1.0
2020-03-11,148.01,151.92,145.69,149.65,2750984,130.891229265849,134.349000405836,128.839559433427,132.341547595665,3110774.83284234,0.0,1.0
2020-03-12,130.28,137.87,125.86,137.55,5497208,116.01662298079,122.775650985274,112.080535526269,122.490685377707,6173048.65319674,0.91,1.0
2020-03-13,144.5,144.53,129.27,136.99,3604922,128.679782167057,128.706497692766,115.117200281906,121.991995564465,4048120.22702784,0.0,1.0
2020-03-16,122.46,131.72,122.05,128.06,4415890,109.052775945867,117.298968214843,108.687663761172,114.039674078293,4958790.68377346,0.0,1.0
2020-03-17,129.39,130.53,118.43,124.45,4274804,115.224062384744,116.239252361702,105.463990325568,110.824905817926,4800359.21414653,0.0,1.0
2020-03-18,117.6,122.59,103.11,120.86,5078068,104.724860780941,109.168543223941,91.8212618632889,107.627947908031,5702378.52164977,0.0,1.0
2020-03-19,117.37,123.17,110.0,117.8,4022176,104.520041750502,109.685043387657,97.9569276012199,104.90296428567,4516672.48896533,0.0,1.0
2020-03-20,112.06,119.47,107.1,118.92,6257644,99.7913936999337,106.390128550161,95.3744267826423,105.900343912155,7026974.57807392,0.0,1.0
2020-03-23,109.07,112.06,104.89,108.53,4794469,97.1287463042278,99.7913936999337,93.4063830553814,96.6478668414581,5383913.14340725,0.0,1.0
2020-03-24,120.96,122.04,114.3,114.66,4884199,107.716999660396,108.678758585935,101.786152952904,102.106739261417,5484674.77652197,0.0,1.0
2020-03-25,122.59,130.0,116.49,120.76,3941861,109.168543223941,115.767278074169,103.736386329692,107.538896155667,4426483.35975986,0.0,1.0
2020-03-26,137.06,138.14,122.6,123.06,4041046,122.05433179112,123.016090716659,109.177448399178,109.587086460056,4537862.41448496,0.0,1.0
2020-03-27,131.38,136.0,128.92,130.36,2997814,116.996192256802,121.110383216054,114.80551914863,116.087864382682,3366372.83421591,0.0,1.0
2020-03-30,137.82,138.54,131.77,132.4,2522320,122.731125109092,123.372297726118,117.343494091025,117.904520130923,2832420.39939751,0.0,1.0
2020-03-31,136.68,139.4,134.22,134.98,3513047,121.715935132134,124.138142796455,119.525262023961,120.202055341933,3944949.8821887,0.0,1.0
2020-04-01,129.72,133.41,128.09,129.98,2905449,115.517933167548,118.803942829807,114.066389604002,115.749467723696,3262652.24753761,0.0,1.0
2020-04-02,131.55,132.61,127.43,127.72,3808191,117.147580235823,118.091528810889,113.478648038395,113.736898120253,4276379.63192694,0.0,1.0
2020-04-03,128.57,132.53,126.69,130.7,1567490,114.493838015353,118.020287408997,112.819665070896,116.390640340722,1760201.18456485,0.0,1.0
2020-04-06,139.65,140.45,134.35,135.0,3664182,124.360772177367,125.073186196285,119.641029302035,120.219865692406,4114665.80128816,0.0,1.0
2020-04-07,136.96,147.17,136.75,145.54,2870654,121.965280038755,131.057463955196,121.778271358789,129.60592039165,3223579.4622459,0.0,1.0
2020-04-08,138.53,139.6,136.35,138.0,2726592,123.363392550882,124.316246301185,121.42206434933,122.891418263349,3061806.11565306,0.0,1.0
2020-04-09,142.52,143.81,139.91,140.23,2683410,126.916557470235,128.06532507574,124.592306733515,124.877272341082,3013315.21137178,0.0,1.0
2020-04-13,139.53,140.92,136.02,140.23,1728671,124.253910074529,125.491729432399,121.128193566527,124.877272341082,1941198.18430925,0.0,1.0
2020-04-14,143.87,143.99,140.47,140.72,2404395,128.118756127159,128.225618229997,125.090996546758,125.31362592767,2699997.40168154,0.0,1.0
2020-04-15,137.64,140.66,137.18,140.14,2146362,122.570831954836,125.260194876251,122.161193893958,124.797125763954,2410241.17213185,0.0,1.0
2020-04-16,136.92,138.95,134.42,138.52,1949127,121.929659337809,123.737409910814,119.703365528691,123.354487375645,2188757.6024519,0.0,1.0
2020-04-17,141.08,142.12,138.7,141.51,3179534,125.634212236183,126.560350460776,123.514780529902,126.017134771351,3570433.95056057,0.0,1.0
2020-04-20,139.82,141.65,138.0,138.53,2521427,124.512160156387,126.141807224662,122.891418263349,123.363392550882,2831417.61171923,0.0,1.0
2020-04-21,133.61,137.64,133.2,137.21,2178067,118.982046334536,122.570831954836,118.616934149841,122.187909419667,2445844.06500941,0.0,1.0
2020-04-22,138.7,139.75,135.04,136.75,1558418,123.514780529902,124.449823929732,120.255486393352,121.778271358789,1750013.84994301,0.0,1.0
2020-04-23,135.92,141.15,135.45,138.85,2345156,121.039141814162,125.696548462838,120.620598578048,123.648358158449,2633475.40921432,0.0,1.0
2020-04-24,139.23,139.73,135.38,136.53,2000267,123.986754817435,124.432013579259,120.558262351392,121.582357503587,2246184.88337786,0.0,1.0
2020-04-27,142.22,142.32,139.47,139.81,1779469,126.649402213141,126.738453965506,124.20047902311,124.50325498115,1998241.41889034,0.0,1.0
2020-04-28,143.01,146.19,142.6,143.23,2129797,127.352911056822,130.184756782021,126.987798872127,127.548824912025,2391639.62914128,0.0,1.0
2020-04-29,145.84,146.76,141.6,146.76,2644286,129.873075648745,130.6923517705,126.097281348479,130.6923517705,2969381.2078726,0.0,1.0
2020-04-30,146.69,147.32,143.57,144.49,2592296,130.630015543845,131.191041583743,127.851600870065,128.670876991821,2910999.42579711,0.0,1.0
2020-05-01,140.42,144.7,139.46,143.17,2616976,125.046470670575,128.857885671787,124.191573847874,127.495393860606,2938713.64740942,0.0,1.0
2020-05-04,144.48,144.64,138.39,139.36,2614433,128.661971816584,128.804454620368,123.238720097571,124.102522095509,2935858.00455851,0.0,1.0
2020-05-05,145.82,147.77,144.82,145.56,1672038,129.855265298272,131.591774469384,128.964747774624,129.623730742123,1877602.58007223,0.0,1.0
2020-05-06,144.56,147.63,143.13,143.13,1780342,128.733213218476,131.467102016074,127.45977315966,127.45977315966,1999221.74771803,0.0,1.0
2020-05-07,147.77,149.32,146.67,147.39,1900221,131.591774469384,132.972076631038,130.612205193372,131.253377810398,2133838.97513541,0.0,1.0
2020-05-08,146.0,149.78,144.72,149.57,1738426,130.015558452528,133.381714691916,128.875696022259,133.19470601195,1952152.48867829,0.0,1.0
2020-05-11,144.61,145.8,143.7,144.09,1762735,128.777739094658,129.837454947799,127.967368148139,128.314669982362,1979450.09861238,0.0,1.0
2020-05-12,141.73,145.64,141.39,144.85,2014207,126.213048626554,129.694972144015,125.910272668513,128.991463300334,2261838.70223018,0.0,1.0
2020-05-13,134.58,141.73,132.8,141.73,2964236,119.845848332474,126.213048626554,118.260727140382,126.213048626554,3328666.6699818,0.0,1.0
2020-05-14,134.95,135.16,130.64,133.97,2164911,120.175339816224,120.36234849619,116.337209289303,119.302632643049,2431070.63309971,0.0,1.0
2020-05-15,134.85,134.98,131.85,133.77,4047772,120.086288063859,120.202055341933,117.414735492917,119.12452913832,4545415.32593408,0.0,1.0
2020-05-18,136.4,137.48,134.51,135.32,3753610,121.466590225513,122.428349151052,119.783512105819,120.504831299973,4215088.30575916,0.0,1.0
2020-05-19,133.1,137.62,133.05,136.21,2523022,118.527882397476,122.553021604363,118.483356521294,121.29739189602,2833208.70505277,0.0,1.0
2020-05-20,134.78,136.09,133.99,134.64,5466024,120.023951837204,121.190529793182,119.320442993522,119.899279383893,6138030.81337671,0.0,1.0
2020-05-21,133.32,135.05,132.7,134.08,2856335,118.723796252679,120.264391568589,118.171675388017,119.400589570651,3207500.04817511,0.0,1.0
2020-05-22,134.87,135.72,131.9,133.0,2201114,120.104098414332,120.861038309432,117.459261369099,118.438830645111,2471724.52147208,0.0,1.0
2020-05-26,138.92,139.56,136.7,138.0,3080443,123.710694385104,124.280625600239,121.733745482607,122.891418263349,3459160.45243319,0.0,1.0
2020-05-27,144.67,145.13,139.54,141.3,3439850,128.831170146077,129.240808206955,124.262815249766,125.830126091385,3862753.85790365,0.0,1.0
2020-05-28,144.8,146.51,143.52,145.67,2547734,128.946937424151,130.469722389588,127.807074993883,129.721687669725,2860958.860826,0.0,1.0
2020-05-29,146.49,146.98,142.17,145.37,3239506,130.451912039115,130.888265625703,126.604876336958,129.45453241263,3637779.05990146,0.0,1.0
2020-06-01,145.55,146.98,144.56,146.01,2374128,129.614825566887,130.888265625703,128.733213218476,130.024463627765,2666009.30016049,0.0,1.0
2020-06-02,148.25,148.32,145.01,145.41,2880879,132.019222880735,132.08155910739,129.133946104117,129.490153113576,3235061.5496035,0.0,1.0
2020-06-03,151.68,152.25,148.96,149.8,2100270,135.073697986846,135.581292975325,132.651490322525,133.399525042389,2358482.50509158,0.0,1.0
2020-06-04,149.97,151.95,149.15,149.88,2086399,133.550913021409,135.314137718231,132.820688652018,133.47076644428,2342906.16927374,0.0,1.0
2020-06-05,160.13,161.05,153.57,154.3,3344829,142.598571061667,143.417847183422,136.756776106539,137.406853898802,3756050.7358687,0.0,1.0
2020-06-08,161.15,161.3,158.29,159.36,2270385,143.506898935787,143.640476564334,140.960018818155,141.912872568458,2549511.87338883,0.0,1.0
2020-06-09,157.69,160.75,157.02,160.75,1885666,140.425708303967,143.150691926328,139.829061563123,143.150691926328,2117494.54662783,0.0,1.0
2020-06-10,156.04,158.21,153.95,157.73,1690810,138.956354389949,140.888777416264,137.095172765525,140.461329004913,1898682.45722402,0.0,1.0
2020-06-11,142.99,154.21,142.81,152.96,2922150,128.145471652869,138.200665666053,127.98415837993,137.080434603978,3260655.43409817,0.91,1.0
2020-06-12,147.01,148.98,143.09,147.5,2726001,131.748134748501,133.513618902331,128.235090137835,132.187265324835,3041784.29375874,0.0,1.0
2020-06-15,147.29,148.45,142.44,142.81,1754765,131.999066506406,133.038640932012,127.652569985556,127.98415837993,1958039.12626501,0.0,1.0
2020-06-16,151.78,153.31,149.05,152.21,1662416,136.022936481379,137.394099301359,133.576351841808,136.408295966733,1854992.30502601,0.0,1.0
2020-06-17,150.68,152.58,150.09,151.59,1231071,135.037133146753,136.739884361107,134.508384085454,135.852661359944,1373679.77205506,0.0,1.0
2020-06-18,151.73,151.82,148.91,149.74,1234353,135.978127238896,136.058783875365,133.450885962855,134.194719388073,1377341.96295378,0.0,1.0
2020-06-19,149.0,155.0,148.63,154.33,2247057,133.531542599325,138.908651697284,133.19995420495,138.308207848012,2507358.834344,0.0,1.0
2020-06-22,150.48,150.57,147.34,148.5,1737108,134.857896176821,134.938552813291,132.043875748889,133.083450174495,1938336.71776446,0.0,1.0
2020-06-23,150.52,152.15,150.11,151.62,1744106,134.893743570808,136.354524875753,134.526307782447,135.879546905434,1946145.37465333,0.0,1.0
2020-06-24,144.84,149.59,144.28,148.89,1837003,129.803413624739,134.060291660624,129.30155010893,133.432962265862,2049803.67688335,0.0,1.0
2020-06-25,147.45,147.71,143.84,144.5,1156369,132.142456082352,132.375464143263,128.907228775079,129.498710775855,1290324.20090436,0.0,1.0
2020-06-26,144.72,147.45,143.91,147.26,2566878,129.69587144278,132.142456082352,128.969961714556,131.972180960916,2864228.29059668,0.0,1.0
2020-06-29,146.38,146.998,144.23,146.26,1024973,131.183538293216,131.737380530305,129.256740866447,131.075996111256,1143707.1273733,0.0,1.0
2020-06-30,148.89,149.57,146.1,147.45,1656034,133.432962265862,134.042367963631,130.932606535311,132.142456082352,1847871.00633141,0.0,1.0
2020-07-01,149.11,150.45,148.63,149.22,1381308,133.630122932787,134.831010631331,133.19995420495,133.72870326625,1541320.41009643,0.0,1.0
2020-07-02,150.54,152.13,149.96,150.81,1217122,134.911667267801,136.33660117876,134.391880054998,135.153637177209,1358114.90281486,0.0,1.0
2020-07-06,150.73,152.66,150.06,152.44,1469660,135.081942389236,136.81157914908,134.481498539964,136.614418482155,1639907.2139612,0.0,1.0
2020-07-07,147.0,150.99,146.71,149.98,1298934,131.739172900005,135.314950450148,131.479279293603,134.409803751991,1449404.10507157,0.0,1.0
2020-07-08,148.1,148.22,146.27,147.0,1291860,132.724976234631,132.83251841659,131.084957959753,131.739172900005,1441510.64424963,0.0,1.0
2020-07-09,145.73,147.58,144.11,147.58,1347236,130.601018140937,132.258960112808,129.149198684488,132.258960112808,1503301.46789613,0.0,1.0
2020-07-10,147.17,147.3,144.63,145.0,928482,131.891524324447,132.008028354903,129.615214806311,129.946803200685,1036038.49178254,0.0,1.0
2020-07-13,145.48,149.13,145.07,147.5,1576884,130.376971928522,133.64804662978,130.009536140161,132.187265324835,1759552.17341425,0.0,1.0
2020-07-14,145.48,145.59,142.11,142.68,2866082,130.376971928522,130.475552261984,127.356828985168,127.867654349474,3198092.44832433,0.0,1.0
2020-07-15,148.6,149.3,145.76,145.94,1675835,133.173068659461,133.800398054223,130.627903686426,130.789216959365,1869965.77841723,0.0,1.0
2020-07-16,146.18,147.66,145.38,147.34,1199778,131.004301323284,132.33065490078,130.287353443556,132.043875748889,1338761.75261757,0.0,1.0
2020-07-17,147.6,148.4,145.81,147.26,1050365,132.276883809801,132.993831689529,130.67271292891,131.972180960916,1172040.56774516,0.0,1.0
2020-07-20,147.45,148.31,145.66,147.58,1242314,132.142456082352,132.913175053059,130.53828520146,132.258960112808,1386225.17494182,0.0,1.0
2020-07-21,147.1,149.34,146.43,147.86,1151923,131.828791384971,133.836245448209,131.228347535699,132.509891870712,1285363.17082034,0.0,1.0
2020-07-22,147.68,148.2,146.74,148.2,1096156,132.348578597773,132.814594719597,131.506164839093,132.814594719597,1223136.05325508,0.0,1.0
2020-07-23,146.97,148.97,146.28,147.57,1056260,131.712287354515,133.504657053835,131.09391980825,132.249998264311,1178618.45176344,0.0,1.0
2020-07-24,145.43,148.0,144.9,147.58,988303,130.332162686039,132.635357749665,129.857184715719,132.258960112808,1102789.22967183,0.0,1.0
2020-07-27,145.72,146.64,144.16,145.25,1432594,130.59205629244,131.416546354127,129.194007926971,130.1708494131,1598547.44313483,0.0,1.0
2020-07-28,146.65,147.8,145.37,145.85,2038096,131.425508202624,132.456120779733,130.278391595059,130.708560322896,2274191.53623659,0.0,1.0
2020-07-29,137.12,141.35,135.35,139.93,5228538,122.884866585365,126.675728499426,121.298619401467,125.403146012909,5834218.24413149,0.0,1.0
2020-07-30,132.89,134.74,132.27,134.2693,8449301,119.094004671304,120.751946643174,118.538370064514,120.33011243444,9428078.37379364,0.0,1.0
2020-07-31,132.91,134.53,129.84,133.66,3408510,119.111928368297,120.563747824746,116.360640879841,119.784067005542,3803355.97203359,0.0,1.0
2020-08-03,134.46,134.99,132.22,133.36,2962249,120.50101488527,120.975992855589,118.493560822031,119.515211550644,3305399.55135837,0.0,1.0
2020-08-04,136.74,136.79,133.9398,133.95,2415165,122.544316342494,122.589125584977,120.034819526477,120.043960611943,2694940.67090798,0.0,1.0
2020-08-05,134.77,138.24,134.51,136.6,2362947,120.778832188664,123.888593616984,120.545824127753,122.418850463542,2636673.67384837,0.0,1.0
2020-08-06,136.52,136.96,134.45,134.47,2158358,122.347155675569,122.741477009419,120.492053036773,120.509976733766,2408384.83357435,0.0,1.0
2020-08-07,137.99,138.98,136.63,136.98,3090845,123.664547404569,124.551770405732,122.445736009032,122.759400706413,3448892.26946091,0.0,1.0
2020-08-10,138.17,138.87,136.425,137.88,2507900,123.825860677508,124.45319007227,122.262018114851,123.565967071107,2798418.20685961,0.0,1.0
2020-08-11,138.1,140.04,136.79,137.91,2412529,123.763127738032,125.501726346372,122.589125584977,123.592852616596,2691999.31344025,0.0,1.0
2020-08-12,139.58,140.28,138.67,138.86,2686090,125.089481315528,125.71681071029,124.273953102338,124.444228223773,2997249.95464873,0.0,1.0
2020-08-13,139.26,140.54,138.99,139.03,2363898,124.802702163637,125.949818771202,124.560732254229,124.596579648215,2637734.83885284,0.0,1.0
2020-08-14,138.96,140.1,137.97,139.26,2215124,124.533846708739,125.555497437351,123.646623707576,124.802702163637,2471726.67652287,0.0,1.0
2020-08-17,139.66,140.735,139.085,139.25,1558967,125.161176103501,126.124574816886,124.645869814947,124.793740315141,1739559.64619535,0.0,1.0
2020-08-18,139.95,140.79,138.94,140.5,2078012,125.421069709902,126.173864983617,124.515923011746,125.913971377215,2318731.45455273,0.0,1.0
2020-08-19,138.9,140.51,138.22,139.89,1478914,124.48007561776,125.922933225712,123.870669919991,125.367298618923,1650233.20865248,0.0,1.0
2020-08-20,139.15,139.476,137.36,137.59,1310317,124.704121830175,124.996278091164,123.099950949283,123.306073464705,1462105.72572976,0.0,1.0
2020-08-21,138.08,139.05,137.1,139.05,1795675,123.745204041039,124.614503345209,122.866942888372,124.614503345209,2003688.19075825,0.0,1.0
2020-08-24,140.66,140.72,137.63,138.63,1387605,126.057360953161,126.111132044141,123.341920858692,124.238105708351,1548346.86228695,0.0,1.0
2020-08-25,141.06,142.85,140.16,141.08,1917294,126.415834893025,128.020005773916,125.609268528331,126.433758590018,2139395.68463762,0.0,1.0
2020-08-26,139.61,141.87,139.065,141.02,1804063,125.116366861018,127.14174462125,124.627946117953,126.379987499039,2013047.86694915,0.0,1.0
2020-08-27,141.01,142.46,140.0286,141.49,1738123,126.371025650542,127.670493682549,125.491509839086,126.801194378379,1939469.2966073,0.0,1.0
2020-08-28,141.34,141.44,139.38,140.94,1079512,126.66676665093,126.756385135896,124.910244345596,126.308292711066,1204563.99191492,0.0,1.0
2020-08-31,139.09,140.955,138.36,140.81,2893853,124.650350739195,126.321735483811,123.996135798943,126.19178868061,3229080.47496922,0.0,1.0
2020-09-01,138.53,138.8674,137.35,138.79,1615717,124.148487223385,124.450859991661,123.090989100787,124.381495284297,1802883.63568428,0.0,1.0
2020-09-02,142.48,143.05,137.5,138.18,2219992,127.688417379542,128.199242743848,123.225416828236,123.834822526004,2477158.59160361,0.0,1.0
2020-09-03,139.14,144.25,137.72,142.93,2033442,124.695159981678,129.27466456344,123.422577495161,128.091700561889,2268998.41117789,0.0,1.0
2020-09-04,138.53,141.73,137.5,139.22,2924335,124.148487223385,127.016278742297,123.225416828236,124.766854769651,3263093.54717367,0.0,1.0
2020-09-08,135.89,137.8545,134.8,136.4765,2618046,121.782559220283,123.54311435744,120.805717734154,122.308171634609,2921323.65437059,0.0,1.0
2020-09-09,137.26,138.53,135.12,136.68,1962027,123.010332464317,124.148487223385,121.092496886045,122.490545251515,2189310.61013205,0.0,1.0
2020-09-10,131.9,136.72,131.28,136.43,2463712,119.022309883331,123.371722572017,118.462841861135,123.110035916473,2730274.79569619,0.91,1.0
2020-09-11,133.44,133.8,131.38,132.5,1862216,120.411956261044,120.736808661029,118.553078638908,119.563730549972,2063699.57565745,0.0,1.0
2020-09-14,136.57,137.28,134.32,134.65,4143013,123.236367405356,123.877048527549,121.206039905451,121.503821272104,4591268.77335569,0.0,1.0
2020-09-15,136.97,138.1,136.15,137.09,2034315,123.597314516451,124.616990105292,122.857372938707,123.705598649779,2254418.93005622,0.0,1.0
2020-09-16,137.71,140.14,137.16,137.62,1513376,124.265066671975,126.457820371872,123.76876439422,124.183853571979,1677116.62288917,0.0,1.0
2020-09-17,137.87,137.97,134.2,134.77,1575316,124.409445516413,124.499682294186,121.097755772123,121.612105405432,1745758.25829355,0.0,1.0
2020-09-18,135.09,137.88,133.87,137.77,3148656,121.900863094308,124.41846919419,120.79997440547,124.319208738639,3489326.72208341,0.0,1.0
2020-09-21,131.03,132.79,129.11,132.21,2033622,118.237249916701,119.825417205516,116.504703783448,119.302043894429,2253650.9505061,0.0,1.0
2020-09-22,132.91,133.2953,130.45,131.41,1313995,119.933701338844,120.281383643605,117.713876605614,118.58014967224,1456163.47615745,0.0,1.0
2020-09-23,128.72,132.92,128.37,132.31,1616603,116.152780350131,119.942725016621,115.836951627924,119.392280672202,1791512.32999103,0.0,1.0
2020-09-24,130.8,131.34,127.31,128.25,1940387,118.029705327822,118.516983927799,114.880441783524,115.728667494596,2150328.33382982,0.0,1.0
2020-09-25,134.54,134.94,129.23,129.23,2309988,121.404560816553,121.765507927647,116.612987916777,116.612987916777,2559918.53542973,0.0,1.0
2020-09-28,137.31,138.04,136.08,136.72,2593481,123.904119560881,124.562848038628,122.794207194266,123.371722572017,2874084.2303877,0.0,1.0
2020-09-29,137.54,138.505,136.4989,137.55,1965677,124.11166414976,124.982449055275,123.172209056359,124.120687827537,2178354.60052948,0.0,1.0
2020-09-30,139.49,140.97,137.77,137.95,2856881,125.871281316344,127.206785627393,124.319208738639,124.481634938631,3165982.95117423,0.0,1.0
2020-10-01,137.7,141.67,136.69,141.62,2023069,124.256042994198,127.838443071808,123.344651538685,127.793324682921,2241956.16234945,0.0,1.0
2020-10-02,138.67,139.32,135.11,135.18,2226494,125.131339738601,125.717878794129,121.918910449862,121.982076194304,2467390.85208369,0.0,1.0
2020-10-05,140.96,141.87,138.925,139.29,1957642,127.197761949616,128.018916627355,125.361443521924,125.690807760797,2169450.24889122,0.0,1.0
2020-10-06,142.26,145.58,140.01,141.22,2205999,128.370840060672,131.366701082754,126.340512560767,127.432377571827,2444678.38328141,0.0,1.0
2020-10-07,143.73,144.42,142.0,143.37,2422251,129.697320693943,130.319954460581,128.136224438461,129.372468293959,2684327.8979645,0.0,1.0
2020-10-08,147.01,147.32,144.905,145.21,1975769,132.657087004916,132.936821016014,130.757602832783,131.032825004992,2189538.51051498,0.0,1.0
2020-10-09,149.85,150.08,146.87,148.0,2693350,135.219811493686,135.427356082565,132.530755516033,133.550431104875,2984758.61666799,0.0,1.0
2020-10-12,150.58,152.14,150.05,151.5,2955167,135.878539971433,137.2862337047,135.400285049233,136.708718326949,3274903.06382122,0.0,1.0
2020-10-13,149.69,152.15,148.7201,151.55,1972167,135.075432649248,137.295257382478,134.200226141622,136.753836715836,2185546.78996724,0.0,1.0
2020-10-14,148.51,150.95,148.041,149.99,2246317,134.01063867152,136.212416049195,133.587428183762,135.346142982569,2489358.6134434,0.0,1.0
2020-10-15,147.39,147.79,146.0,146.52,1706719,132.999986760456,133.36093387155,131.745695549403,132.214926793826,1891378.4845939,0.0,1.0
2020-10-16,148.42,149.64,147.5,148.21,1146075,133.929425571524,135.030314260361,133.099247216007,133.739928338199,1270075.27116705,0.0,1.0
2020-10-19,145.05,148.985,144.7,148.1,2198956,130.888446160555,134.439263365944,130.572617438347,133.640667882648,2436873.36167738,0.0,1.0
2020-10-20,146.62,147.54,145.77,146.43,1195572,132.305163571599,133.135341927116,131.538150960524,132.13371369383,1324927.62873262,0.0,1.0
2020-10-21,146.85,148.07,145.85,146.92,1174572,132.512708160479,133.613596849316,131.610340382743,132.57587390492,1301655.52115282,0.0,1.0
2020-10-22,148.85,149.5,146.09,147.06,1494581,134.31744371595,134.903982771478,131.8269086494,132.702205393803,1656288.08660526,0.0,1.0
2020-10-23,149.2,150.4,148.33,150.07,1082910,134.633272438157,135.71611377144,133.848212471527,135.418332404787,1200076.09615384,0.0,1.0
2020-10-26,145.77,147.41,144.585,147.4,2823398,131.538150960524,133.018034116011,130.468845143907,133.009010438233,3128877.23793164,0.0,1.0
2020-10-27,146.03,147.1917,145.57,146.12,2032115,131.772766582735,132.821047230131,131.357677404977,131.853979682732,2251980.89973836,0.0,1.0
2020-10-28,155.08,159.35,153.88,155.2,4716765,139.939194971243,143.792305382174,138.85635363796,140.047479104571,5227098.21469472,0.0,1.0
2020-10-29,158.19,159.46,153.49,154.67,2225147,142.745558760001,143.891565837725,138.504430204643,139.569224182371,2465898.11261178,0.0,1.0
2020-10-30,157.96,159.42,155.79,156.88,2894674,142.538014171122,143.855471126616,140.579876093435,141.563456971167,3207864.98744864,0.0,1.0
2020-11-02,161.46,162.08,158.5,159.44,2742482,145.696301393196,146.255769415392,143.025292771099,143.87351848217,3039206.48283992,0.0,1.0
2020-11-03,166.48,167.37,163.07,163.6,2136225,150.226187637429,151.029294959614,147.149113515351,147.627368437551,2367355.14355416,0.0,1.0
2020-11-04,164.58,168.6717,163.85,167.88,2478891,148.511688859732,152.203907095892,147.852960381985,151.489502526259,2747096.09669398,0.0,1.0
2020-11-05,162.71,166.87,161.94,165.65,2740424,146.824261115366,150.578111070746,146.129437926509,149.477222381909,3036925.81629709,0.0,1.0
2020-11-06,166.23,166.58,163.56,164.8,1902344,150.000595692995,150.316424415203,147.591273726441,148.710209770833,2108169.24865564,0.0,1.0
2020-11-09,169.89,174.79,169.65,173.47,2298279,153.303261759508,157.724863870412,153.086693492851,156.533738403801,2546942.6731606,0.0,1.0
2020-11-10,171.07,173.39,168.18,169.12,1669947,154.368055737236,156.461548981582,151.76021285958,152.608438570651,1850627.91602609,0.0,1.0
2020-11-11,171.87,173.33,170.56,172.0,1821385,155.089949959424,156.407406914918,153.907848170591,155.20725777053,2018450.84115315,0.0,1.0
2020-11-12,169.43,171.8548,168.47,170.85,1346256,152.888172581749,155.076233969203,152.021899515123,154.169534826134,1491914.974378,0.0,1.0
2020-11-13,171.63,171.93,169.63,171.0,1095200,154.873381692768,155.144092026088,153.068646137296,154.304889992794,1213695.82006601,0.0,1.0
2020-11-16,177.05,177.19,172.45,174.0,2322655,159.764215048095,159.890546536978,155.613323270511,157.011993326001,2573956.04908274,0.0,1.0
2020-11-17,176.15,176.58,174.25,175.0,1249116,158.952084048133,159.340102192559,157.237585270435,157.914361103737,1384264.85388748,0.0,1.0
2020-11-18,173.16,176.18,172.88,176.15,1326001,156.254004392703,158.979155081465,156.001341414937,158.952084048133,1469468.4725195,0.0,1.0
2020-11-19,173.63,174.35,171.36,171.85,1110587,156.678117248239,157.327822048209,154.629742392779,155.07190260387,1230747.6257484,0.0,1.0
2020-11-20,171.27,173.78,171.245,173.5,1477103,154.548529292783,156.813472414899,154.52597009834,156.560809437133,1636919.04392528,0.0,1.0
2020-11-23,172.06,173.54,170.25,172.14,1260073,155.261399837194,156.596904148243,153.628114159493,155.333589259413,1396407.35306614,0.0,1.0
2020-11-24,175.27,175.58,172.25,173.54,1407981,158.158000403726,158.437734414824,155.432849714964,156.596904148243,1560318.34772859,0.0,1.0
2020-11-25,174.08,176.7,173.42,176.7,910534,157.08418274822,159.448386325887,156.488620014915,159.448386325887,1009049.77157413,0.0,1.0
2020-11-27,175.25,175.43,174.21,174.66,588310,158.139953048171,158.302379248163,157.201490559326,157.607556059307,651962.552869826,0.0,1.0
2020-11-30,173.88,175.095,171.33,174.14,2846364,156.903709192673,158.000086042622,154.602671359447,157.138324814884,3154328.05805914,0.0,1.0
2020-12-01,174.67,176.41,173.64,175.16,2270394,157.616579737084,159.186699670344,156.687140926016,158.058739948175,2516040.63888144,0.0,1.0
2020-12-02,171.58,175.06,171.01,174.68,2365001,154.828263303881,157.968503170401,154.313913670572,157.625603414862,2620883.69991959,0.0,1.0
2020-12-03,172.09,173.33,170.88,171.25,1423130,155.288470870526,156.407406914918,154.196605859466,154.530481937228,1577106.40285842,0.0,1.0
2020-12-04,174.79,175.63,171.705,172.36,1022621,157.724863870412,158.48285280371,154.941059276098,155.532110170515,1133264.09168346,0.0,1.0
2020-12-07,174.57,174.73,172.85,174.0,1115483,157.526342959311,157.670721803748,155.974270381605,157.011993326001,1236173.35140129,0.0,1.0
2020-12-08,174.53,174.95,173.335,174.43,1022441,157.490248248201,157.86924271485,156.411918753807,157.400011470428,1133064.61647563,0.0,1.0
2020-12-09,173.84,175.165,172.77,175.12,1535410,156.867614481564,158.063251787063,155.902080959386,158.022645237065,1701534.60471836,0.0,1.0
2020-12-10,172.0,172.85,171.21,172.72,1811855,156.046459803824,156.81761963425,155.329734784958,156.699677542538,1997091.50974512,0.93,1.0
2020-12-11,173.53,173.68,171.08,171.43,1200903,157.434547498591,157.570634527489,155.211792693246,155.529329094009,1323678.32156957,0.0,1.0
2020-12-14,173.15,175.81,172.29,173.33,3068764,157.089793692047,159.503070337851,156.309561393028,157.253098126726,3382501.65151819,0.0,1.0
2020-12-15,175.75,175.79,172.87,174.26,1227135,159.448635526291,159.484925400664,156.835764571436,158.096837705898,1352592.17200663,0.0,1.0
2020-12-16,175.59,176.5462,174.28,175.91,1119927,159.303476028799,160.170985475685,158.114982643084,159.593795023783,1234423.67255345,0.0,1.0
2020-12-17,177.34,179.025,175.92,176.59,1165198,160.891158032617,162.419868990579,159.602867492376,160.210722888124,1284322.99106275,0.0,1.0
2020-12-18,179.24,179.46,177.47,178.47,3298965,162.614927065334,162.814521374385,161.009100124329,161.916346983654,3636237.44308805,0.0,1.0
2020-12-21,177.49,177.84,174.405,176.0,1457215,161.027245061516,161.34478146228,158.2283885005,159.675447241122,1606194.59304041,0.0,1.0
2020-12-22,176.34,177.04,175.46,176.7,946619,159.983911173293,160.61898397482,159.185533937087,160.31052004265,1043397.38437315,0.0,1.0
2020-12-23,175.19,178.26,174.99,177.5,934905,158.940577285069,161.725825143196,158.759127913205,161.036317530109,1030485.79379601,0.0,1.0
2020-12-24,176.56,176.57,174.93,176.12,371550,160.183505482344,160.192577950937,158.704693101645,159.784316864241,409535.724683156,0.0,1.0
2020-12-28,176.61,178.16,176.47,177.55,761200,160.22886782531,161.635100457263,160.101853265005,161.081679873075,839021.917989015,0.0,1.0
2020-12-29,174.87,177.81,174.57,177.46,797261,158.650258290086,161.3175640565,158.378084232288,161.000027655736,878769.644453281,0.0,1.0
2020-12-30,173.81,176.25,173.32,175.6,787489,157.688576619202,159.902258955953,157.244025658133,159.312548497393,867998.595868692,0.0,1.0
2020-12-31,176.2,176.45,173.33,174.14,1142816,159.856896612987,160.083708327818,157.253098126726,157.987968082779,1259652.7485924,0.0,1.0
2021-01-04,168.96,176.57,167.73,175.97,2266738,153.288429351477,160.192577950937,152.172515714508,159.648229835343,2498479.8533087,0.0,1.0
2021-01-05,168.49,170.1783,167.37,168.68,1491566,152.862023327595,154.393728200193,151.845906845151,153.034400230867,1644057.49622596,0.0,1.0
2021-01-06,167.9,169.44,166.0325,166.13,1646065,152.326747680593,153.723907843953,150.632464170805,150.720920739589,1814351.83057618,0.0,1.0
2021-01-07,168.85,169.95,167.44,168.06,1596737,153.188632196952,154.186603742209,151.909414125304,152.471907178085,1759980.74128221,0.0,1.0
2021-01-08,171.05,172.38,168.31,168.97,2638683,155.184575287466,156.391213610367,152.698718892917,153.297501820071,2908450.96114687,0.0,1.0
2021-01-11,168.51,171.58,168.12,170.93,1236064,152.880168264781,155.665416122908,152.526341989645,155.075705664347,1362434.03578189,0.0,1.0
2021-01-12,169.06,169.54,167.02,168.65,1625327,153.37915403741,153.814632529886,151.528370444388,153.007182825087,1791493.6638194,0.0,1.0
2021-01-13,164.66,165.685,161.0,162.0,3146541,149.387267856382,150.31719588719,146.066744351254,146.973991210579,3468230.24809651,0.0,1.0
2021-01-14,161.91,165.0,161.5,164.68,2591079,146.892338993239,149.695731788552,146.520367780916,149.405412793568,2855980.12643334,0.0,1.0
2021-01-15,161.12,161.71,159.31,161.59,2885023,146.175613974373,146.710889621374,144.533497158995,146.602019998255,3179975.73686602,0.0,1.0
2021-01-19,161.98,162.22,160.14,161.13,1703598,146.955846273392,147.17358551963,145.286512052235,146.184686442966,1877766.76490048,0.0,1.0
2021-01-20,162.35,162.83,160.62,162.04,1441898,147.291527611342,147.727006103818,145.721990544711,147.010281084952,1589311.64674793,0.0,1.0
2021-01-21,161.03,162.35,160.1,162.2,1867263,146.093961757034,147.291527611342,145.250222177862,147.155440582443,2058164.19291896,0.0,1.0
2021-01-22,161.98,162.44,159.81,161.15,1894998,146.955846273392,147.373179828681,144.987120588658,146.202831380153,2088734.7038168,0.0,1.0
2021-01-25,163.68,164.07,160.83,161.36,1850542,148.498165934244,148.85199220938,145.912512385169,146.393353220611,2039733.70751343,0.0,1.0
2021-01-26,164.53,165.83,163.01,164.35,2864237,149.26932576467,150.448746681792,147.890310538496,149.106021329991,3157064.66278914,0.0,1.0
2021-01-27,165.67,172.87,162.58,162.7,3535986,150.3035871843,156.835764571436,147.500194388987,147.609064012106,3897490.48305609,0.0,1.0
2021-01-28,166.75,172.57,166.61,169.85,2189075,151.28341379237,156.563590513639,151.156399232065,154.095879056276,2412876.91161561,0.0,1.0
2021-01-29,165.12,169.45,164.44,167.71,3212030,149.804601411671,153.732980312546,149.18767354733,152.154370777322,3540414.57072813,0.0,1.0
2021-02-01,166.35,168.47,165.17,165.28,1720765,150.92051504864,152.843878390408,149.849963754637,149.949760909163,1896688.84748866,0.0,1.0
2021-02-02,168.38,169.12,165.53,167.29,1856936,152.762226173069,153.433588848969,150.176572623994,151.773327096405,2046781.40344568,0.0,1.0
2021-02-03,166.83,167.85,166.25,167.07,1811889,151.355993541116,152.281385337627,150.829790362708,151.573732787354,1997128.98576353,0.0,1.0
2021-02-04,170.56,170.66,166.37,168.07,1409103,154.740024326397,154.830749012329,150.938659985827,152.480979646679,1553163.82252243,0.0,1.0
2021-02-05,167.28,171.56,167.17,170.73,1536316,151.764254627812,155.647271185721,151.664457473286,154.894256292482,1693382.54986496,0.0,1.0
2021-02-08,167.92,168.73,166.5,167.96,1755221,152.34489261778,153.079762573833,151.056602077539,152.381182492153,1934667.48543693,0.0,1.0
2021-02-09,167.38,168.42,166.43,167.87,1747437,151.854979313745,152.798516047442,150.993094797386,152.299530274814,1926087.68169333,0.0,1.0
2021-02-10,166.94,168.66,166.24,168.4,1548179,151.455790695642,153.01625529368,150.820717894115,152.780371110256,1706458.3735816,0.0,1.0
2021-02-11,166.8,168.44,166.58,168.39,1189320,151.328776135336,152.816660984629,151.129181826285,152.771298641662,1310911.12388688,0.0,1.0
2021-02-12,167.03,167.2,164.235,166.01,1828433,151.537442912981,151.691674879066,149.001687941169,150.61205111647,2015364.37542618,0.0,1.0
2021-02-16,166.16,167.74,165.0275,165.85,2024428,150.748138145369,152.181588183101,149.720681077184,150.466891618978,2231397.08800665,0.0,1.0
2021-02-17,167.13,167.43,164.52,164.91,1214465,151.628167598914,151.900341656711,149.260253296076,149.614079571213,1338626.84397074,0.0,1.0
2021-02-18,172.6,173.02,166.26,167.22,2226003,156.590807919419,156.971851600335,150.838862831301,151.709819816253,2453580.27654926,0.0,1.0
2021-02-19,169.29,173.4,169.0,172.83,2000779,153.587820815055,157.316605406878,153.32471922585,156.799474697064,2205330.31273271,0.0,1.0
2021-02-22,170.82,171.56,167.13,168.68,1454147,154.975908509821,155.647271185721,151.628167598914,153.034400230867,1602812.93349707,0.0,1.0
2021-02-23,172.065,174.6,170.16,170.83,1880684,156.10543084968,158.405301638068,154.377125582667,154.984980978414,2072957.30006733,0.0,1.0
2021-02-24,176.62,176.85,169.01,170.1,1969761,160.237940293904,160.446607071548,153.333791694444,154.322690771107,2171141.16158691,0.0,1.0
2021-02-25,175.53,177.615,174.4605,174.77,2483478,159.24904121724,161.140650918932,158.278740701192,158.559533604153,2737378.44829679,0.0,1.0
2021-02-26,174.02,177.54,173.72,176.4,2518876,157.87909845966,161.072607404482,157.606924401862,160.038345984852,2776395.39240212,0.0,1.0
2021-03-01,177.5,178.455,174.575,175.77,1690179,161.036317530109,161.902738280764,158.382620466585,159.466780463478,1862975.8622238,0.0,1.0
2021-03-02,174.94,177.99,173.86,177.51,2088551,158.713765570238,161.480868491178,157.733938962168,161.045389998702,2302075.75648696,0.0,1.0
2021-03-03,174.49,175.09,172.32,173.52,1717016,158.305504483542,158.849852599137,156.336778798808,157.425475029997,1892556.56534134,0.0,1.0
2021-03-04,171.01,175.87,169.925,174.33,2012959,155.148285413093,159.55750514941,154.163922570726,158.16034498605,2218755.5452092,0.0,1.0
2021-03-05,178.26,179.0,171.5003,171.83,2535893,161.725825143196,162.397187819096,155.59310854822,155.892227837739,2795152.13961496,0.0,1.0
2021-03-08,180.42,183.64,177.74,179.27,2550502,163.685478359337,166.606813246362,161.254056776347,162.642144471114,2811254.70293591,0.0,1.0
2021-03-09,183.06,184.29,181.12,182.02,2250043,166.080610067954,167.196523704923,164.320551160864,165.137073334256,2480078.02603488,0.0,1.0
2021-03-10,182.07,184.59,181.27,183.72,1968610,165.182435677222,167.46869776272,164.456638189763,166.679392995108,2169872.48814025,0.0,1.0
2021-03-11,181.56,183.985,180.205,180.48,1362378,165.563479358139,167.774822371156,164.327862952927,164.578633810073,1494009.12954322,0.93,1.0
2021-03-12,182.77,183.08,180.55,180.72,1360469,166.666871129583,166.949558277638,164.642466391892,164.79748837631,1491915.68453141,0.0,1.0
2021-03-15,189.08,189.32,182.77,182.77,2792343,172.420922433558,172.639776999795,166.666871129583,166.666871129583,3062135.42410118,0.0,1.0
2021-03-16,188.28,190.5,187.94,188.75,2017069,171.691407212769,173.71581195046,171.381363243934,172.119997404983,2211955.49320278,0.0,1.0
2021-03-17,187.88,188.51,185.76,187.26,1982028,171.326649602374,171.901142838746,169.393434267283,170.761275306263,2173528.87892369,0.0,1.0
2021-03-18,186.06,188.39,185.42,185.77,1622422,169.667002475079,171.791715555628,169.083390298447,169.402553207543,1779178.23098418,0.0,1.0
2021-03-19,183.93,187.13,182.21,186.04,10171524,167.724668199727,170.642729082884,166.15621047503,169.648764594559,11154282.9650567,0.0,1.0
2021-03-22,184.39,184.88,182.52,182.96,2151043,168.144139451681,168.590967524414,166.438897623086,166.84013099452,2358873.88084661,0.0,1.0
2021-03-23,184.04,185.78,183.08,185.68,1664090,167.824976542586,169.411672147802,166.949558277638,169.320482745204,1824872.13708793,0.0,1.0
2021-03-24,185.27,187.94,183.3096,183.3096,2020368,168.946606194549,171.381363243934,167.158929146005,167.158929146005,2215573.23814462,0.0,1.0
2021-03-25,187.0,188.15,186.01,187.13,2139015,170.524182859506,171.572860989391,169.621407773779,170.642729082884,2345683.75166796,0.0,1.0
2021-03-26,192.69,192.98,186.83,187.14,2088223,175.71285986737,175.977309134906,170.369160875088,170.651848023144,2289984.2969588,0.0,1.0
2021-03-29,192.5,192.99,190.04,191.76,1432155,175.539600002433,175.986428075166,173.296340698506,174.864798423203,1570527.88941173,0.0,1.0
2021-03-30,187.89,193.44,187.21,192.73,1774351,171.335768542634,176.39678038686,170.715680604963,175.74933562841,1945786.40657303,0.0,1.0
2021-03-31,188.47,189.57,187.05,187.9,1848613,171.864667077707,172.867750506292,170.569777560806,171.344887482894,2027223.50110783,0.0,1.0
2021-04-01,189.4,190.22,188.13,190.22,1326857,172.712728521874,173.460481623183,171.554623108871,173.460481623183,1455056.13830988,0.0,1.0
2021-04-05,193.07,193.765,189.78,189.82,1605560,176.059379597245,176.693145945306,173.059248251749,173.095724012789,1760687.04722876,0.0,1.0
2021-04-06,189.41,192.75,188.77,192.75,1532642,172.721847462134,175.76757350893,172.138235285503,175.76757350893,1680723.80816586,0.0,1.0
2021-04-07,185.81,189.26,185.61,188.83,1703688,169.439028968582,172.585063358236,169.256650163385,172.192948927062,1868296.04257646,0.0,1.0
2021-04-08,188.2,188.46,186.05,186.82,1972488,171.61845569069,171.855548137447,169.657883534819,170.360041934829,2163067.13695792,0.0,1.0
2021-04-09,189.44,189.83,187.0,188.11,1128463,172.749204282914,173.104842953048,170.524182859506,171.536385228351,1237493.57693073,0.0,1.0
2021-04-12,189.76,190.21,188.43,188.72,1398016,173.041010371229,173.451362682923,171.828191316667,172.092640584203,1533090.42515917,0.0,1.0
2021-04-13,191.92,192.22,189.55,189.86,1978958,175.010701467361,175.284269675157,172.849512625772,173.132199773828,2170162.25965377,0.0,1.0
2021-04-14,191.15,193.29,190.69,191.4221,1651614,174.308543067351,176.259996282962,173.889071815397,174.556669431822,1811190.72275198,0.0,1.0
2021-04-15,191.89,193.32,191.38,192.56,1173451,174.983344646581,176.287353103742,174.518278693328,175.594313643992,1286828.25696805,0.0,1.0
2021-04-16,192.94,193.5247,191.756,192.61,1612902,175.940833373867,176.474017810861,174.861150847099,175.639908345291,1768738.42139151,0.0,1.0
2021-04-19,192.75,193.16,191.67,192.0145,1226316,175.76757350893,176.141450059584,174.782727960864,175.096875452816,1344801.00214839,0.0,1.0
2021-04-20,192.81,193.97,192.07,193.3705,1257987,175.822287150489,176.880084220633,175.147485571259,176.333403752054,1379532.01156117,0.0,1.0
2021-04-21,194.31,194.56,193.0,193.51,1413567,177.190128189469,177.418101695965,175.995547015426,176.460612968679,1550143.94185829,0.0,1.0
2021-04-22,194.83,195.92,193.22,193.93,1360477,177.664313082982,178.658277571307,176.196163701143,176.843608459594,1491924.45748065,0.0,1.0
2021-04-23,195.86,197.28,193.62,195.0,1342860,178.603563929748,179.898453446649,176.560921311538,177.8193350674,1472605.32664093,0.0,1.0
2021-04-26,195.14,196.54,194.7,195.57,1398929,177.947000231038,179.223651867419,177.545766859604,178.339114662212,1534091.6379909,0.0,1.0
2021-04-27,195.89,196.0,193.84,194.96,1589756,178.630920750528,178.731229093386,176.761537997255,177.78285930636,1743356.08600998,0.0,1.0
2021-04-28,186.62,191.5,186.03,191.19,3129115,170.177663129631,174.627705976446,169.639645654299,174.34501882839,3431445.88167942,0.0,1.0
2021-04-29,188.4,189.26,185.65,186.96,1746271,171.800834495888,172.585063358236,169.293125924424,170.487707098467,1914993.35474924,0.0,1.0
2021-04-30,186.99,188.32,184.85,186.5,2316652,170.515063919246,171.727882973809,168.563610703635,170.068235846513,2540483.79963165,0.0,1.0
2021-05-03,191.46,191.57,188.87,189.17,1514227,174.591230215407,174.691538558265,172.229424688101,172.502992895897,1660529.57563968,0.0,1.0
2021-05-04,193.97,194.38,189.58,190.65,2246705,176.880084220633,177.253960771288,172.876869446552,173.852596054358,2463778.61459184,0.0,1.0
2021-05-05,193.66,194.57,189.3,189.99,2759117,176.597397072577,177.427220636225,172.621539119276,173.250745997206,3025699.17268035,0.0,1.0
2021-05-06,195.32,195.37,192.86,195.29,1317030,178.111141155715,178.156735857015,175.867881851788,178.083784334936,1444279.66679021,0.0,1.0
2021-05-07,194.89,196.57,191.93,196.57,1968302,177.719026724541,179.251008688199,175.01982040762,179.251008688199,2158476.69126937,0.0,1.0
2021-05-10,194.4,196.665,194.26,195.99,2561152,177.272198651808,179.337638620667,177.144533488169,178.722110153126,2808607.06070406,0.0,1.0
2021-05-11,194.47,196.61,193.01,194.92,1637017,177.336031233627,179.287484449238,176.004665955686,177.746383545321,1795183.38024942,0.0,1.0
2021-05-12,189.44,193.5744,188.96,193.5744,2235679,172.749204282914,176.519338943953,172.31149515044,176.519338943953,2451687.29730519,0.0,1.0
2021-05-13,192.52,193.93,189.59,189.7,1440039,175.557837882953,176.843608459594,172.885988386812,172.98629672967,1579173.63088532,0.0,1.0
2021-05-14,194.64,195.67,192.89,194.35,1047154,177.491053218044,178.430304064811,175.895238672568,177.226603950508,1148328.6107363,0.0,1.0
2021-05-17,194.57,195.17,192.37,194.06,1353452,177.427220636225,177.974357051817,175.421053779055,176.962154682972,1484220.71143143,0.0,1.0
2021-05-18,192.54,196.425,192.38,194.66,1509002,175.576075763472,179.118784054431,175.430172719314,177.509291098564,1654799.74316892,0.0,1.0
2021-05-19,190.84,191.99,187.29,190.32,1668151,174.025855919295,175.07453404918,170.788632127042,173.551671025782,1829325.50544464,0.0,1.0
2021-05-20,194.14,195.1607,190.82,191.09,1312070,177.035106205051,177.965876437376,174.007618038775,174.253829425792,1438840.43826293,0.0,1.0
2021-05-21,195.28,196.79,194.26,194.8,1223564,178.074665394676,179.451625373916,177.144533488169,177.636956262202,1341783.10761068,0.0,1.0
2021-05-24,197.04,198.35,196.18,196.46,1233424,179.679598880412,180.874180054455,178.895370018064,179.15070034534,1352595.76754595,0.0,1.0
2021-05-25,195.2,197.22,194.89,197.17,1648654,178.001713872597,179.84373980509,177.719026724541,179.798145103791,1807944.73153409,0.0,1.0
2021-05-26,194.38,196.16,193.6,195.92,1165845,177.253960771288,178.877132137544,176.542683431018,178.658277571307,1278487.37548046,0.0,1.0
2021-05-27,197.24,197.94,194.39,195.17,5650455,179.86197768561,180.5003035038,177.263079711548,177.974357051817,6196394.36050283,0.0,1.0
2021-05-28,196.02,197.98,195.63,197.62,1285136,178.749466973906,180.53677926484,178.393828303771,180.208497415485,1409304.11141743,0.0,1.0
2021-06-01,196.71,198.2,195.59,197.75,1302781,179.378673851837,180.737395950557,178.357352542732,180.327043638863,1428653.94757949,0.0,1.0
2021-06-02,198.44,199.525,196.63,196.89,1282131,180.956250516794,181.945655534989,179.305722329758,179.542814776514,1406008.77236008,0.0,1.0
2021-06-03,196.99,197.63,195.21,196.43,1449789,179.634004179113,180.217616355744,178.010832812857,179.12334352456,1589865.66276858,0.0,1.0
2021-06-04,197.72,198.76,197.09,198.76,1353059,180.299686818083,181.248056605109,179.725193581712,181.248056605109,1483789.74030014,0.0,1.0
2021-06-07,196.72,198.22,196.12,198.04,1270703,179.387792792097,180.755633831077,178.840656376505,180.591492906399,1393476.61437425,0.0,1.0
2021-06-08,198.88,199.19,196.52,197.13,1098929,181.357483888228,181.640171036284,179.205413986899,179.761669342751,1205106.04158303,0.0,1.0
2021-06-09,198.19,200.51,198.09,199.95,1622465,180.728277010297,182.843871150586,180.637087607698,182.333210496034,1779225.38558634,0.0,1.0
2021-06-10,200.06,200.12,197.28,198.18,1415039,183.28158028306,183.336548266749,180.734730372098,181.559250127446,1544578.03071532,0.93,1.0
2021-06-11,199.65,200.36,198.99,200.33,1360036,182.905965727846,183.556420201509,182.301317907258,183.528936209664,1484539.8088547,0.0,1.0
2021-06-14,199.17,199.63,197.2,198.57,1436076,182.466221858327,182.887643066616,180.661439727179,181.916542021429,1567540.85225746,0.0,1.0
2021-06-15,199.03,199.61,197.87,199.17,1030155,182.337963229718,182.869320405386,181.275248878382,182.466221858327,1124460.01928678,0.0,1.0
2021-06-16,197.23,199.55,196.01,198.49,1862754,180.688923719024,182.814352421696,179.571241383997,181.84325137651,2033278.87431165,0.0,1.0
2021-06-17,197.5,198.575,196.5043,196.9,1402333,180.936279645628,181.921122686737,180.024085956295,180.38659980873,1530708.86636135,0.0,1.0
2021-06-18,192.9,196.18,192.18,195.93,2926563,176.722067562742,179.726984004452,176.062451758464,179.497950739078,3194473.73203447,0.0,1.0
2021-06-21,196.47,196.92,193.65,193.78,1174174,179.992662592286,180.40492246996,177.409167358865,177.528264656859,1281663.16591778,0.0,1.0
2021-06-22,196.79,196.95,195.06,195.82,979631,180.285825171965,180.432406461804,178.700914975575,179.397176102313,1069310.82521943,0.0,1.0
2021-06-23,195.23,196.23,194.76,196.23,873470,178.85665759603,179.772790657527,178.426075057126,179.772790657527,953431.370081608,0.0,1.0
2021-06-24,196.08,196.7,195.21,196.1,1055416,179.635370698302,180.20337319643,178.8383349348,179.653693359532,1152033.52477595,0.0,1.0
2021-06-25,197.36,198.06,195.51,195.97,1798905,180.808021017018,181.449314160066,179.113174853249,179.534596061538,1963584.84984792,0.0,1.0
2021-06-28,196.63,198.2,195.69,197.56,1279420,180.139243882125,181.577572788675,179.278078804318,180.991247629318,1396543.85784265,0.0,1.0
2021-06-29,197.62,198.59,196.17,196.96,912168,181.046215613007,181.934864682659,179.717822673837,180.441567792419,995671.958950625,0.0,1.0
2021-06-30,198.62,199.18,197.39,197.58,1433184,181.962348674504,182.475383188942,180.835505008863,181.009570290547,1564384.1055778,0.0,1.0
2021-07-01,199.81,199.98,198.41,198.62,1130356,183.052547017685,183.20828963814,181.76996073159,181.962348674504,1233833.86923417,0.0,1.0
2021-07-02,201.48,201.94,200.06,201.9,1012103,184.582489230385,185.003910438674,183.28158028306,184.967265116214,1104755.45806234,0.0,1.0
2021-07-06,201.11,202.5,199.32,202.32,1032442,184.243519997631,185.516944953112,182.603641817552,185.352041002043,1126956.38154693,0.0,1.0
2021-07-07,203.34,203.55,200.88,201.44,1091608,186.286496724769,186.478884667684,184.032809393487,184.545843907925,1191538.7031404,0.0,1.0
2021-07-08,201.86,203.09,200.75,201.94,1262764,184.930619793754,186.057463459395,183.913712095492,185.003910438674,1378363.09273327,0.0,1.0
2021-07-09,203.72,203.97,201.8313,202.0,1746829,186.634627288138,186.863660553512,184.904326774889,185.058878422364,1906741.57872427,0.0,1.0
2021-07-12,203.75,203.94,200.91,201.9,1325210,186.662111279983,186.836176561667,184.060293385332,184.967265116214,1446525.68027047,0.0,1.0
2021-07-13,203.91,204.835,203.31,203.9,1025112,186.808692569823,187.656115651707,186.259012732924,186.799531239208,1118955.36039829,0.0,1.0
2021-07-14,204.5,205.41,203.92,204.79,1558949,187.349211076106,188.182892162068,186.817853900437,187.61488966394,1701662.19899636,0.0,1.0
2021-07-15,207.03,207.35,204.0,204.29,1518255,189.667027721693,189.960190301372,186.891144545357,187.156823133191,1657242.88731525,0.0,1.0
2021-07-16,205.6,208.58,205.34,207.1,1652093,188.356957443752,191.087033967013,188.118762847763,189.731157035997,1803333.01944227,0.0,1.0
2021-07-19,201.68,205.37,200.5027,204.24,1841632,184.765715842685,188.146246839608,183.687152389384,187.111016480116,2010223.27148743,0.0,1.0
2021-07-20,203.14,205.76,202.16,202.78,2097186,186.10327011247,188.503538733592,185.205459712203,185.773462210331,2289171.8333726,0.0,1.0
2021-07-21,204.47,204.6,202.73,203.14,1408681,187.321727084261,187.440824382255,185.727655557256,186.10327011247,1537637.99081586,0.0,1.0
2021-07-22,203.29,205.12,202.72,204.56,1075703,186.240690071694,187.917213574234,185.718494226641,187.404179059795,1174177.68794681,0.0,1.0
2021-07-23,206.08,206.54,203.47,204.29,1105304,188.796701313271,189.218122521559,186.405594022764,187.156823133191,1206488.49654445,0.0,1.0
2021-07-26,206.27,206.48,204.35,205.74,1118802,188.970766594955,189.163154537869,187.211791116881,188.485216072362,1221222.16413849,0.0,1.0
2021-07-27,207.89,208.59,205.7,206.41,2075006,190.45490215458,191.096195297628,188.448570749902,189.099025223565,2264961.37647264,0.0,1.0
2021-07-28,206.88,207.5,203.22,207.27,2065532,189.529607762468,190.097610260596,186.17656075739,189.886899656452,2254620.08392665,0.0,1.0
2021-07-29,208.83,209.87,207.075,208.0,1182594,191.316067232387,192.268845616344,189.70825370946,190.555676791345,1290853.97056601,0.0,1.0
2021-07-30,209.63,210.315,208.41,208.41,1533800,192.048973681584,192.67652482871,190.931291346558,190.931291346558,1674210.94649064,0.0,1.0
2021-08-02,209.45,211.265,209.23,210.54,1458979,191.884069730515,193.546851237132,191.682520456986,192.882654767547,1592540.49582733,0.0,1.0
2021-08-03,213.44,213.72,208.72,209.6,1412236,195.539440645887,195.795957903107,191.215292595622,192.02148968974,1541518.43149573,0.0,1.0
2021-08-04,212.0,213.65,211.92,213.04,1634572,194.220209037332,195.731828588802,194.146918392412,195.172987421289,1784208.06834469,0.0,1.0
2021-08-05,213.29,213.575,212.09,213.1,1010934,195.402020686663,195.66311860919,194.302661012867,195.227955404979,1103479.44254763,0.0,1.0
2021-08-06,213.0,213.94,212.53,213.42,1342900,195.136342098829,195.997507176636,194.705759559925,195.521117984658,1465835.10238771,0.0,1.0
2021-08-09,213.7,213.96,212.285,213.43,1321962,195.777635241877,196.015829837866,194.481306959859,195.530279315273,1442980.34375058,0.0,1.0
2021-08-10,216.72,217.15,213.43,214.06,2575019,198.544357087597,198.938294304041,195.530279315273,196.107443144016,2810747.81407052,0.0,1.0
2021-08-11,216.25,217.04,214.82,214.82,1883624,198.113774548694,198.837519667276,196.803704270753,196.803704270753,2056059.40792311,0.0,1.0
2021-08-12,214.9,216.69,214.6,216.68,1449344,196.876994915673,198.516873095752,196.602154997224,198.507711765137,1582023.46461763,0.0,1.0
2021-08-13,215.17,216.0174,214.71,215.17,1002720,197.124350842277,197.900681998589,196.702929633989,197.124350842277,1094513.49606538,0.0,1.0
2021-08-16,216.56,216.67,213.66,213.93,1233598,198.397775797758,198.498550434522,195.740989919417,195.988345846021,1346527.10599097,0.0,1.0
2021-08-17,214.8,216.395,213.75,215.38,1248827,196.785381609523,198.246613842611,195.823441894952,197.316738785191,1363150.23710592,0.0,1.0
2021-08-18,208.47,213.97,208.26,213.97,3061074,190.986259330248,196.024991168481,190.793871387334,196.024991168481,3341298.47360664,0.0,1.0
2021-08-19,211.12,211.765,207.5,207.76,1582442,193.414011943215,194.00491776788,190.097610260596,190.335804856585,1727305.85381831,0.0,1.0
2021-08-20,211.58,212.0,209.89,211.8,1777726,193.835433151503,194.220209037332,192.287168277574,194.036982425033,1940467.02898749,0.0,1.0
2021-08-23,211.73,212.63,210.39,212.2,1139154,193.972853110728,194.797372866075,192.745234808322,194.403435649631,1243437.27770152,0.0,1.0
2021-08-24,208.19,211.63,208.03,210.79,1663103,190.729742073029,193.881239804578,190.58316078319,193.111688032921,1815350.92433264,0.0,1.0
2021-08-25,208.19,209.17,206.89,208.8,1202752,190.729742073029,191.627552473296,189.538769093083,191.288583240542,1312857.324497,0.0,1.0
2021-08-26,207.08,208.39,206.2001,207.77,1207067,189.712834374768,190.912968685328,188.906728893956,190.3449661872,1317567.33899309,0.0,1.0
2021-08-27,208.96,209.61,207.19,207.61,1369972,191.435164530382,192.030651020355,189.813609011532,190.198384897361,1495385.3949574,0.0,1.0
2021-08-30,209.07,210.83,208.99,209.09,885567,191.535939167146,193.148333355381,191.462648522227,191.554261828376,966635.783838096,0.0,1.0
2021-08-31,209.04,209.88,207.08,209.88,2237071,191.508455175301,192.278006946959,189.712834374768,192.278006946959,2441862.53506112,0.0,1.0
2021-09-01,206.86,207.5,205.74,207.5,1397832,189.511285101238,190.097610260596,188.485216072362,190.097610260596,1525795.82458919,0.0,1.0
2021-09-02,206.53,207.35,205.49,205.49,1174361,189.208961190944,189.960190301372,188.256182806988,188.256182806988,1281867.28473835,0.0,1.0
2021-09-03,207.38,207.78,204.371,204.5,1115879,189.987674293217,190.354127517815,187.231029911173,187.349211076106,1218031.57957949,0.0,1.0
2021-09-07,202.23,207.33,201.84,206.86,1342346,185.269589026508,189.941867640142,184.912297132524,189.511285101238,1465230.38673746,0.0,1.0
2021-09-08,205.13,205.27,202.35,202.67,1259194,187.926374904849,188.054633533458,185.379524993887,185.672687573566,1374466.27888598,0.0,1.0
2021-09-09,203.16,206.49,203.05,204.76,1295695,186.973596520892,190.038284827717,186.872360570817,188.446119431078,1407864.00378508,0.93,1.0
2021-09-10,200.83,204.4285,200.65,204.4,1843853,184.829235032933,188.141031090624,184.663576205537,188.114801776286,2003476.33275666,0.0,1.0
2021-09-13,200.0,204.26,199.1,202.49,1894750,184.065363773274,187.985956021645,183.237069636295,186.356977552252,2058779.51305808,0.0,1.0
2021-09-14,199.74,201.48,199.21,201.39,1906316,183.826078800369,185.427447465196,183.33830558637,185.344618051498,2071346.78781624,0.0,1.0
2021-09-15,200.52,200.89,198.94,199.32,1661780,184.543933719085,184.884454642065,183.089817345276,183.439541536445,1805641.17651915,0.0,1.0
2021-09-16,198.4,201.525,198.2,200.68,1430584,182.592840863088,185.468862172045,182.408775499315,184.691186010103,1554430.41610169,0.0,1.0
2021-09-17,198.67,199.78,197.42,198.37,3083860,182.841329104182,183.862891873124,181.690920580599,182.565231058522,3350831.3968277,0.0,1.0
2021-09-20,198.81,199.53,196.1,196.88,1915940,182.970174858823,183.632810168407,180.476089179695,181.193944098411,2081803.94260378,0.0,1.0
2021-09-21,197.05,199.39,196.35,199.25,985595,181.350399657618,183.503964413766,180.706170884412,183.375118659124,1070918.48221268,0.0,1.0
2021-09-22,198.31,199.0,196.79,198.14,968474,182.51001144939,183.145036954408,181.111114684713,182.353555890183,1052315.30815644,0.0,1.0
2021-09-23,201.39,202.46,198.52,198.85,1041248,185.344618051498,186.329367747686,182.703280081352,183.006987931578,1131389.39195815,0.0,1.0
2021-09-24,202.22,202.89,200.72,200.95,884144,186.108489311158,186.725108279798,184.727999082858,184.939674251197,960684.815301871,0.0,1.0
2021-09-27,201.72,203.17,201.13,201.39,1357464,185.648325901724,186.982799789081,185.105333078593,185.344618051498,1474980.37889636,0.0,1.0
2021-09-28,197.28,200.51,196.78,199.79,1245904,181.562074825958,184.534730450896,181.101911416525,183.872095141312,1353762.57049062,0.0,1.0
2021-09-29,199.58,200.7,197.88,198.01,1001598,183.67882650935,184.709592546481,182.114270917278,182.23391340373,1088306.8704156,0.0,1.0
2021-09-30,199.92,204.34,199.71,200.47,1739689,183.991737627765,188.059582167154,183.798468995803,184.497917378141,1890294.79999604,0.0,1.0
2021-10-01,202.0,203.22,197.012,200.51,1379052,185.906017411007,187.028816130024,181.315427238502,184.534730450896,1498437.26351327,0.0,1.0
2021-10-04,199.97,202.67,199.21,200.39,1453522,184.037753968708,186.522636379647,183.33830558637,184.424291232632,1579354.17093506,0.0,1.0
2021-10-05,203.76,204.71,199.3296,200.07,1038992,187.525792612212,188.400103090135,183.448376673906,184.129786650595,1128938.08884087,0.0,1.0
2021-10-06,204.99,205.21,202.14,202.33,1486064,188.657794599417,188.860266499568,186.034863165648,186.209725261233,1614713.34914535,0.0,1.0
2021-10-07,207.57,208.81,206.03,206.52,1439607,191.032237792093,192.173443047487,189.614934491038,190.065894632283,1564234.54200026,0.0,1.0
2021-10-08,206.16,208.22,205.94,207.92,1002526,189.734576977491,191.630450224356,189.53210507734,191.354352178696,1089315.20786809,0.0,1.0
2021-10-11,203.75,205.76,203.63,205.56,816929,187.516589344023,189.366446249945,187.406150125759,189.182380886171,887650.977080367,0.0,1.0
2021-10-12,203.84,204.64,203.01,204.07,1132797,187.599418757721,188.335680212814,186.835547498062,187.81109392606,1230863.83747389,0.0,1.0
2021-10-13,205.19,205.76,202.2511,205.17,1129830,188.841859963191,189.366446249945,186.137111475224,188.823453426813,1227639.98270928,0.0,1.0
2021-10-14,208.52,208.95,206.21,206.36,1361924,191.906548270016,192.302288802128,189.780593318434,189.918642341264,1479826.48346331,0.0,1.0
2021-10-15,212.98,213.05,209.14,210.0,1747165,196.01120588216,196.07562875948,192.477150897713,193.268631961938,1898418.00128361,0.0,1.0
2021-10-18,212.57,213.65,210.5,211.57,1310679,195.633871886425,196.6278248508,193.728795371371,194.713545067558,1424145.1766172,0.0,1.0
2021-10-19,213.98,214.08,211.73,213.25,834273,196.931532701026,197.023565382913,194.860797358577,196.259694123254,906496.456364959,0.0,1.0
2021-10-20,213.05,215.31,212.5,214.99,1048662,196.07562875948,198.155567370118,195.569449009104,197.861062788081,1139445.22587282,0.0,1.0
2021-10-21,214.71,215.0,212.07,213.08,939951,197.603371278799,197.87026605627,195.173708476991,196.103238564046,1021323.05690907,0.0,1.0
2021-10-22,217.75,218.76,215.165,215.5,1361368,200.401164808152,201.330694895207,198.022119981383,198.330429465703,1479222.35024824,0.0,1.0
2021-10-25,218.07,219.255,217.307,217.84,863301,200.69566939019,201.786256670546,199.993460027395,200.48399422185,938037.425730334,0.0,1.0
2021-10-26,218.8,220.14,217.82,218.15,1819502,201.367507967962,202.600745905243,200.465587685473,200.769295535699,1977017.2537634,0.0,1.0
2021-10-27,221.95,224.755,220.54,223.16,2043500,204.266537447391,206.848054174311,202.968876632789,205.380132898219,2220406.87950083,0.0,1.0
2021-10-28,222.94,223.79,221.15,222.38,1428650,205.177660998069,205.959938794105,203.530275992298,204.662277979504,1552328.9886953,0.0,1.0
2021-10-29,224.49,225.0,222.09,222.09,1609724,206.604167567312,207.073534244934,204.395383202032,204.395383202032,1749078.66097264,0.0,1.0
2021-11-01,222.14,224.62,221.06,224.11,1159964,204.441399542976,206.723810053764,203.4474465786,206.254443376142,1260382.69908162,0.0,1.0
2021-11-02,225.17,225.24,222.12,223.24,1248253,207.229989804141,207.294412681461,204.422993006598,205.453759043729,1356314.92466726,0.0,1.0
2021-11-03,225.75,226.09,222.16,222.33,1079348,207.763779359083,208.076690477498,204.459806079353,204.61626163856,1172787.72917811,0.0,1.0
2021-11-04,226.19,227.31,225.0666,225.67,1190372,208.168723159384,209.199489196515,207.13482801107,207.690153213574,1293423.13577938,0.0,1.0
2021-11-05,229.6,230.12,227.78,229.26,1394743,211.307037611719,211.785607557529,209.632042801382,210.994126493304,1515486.6417106,0.0,1.0
2021-11-08,227.49,230.2,226.7,230.2,1366190,209.365148023911,211.859233703039,208.638089837006,211.859233703039,1484461.79334731,0.0,1.0
2021-11-09,229.2,229.51,225.69,228.04,1093066,210.938906884172,211.224208198021,207.708559749951,209.871327774287,1187693.30371835,0.0,1.0
2021-11-10,229.64,231.7,228.37,229.95,1081053,211.343850684473,213.239723931338,210.175035624513,211.629151998322,1174640.33193296,0.0,1.0
2021-11-11,228.55,229.73,227.68,228.84,709814,210.340694451909,211.426680098171,209.540010119495,210.60758922938,771262.974683631,0.0,1.0
2021-11-12,230.93,231.865,228.68,229.6,1200079,212.531072280811,213.391577856451,210.460336938362,211.307037611719,1303970.47592095,0.0,1.0
2021-11-15,233.06,233.24,229.77,231.8,1029103,214.491368404996,214.657027232392,211.463493170926,213.331756613225,1118192.99286271,0.0,1.0
2021-11-16,235.25,237.06,234.0,234.03,1454499,216.506884138314,218.172675680462,215.356475614731,215.384085419297,1580415.75034356,0.0,1.0
2021-11-17,236.88,237.15,233.6,234.12,1080294,218.007016853066,218.25550509416,214.988344887184,215.466914832995,1173815.62490015,0.0,1.0
2021-11-18,237.95,238.25,235.02,236.96,1151050,218.991766549253,219.267864594913,216.295208969975,218.080642998575,1250697.0093709,0.0,1.0
2021-11-19,237.91,239.26,236.93,239.08,1301749,218.954953476498,220.197394681968,218.053033194009,220.031735854572,1414442.10177799,0.0,1.0
2021-11-22,236.82,241.18,235.93,237.48,1080638,217.951797243934,221.964422174191,217.132706375143,218.559212944386,1174189.40516272,0.0,1.0
2021-11-23,236.14,236.53,234.094,235.62,1456795,217.325975007105,217.684902466463,215.442986335704,216.847405061294,1582910.51628207,0.0,1.0
2021-11-24,234.37,235.8,232.47,234.96,1511075,215.696996537711,217.01306388869,213.948375581865,216.239989360843,1641889.56468887,0.0,1.0
2021-11-26,229.62,234.295,229.07,233.74,1366697,211.325444148096,215.627972026296,210.81926439772,215.117190641826,1485012.68460638,0.0,1.0
2021-11-29,235.9,237.18,230.11,231.11,2094323,217.105096570577,218.283114898726,211.776404289341,212.696731108207,2275629.65358297,0.0,1.0
2021-11-30,230.89,236.55,229.33,236.51,4374163,212.494259208056,217.70330900284,211.058549370625,217.666495930085,4752836.61231122,0.0,1.0
2021-12-01,226.87,232.23,224.55,229.91,2391596,208.794545396214,213.727497145337,206.659387176444,211.592338925567,2598637.73495799,0.0,1.0
2021-12-02,232.43,234.1,228.39,228.39,2121848,213.911562509111,215.448508296617,210.19344216089,210.19344216089,2305537.50744069,0.0,1.0
2021-12-03,229.89,233.15,227.76,232.2,1561667,211.57393238919,214.574197818694,209.613636265005,213.699887340771,1696861.34097843,0.0,1.0
2021-12-06,232.2,233.32,230.68,232.38,2289631,213.699887340771,214.730653377902,212.300990576095,213.865546168167,2487845.5707944,0.0,1.0
2021-12-07,235.13,236.14,233.24,234.95,1753403,216.39644492005,217.325975007105,214.657027232392,216.230786092654,1905196.02825416,0.0,1.0
2021-12-08,234.3,235.65,232.2,233.27,1045758,215.632573660391,216.87501486586,213.699887340771,214.684637036958,1136289.82505164,0.0,1.0
2021-12-09,232.74,233.91,231.59,233.26,1326150,215.15400371458,216.235597700771,214.090898514478,215.634712152887,1434545.23583697,1.04,1.0
2021-12-10,236.73,236.86,233.445,234.04,1276146,218.842516539282,218.962693648859,215.805733424208,216.355774810348,1380454.06969981,0.0,1.0
2021-12-13,235.02,237.29,234.79,236.34,1638891,217.261725328696,219.360202549767,217.049104288675,218.481985210552,1772848.6793395,0.0,1.0
2021-12-14,229.72,234.695,227.68,233.85,1501413,212.362197015182,216.961282554754,210.476340834131,216.180131342505,1624133.66977618,0.0,1.0
2021-12-15,233.92,234.06,229.4,229.4533,1536556,216.244842093815,216.374263596437,212.066376437762,212.115649052688,1662149.14556929,0.0,1.0
2021-12-16,231.85,234.545,231.04,233.92,1597226,214.331252733632,216.822616659088,213.582456897038,216.244842093815,1727778.11624245,0.0,1.0
2021-12-17,229.41,232.845,228.73,230.1478,2455091,212.075620830806,215.251069841546,211.447002103789,212.75767214962,2655762.24227743,0.0,1.0
2021-12-20,229.36,229.62,225.145,226.48,1137833,212.029398865584,212.269753084738,208.132887197384,209.367013668807,1230835.80992202,0.0,1.0
2021-12-21,231.95,232.18,229.26,231.23,1105399,214.423696664075,214.636317704096,211.936954935141,213.758100364881,1195750.75907623,0.0,1.0
2021-12-22,237.62,237.76,231.66,231.83,1340594,219.665267520231,219.794689022852,214.155609265789,214.312763947543,1450169.84194218,0.0,1.0
2021-12-23,242.0,243.76,237.87,237.92,1532549,223.714311673663,225.341324849472,219.89637734634,219.942599311562,1657814.6262766,0.0,1.0
2021-12-27,246.29,246.705,242.51,243.1,1020653,227.680156289697,228.063798601038,224.185775718926,224.731194908544,1104077.89359628,0.0,1.0
2021-12-28,246.07,246.91,245.425,246.27,924535,227.47677964272,228.253308658447,226.880516291359,227.661667503608,1000103.51741095,0.0,1.0
2021-12-29,248.01,248.96,244.7,247.54,936823,229.270191893328,230.148409232542,226.210297795642,228.835705420242,1013395.89901029,0.0,1.0
2021-12-30,245.56,248.3338,245.36,248.25,753286,227.005315597458,229.569525340104,226.82042773657,229.492057326392,814857.174921905,0.0,1.0
2021-12-31,246.58,247.75,244.59,245.45,868283,227.948243687983,229.029837674174,226.108609472154,226.90362727397,939253.659848606,0.0,1.0
2022-01-03,244.01,247.465,241.43,245.06,1396973,225.572434675581,228.76637247241,223.187381270135,226.543095945239,1511157.08007607,0.0,1.0
2022-01-04,245.15,247.04,243.18,243.18,2124390,226.626295482639,228.373485768024,224.805150052899,224.805150052899,2298030.80613783,0.0,1.0
2022-01-05,243.06,246.49,242.83,244.58,2181207,224.694217336366,227.865044150584,224.481596296346,226.09936507911,2359491.84498303,0.0,1.0
2022-01-06,241.39,244.69,240.63,242.46,1946540,223.150403697957,226.201053402598,222.447829826585,224.139553753704,2105643.91913893,0.0,1.0
2022-01-07,238.84,241.24,238.73,240.78,1461990,220.793083471644,223.011737802292,220.691395148156,222.586495722251,1581488.36054842,0.0,1.0
2022-01-10,232.89,237.92,231.93,236.34,1929346,215.292669610246,219.942599311562,214.405207877987,218.481985210552,2087044.53687826,0.0,1.0
2022-01-11,235.28,235.42,230.1,233.66,1292115,217.502079547849,217.63150105047,212.713483950868,216.004487874662,1397728.32440032,0.0,1.0
2022-01-12,234.63,236.13,233.21,235.13,1202519,216.901193999965,218.28785295662,215.588490187665,217.363413652184,1300809.03551894,0.0,1.0
2022-01-13,231.93,236.05,231.305,234.86,1110590,214.405207877987,218.213897812265,213.827433312714,217.113815039986,1201366.05472094,0.0,1.0
2022-01-14,228.75,231.34,226.93,229.94,1562921,211.465490889878,213.859788688369,209.783011355803,212.565573662158,1690669.13587418,0.0,1.0
2022-01-18,226.44,227.82,222.755,226.0,1936329,209.330036096629,210.605762336752,205.923477259781,208.923282802677,2094598.30483955,0.0,1.0
2022-01-19,224.83,229.45,224.73,227.64,1606140,207.841688816487,212.112598402984,207.749244886043,210.439363261953,1737420.71793325,0.0,1.0
2022-01-20,220.31,228.375,219.73,226.6,2051798,203.663223160433,211.118826150714,203.12704836386,209.477946385339,2219505.36952819,0.0,1.0
2022-01-21,217.13,221.73,216.83,220.57,2164430,200.723506172325,204.975926972733,200.446174380994,203.903577379587,2341343.5469612,0.0,1.0
2022-01-24,218.24,219.37,211.03,215.88,2981736,201.749633800249,202.794250214263,195.084426415261,199.567957041779,3225453.51078202,0.0,1.0
2022-01-25,216.88,218.69,212.74,213.09,2487478,200.492396346215,202.165631487246,196.665217625848,196.988771382401,2690796.45149438,0.0,1.0
2022-01-26,197.46,208.2743,196.54,205.49,5686862,182.539785054056,192.536949024025,181.689300893974,189.963032668682,6151687.809797,0.0,1.0
2022-01-27,196.42,200.58,194.56,198.25,3527243,181.578368177442,185.424035683898,179.85891107119,183.270092104561,3815548.49850265,0.0,1.0
2022-01-28,199.27,199.29,192.69,196.94,2262030,184.213020195086,184.231508981175,178.130209571893,182.059076615749,2446921.05706014,0.0,1.0
2022-01-31,206.17,207.36,198.09,199.34,3113293,190.591651395699,191.691734167979,183.122181815851,184.277730946397,3367763.55684845,0.0,1.0
2022-02-01,205.56,207.26,202.58,206.48,2122663,190.027743419993,191.599290237535,187.272914292772,190.878227580074,2296162.64671221,0.0,1.0
2022-02-02,207.9,208.32,205.22,205.56,2149952,192.190931392374,192.579195900238,189.713434056484,190.027743419993,2325682.16180535,0.0,1.0
2022-02-03,205.13,207.65,203.86,204.33,1938047,189.630234519085,191.959821566265,188.456196602451,188.890683075536,2096456.72863411,0.0,1.0
2022-02-04,206.25,207.3299,201.23,203.89,2016562,190.665606540054,191.663908544915,186.024921231782,188.483929781584,2181389.2922142,0.0,1.0
2022-02-07,205.98,207.98,205.24,206.89,1581881,190.416007927856,192.264886536729,189.731922842573,191.257247694893,1711178.86529504,0.0,1.0
2022-02-08,208.41,208.9,204.0,204.71,1503792,192.662395437637,193.115370696811,188.585618105072,189.241970011222,1626707.12158485,0.0,1.0
2022-02-09,211.16,211.39,209.27,210.47,2078703,195.204603524838,195.417224564858,193.457413239453,194.566740404777,2248609.49769634,0.0,1.0
2022-02-10,205.54,208.31,204.18,207.2469,2270554,190.009254633904,192.569951507193,188.75201717987,191.587180082647,2456141.78140525,0.0,1.0
2022-02-11,203.79,207.4,203.69,206.4024,2678905,188.39148585114,191.728711740156,188.299041920696,190.80649109005,2897870.07880694,0.0,1.0
2022-02-14,201.98,204.7,199.69,204.38,1899555,186.71825071011,189.232725618177,184.60128470295,188.936905040758,2054818.51635206,0.0,1.0
2022-02-15,204.02,204.81,202.545,204.48,1412099,188.60410689116,189.334413941665,187.240558917116,189.029348971201,1527519.43066783,0.0,1.0
2022-02-16,204.24,205.225,201.335,203.41,1833943,188.807483538136,189.718056253006,186.121987358748,188.040198915454,1983843.60249335,0.0,1.0
2022-02-17,200.46,203.73,199.99,202.91,1600665,185.313102967366,188.336019492874,184.878616494281,187.577979263236,1731498.20904195,0.0,1.0
2022-02-18,200.45,202.08,199.2,200.05,2744445,185.303858574322,186.810694640553,184.148309443776,184.934082852547,2968767.10761722,0.0,1.0
2022-02-22,199.9,202.45,198.445,200.45,1683997,184.795416956881,187.152737183195,183.450357768926,185.303858574322,1821641.49870961,0.0,1.0
2022-02-23,196.29,202.08,195.88,200.99,1646707,181.458191067865,186.810694640553,181.079170953046,185.803055798717,1781303.53404169,0.0,1.0
2022-02-24,200.22,200.71,192.26,193.5,1965362,185.091237534301,185.544212793475,177.732700670986,178.879005408487,2126004.36888362,0.0,1.0
2022-02-25,204.36,204.54,199.82,201.03,1336364,188.918416254669,189.084815329467,184.721461812527,185.840033370895,1445594.0953467,0.0,1.0
2022-02-28,204.44,204.87,201.19,203.43,2234561,188.992371399024,189.389880299931,185.987943659605,188.058687701543,2417206.82934591,0.0,1.0
2022-03-01,202.31,204.55,201.15,203.54,1503225,187.023315680574,189.094059722512,185.950966087427,188.160376025031,1626093.77682843,0.0,1.0
2022-03-02,206.29,207.325,202.22,202.95,1674593,190.702584112232,191.659378792323,186.940116143174,187.614956835413,1811468.84599474,0.0,1.0
2022-03-03,204.7,209.61,203.97,208.86,2192173,189.232725618177,193.771722602961,188.557884925939,193.078393124634,2371354.17055419,0.0,1.0
2022-03-04,208.46,208.61,202.62,203.57,1492278,192.708617402859,192.847283298525,187.309891864949,188.188109204164,1614252.00425617,0.0,1.0
2022-03-07,208.39,211.8,206.47,207.72,2535505,192.643906651548,195.796244679677,190.86898318703,192.024532317576,2742749.02400996,0.0,1.0
2022-03-08,205.38,213.06,204.94,207.84,2326317,189.861344345194,196.961038203267,189.454591051242,192.135465034108,2516462.66968031,0.0,1.0
2022-03-09,209.7,211.135,206.07,210.33,1791687,193.85492214036,195.181492542227,190.499207465255,194.437318902155,1938133.73295708,0.0,1.0
2022-03-10,209.43,210.115,205.01,206.51,2399303,194.566740404777,195.203125913907,190.460428068487,191.853972978993,2582589.53326055,1.04,1.0
2022-03-11,207.27,212.35,206.7,210.63,1664796,192.560035733649,197.279507830561,192.030488667657,195.681576333181,1791972.38723664,0.0,1.0
2022-03-14,207.0,209.72,206.21,207.57,2064122,192.309197649758,194.836159087474,191.575263996891,192.83874471575,2221803.52901357,0.0,1.0
2022-03-15,212.31,212.88,208.62,210.0,2220162,197.242346632947,197.771893698939,193.814226153104,195.096287470769,2389763.67025875,0.0,1.0
2022-03-16,212.46,214.555,207.86,212.99,2086317,197.381701123998,199.328018849004,193.108163398448,197.874086992376,2245694.04000393,0.0,1.0
2022-03-17,213.92,214.0,211.35,211.72,1453740,198.73808483689,198.812407232117,196.350477890224,196.694218968148,1564793.48714281,0.0,1.0
2022-03-18,214.69,217.47,212.23,213.92,6126112,199.453437890949,202.036141125086,197.16802423772,198.73808483689,6594095.3396807,0.0,1.0
2022-03-21,212.53,215.28,210.36,214.25,2057510,197.446733219821,200.001565555748,195.43073824929,199.044664717201,2214686.42792467,0.0,1.0
2022-03-22,215.21,215.55,211.37,212.66,1862374,199.936533459924,200.252403639639,196.36905848903,197.567507112065,2004643.68169281,0.0,1.0
2022-03-23,212.57,215.79,212.47,215.78,1120308,197.483894417435,200.47537082532,197.390991423401,200.466080525917,1205890.09175918,0.0,1.0
2022-03-24,216.95,217.09,212.71,213.84,1153279,201.553045556111,201.683109747758,197.613958609082,198.663762441663,1241379.7983536,0.0,1.0
2022-03-25,219.04,219.07,216.525,217.71,1181616,203.494718131415,203.522589029625,201.158207831468,202.259108310767,1271881.50639299,0.0,1.0
2022-03-28,220.65,220.67,218.12,219.09,1202835,204.990456335358,205.009036934164,202.640010586305,203.541169628432,1294721.45920689,0.0,1.0
2022-03-29,224.95,225.44,222.0,222.86,1560890,208.985285078807,209.440509749572,206.244646754813,207.043612503502,1680128.84432315,0.0,1.0
2022-03-30,227.76,228.52,222.6429,223.68,1628811,211.595859211154,212.30192196581,206.841920103455,207.805417054579,1753238.43643744,0.0,1.0
2022-03-31,227.54,232.07,227.53,229.18,3306788,211.39147262428,215.599978254006,211.382182324876,212.915081726432,3559398.7410142,0.0,1.0
2022-04-01,233.5,233.9,227.087,228.27,1934854,216.928491068688,217.300103044823,210.970622061307,212.069664480726,2082660.54299408,0.0,1.0
2022-04-04,235.18,236.13,233.37,233.76,1962681,218.489261368454,219.371839811774,216.807717176444,217.170038853176,2112613.29133059,0.0,1.0
2022-04-05,238.0,240.634,234.55,234.93,2296801,221.109125800205,223.556190663052,217.903972506042,218.25700388337,2472257.2441173,0.0,1.0
2022-04-06,237.79,239.05,235.38,235.69,2308609,220.914029512734,222.084607237558,218.675067356522,218.963066638026,2484967.27582599,0.0,1.0
2022-04-07,238.5,239.56,236.55,236.58,2141694,221.573640770373,222.55841250713,219.762032386716,219.789903284926,2305301.3762109,0.0,1.0
2022-04-08,237.71,239.68,236.77,238.38,1469298,220.839707117507,222.669896099971,219.96641897359,221.462157177533,1581539.98725491,0.0,1.0
2022-04-11,230.96,238.72,230.575,237.73,2087420,214.568755020232,221.778027357247,214.211078493202,220.858287716314,2246881.29991033,0.0,1.0
2022-04-12,231.06,234.9299,230.6,234.26,1703597,214.661658014266,218.256910980376,214.234304241711,217.634553823344,1833737.45670892,0.0,1.0
2022-04-13,233.74,234.17,231.775,231.85,1566209,217.151458254369,217.550941128714,215.325914421607,215.395591667132,1685854.17110656,0.0,1.0
2022-04-14,229.2,234.67,228.62,233.74,2213560,212.933662325239,218.015456098882,212.394824959844,217.151458254369,2382657.33308558,0.0,1.0
2022-04-18,227.2,229.78,225.3,228.0,2252958,211.075602444565,213.472499690634,209.310445557925,211.818826396835,2425065.00832768,0.0,1.0
2022-04-19,229.6,230.46,225.39,227.2,2263426,213.305274301374,214.104240050064,209.394058252555,211.075602444565,2436332.67532688,0.0,1.0
2022-04-20,232.62,233.12,231.0898,231.77,1545613,216.110944721192,216.57545969136,214.689343106488,215.321269271905,1663684.81024341,0.0,1.0
2022-04-21,230.18,235.25,229.57,233.37,1343078,213.844111666769,218.554293464278,213.277403403164,216.807717176444,1445677.84275372,0.0,1.0
2022-04-22,223.52,232.2,223.3,230.59,1622347,207.656772264125,215.72075214625,207.452385677251,214.225013942307,1746280.64130152,0.0,1.0
2022-04-25,227.06,227.41,221.71,223.17,1810292,210.945538252918,211.270698732036,205.975228072115,207.331611785007,1948583.05572298,0.0,1.0
2022-04-26,222.28,227.22,222.17,224.64,2174403,206.504775138107,211.094183043372,206.40258184467,208.697285797302,2340509.06821287,0.0,1.0
2022-04-27,228.0,232.78,223.48,225.0,2292312,211.818826396835,216.259589511645,207.619611066511,209.031736575824,2467425.32234051,0.0,1.0
2022-04-28,229.68,231.69,227.579,229.22,2249633,213.379596696601,215.246946876678,211.427704791953,212.952242924046,2421486.00634332,0.0,1.0
2022-04-29,218.18,229.16,217.48,228.68,2621358,202.695752382725,212.896501127625,202.045431424489,212.450566756264,2821607.66427952,0.0,1.0
2022-05-02,219.32,222.035,215.13,219.79,2283222,203.754846514709,206.277162802724,199.862211064697,204.191490586668,2457640.92293064,0.0,1.0
2022-05-03,221.54,222.95,219.125,219.97,1957430,205.817292982258,207.127225198133,203.573685676344,204.358715975929,2106961.15917423,0.0,1.0
2022-05-04,228.88,229.415,220.31,221.82,1630891,212.636372744331,213.133403762411,204.674586155643,206.077421365552,1755477.33091187,0.0,1.0
2022-05-05,218.56,228.29,216.145,228.29,2103481,203.048783760053,212.088245079532,200.80517645414,212.088245079532,2264169.22498428,0.0,1.0
2022-05-06,216.94,218.2,213.91,217.17,1581620,201.543755256707,202.714332981532,198.728794537486,201.757432142985,1702442.44165725,0.0,1.0
2022-05-09,209.79,215.23,209.14,214.04,2602592,194.901191183298,199.955114058731,194.297321722079,198.84956842973,2801408.09999723,0.0,1.0
2022-05-10,212.34,214.868,209.345,212.67,2527367,197.270217531157,199.618805220329,194.487772859848,197.576797411468,2720436.54382466,0.0,1.0
2022-05-11,208.53,214.025,207.77,210.64,2111116,193.730613458473,198.835632980625,193.024550703817,195.690866632584,2272387.47465364,0.0,1.0
2022-05-12,207.48,208.8689,204.32,207.34,1912599,192.755132021119,194.045461705254,189.819397409655,192.625067829472,2058705.44850926,0.0,1.0
2022-05-13,208.79,209.98,206.87,209.27,2390845,193.972161242961,195.077706871962,192.188423757514,194.418095614323,2573485.41332559,0.0,1.0
2022-05-16,208.6,209.92,205.76,208.62,1941241,193.795645554297,195.021965075542,191.15720052374,193.814226153104,2089535.45597878,0.0,1.0
2022-05-17,214.96,215.58,210.8607,211.8,1836522,199.70427597484,200.280274537849,195.895903540417,196.768541363375,1976816.80671543,0.0,1.0
2022-05-18,208.5,213.58,207.8014,213.48,1628834,193.702742560263,198.422214657175,193.053722243944,198.329311663141,1753263.19344365,0.0,1.0
2022-05-19,206.85,209.55,205.54,208.08,1617935,192.169843158707,194.678223997617,190.952813936866,193.312549985322,1741531.60167595,0.0,1.0
2022-05-20,208.64,209.87,203.63,208.86,2651284,193.83280675191,194.975513578525,189.178366750822,194.037193338785,2853819.75853037,0.0,1.0
2022-05-23,212.96,213.09,209.73,211.29,1488158,197.846216094166,197.96698998641,194.845449386878,196.294736093803,1601840.73234517,0.0,1.0
2022-05-24,212.73,213.6,209.78,212.01,1863662,197.632539207889,198.440795255982,194.891900883895,196.963637650846,2006030.07404043,0.0,1.0
2022-05-25,213.9,214.7,211.34,212.18,1339527,198.719504238083,199.462728190353,196.34118759082,197.121572740703,1441855.57627357,0.0,1.0
2022-05-26,218.28,219.91,214.57,215.0,1348269,202.788655376759,204.302974179508,199.341954298109,199.741437172454,1451265.39141562,0.0,1.0
2022-05-27,224.66,224.71,219.64,220.0,1464587,208.715866396109,208.762317893126,204.052136095617,204.386586874139,1576469.10654864,0.0,1.0
2022-05-31,222.94,225.2315,221.32,224.16,3007225,207.117934898729,209.246807007012,205.612906395383,208.251351425941,3236951.65185868,0.0,1.0
2022-06-01,219.32,224.7,218.925,224.03,1398737,203.754846514709,208.753027593722,203.387879688276,208.130577533697,1505588.72138462,0.0,1.0
2022-06-02,223.71,223.87,217.57,219.63,1412219,207.833287952789,207.981932743243,202.12904411912,204.042845796214,1520100.63258858,0.0,1.0
2022-06-03,220.68,222.89,219.5,222.67,1445091,205.018327233568,207.071483401713,203.92207190397,206.867096814838,1555483.77641716,0.0,1.0
2022-06-06,219.51,224.22,219.1,222.49,1408656,203.931362203374,208.307093222361,203.550459927835,206.699871425578,1516265.44940955,0.0,1.0
2022-06-07,222.28,222.74,217.82,217.82,1081025,206.504775138107,206.932128910662,202.361301604204,202.361301604204,1163606.20154811,0.0,1.0
2022-06-08,219.99,221.81,218.58,220.88,1030686,204.377296574735,206.068131066149,203.06736435886,205.204133221635,1109421.7260922,0.0,1.0
2022-06-09,215.7,221.011,215.56,218.48,1080394,201.35794926864,206.315816994953,201.227257971016,203.953105035756,1157346.83754199,1.04,1.0
2022-06-10,211.62,214.22,210.46,212.95,1838985,197.549231452154,199.976355550895,196.466360700408,198.790798779587,1969969.72774483,0.0,1.0
2022-06-13,204.76,208.94,204.1,206.88,1796076,191.145357868552,195.047426611913,190.52924175118,193.124397518295,1924004.4637281,0.0,1.0
2022-06-14,204.13,205.52,201.99,205.52,1780416,190.557247029242,191.8548249128,188.559537194124,191.8548249128,1907229.05450155,0.0,1.0
2022-06-15,207.15,210.14,203.66,205.98,1784714,193.376445020857,196.167637734409,190.118497672931,192.284239176423,1911833.18661239,0.0,1.0
2022-06-16,199.94,205.18,198.55,203.58,1795996,186.645843193194,191.537431761426,185.348265309636,190.043816931431,1923918.76559667,0.0,1.0
2022-06-17,200.28,201.48,196.61,199.44,3328265,186.963236344568,188.083447467063,183.537257328268,186.17908855882,3565326.14236257,0.0,1.0
2022-06-21,206.84,207.43,202.91,203.43,1769319,193.087057147545,193.637827616106,189.418365721371,189.903790541119,1895341.65244619,0.0,1.0
2022-06-22,207.4,209.78,203.98,204.51,1505648,193.609822338043,195.83157439766,190.41722063893,190.911980551366,1612890.25230742,0.0,1.0
2022-06-23,210.58,211.17,208.19,209.51,1357600,196.578381812657,197.129152281218,194.347294660353,195.579526895099,1454297.29029132,0.0,1.0
2022-06-24,218.79,218.85,211.97,212.09,1911951,204.242492909067,204.298503465192,197.875959696215,197.987980808465,2048132.85096477,0.0,1.0
2022-06-27,218.31,220.499,215.9779,218.27,1619006,203.794408460069,205.837860249355,201.617371494425,203.757068089319,1734322.36208411,0.0,1.0
2022-06-28,214.06,220.3975,213.91,218.72,1412971,199.826994067896,205.743109058577,199.686967677584,204.177147260255,1513612.18073086,0.0,1.0
2022-06-29,212.19,215.73,210.17,214.12,1534678,198.081331735339,201.385954546702,196.195643012471,199.88300462402,1643987.96174846,0.0,1.0
2022-06-30,210.04,213.045,209.18,210.33,2226964,196.074286807534,198.879482160118,195.271468836412,196.345004495471,2385583.16939918,0.0,1.0
2022-07-01,213.23,213.52,209.1,209.94,1552928,199.052181374836,199.322899062772,195.196788094913,195.98093588066,1663537.8479799,0.0,1.0
2022-07-05,212.48,212.51,205.61,210.64,1455621,198.352049423276,198.380054701338,191.938840746987,196.634392368782,1559299.9970471,0.0,1.0
2022-07-06,217.26,218.85,213.38,213.97,1351281,202.814223727885,204.298503465192,199.192207765148,199.742978233708,1447528.20913534,0.0,1.0
2022-07-07,216.52,218.32,215.74,217.35,1710083,202.123426869012,203.803743552756,201.39528963939,202.898239562072,1831886.47103215,0.0,1.0
2022-07-08,217.27,217.85,214.71,215.1,1153331,202.823558820572,203.364994196445,200.433775092581,200.797843707392,1235478.89518929,0.0,1.0
2022-07-11,214.89,217.43,214.25,216.89,1139801,200.601806760955,202.972920303572,200.004360828957,202.468825298448,1220985.19871195,0.0,1.0
2022-07-12,212.29,217.26,211.3,215.76,1262529,198.174682662214,202.814223727885,197.250508486155,201.413959824765,1352454.70213186,0.0,1.0
2022-07-13,211.07,213.05,208.1,209.07,1079115,197.035801354343,198.884149706462,194.263278826166,195.16878281685,1155976.73866582,0.0,1.0
2022-07-14,211.2,211.79,206.865,208.61,954184,197.15715755928,197.707928027841,193.110394879264,194.739368553227,1022147.32295178,0.0,1.0
2022-07-15,214.13,215.03,212.98,213.34,1139549,199.892339716708,200.73249805858,198.818804057649,199.154867394398,1220715.24959795,0.0,1.0
2022-07-18,211.31,215.61,210.5,214.28,1236984,197.259843578842,201.273933434453,196.503701071158,200.03236610702,1325090.21754104,0.0,1.0
2022-07-19,218.95,219.39,213.22,214.25,1702575,204.391854392066,204.802598470315,199.042846282148,200.004360828957,1823843.70139787,0.0,1.0
2022-07-20,216.05,219.055,214.65,218.46,2229614,201.684677512701,204.489872865285,200.377764536456,203.934434850381,2388421.92000265,0.0,1.0
2022-07-21,218.09,218.38,214.72,215.74,2369038,203.589036420944,203.859754108881,200.443110185268,201.39528963939,2537776.62345107,0.0,1.0
2022-07-22,220.34,222.37,218.77,219.11,1647895,205.689432275624,207.58445609118,204.223822723692,204.541215875066,1765269.02856851,0.0,1.0
2022-07-25,218.38,221.215,216.85,221.0,872807,203.859754108881,206.506252885777,202.431484927699,206.305548392997,934974.11243908,0.0,1.0
2022-07-26,217.91,220.0,216.36,218.15,1559545,203.42100475257,205.37203912425,201.974065386013,203.645046977069,1670626.15467544,0.0,1.0
2022-07-27,234.04,234.69,218.59,219.94,2880134,218.478509257453,219.085290282138,204.055791055318,205.316028568126,3085276.27568937,0.0,1.0
2022-07-28,239.48,240.27,233.025,235.0,1834724,223.556799679434,224.294272001744,217.530997349675,219.374678155449,1965405.23101978,0.0,1.0
2022-07-29,241.12,242.04,237.81,239.76,1815564,225.087754880178,225.946583407425,221.997839200627,223.818182274683,1944880.52854337,0.0,1.0
2022-08-01,241.32,242.51,239.56,240.11,1214398,225.274456733928,226.385332763736,223.631480420934,224.144910518744,1300895.49258632,0.0,1.0
2022-08-02,240.62,242.585,238.7,241.76,1127388,224.621000245805,226.455345958892,222.828662449812,225.685200812176,1207688.06239463,0.0,1.0
2022-08-03,244.32,245.57,240.055,241.23,1247777,228.074984540167,229.241871126101,224.093567508963,225.190440899741,1336651.96669699,0.0,1.0
2022-08-04,243.99,244.99,242.29,244.69,1195377,227.766926481481,228.700435750228,226.179960724612,228.420382969604,1280519.69061326,0.0,1.0
2022-08-05,247.2,247.44,241.08,241.08,1168798,230.763491234158,230.987533458657,225.050414509429,225.050414509429,1252047.55767377,0.0,1.0
2022-08-08,248.61,251.38,247.27,249.62,1093957,232.07973930309,234.665559977518,230.82883688297,233.022583664524,1171875.88449854,0.0,1.0
2022-08-09,249.8,251.57,247.36,248.74,1070417,233.190615332899,234.84292673858,230.912852717157,232.201095508027,1146659.20932658,0.0,1.0
2022-08-10,252.47,255.0,251.01,254.95,1608899,235.683085080452,238.044863530381,234.320161548082,237.998188066944,1723495.47440514,0.0,1.0
2022-08-11,250.23,253.33,249.98,252.65,1577425,233.59202431846,236.485903051574,233.358647001273,235.851116748827,1689779.68704904,0.0,1.0
2022-08-12,256.78,257.16,251.0,251.8,1258391,239.70651002875,240.061243550874,234.310826455395,235.057633870392,1348021.96628387,0.0,1.0
2022-08-15,259.71,259.915,255.04,255.47,1069024,242.441692186178,242.633061586271,238.082203901131,238.483612886692,1145166.99061313,0.0,1.0
2022-08-16,260.04,260.65,257.72,258.23,1100908,242.749750244864,243.319190898799,240.584008741372,241.060098468433,1179321.98089278,0.0,1.0
2022-08-17,260.69,261.54,257.93,258.46,1186609,243.356531269549,244.150014147984,240.780045687809,241.274805600244,1271127.17540903,0.0,1.0
2022-08-18,260.94,261.59,259.55,260.37,1048930,243.589908586736,244.196689611421,242.292330703178,243.05780830355,1123641.76245232,0.0,1.0
2022-08-19,259.82,260.35,258.7,259.3,2210081,242.54437820574,243.039138118175,241.498847824744,242.058953385991,2367497.64998845,0.0,1.0
2022-08-22,256.38,259.0,255.445,259.0,1373389,239.333106321251,241.778900605367,238.460275154973,241.778900605367,1471210.88775479,0.0,1.0
2022-08-23,255.77,257.07,255.0001,256.15,1052467,238.763665667316,239.977227716687,238.044956881308,239.11839918944,1127430.69108797,0.0,1.0
2022-08-24,256.14,257.34,255.2501,256.19,864287,239.109064096752,240.229275219248,238.278334198495,239.15573956019,925847.261442261,0.0,1.0
2022-08-25,258.21,258.36,255.75,256.68,942653,241.041428283058,241.18145467337,238.744995481941,239.613159101875,1009795.00853343,0.0,1.0
2022-08-26,250.48,258.78,250.2,258.5,1718778,233.825401635647,241.573528566243,233.564019040397,241.312145970994,1841200.78669146,0.0,1.0
2022-08-29,248.88,250.9182,247.53,248.96,1177051,232.331786805652,234.234465397211,231.071549292844,232.406467547152,1260888.39115696,0.0,1.0
2022-08-30,245.59,248.9,244.13,248.78,1254374,229.260541311476,232.350456991027,227.897617779106,232.238435878777,1343718.84885966,0.0,1.0
2022-08-31,244.41,248.35,243.56,248.17,2088335,228.159000374355,231.837026893216,227.36551749592,231.668995224842,2237080.09113179,0.0,1.0
2022-09-01,245.96,246.1,242.13,243.09,1298176,229.605939740912,229.736631038536,226.030599241612,226.926768139609,1390640.71826843,0.0,1.0
2022-09-02,238.48,247.0,237.09,245.28,2449064,222.623290410687,230.576789380408,221.32571252713,228.971153438164,2623502.60676932,0.0,1.0
2022-09-06,238.14,240.43,236.7317,238.39,2179464,222.305897259314,224.443633484743,220.991236156138,222.5392745765,2334699.90386526,0.0,1.0
2022-09-07,241.72,242.3,236.76,237.07,2055761,225.647860441426,226.189295817299,221.017654468443,221.307042341755,2202185.9544686,0.0,1.0
2022-09-08,241.94,242.07,235.78,236.69,1702771,226.824082120047,226.945959985119,221.048946359695,221.902091415202,1816246.36982754,1.04,1.0
2022-09-09,244.3,245.08,241.11,243.17,2076104,229.03663413213,229.767901322564,226.045938827662,227.977234228039,2214458.87520074,0.0,1.0
2022-09-12,243.95,245.75,243.31,245.08,1651208,228.708501418474,230.396041088706,228.108487313502,229.767901322564,1761247.12943208,0.0,1.0
2022-09-13,235.06,241.1,234.22,239.94,2602611,220.373930491602,226.036563607272,219.586411978827,224.949038042011,2776053.13974882,0.0,1.0
2022-09-14,234.48,236.71,232.64,236.0,2532241,219.830167708972,221.920841855982,218.105127157178,221.255201208279,2700993.57093729,0.0,1.0
2022-09-15,230.71,234.76,229.59,233.55,2096455,216.295709621873,220.092673879897,215.245684938173,218.958272212685,2236166.09823447,0.0,1.0
2022-09-16,233.64,234.28,228.24,229.92,2719704,219.042649196197,219.642663301168,213.980030185499,215.555067211049,2900949.40365172,0.0,1.0
2022-09-19,235.72,235.82,230.81,230.82,1471674,220.992695037354,221.086447241256,216.389461825775,216.398837046165,1569748.69789865,0.0,1.0
2022-09-20,233.54,234.69,231.63,234.47,1746624,218.948896992295,220.027047337166,217.15822989777,219.820792488582,1863021.8035506,0.0,1.0
2022-09-21,230.42,237.09,230.34,235.61,1430502,216.023828230558,222.277100230809,215.948826467437,220.889567613062,1525832.93028307,0.0,1.0
2022-09-22,230.47,232.49,228.85,229.85,1614925,216.070704332509,217.964498851326,214.5519186293,215.489440668318,1722546.17255858,0.0,1.0
2022-09-23,230.28,230.88,227.6869,230.24,1952518,215.892575145096,216.455088368507,213.461486745718,215.855074263535,2082636.90744259,0.0,1.0
2022-09-26,228.64,232.4,227.82,229.97,1686624,214.355039001106,217.880121867814,213.586270929111,215.601943313,1799023.30804554,0.0,1.0
2022-09-27,227.62,231.95,225.53,230.41,1872706,213.398766521307,217.458236950256,211.43934545976,216.014453010168,1997506.10872176,0.0,1.0
2022-09-28,231.95,233.34,227.13,229.23,2337893,217.458236950256,218.761392584491,212.939380722189,214.908177004127,2493693.91086366,0.0,1.0
2022-09-29,227.75,230.825,225.327,230.81,2020517,213.52064438638,216.403524656361,211.249028485839,216.389461825775,2155167.46904007,0.0,1.0
2022-09-30,226.19,229.685,225.94,227.77,2875272,212.058110005512,215.33474953188,211.823729495757,213.53939482716,3066884.70279724,0.0,1.0
2022-10-03,232.25,233.47,227.69,228.35,1784170,217.739493561961,218.883270449563,213.464393064039,214.083157609791,1903069.92875449,0.0,1.0
2022-10-04,236.62,237.9599,234.41,234.97,1941017,221.836464872471,223.092650652551,219.764541166241,220.289553508091,2070369.46249586,0.0,1.0
2022-10-05,239.05,241.125,234.05,235.43,1659321,224.114643427285,226.060001658247,219.427033232194,220.720813646039,1769900.79266596,0.0,1.0
2022-10-06,234.89,240.97,234.595,239.38,1497708,220.214551744969,225.9146857422,219.937982743459,224.424025700161,1597517.6450983,0.0,1.0
2022-10-07,227.12,232.72,225.91,231.95,2068491,212.930005501798,218.1801289203,211.795603834586,217.458236950256,2206338.53276274,0.0,1.0
2022-10-10,228.69,230.3,226.17,227.86,1081316,214.401915103057,215.911325585876,212.039359564731,213.623771810672,1153376.61942589,0.0,1.0
2022-10-11,226.27,228.69,225.11,228.18,1449635,212.133111768633,214.401915103057,211.045586203372,213.923778863158,1546240.98385805,0.0,1.0
2022-10-12,224.11,227.415,224.02,227.26,1215183,210.108064164354,213.206574503309,210.023687180842,213.061258587261,1296164.72938883,0.0,1.0
2022-10-13,229.9,231.31,218.8,219.58,1919307,215.536316770269,216.858222845284,205.129822137168,205.861089327602,2047212.67353895,0.0,1.0
2022-10-14,225.91,233.21,225.42,232.6,2166282,211.795603834586,218.639514719419,211.336218035468,218.067626275618,2310646.48066167,0.0,1.0
2022-10-17,233.08,233.56,229.88,230.33,2123116,218.517636854346,218.967647433075,215.517566329488,215.939451247047,2264603.82971215,0.0,1.0
2022-10-18,235.02,239.26,232.77,236.75,1619131,220.336429610042,224.311523055478,218.227005022251,221.958342737543,1727032.46709348,0.0,1.0
2022-10-19,233.24,234.19,230.22,231.24,1630994,218.667640380589,219.558286317657,215.836323822755,216.792596302553,1739686.03629643,0.0,1.0
2022-10-20,229.48,234.7,228.88,233.6,1314323,215.142557513881,220.036422557556,214.58004429047,219.005148314636,1401911.57679503,0.0,1.0
2022-10-21,232.74,233.17,227.42,228.94,2112065,218.19887936108,218.602013837858,213.211262113504,214.636295612811,2252816.3734817,0.0,1.0
2022-10-24,236.91,238.38,233.45,235.3,1731653,222.108346263786,223.486503661143,218.864520008783,220.598935780967,1847053.1122805,0.0,1.0
2022-10-25,237.76,238.4,235.32,235.32,2216178,222.905239996951,223.505254101923,220.617686221747,220.617686221747,2363867.62952368,0.0,1.0
2022-10-26,235.14,246.3,233.88,246.03,2943969,220.448932254724,230.911678210166,219.267654485561,230.658547259631,3140159.78022577,0.0,1.0
2022-10-27,234.97,238.26,233.71,235.33,1806070,220.289553508091,223.37400101646,219.108275738928,220.627061442137,1926429.37961383,0.0,1.0
2022-10-28,242.64,243.22,235.5721,236.05,1589196,227.48034754736,228.02411032999,220.854035527784,221.30207731023,1695102.55104441,0.0,1.0
2022-10-31,241.7,242.39,239.46,240.59,1711392,226.599076830683,227.245967037605,224.499027463282,225.558427367373,1825441.88699003,0.0,1.0
2022-11-01,243.64,244.31,240.88,242.34,1522619,228.417869586378,229.04600935252,225.830308758688,227.199090935654,1624088.75379041,0.0,1.0
2022-11-02,237.44,247.75,237.34,243.64,1592575,222.605232944465,232.271085166742,222.511480740564,228.417869586378,1698706.73298295,0.0,1.0
2022-11-03,236.1,239.86,233.39,234.53,1987042,221.348953412181,224.874036278889,218.808268686442,219.877043810923,2119461.64175621,0.0,1.0
2022-11-04,236.86,239.58,232.0801,238.82,1468814,222.061470161835,224.611530107964,217.580208567532,223.89901335831,1566698.10294624,0.0,1.0
2022-11-07,240.41,241.23,236.32,238.52,1250354,225.389673400349,226.158441472344,221.555208260765,223.617756746605,1333679.58081231,0.0,1.0
2022-11-08,245.04,248.45,240.115,240.94,1724342,229.730400441003,232.927350594055,225.113104398839,225.886560081029,1839254.89560321,0.0,1.0
2022-11-09,240.38,245.6,240.01,243.65,1243021,225.361547739179,230.255412782853,225.014664584742,228.427244806768,1325857.89801999,0.0,1.0
2022-11-10,254.88,255.67,247.58,251.18,2672836,238.955617304942,239.696259715766,232.111706420109,235.486785760575,2850958.04552953,0.0,1.0
2022-11-11,249.23,255.955,247.425,254.21,2126798,233.658617784489,239.963453496886,231.966390504062,238.3274775388,2268531.20405297,0.0,1.0
2022-11-14,250.08,252.76,248.36,248.99,1556581,234.455511517655,236.968070582223,232.842973610544,233.433612495125,1660314.03552945,0.0,1.0
2022-11-15,253.32,254.94,248.9,250.69,1517273,237.493082924073,239.011868627283,233.349235511613,235.027399961456,1618386.48784091,0.0,1.0
2022-11-16,253.62,256.72,253.05,254.65,1430843,237.774339535779,240.680657856735,237.239951973539,238.739987235968,1526196.65506586,0.0,1.0
2022-11-17,253.55,255.0,249.75,250.94,1116819,237.708712993048,239.068119949624,234.146129244779,235.26178047121,1191245.59585782,0.0,1.0
2022-11-18,256.02,257.82,253.82,256.4,1806558,240.024392429422,241.711932099655,237.961843943582,240.380650804249,1926949.90071061,0.0,1.0
2022-11-21,257.6,260.4299,256.1501,257.9,1243648,241.505677251071,244.158770869288,240.146364046699,241.786933862776,1326526.68229802,0.0,1.0
2022-11-22,261.97,262.54,258.06,259.83,1267388,245.60264856158,246.137036123821,241.936937389019,243.596351398081,1351848.75368619,0.0,1.0
2022-11-23,262.58,264.0,260.24,261.96,1386725,246.174537005381,247.505818300787,243.980735434079,245.59327334119,1479138.56132099,0.0,1.0
2022-11-25,263.95,264.935,261.96,263.6,594686,247.458942198836,248.382401407269,245.59327334119,247.13080948518,634316.821632071,0.0,1.0
2022-11-28,258.33,264.35,257.595,263.49,1465743,242.190068339554,247.833951014443,241.500989640876,247.027682060888,1563422.44661797,0.0,1.0
2022-11-29,257.06,258.71,255.43,257.15,1131696,240.999415350001,242.546326714381,239.471254426402,241.083792333513,1207114.02281831,0.0,1.0
2022-11-30,264.14,264.95,254.64,257.08,4155519,247.63707138625,248.396464237854,238.730612015577,241.018165790782,4432449.40071176,0.0,1.0
2022-12-01,267.95,269.4,263.91,267.06,1449862,251.209030354909,252.568437311485,247.421441317276,250.374635740183,1546483.11149937,0.0,1.0
2022-12-02,269.9,270.875,263.11,263.11,1806964,253.037198330994,253.951282319037,246.671423686061,246.671423686061,1927382.95719686,0.0,1.0
2022-12-05,264.39,267.0,263.46,266.55,1255994,247.871451896004,250.318384417842,246.999556399717,249.896499500283,1339695.43938978,0.0,1.0
2022-12-06,258.53,264.67,257.05,264.28,1371326,242.377572747358,248.133958066929,240.990040129611,247.768324471712,1462713.34744961,0.0,1.0
2022-12-07,259.22,259.81,257.33,259.23,1265639,243.02446295428,243.577600957301,241.252546300536,243.033838174671,1349983.19754222,0.0,1.0
2022-12-08,260.05,261.024,258.2,258.37,1197164,244.974508795438,245.892044544589,243.231756089145,243.391900932426,1270836.29937989,1.25,1.0
2022-12-09,257.2,260.38,256.95,260.17,1991351,242.289727599257,245.285378197101,242.054220476785,245.087552214225,2113896.78908356,0.0,1.0
2022-12-12,264.43,264.98,256.87,258.66,1277620,249.100593581149,249.618709250587,241.978858197594,243.665089194493,1356243.48277573,0.0,1.0
2022-12-13,262.2,274.92,261.1,273.89,2086124,246.999870048698,258.982472440076,245.963638709821,258.012183095491,2214502.02662924,0.0,1.0
2022-12-14,260.08,265.465,258.68,262.49,1863081,245.002769650135,250.075593068183,243.683929764291,247.273058310765,1977733.17898381,0.0,1.0
2022-12-15,248.79,257.7,248.08,256.96,1843250,234.367267999296,242.760741844201,233.698427771476,242.063640761683,1956681.79867752,0.0,1.0
2022-12-16,247.05,247.92,244.44,246.245,4051678,232.728138426891,233.547703213094,230.269444068283,231.969805492531,4301014.29361299,0.0,1.0
2022-12-19,245.06,247.095,243.66,245.31,1810402,230.853501732013,232.770529708936,229.53466184617,231.089008854485,1921812.36494745,0.0,1.0
2022-12-20,243.91,245.305,241.64,244.88,1445884,229.770168968642,231.084298712036,227.631764296596,230.683936603833,1534862.28444272,0.0,1.0
2022-12-21,247.04,247.56,244.125,245.92,1341319,232.718718141992,233.208572956734,229.972705093968,231.663646233317,1423862.45681288,0.0,1.0
2022-12-22,239.16,244.71,236.735,244.48,2370639,225.295533641673,230.523791760552,223.011114553694,230.307125207878,2516525.80091419,0.0,1.0
2022-12-23,240.94,241.65,236.59,237.92,1049559,226.972344353674,227.641184581494,222.87452042266,224.127418314211,1114147.83232778,0.0,1.0
2022-12-27,241.03,242.185,239.34,241.37,926772,227.057126917764,228.145169823585,225.465098769853,227.377416604326,983804.640674874,0.0,1.0
2022-12-28,237.85,242.735,237.72,241.35,1045254,224.061476319919,228.663285493023,223.939012616234,227.358576034528,1109577.90684653,0.0,1.0
2022-12-29,240.62,241.83,238.18,238.18,975225,226.67089523691,227.810749709674,224.372345721582,224.372345721582,1035239.39081258,0.0,1.0
2022-12-30,238.86,240.2,236.05,239.7,1042639,225.012925094706,226.275243271156,222.36582503812,225.804229026212,1106801.98230915,0.0,1.0
2023-01-03,237.66,241.51,235.27,240.79,1749813,223.88249090684,227.50930059291,221.631042816007,226.831040080191,1857494.77726261,0.0,1.0
2023-01-04,238.78,241.37,236.92,240.17,1368132,224.937562815515,227.377416604326,223.185389824323,226.24698241646,1452325.50255705,0.0,1.0
2023-01-05,233.63,238.06,232.18,237.5,1574974,220.086116092591,224.259302302796,218.720174782253,223.731766348458,1671896.3565389,0.0,1.0
2023-01-06,240.16,242.51,235.0501,235.98,1771737,226.237562131561,228.451329082798,221.423890751081,222.299883043828,1880767.95873783,0.0,1.0
2023-01-09,239.51,243.52,239.27,241.12,1963555,225.625243613134,229.402777857585,225.39915677556,227.141909481854,2084390.2504827,0.0,1.0
2023-01-10,240.78,241.0071,237.46,239.01,969472,226.821619795292,227.035554465345,223.694085208863,225.154229368189,1029132.35683032,0.0,1.0
2023-01-11,245.05,245.22,241.48,241.96,1364085,230.844081447114,231.004226290395,227.481039738213,227.93321341336,1448029.45414297,0.0,1.0
2023-01-12,244.26,245.93,242.58,244.36,1169993,230.099878940103,231.673066518216,228.51727107709,230.194081789092,1241993.22266654,0.0,1.0
2023-01-13,245.36,246.67,242.68,243.8,1712864,231.13611027898,232.370167600733,228.611473926079,229.666545834754,1818271.97201138,0.0,1.0
2023-01-17,236.78,244.35,236.135,243.79,2972755,223.053505835739,230.184661504193,222.445897459761,229.657125549855,3155695.42950093,0.0,1.0
2023-01-18,234.25,237.9,234.21,237.69,2095656,220.670173756321,224.108577744414,220.632492616726,223.910751761537,2224620.61656821,0.0,1.0
2023-01-19,233.32,234.93,232.2,232.8,1646126,219.794087260725,221.310753129445,218.739015352051,219.304232445983,1747426.98089236,0.0,1.0
2023-01-20,237.17,237.71,232.26,232.5,1715607,223.420896946795,223.929592331335,218.795537061444,219.021623899017,1821183.77354333,0.0,1.0
2023-01-23,240.96,241.86,235.44,236.48,1654699,226.991184923472,227.839010564371,221.791187659288,222.770897288772,1756527.5549111,0.0,1.0
2023-01-24,239.15,241.02,238.14,241.02,1425373,225.286113356774,227.047706632865,224.334664581987,227.047706632865,1513089.05760281,0.0,1.0
2023-01-25,228.01,234.25,223.66,234.25,3695035,214.791915979419,220.670173756321,210.694092048405,220.670173756321,3922423.83289103,0.0,1.0
2023-01-26,225.43,228.85,225.12,226.81,3021273,212.361482475507,215.583219910925,212.069453643642,213.661481791553,3207199.17967494,0.0,1.0
2023-01-27,220.8,225.88,220.21,224.5,4945202,207.999890567325,212.785395295957,207.44409375829,211.485395979911,5249524.88494976,0.0,1.0
2023-01-30,222.35,223.3,218.49,220.05,3593999,209.460034726651,210.354961792045,205.823804755683,207.293369199908,3815170.17646289,0.0,1.0
2023-01-31,225.81,226.53,222.99,223.73,2788799,212.719453301665,213.397713814384,210.06293296018,210.760034042697,2960418.95753157,0.0,1.0
2023-02-01,226.73,228.1,221.51,225.71,1981781,213.586119512362,214.876698543509,208.668730795145,212.625250452676,2103737.86066184,0.0,1.0
2023-02-02,228.99,229.15,224.57,226.86,2953729,215.715103899509,215.865828457891,211.551337974203,213.708583216047,3135498.58810577,0.0,1.0
2023-02-03,225.31,227.87,220.81,226.33,2328905,212.24843905672,214.660031990834,208.009310852223,213.209308116407,2472223.5314521,0.0,1.0
2023-02-06,223.47,226.03,222.8,223.63,1375770,210.515106635326,212.92669956944,209.883947547101,210.665831193708,1460433.53759207,0.0,1.0
2023-02-07,226.77,227.57,221.88,223.05,1995687,213.623800651957,214.377423443868,209.017281336404,210.119454669573,2118499.62227443,0.0,1.0
2023-02-08,223.98,226.96,222.99,224.85,1643567,210.995541165169,213.802786065036,210.06293296018,211.815105951372,1744710.50254009,0.0,1.0
2023-02-09,223.91,228.34,223.79,225.94,2699151,210.929599170877,215.102785381082,210.81655575209,212.84191700535,2865254.10746357,0.0,1.0
2023-02-10,225.82,226.74,223.03,223.03,2278164,212.728873586563,213.595539797261,210.100614099775,210.100614099775,2418359.98003656,0.0,1.0
2023-02-13,227.36,227.84,225.7128,226.66,1720737,214.179597460991,214.631771136138,212.627888132447,213.52017751807,1826629.46871611,0.0,1.0
2023-02-14,224.59,227.36,223.12,226.83,1581466,211.570178544001,214.179597460991,210.185396663865,213.680322361351,1678787.86785696,0.0,1.0
2023-02-15,227.85,227.9,223.605,224.36,1732412,214.641191421037,214.688292845531,210.642280481461,211.353511991327,1839022.936775,0.0,1.0
2023-02-16,227.48,228.82,225.02,226.0,1992857,214.292640879778,215.554959056228,211.975250794653,212.898438714743,2115495.46684774,0.0,1.0
2023-02-17,228.695,228.94,226.09,226.66,1659504,215.437205494992,215.668002475015,212.983221278833,213.52017751807,1761628.24990237,0.0,1.0
2023-02-21,224.68,228.34,223.66,226.69,1896862,211.654961108091,215.102785381082,210.694092048405,213.548438372766,2013593.02861958,0.0,1.0
2023-02-22,222.93,226.48,221.99,225.8,1690707,210.006411250786,213.35061238989,209.120904470292,212.710033016766,1794751.45194449,0.0,1.0
2023-02-23,222.78,224.04,220.36,223.91,1435774,209.865106977303,211.052062874562,207.585398031774,210.929599170877,1524130.12495018,0.0,1.0
2023-02-24,221.58,222.03,219.69,219.69,1812779,208.734672789437,209.158585609887,206.954238943549,206.954238943549,1924335.64319807,0.0,1.0
2023-02-27,221.6,224.235,221.17,223.0,1254322,208.753513359235,211.235758430091,208.348441108583,210.072353245079,1331511.74668699,0.0,1.0
2023-02-28,219.82,222.265,219.4,220.91,2052466,207.076702647234,209.379962305011,206.681050681481,208.103513701212,2178772.74629294,0.0,1.0
2023-03-01,219.56,220.88,217.815,220.15,1387940,206.831775239863,208.075252846516,205.187935525008,207.387572048897,1473352.46746588,0.0,1.0
2023-03-02,222.55,223.25,219.35,219.815,2053157,209.648440424629,210.307860367551,206.633949256987,207.071992504785,2179506.26975578,0.0,1.0
2023-03-03,224.75,225.13,222.75,223.12,2013056,211.720903102383,212.078873928541,209.836846122607,210.185396663865,2136937.4935134,0.0,1.0
2023-03-06,225.52,226.43,224.41,224.77,2480613,212.446265039597,213.303510965395,211.400613415821,211.739743672181,2633267.4931034,0.0,1.0
2023-03-07,221.28,225.58,220.44,224.4,1923352,208.452064242471,212.50278674899,207.660760310965,211.391193130922,2041713.19726028,0.0,1.0
2023-03-08,221.97,222.66,220.2407,221.84,1294047,209.102063900494,209.752063558517,207.47301403293,208.979600196808,1373681.38425783,0.0,1.0
2023-03-09,218.98,222.38,218.81,221.74,1772664,207.462934328088,210.684114238196,207.301875332583,210.077774490411,1871071.39874019,1.25,1.0
2023-03-10,213.56,218.94,213.33,217.95,1652784,202.327994589033,207.425038093852,202.110091242173,206.487106296497,1744536.39871708,0.0,1.0
2023-03-13,213.55,217.51,212.27,212.82,2236250,202.318520530474,206.070247719894,201.105841034904,201.626914255657,2360392.8411886,0.0,1.0
2023-03-14,213.59,216.56,210.71,215.06,2478587,202.356416764711,205.170212156776,199.627887899678,203.749103372905,2616182.90041951,0.0,1.0
2023-03-15,213.25,213.31,210.04,212.07,2538058,202.0342987737,202.091143125055,198.993125976215,200.916359863721,2678955.36443665,0.0,1.0
2023-03-16,215.8,216.51,211.81,213.04,2193681,204.450183706281,205.12284186398,200.670034341184,201.835343543958,2315460.67221977,0.0,1.0
2023-03-17,213.22,217.03,212.575,216.3,8927720,202.005876598023,205.615492909056,201.394799820958,204.923886634238,9423332.08547176,0.0,1.0
2023-03-20,215.87,216.34,212.58,213.91,2400286,204.516502116195,204.961782868475,201.399536850237,202.659586638603,2533535.11065633,0.0,1.0
2023-03-21,218.1,218.56,215.18,216.52,2230474,206.629217174884,207.065023868604,203.862792075614,205.132315922539,2354296.19320617,0.0,1.0
2023-03-22,213.26,219.16,213.14,218.54,1723111,202.043772832259,207.633467382153,201.930084129549,207.046075751486,1818767.5210613,0.0,1.0
2023-03-23,213.62,216.907,212.135,213.7,1893903,202.384838940388,205.498961988778,200.977941244356,202.460631408861,1999040.84208189,0.0,1.0
2023-03-24,214.13,214.49,211.41,213.92,1720461,202.868015926904,203.209082035034,200.291071998818,202.669060697162,1815970.40936576,0.0,1.0
2023-03-27,214.36,216.31,214.1,214.95,1627097,203.085919273765,204.933360692797,202.839593751227,203.644888728754,1717423.41451959,0.0,1.0
2023-03-28,214.15,215.915,212.85,214.58,1130094,202.886964044023,204.559135379711,201.655336431334,203.294348562066,1192829.86583351,0.0,1.0
2023-03-29,219.9,220.75,215.0,216.11,1724403,208.334547715529,209.139842693056,203.69225902155,204.743879521615,1820131.24495211,0.0,1.0
2023-03-30,219.49,221.8,218.74,220.57,1408684,207.946111314604,210.134618841766,207.235556922669,208.969309638992,1486885.46857325,0.0,1.0
2023-03-31,222.63,222.77,219.81,220.92,1782915,210.920965702175,211.053602522003,208.249281188497,209.300901688562,1881891.47118961,0.0,1.0
2023-04-03,216.81,219.05,215.14,218.54,2592146,205.407063620754,207.529252738002,203.824895841378,207.046075751486,2736045.99741338,0.0,1.0
2023-04-04,214.04,216.97,212.19,216.155,2384938,202.782749399872,205.558648557701,201.030048566431,204.786512785131,2517335.08412685,0.0,1.0
2023-04-05,213.17,214.56,211.32,213.41,2223959,201.958506305227,203.275400444948,200.205805471786,202.185883710646,2347419.52049053,0.0,1.0
2023-04-06,216.11,216.37,212.58,213.18,1966560,204.743879521615,204.990205044152,201.399536850237,201.967980363786,2075731.31169048,0.0,1.0
2023-04-10,214.22,214.76,213.02,214.11,1181424,202.953282453937,203.46488161613,201.81639542684,202.849067809786,1247009.39161918,0.0,1.0
2023-04-11,215.21,215.46,213.29,214.34,1370777,203.891214251292,204.12806571527,202.072195007937,203.066971156646,1446874.10516086,0.0,1.0
2023-04-12,215.61,217.2,214.89,215.8,1654760,204.270176593657,205.776551904561,203.588044377399,204.450183706281,1746622.09407949,0.0,1.0
2023-04-13,217.25,217.635,214.475,215.87,1293886,205.823922197357,206.188673451884,203.194870947195,204.516502116195,1365714.58992248,0.0,1.0
2023-04-14,215.7,217.995,213.79,216.22,1224198,204.35544312069,206.529739560013,202.545897935894,204.848094165765,1292157.94092673,0.0,1.0
2023-04-17,218.16,218.23,215.73,216.23,1648316,206.686061526239,206.752379936153,204.383865296367,204.857568224324,1739820.36284701,0.0,1.0
2023-04-18,217.32,219.47,216.62,218.68,932105,205.890240607271,207.927163197486,205.227056508131,207.178712571314,983849.734705912,0.0,1.0
2023-04-19,217.04,218.12,216.665,216.93,862983,205.624966967615,206.648165292002,205.269689771647,205.520752323464,910890.506547773,0.0,1.0
2023-04-20,215.62,216.57,214.36,215.74,1117764,204.279650652217,205.179686215335,203.085919273765,204.393339354926,1179815.3800954,0.0,1.0
2023-04-21,215.21,215.98,213.81,215.98,1093007,203.891214251292,204.620716760346,202.564846053012,204.620716760346,1153684.02377597,0.0,1.0
2023-04-24,215.47,216.785,214.79,215.88,1332201,204.137539773829,205.383378474357,203.493303791808,204.525976174754,1406156.60298459,0.0,1.0
2023-04-25,211.69,214.88,211.64,214.88,2161739,200.556345638474,203.57857031884,200.508975345678,203.57857031884,2281745.44890696,0.0,1.0
2023-04-26,210.83,212.66,201.46,203.13,3216213,199.741576602388,201.475329318711,190.864383732472,192.446551511848,3394757.3576021,0.0,1.0
2023-04-27,216.16,216.96,211.3975,211.99,2180945,204.79124981441,205.549174499142,200.279229425619,200.840567395248,2302017.64785962,0.0,1.0
2023-04-28,220.0,220.06,215.8,216.49,2427856,208.429288301121,208.486132652476,204.450183706281,205.103893746862,2562635.62742841,0.0,1.0
2023-05-01,221.12,222.55,218.85,219.23,1699684,209.490382859745,210.845173233702,207.339771566819,207.699785792067,1794039.99815888,0.0,1.0
2023-05-02,216.54,221.53,214.74,220.74,1775534,205.151264039658,209.878819260669,203.445933499012,209.130368634497,1874100.72348215,0.0,1.0
2023-05-03,215.98,219.61,215.96,218.05,1604855,204.620716760346,208.059800017314,204.601768643227,206.581846882088,1693946.67552632,0.0,1.0
2023-05-04,213.81,216.67,213.11,216.54,1241484,202.564846053012,205.274426800926,201.901661953872,205.151264039658,1310403.55329243,0.0,1.0
2023-05-05,215.48,217.55,213.94,215.15,1455136,204.147013832389,206.108143954131,202.688008814281,203.834369899937,1535916.19781143,0.0,1.0
2023-05-08,214.27,216.4909,213.555,216.37,1001586,203.000652746732,205.104746412132,202.323257559754,204.990205044152,1057187.89233526,0.0,1.0
2023-05-09,213.66,214.2599,212.15,213.93,1204404,202.422735174625,202.991083947588,200.992152332194,202.678534755722,1271265.09983182,0.0,1.0
2023-05-10,215.01,215.98,212.055,215.04,1007882,203.701733080109,204.620716760346,200.902148775882,203.730155255786,1063833.40751832,0.0,1.0
2023-05-11,209.81,214.52,209.14,213.76,1935132,198.775222629355,203.237504210711,198.140460705893,202.517475760216,2042558.62249524,0.0,1.0
2023-05-12,212.74,212.95,210.745,210.76,1256973,201.551121787184,201.750077016926,199.661047104635,199.675258192474,1326752.40727439,0.0,1.0
2023-05-15,214.39,214.57,212.0,212.24,893415,203.114341449442,203.284874503507,200.850041453807,201.077418859227,943011.90395104,0.0,1.0
2023-05-16,212.34,213.865,211.89,213.51,1706757,201.172159444818,202.616953375087,200.745826809657,202.280624296238,1801505.64760136,0.0,1.0
2023-05-17,213.96,214.99,212.37,213.74,1257344,202.706956931399,203.682784962991,201.200581620495,202.498527643098,1327144.00291177,0.0,1.0
2023-05-18,215.43,215.79,213.01,213.3,1598194,204.099643539593,204.440709647722,201.806921368281,202.081669066496,1686915.89778896,0.0,1.0
2023-05-19,216.18,217.54,215.26,216.64,1504198,204.810197931529,206.098669895572,203.938584544087,205.246004625249,1587701.81819126,0.0,1.0
2023-05-22,216.53,217.4,215.205,216.86,1521646,205.141789981098,205.966033075744,203.886477222012,205.45443391355,1606118.42380024,0.0,1.0
2023-05-23,215.55,216.495,215.04,216.0,1942936,204.213332242303,205.108630776141,203.730155255786,204.639664877464,2050795.85256014,0.0,1.0
2023-05-24,214.0,215.99,213.91,215.73,1434163,202.744853165636,204.630190818905,202.659586638603,204.383865296367,1513778.90589047,0.0,1.0
2023-05-25,210.4,212.1,208.81,211.81,2066030,199.334192084345,200.944782039399,197.827816773441,200.670034341184,2180723.27408871,0.0,1.0
2023-05-26,212.48,212.96,209.92,211.41,2143589,201.304796264646,201.759551075485,198.879437273506,200.291071998818,2262587.87257714,0.0,1.0
2023-05-30,210.12,213.0,207.715,212.66,1916646,199.068918444689,201.797447309721,196.790407361215,201.475329318711,2023046.39351269,0.0,1.0
2023-05-31,208.99,210.51,206.17,210.45,7391673,197.998349827506,199.438406728495,195.326665313828,199.38156237714,7802013.20675551,0.0,1.0
2023-06-01,211.81,212.17,208.66,210.39,1963170,200.670034341184,201.011100449313,197.685705895054,199.324718025785,2072153.11974789,0.0,1.0
2023-06-02,216.52,216.94,211.405,212.7,1449246,205.132315922539,205.530226382023,200.286334969538,201.513225552947,1529699.22125041,0.0,1.0
2023-06-05,216.24,217.27,215.61,217.05,1205407,204.867042282883,205.842870314475,204.270176593657,205.634441026174,1272323.78022074,0.0,1.0
2023-06-06,216.74,217.96,215.23,217.2,1252599,205.34074521084,206.496580355056,203.91016236841,205.776551904561,1322135.58970598,0.0,1.0
2023-06-07,216.47,216.63,214.715,216.25,1652496,205.084945629744,205.23653056669,203.422248352614,204.876516341443,1744232.41072903,0.0,1.0
2023-06-08,215.19,215.7,213.48,215.39,1338715,205.056523454066,205.54250712878,203.427048780027,205.247105287287,1404871.5739323,1.25,1.0
2023-06-09,215.22,215.68,213.48,214.33,1295890,205.085110729049,205.523448945458,203.427048780027,204.237021571216,1359930.24948786,0.0,1.0
2023-06-12,218.36,218.6,214.48,215.23,1348189,208.077245510618,208.305943710483,204.379957946132,205.09463982071,1414813.75975336,0.0,1.0
2023-06-13,220.49,220.61,218.54,218.93,1345093,210.106942034421,210.221291134354,208.248769160517,208.620403735298,1411564.76172697,0.0,1.0
2023-06-14,216.09,222.15,215.3,221.5,2116842,205.91414170356,211.688771250155,205.161343462338,211.069380292187,2221452.02847956,0.0,1.0
2023-06-15,220.97,221.56,215.6,216.31,1911194,210.564338434151,211.126554842153,205.447216212169,206.123781720103,2005641.32236509,0.0,1.0
2023-06-16,221.32,222.74,220.735,222.29,3337403,210.897856642288,212.250987658157,210.340404780117,211.822178533409,3502330.67191776,0.0,1.0
2023-06-20,220.28,222.28,219.9,221.47,1779421,209.906831109539,211.812649441748,209.544725626419,211.040793017204,1867356.36857598,0.0,1.0
2023-06-21,220.56,221.81,218.33,219.43,1602669,210.173645676048,211.364782133679,208.048658235635,209.09685831835,1681869.64404112,0.0,1.0
2023-06-22,220.4,222.27,218.83,220.15,1279768,210.021180209472,211.803120350087,208.525112818687,209.782952917945,1343011.53302099,0.0,1.0
2023-06-23,213.83,218.855,213.21,218.45,2189728,203.760566988164,208.54893554784,203.169763305179,208.163007335567,2297939.90643537,0.0,1.0
2023-06-26,215.54,216.295,212.82,212.92,1169681,205.390041662203,206.109488082612,202.798128730398,202.893419647009,1227484.25726813,0.0,1.0
2023-06-27,215.61,216.36,214.05,215.71,1313279,205.45674530383,206.171427178409,203.970207004707,205.552036220441,1378178.57851913,0.0,1.0
2023-06-28,215.61,216.48,213.73,215.15,1725595,205.45674530383,206.285776278341,203.665276071553,205.018407087422,1810870.39707459,0.0,1.0
2023-06-29,216.46,219.48,214.29,216.1,1539680,206.266718095019,209.144503776655,204.198905204572,205.923670795221,1615767.85570647,0.0,1.0
2023-06-30,219.79,220.55,217.465,217.52,1782028,209.439905618148,210.164116584387,207.224391806954,207.27680181109,1870092.20121641,0.0,1.0
2023-07-03,218.73,219.23,216.25,218.22,848290,208.429821902077,208.906276485129,206.066607170137,207.943838227363,890210.767378442,0.0,1.0
2023-07-05,219.7,220.2,217.22,218.11,1113460,209.354143793198,209.830598376251,206.990929061259,207.839018219092,1168484.92973535,0.0,1.0
2023-07-06,221.65,222.155,218.09,218.09,1889434,211.212316667102,211.693535795985,207.81996003577,207.81996003577,1982805.98739927,0.0,1.0
2023-07-07,218.74,221.35,218.52,219.82,1678389,208.439350993738,210.926443917271,208.229710977195,209.468492893131,1761331.57251593,0.0,1.0
2023-07-10,224.26,225.725,219.2125,219.24,1788296,213.699409590636,215.095421518979,208.889600574722,208.91580557679,1876669.95303469,0.0,1.0
2023-07-11,226.38,226.64,223.6238,224.84,1278199,215.719577022778,215.967333405965,213.09316877916,214.252096906976,1341364.99623048,0.0,1.0
2023-07-12,224.99,228.97,224.37,228.88,1368771,214.395033281892,218.187611762989,213.804229598907,218.101849938039,1436412.88035384,0.0,1.0
2023-07-13,227.16,227.61,224.61,225.24,1192084,216.462846172339,216.891655297086,214.032927798772,214.633260573418,1250994.36798685,0.0,1.0
2023-07-14,229.47,229.71,226.62,227.2,1185648,218.664066346041,218.892764545906,215.948275222643,216.500962538983,1244240.31395008,0.0,1.0
2023-07-17,233.72,234.44,228.26,228.26,1700876,222.713930301986,223.400024901581,217.511046255054,217.511046255054,1784929.83434389,0.0,1.0
2023-07-18,235.9,237.09,233.0,233.39,1718443,224.791272284094,225.925234191759,222.027835702391,222.399470277171,1803364.95977333,0.0,1.0
2023-07-19,237.33,238.53,235.11,235.18,1818950,226.153932391624,227.297423390949,224.038474042871,224.105177684499,1908838.8114006,0.0,1.0
2023-07-20,237.08,238.33,235.29,236.48,1453871,225.915705100098,227.106841557729,224.20999769277,225.343959600435,1525718.34936079,0.0,1.0
2023-07-21,237.69,239.82,237.53,238.69,4660953,226.496979691422,228.526676215224,226.344514224845,227.449888857526,4891287.82237778,0.0,1.0
2023-07-24,239.5,239.61,236.98,237.38,1564575,228.221745282071,228.326565290343,225.820414183487,226.201577849929,1641893.1159994,0.0,1.0
2023-07-25,240.48,241.07,238.135,238.61,1936730,229.155596264854,229.717812672855,226.921024270338,227.373656124238,2032439.25957497,0.0,1.0
2023-07-26,253.45,256.15,244.0,244.0,3397887,241.514828149231,244.087682897714,232.509836529542,232.509836529542,3565803.66824463,0.0,1.0
2023-07-27,250.88,256.84,249.64,254.75,2677413,239.065851592342,244.745190222326,237.884244226372,242.753610065167,2809725.30775916,0.0,1.0
2023-07-28,250.61,254.985,249.56,254.07,1788605,238.808566117494,242.977543719202,237.808011493084,242.105631832216,1876994.22318655,0.0,1.0
2023-07-31,247.26,250.6,245.84,250.6,2052013,235.616320411043,238.799037025833,234.263189395175,238.799037025833,2153419.31108529,0.0,1.0
2023-08-01,248.32,248.77,245.02,247.26,1305854,236.626404127114,237.055213251861,233.481803878969,235.616320411043,1370386.65011283,0.0,1.0
2023-08-02,247.36,248.32,245.05,245.05,1809148,235.711611327654,236.626404127114,233.510391153952,233.510391153952,1898552.41648631,0.0,1.0
2023-08-03,248.0,248.81,246.11,247.95,1129013,236.321473193961,237.093329618506,234.520474870023,236.273827735656,1184806.52737889,0.0,1.0
2023-08-04,245.76,249.26,245.37,249.07,1238012,234.186956661886,237.522138743253,233.815322087105,237.341086001693,1299192.03638346,0.0,1.0
2023-08-07,250.82,251.015,246.38,246.89,1266835,239.008677042376,239.194494329766,234.777760344871,235.263744019585,1329439.41045146,0.0,1.0
2023-08-08,248.34,250.7,247.26,249.49,1068563,236.645462310436,238.894327942443,235.616320411043,237.741307851457,1121369.21126291,0.0,1.0
2023-08-09,250.31,251.3,248.31,248.8,1145176,238.522693367663,239.466073442106,236.616875035453,237.083800526845,1201768.2699824,0.0,1.0
2023-08-10,250.56,254.13,249.775,251.67,1153721,238.760920659189,242.162806382182,238.012886963797,239.818649833565,1210735.54651195,0.0,1.0
2023-08-11,252.82,253.37,250.08,250.26,926625,240.914495374585,241.438595415943,238.303524259459,238.475047909357,972416.923837427,0.0,1.0
2023-08-14,251.96,254.31,250.99,253.15,1113206,240.094993491735,242.334330032081,239.170671600614,241.2289553994,1168218.37757169,0.0,1.0
2023-08-15,250.97,252.23,250.115,250.77,1092821,239.151613417292,240.352278966584,238.336876080272,238.961031584071,1146825.99231074,0.0,1.0
2023-08-16,250.9,252.98,250.35,250.92,1275345,239.084909775664,241.066960841162,238.560809734307,239.103967958986,1338369.95735216,0.0,1.0
2023-08-17,250.28,252.84,249.435,252.43,1394469,238.494106092679,240.933553557907,237.688897847321,240.542860799805,1463380.82327441,0.0,1.0
2023-08-18,251.05,251.76,248.63,249.16,2044321,239.22784615058,239.904411658514,236.921805968607,237.426847826642,2145347.18808175,0.0,1.0
2023-08-21,251.11,252.335,249.91,250.37,1205350,239.285020700546,240.452334429025,238.141529701221,238.579867917629,1264915.94673945,0.0,1.0
2023-08-22,249.53,252.03,248.91,250.88,926119,237.779424218101,240.161697133363,237.188620535116,239.065851592342,971885.918346033,0.0,1.0
2023-08-23,250.92,251.515,249.86,250.13,1027797,239.103967958986,239.670948912819,238.093884242915,238.351169717764,1078588.63841288,0.0,1.0
2023-08-24,249.795,253.63,249.68,251.87,1132661,238.031945147119,241.68635179913,237.922360593017,240.009231666786,1188634.80412316,0.0,1.0
2023-08-25,253.05,254.145,250.625,251.37,1039476,241.133664482789,242.177100019674,238.822859754986,239.532777083734,1090844.79085157,0.0,1.0
2023-08-28,254.39,255.78,253.34,254.9,813560,242.41056276537,243.735106506255,241.41000814096,242.896546440083,853764.481378308,0.0,1.0
2023-08-29,254.35,255.6,252.94,253.88,1139582,242.372446398726,243.563582856356,241.028844474518,241.924579090656,1195897.825874,0.0,1.0
2023-08-30,254.93,256.1875,253.64,254.78,1587459,242.925133715066,244.123416991443,241.695880890791,242.782197340151,1665907.99676033,0.0,1.0
2023-08-31,254.61,256.425,254.0,255.85,2400226,242.620202781913,244.349732918393,242.038928190589,243.801810147883,2518840.28969066,0.0,1.0
2023-09-01,255.75,256.76,254.05,254.79,1484201,243.706519231272,244.668957489038,242.086573648894,242.791726431812,1557547.19630534,0.0,1.0
2023-09-05,252.85,255.57,250.32,254.88,1616460,240.943082649568,243.534995581373,238.532222459324,242.877488256761,1696342.16722649,0.0,1.0
2023-09-06,251.05,252.67,249.9,252.58,1311207,239.22784615058,240.77155899967,238.13200060956,240.68579717472,1376004.18449114,0.0,1.0
2023-09-07,250.12,251.5865,249.805,250.81,1021596,239.532777083734,240.937202230036,239.231110584528,240.193570367708,1066750.00653742,1.25,1.0
2023-09-08,249.37,251.39,248.86,251.28,1191044,238.814523514196,240.749019794818,238.32611108691,240.643675937952,1243687.51912337,0.0,1.0
2023-09-11,248.2,249.89,246.89,249.28,1297186,237.694047945717,239.312512655742,236.439498377591,238.728333085851,1354520.93976509,0.0,1.0
2023-09-12,248.02,248.675,246.9,247.05,1303361,237.521667089028,238.148941873091,236.449075091851,236.592725805759,1360968.87152125,0.0,1.0
2023-09-13,247.81,249.13,246.95,247.44,1364383,237.320556089557,238.584682371944,236.496958663154,236.966217661918,1424688.01186531,0.0,1.0
2023-09-14,248.29,248.74,246.35,248.43,1350163,237.780238374061,238.211190515784,235.922355807523,237.914312373708,1409839.49533533,0.0,1.0
2023-09-15,245.31,248.91,244.69,248.44,2898762,234.926377524431,238.373994658212,234.33262124028,237.923889087969,3026885.75762869,0.0,1.0
2023-09-18,247.28,248.14,245.7001,246.16,1218486,236.81299023375,237.636587660154,235.299965147733,235.740398236574,1272342.4411076,0.0,1.0
2023-09-19,245.84,247.05,243.97,246.44,1030736,235.433943380238,236.592725805759,233.643097813523,236.008546235868,1076293.98973602,0.0,1.0
2023-09-20,243.865,247.21,243.8,247.21,1364956,233.542542313788,236.745953233927,233.480293671095,236.745953233927,1425286.3381643,0.0,1.0
2023-09-21,238.72,243.09,238.6153,242.63,1260127,228.615322826759,232.800346958599,228.515054628451,232.359818102616,1315823.95143284,0.0,1.0
2023-09-22,239.35,240.93,237.62,237.62,1026176,229.21865582517,230.73177667833,227.561884258103,227.561884258103,1071532.44013147,0.0,1.0
2023-09-25,240.02,240.53,238.04,239.86,1077206,229.860295680624,230.34870810791,227.964106257044,229.707068252456,1124817.9393245,0.0,1.0
2023-09-26,237.24,239.31,236.13,238.79,1557661,227.197969116204,229.180348968128,226.134953833288,228.682359826582,1626508.79793293,0.0,1.0
2023-09-27,242.63,243.6,236.83,238.0,2256253,232.359818102616,233.288759385885,226.805323831523,227.925799400002,2355978.19735011,0.0,1.0
2023-09-28,243.31,244.4,241.86,242.29,1391030,233.01103467233,234.054896526725,231.622411104557,232.034209817759,1452512.79526716,0.0,1.0
2023-09-29,240.58,244.0,239.63,244.0,1337015,230.396591679212,233.671827956305,229.486803824465,233.671827956305,1396110.36064221,0.0,1.0
2023-10-02,239.37,240.95,238.045,240.58,1206402,229.237809253691,230.750930106851,227.968894614175,230.396591679212,1259724.33465554,0.0,1.0
2023-10-03,240.42,240.555,238.28,238.91,1216614,230.243364251044,230.372649893561,228.193947399296,228.797280397708,1270387.699691,0.0,1.0
2023-10-04,243.98,244.35,239.88,241.29,1388645,233.652674527784,234.007012955423,229.726221680977,231.076538391708,1450022.37952005,0.0,1.0
2023-10-05,243.36,244.92,241.1001,244.51,935328,233.058918243633,234.552885668271,230.894676587901,234.160240383591,976669.006255539,0.0,1.0
2023-10-06,246.38,247.65,240.275,242.15,1574943,235.951085950305,237.167328661389,230.104501894267,231.900135818112,1644554.65325439,0.0,1.0
2023-10-09,250.18,250.42,245.3,245.78,1022850,239.590237369297,239.820078511549,234.91680081017,235.376483094675,1068059.43267867,0.0,1.0
2023-10-10,249.15,251.3,247.69,250.18,1648895,238.603835800465,240.662829366473,237.205635518431,239.590237369297,1721775.29280608,0.0,1.0
2023-10-11,249.46,249.92,247.42,249.66,1134373,238.90071394254,239.341242798523,236.947064233397,239.09224822775,1184511.69069366,0.0,1.0
2023-10-12,247.65,250.815,246.3,250.61,1400815,237.167328661389,240.198358724839,235.874472236221,240.002036082498,1462730.28712693,0.0,1.0
2023-10-13,247.5,249.54,245.34,248.5,1443827,237.023677947481,238.977327656624,234.955107667212,237.981349373532,1507643.39493196,0.0,1.0
2023-10-16,249.26,250.11,247.67,248.91,1037942,238.70917965733,239.523200369473,237.18648208991,238.373994658212,1083818.49115058,0.0,1.0
2023-10-17,249.33,250.41,248.0512,250.4,1054633,238.776216657154,239.810501797288,237.55154643752,239.800925083028,1101247.2245825,0.0,1.0
2023-10-18,248.26,250.34,247.85,249.57,1074973,237.75150823128,239.743464797465,237.358862946599,239.006057799406,1122486.24189753,0.0,1.0
2023-10-19,246.08,249.5,245.64,248.08,1156833,235.66378452249,238.939020799582,235.242409095028,237.579127374591,1207964.41089502,0.0,1.0
2023-10-20,241.68,246.6,241.45,246.3,1562208,231.450030247868,236.161773664036,231.229765819876,235.874472236221,1631256.77294431,0.0,1.0
2023-10-23,241.16,243.63,240.82,241.68,1162505,230.952041106322,233.317489528666,230.626432821465,231.450030247868,1213887.11031541,0.0,1.0
2023-10-24,240.45,242.58,237.92,241.01,1562079,230.272094393826,232.311934531313,227.849185685918,230.808390392414,1631122.07121208,0.0,1.0
2023-10-25,218.33,230.06,217.0,229.65,4914408,209.08840244959,220.321888277162,207.814699452943,219.929242992481,5131622.25197395,0.0,1.0
2023-10-26,218.84,222.46,217.12,218.3,2603919,209.576814876876,213.043585439179,207.929620024069,209.059672306809,2719010.85191497,0.0,1.0
2023-10-27,214.84,218.58,213.9,218.33,2070197,205.746129172674,209.327820306103,204.845918032187,209.08840244959,2161698.61988864,0.0,1.0
2023-10-30,216.08,217.11,213.26,215.68,1704173,206.933641740977,207.920043309809,204.233008319515,206.550573170557,1779496.55136757,0.0,1.0
2023-10-31,218.22,218.95,215.25,216.67,2557198,208.983058592725,209.682158733742,206.138774457355,207.498667882347,2670224.80825834,0.0,1.0
2023-11-01,210.37,215.0,205.53,215.0,3416665,201.465337898229,205.899356600842,196.830208196145,205.899356600842,3567679.79816501,0.0,1.0
2023-11-02,218.56,218.75,211.52,211.63,2262700,209.308666877582,209.490624448532,202.566660038187,202.672003895052,2362710.15136338,0.0,1.0
2023-11-03,219.31,222.315,216.42,221.03,2455292,210.02692044712,212.904723082401,207.259250025834,211.674115299927,2563814.61659137,0.0,1.0
2023-11-06,220.54,220.96,218.63,219.43,1127068,211.204856301162,211.607078300103,209.375703877405,210.141841018246,1176883.8135311,0.0,1.0
2023-11-07,222.25,223.41,219.21,221.02,1668398,212.842474439708,213.953373293927,209.931153304515,211.664538585666,1742140.31516081,0.0,1.0
2023-11-08,225.48,226.47,223.28,224.06,1389184,215.935753145851,216.883847857641,213.82887600854,214.575859720859,1450585.2030369,0.0,1.0
2023-11-09,226.52,227.11,225.38,226.43,1513242,216.931731428943,217.496757570313,215.839986003246,216.845541000599,1580126.50146703,0.0,1.0
2023-11-10,228.49,229.19,226.34,228.12,1429552,218.818344138263,219.488714136498,216.759350572254,218.464005710624,1492737.44743087,0.0,1.0
2023-11-13,226.35,227.53,226.09,227.45,1229205,216.768927286515,217.898979569254,216.519932715742,217.82236585517,1283535.21527672,0.0,1.0
2023-11-14,230.42,231.22,228.775,229.64,1297554,220.66664999054,221.43278713138,219.091280494687,219.919666278221,1354905.20517177,0.0,1.0
2023-11-15,230.46,232.48,230.13,230.44,1553667,220.704956847582,222.639453128204,220.388925276985,220.685803419061,1622338.26523105,0.0,1.0
2023-11-16,229.91,233.3,227.25,231.71,1588382,220.178237563254,223.424743697565,217.63083156996,221.902046130145,1658587.64999464,0.0,1.0
2023-11-17,229.39,230.96,228.0,230.96,1664621,219.680248421708,221.183792560607,218.349085139498,221.183792560607,1738196.37374494,0.0,1.0
2023-11-20,231.71,232.44,228.4417,228.64,1404003,221.902046130145,222.601146271162,218.772088608384,218.96199485217,1466059.19505222,0.0,1.0
2023-11-21,231.21,232.145,230.065,231.81,1715590,221.42321041712,222.318633200477,220.326676634292,221.99781327275,1791418.17677001,0.0,1.0
2023-11-22,231.15,233.75,229.8,232.7,1439226,221.365750131557,223.855695839288,220.072893706389,222.850140841935,1502839.03314894,0.0,1.0
2023-11-24,230.66,231.98,229.1,231.52,659835,220.896491132792,222.160617415179,219.402523708153,221.720088559196,688999.360376921,0.0,1.0
2023-11-27,229.16,230.37,228.185,230.2,1551615,219.459983993717,220.618766419238,218.526254353317,220.455962276809,1620195.567909,0.0,1.0
2023-11-28,228.99,230.29,228.435,229.41,1162303,219.297179851288,220.542152705153,218.76567220983,219.699401850229,1213676.18202153,0.0,1.0
2023-11-29,229.16,231.055,228.84,229.84,1291161,219.459983993717,221.274771346082,219.15352913738,220.111200563431,1348229.63793012,0.0,1.0
2023-11-30,229.92,230.0,227.48,229.5,4351881,220.187814277515,220.264427991599,217.851095997952,219.785592278574,4544231.85407939,0.0,1.0
2023-12-01,232.94,233.31,229.23,229.64,1647754,223.079981984187,223.434320411826,219.52702099354,219.919666278221,1720583.86120547,0.0,1.0
2023-12-04,232.58,233.29,231.17,231.4,2795076,222.735220270809,223.415166983305,221.384903560078,221.605167988069,2918616.89089679,0.0,1.0
2023-12-05,231.56,232.885,229.86,232.53,1665991,221.758395416238,223.027310055754,220.130353991952,222.687336699506,1739626.92702525,0.0,1.0
2023-12-06,232.35,232.99,230.225,232.19,1676816,222.514955842817,223.12786555549,220.47990406246,222.361728414649,1750930.38633869,0.0,1.0
2023-12-07,229.99,232.72,229.4,231.5,1758502,221.595591273809,224.225948959697,221.027125693342,223.05047775941,1825116.9739215,1.4,1.0
2023-12-08,229.27,232.585,228.27,229.19,1772416,220.901870565443,224.095876326879,219.938369581601,220.824790486735,1839558.05933121,0.0,1.0
2023-12-11,233.29,235.255,230.86,231.32,1981474,224.775144520487,226.668423953737,222.433837129751,222.877047582319,2056535.52329434,0.0,1.0
2023-12-12,236.68,236.69,233.16,235.0,1905119,228.041412855712,228.05104786555,224.649889392588,226.422731202857,1977288.06918636,0.0,1.0
2023-12-13,239.22,239.26,235.57,237.27,1579818,230.48870535467,230.527245394024,226.971926763647,228.609878436178,1639664.12748278,0.0,1.0
2023-12-14,235.97,240.22,235.29,240.19,2361066,227.357327157184,231.452206338512,226.702146488171,231.423301308997,2450507.09817159,0.0,1.0
2023-12-15,234.14,237.18,233.69,235.89,5260548,225.594120356753,228.523163347633,225.160544914024,227.280247078476,5459826.28790232,0.0,1.0
2023-12-18,234.85,236.48,233.986,236.34,1492570,226.278206055281,227.848712658943,225.445741205241,227.713822521205,1549111.02845832,0.0,1.0
2023-12-19,233.7,235.85,233.395,234.96,1371181,225.170179923863,227.241707039123,224.876312123791,226.384191163503,1423123.61169828,0.0,1.0
2023-12-20,232.23,235.46,232.01,233.51,1654363,223.753833477615,226.865941655424,223.54186326117,224.987114736933,1717033.01578713,0.0,1.0
2023-12-21,228.99,232.0,227.12,232.0,1744872,220.632090289967,223.532228251331,218.830343450183,223.532228251331,1810970.64690308,0.0,1.0
2023-12-22,230.97,231.63,228.5,228.99,1231856,222.539822237974,223.17573288731,220.159974807884,220.632090289967,1278520.7494942,0.0,1.0
2023-12-26,232.54,233.02,230.38,231.59,1029037,224.052518782606,224.51499925485,221.971356657507,223.137192847956,1068018.62920444,0.0,1.0
2023-12-27,231.61,232.75,230.96,231.89,925313,223.156462867633,224.254853989213,222.530187228136,223.426243143109,960365.391958738,0.0,1.0
2023-12-28,232.49,233.37,231.38,232.12,1140991,224.004343733414,224.852224599195,222.934857641349,223.647848369392,1184213.63250748,0.0,1.0
2023-12-29,232.97,233.435,231.855,232.43,1020155,224.466824205658,224.914852163144,223.392520608674,223.946533674383,1058800.16430512,0.0,1.0
2024-01-02,233.42,233.85,231.89,233.38,1955467,224.900399648387,225.314705071439,223.426243143109,224.861859609033,2029543.33497679,0.0,1.0
2024-01-03,232.51,234.22,231.67,233.63,1831502,224.023613753091,225.67120043546,223.214272926663,225.102734854994,1900882.33506199,0.0,1.0
2024-01-04,233.66,235.35,233.41,233.99,2145399,225.131639884509,226.759956547202,224.890764638548,225.449595209177,2226670.27432111,0.0,1.0
2024-01-05,235.21,235.43,232.45,232.64,1758513,226.625066409464,226.837036625909,223.96580369406,224.14886888099,1825128.39061975,0.0,1.0
2024-01-08,236.76,237.16,234.94,235.55,1678498,228.118492934419,228.503893327956,226.364921143827,226.95265674397,1742082.28963816,0.0,1.0
2024-01-09,235.22,236.9899,234.725,235.0,1135022,226.634701419302,228.340001810604,226.157768432301,226.422731202857,1178018.51688217,0.0,1.0
2024-01-10,235.29,236.12,234.435,234.96,1218033,226.702146488171,227.50185230476,225.878353146986,226.384191163503,1264174.1113155,0.0,1.0
2024-01-11,235.34,235.8,232.35,235.35,1545229,226.750321537363,227.193531989931,223.869453595676,226.759956547202,1603764.83876376,0.0,1.0
2024-01-12,235.95,237.4,234.06,236.65,932235,227.338057137507,228.735133564078,225.517040278046,228.012507826196,967549.608805512,0.0,1.0
2024-01-16,235.28,235.89,233.29,235.13,1288817,226.692511478333,227.280247078476,224.775144520487,226.547986330757,1337639.52669863,0.0,1.0
2024-01-17,235.39,237.26,234.4472,236.14,1409327,226.798496586555,228.60024342634,225.890107858989,227.521122324437,1462714.64548,0.0,1.0
2024-01-18,236.08,236.68,234.16,235.06,1182820,227.463312265406,228.041412855712,225.61339037643,226.480541261888,1227627.18444098,0.0,1.0
2024-01-19,238.24,239.22,234.64,236.7,1822287,229.544474390505,230.48870535467,226.075870848674,228.060682875388,1891318.25557008,0.0,1.0
2024-01-22,239.4,240.26,237.92,238.08,1761180,230.662135531762,231.490746377866,229.236154075676,229.39031423309,1827896.42100553,0.0,1.0
2024-01-23,240.36,240.5,238.43,239.4,1245157,231.58709647625,231.721986613988,229.727539577435,230.662135531762,1292325.61344666,0.0,1.0
2024-01-24,238.44,241.59,238.175,241.41,1709221,229.737174587273,232.772202686376,229.481846826555,232.598772509284,1773969.12786172,0.0,1.0
2024-01-25,236.72,240.75,236.26,239.24,1993315,228.079952895065,231.962861859948,227.636742442498,230.507975374347,2068825.08002399,0.0,1.0
2024-01-26,236.1,237.76,235.495,237.76,1677891,227.482582285083,229.081993918261,226.899664189859,229.081993918261,1741452.29547087,0.0,1.0
2024-01-29,237.71,237.71,234.38,234.44,2165144,229.033818869069,229.033818869069,225.825360592875,225.883170651906,2247163.24768712,0.0,1.0
2024-01-30,238.59,238.84,235.11,235.93,2024058,229.88169973485,230.12257498081,226.52871631108,227.31878711783,2100732.67588072,0.0,1.0
2024-01-31,245.78,251.22,244.0,246.41,4436278,236.809271808673,242.050717160773,235.094240057435,237.416277428494,4604331.57246028,0.0,1.0
2024-02-01,247.08,247.25,241.97,245.0,2008210,238.061823087668,238.225618254921,233.138333060235,236.057741041277,2084284.32734162,0.0,1.0
2024-02-02,248.81,249.83,246.73,247.58,2223044,239.728679789714,240.711450793233,237.724597743323,238.543573579589,2307256.59576978,0.0,1.0
2024-02-05,248.28,248.84,246.09,248.59,1733196,239.218024268278,239.75758481923,237.107957113664,239.516709573269,1798852.34064724,0.0,1.0
2024-02-06,250.81,251.8,248.52,249.4,1690542,241.655681757398,242.609547731402,239.4492645044,240.297145370181,1754582.53634469,0.0,1.0
2024-02-07,250.27,252.37,249.7,251.83,1460685,241.135391226124,243.158743292192,240.586195665334,242.638452760917,1516018.17174648,0.0,1.0
2024-02-08,251.08,251.19,248.395,249.99,1330892,241.915827023036,242.021812131258,239.32882688142,240.865610950648,1381308.39752035,0.0,1.0
2024-02-09,249.99,251.0,248.87,250.89,1243350,240.865610950648,241.838746944328,239.786489848745,241.732761836106,1290450.16128802,0.0,1.0
2024-02-12,250.07,250.78,249.395,249.75,1260530,240.942691029355,241.626776727883,240.292327865262,240.634370714526,1308280.96819752,0.0,1.0
2024-02-13,249.59,250.5,247.87,250.45,1827939,240.480210557111,241.356996452407,238.822988864903,241.308821403215,1897184.36270934,0.0,1.0
2024-02-14,250.9,251.26,249.06,250.1,1131497,241.742396845944,242.089257200127,239.969555035675,240.97159605887,1174359.98403258,0.0,1.0
2024-02-15,252.05,252.82,251.13,251.6,1387583,242.850422977362,243.592318734921,241.964002072228,242.416847534633,1440146.94667673,0.0,1.0
2024-02-16,252.97,254.355,250.635,251.75,2099105,243.736843882497,245.071292745118,241.487069085226,242.56137268221,2178622.58077812,0.0,1.0
2024-02-20,252.94,254.52,252.54,253.4,1439426,243.707938852982,245.230270407452,243.322538459445,244.151149305549,1493953.84554804,0.0,1.0
2024-02-21,253.92,254.02,251.53,253.56,1146430,244.652169817147,244.748519915531,242.349402465764,244.305309462964,1189858.67085327,0.0,1.0
2024-02-22,254.76,255.75,253.51,254.07,1692891,245.461510643574,246.415376617577,244.257134413772,244.796694964723,1757020.52036275,0.0,1.0
2024-02-23,255.87,256.205,254.96,255.24,1306581,246.530996735639,246.853769565226,245.654210840342,245.923991115818,1356076.45649725,0.0,1.0
2024-02-26,253.55,256.57,253.48,256.57,1141319,244.295674453125,247.205447424328,244.228229384256,247.205447424328,1184554.05769178,0.0,1.0
2024-02-27,251.31,253.3,250.21,253.15,1241809,242.137432249319,244.054799207165,241.077581167093,243.910274059588,1288850.78565079,0.0,1.0
2024-02-28,251.56,251.91,250.15,250.56,1508241,242.37830749528,242.715532839624,241.019771108063,241.414806511438,1565375.6719437,0.0,1.0
2024-02-29,251.13,253.81,250.16,253.7,2796700,241.964002072228,244.546184708924,241.029406117901,244.440199600702,2902643.63700823,0.0,1.0
2024-03-01,249.69,250.18,248.325,249.43,2091034,240.576560655495,241.048676137578,239.261381812551,240.326050399696,2170245.83790463,0.0,1.0
2024-03-04,246.2,249.4247,243.8,247.01,3661533,237.213942221887,240.320943844482,234.901539860666,237.994378018799,3800237.94620291,0.0,1.0
2024-03-05,244.0,246.655,242.575,246.35,2433279,235.094240057435,237.652335169535,233.72125115546,237.358467369463,2525455.64644608,0.0,1.0
2024-03-06,243.76,246.28,243.08,244.96,2163688,234.862999821313,237.291022300594,234.2078191523,236.019201001923,2245652.09199094,0.0,1.0
2024-03-07,244.25,245.97,243.25,243.76,2445421,236.684016680774,238.350737289539,235.714993071027,236.209195111998,2523592.79526507,1.4,1.0
2024-03-08,242.4,244.31,241.475,243.9,1815867,234.891323002741,236.742158097359,233.994976163725,236.344858417362,1873914.09428463,0.0,1.0
2024-03-11,244.09,244.53,241.7,243.23,1462348,236.528972903214,236.955343291503,234.213006475918,235.695612598832,1509094.29377203,0.0,1.0
2024-03-12,244.67,245.66,242.61,244.09,1887750,237.091006596868,238.050339970518,235.094817960788,236.528972903214,1948094.94940202,0.0,1.0
2024-03-13,244.21,245.26,243.07,244.67,1545341,236.645255736384,237.662730526619,235.540568821272,237.091006596868,1594740.29781691,0.0,1.0
2024-03-14,243.25,244.99,242.23,244.71,1852398,235.714993071027,237.401094151987,234.726588989084,237.129767541258,1911612.8661541,0.0,1.0
2024-03-15,242.09,243.83,238.83,242.98,11912115,234.59092568372,236.27702676468,231.431908715944,235.453356696395,12292904.8169493,0.0,1.0
2024-03-18,241.85,244.28,241.68,243.61,2002087,234.35836001738,236.713087389066,234.193626003723,236.063841570536,2066086.91456149,0.0,1.0
2024-03-19,244.13,244.315,241.285,242.57,1864214,236.567733847604,236.747003215407,233.810861677873,235.056057016398,1923806.58350128,0.0,1.0
2024-03-20,247.72,247.87,244.115,245.01,2105155,240.046528606597,240.191882148059,236.553198493458,237.420474624182,2172449.64810405,0.0,1.0
2024-03-21,248.95,250.525,247.42,248.47,1857956,241.238427646586,242.764639831938,239.755821523673,240.773296313907,1917348.53651765,0.0,1.0
2024-03-22,247.61,251.23,246.96,251.23,1612600,239.939936009525,243.44780147681,239.310070663189,243.44780147681,1664149.33937529,0.0,1.0
2024-03-25,244.2,247.745,244.05,247.42,1069608,236.635565500286,240.070754196841,236.490211958824,239.755821523673,1103799.7312356,0.0,1.0
2024-03-26,245.07,245.25,243.395,243.56,1072926,237.478616040767,237.653040290521,235.85550149444,236.015390390048,1107223.79641484,0.0,1.0
2024-03-27,248.33,249.43,246.8839,246.95,1132583,240.637633008543,241.703558979265,239.236327966487,239.300380427092,1168787.827879,0.0,1.0
2024-03-28,249.74,251.06,249.03,249.63,1302005,242.003956298286,243.283067463153,241.315949535366,241.897363701214,1343625.67320683,0.0,1.0
2024-04-01,245.31,250.61,245.015,250.38,1416964,237.711181707106,242.847006838767,237.425319742231,242.624131408525,1462259.52159157,0.0,1.0
2024-04-02,247.66,248.725,239.72,240.11,2173783,239.988387190012,241.020397334393,232.294339728619,232.67225893642,2243271.45193801,0.0,1.0
2024-04-03,245.13,248.41,244.74,247.82,2114516,237.536757457351,240.715154897323,237.15883824955,240.143430967572,2182109.8874479,0.0,1.0
2024-04-04,241.49,247.62,241.4,247.57,1626261,234.009511517871,239.949626245622,233.922299392994,239.901175065135,1678247.03509972,0.0,1.0
2024-04-05,244.85,245.92,241.2725,241.95,1378720,237.265430846622,238.302286109052,233.798748882751,234.455262378355,1422792.99093607,0.0,1.0
2024-04-08,246.64,247.0,244.27,244.37,865218,238.99998310807,239.348831607579,236.703397152969,236.800299513944,892876.07783431,0.0,1.0
2024-04-09,250.01,250.1,246.59,248.3,1058618,242.265592672918,242.352804797795,238.951531927582,240.60856230025,1092458.41830013,0.0,1.0
2024-04-10,245.79,248.79,244.33,248.335,1263249,238.176313039785,241.083383869027,236.761538569554,240.642478126592,1303630.77565205,0.0,1.0
2024-04-11,244.42,246.77,242.965,246.53,1099177,236.848750694431,239.125956177337,235.438821342249,238.893390510998,1134313.95163495,0.0,1.0
2024-04-12,243.85,244.195,242.19,242.93,1226399,236.296407236875,236.630720382238,234.687828044694,235.404905515907,1265602.80643713,0.0,1.0
2024-04-15,244.08,247.32,243.12,247.08,1383647,236.519282667117,239.658919162698,235.589020001759,239.426353496359,1427877.49037492,0.0,1.0
2024-04-16,244.21,245.53,243.43,245.01,1457660,236.645255736384,237.92436690125,235.889417320781,237.420474624182,1504256.4343506,0.0,1.0
2024-04-17,242.9,245.08,242.03,245.08,1126134,235.375834807615,237.488306276864,234.532784267135,237.488306276864,1162132.67527474,0.0,1.0
2024-04-18,241.99,245.0,241.665,244.5,1454355,234.494023322745,237.410784388084,234.179090649577,236.926272583211,1500845.78473716,0.0,1.0
2024-04-19,243.31,244.28,242.45,243.81,1638705,235.773134487611,236.713087389066,234.939774183229,236.257646292485,1691088.82747178,0.0,1.0
2024-04-22,246.31,247.58,243.92,245.1,1329014,238.680205316853,239.910865301232,236.364238889557,237.507686749059,1371498.05910983,0.0,1.0
2024-04-23,246.84,248.09,245.93,246.76,1661848,239.193787830019,240.405067342203,238.311976345149,239.11626594124,1714971.63049867,0.0,1.0
2024-04-24,246.61,246.86,244.32,244.64,1455810,238.970912399777,239.213168302214,236.751848333456,237.061935888575,1502347.29614036,0.0,1.0
2024-04-25,246.34,250.3,244.405,249.57,1224550,238.709276025146,242.546609519745,236.834215340285,241.839222284629,1263694.70019348,0.0,1.0
2024-04-26,243.07,246.71,242.96,244.1,1555489,235.540568821272,239.067814760752,235.4339762242,236.538663139312,1605212.69487507,0.0,1.0
2024-04-29,243.95,244.95,243.18,244.05,1153482,236.39330959785,237.362333207597,235.647161418344,236.490211958824,1190354.89785519,0.0,1.0
2024-04-30,241.89,244.49,241.81,244.19,1945077,234.39712096177,236.916582347113,234.31959907299,236.625875264189,2007254.49868788,0.0,1.0
2024-05-01,247.33,253.7155,244.52,249.69,2782446,239.668609398795,245.856309658837,236.945653055406,241.955505117799,2871391.33867508,0.0,1.0
2024-05-02,242.03,246.955,241.03,246.01,1781298,234.532784267135,239.30522554514,233.563760657388,238.389498233929,1838240.04088461,0.0,1.0
2024-05-03,241.89,243.67,239.32,243.02,1491532,234.39712096177,236.12198298712,231.90673028472,235.492117640785,1539211.20703033,0.0,1.0
2024-05-06,242.74,243.7,241.095,242.28,1108750,235.220791030055,236.151053695413,233.626747192021,234.775040169572,1144192.96789803,0.0,1.0
2024-05-07,245.12,245.23,242.1,243.06,1202499,237.527067221254,237.633659818326,234.600615919817,235.530878585175,1240938.80469394,0.0,1.0
2024-05-08,242.94,245.05,241.18,245.05,1133454,235.414595752005,237.459235568572,233.70911419885,237.459235568572,1169686.67078772,0.0,1.0
2024-05-09,245.145,245.435,242.79,243.84,1020241,237.551292811498,237.832309658324,235.269242210543,236.286717000777,1052854.63608681,0.0,1.0
2024-05-10,246.86,247.21,245.06,245.48,757877,239.213168302214,239.552326565626,237.468925804669,237.875915720763,782103.751009381,0.0,1.0
2024-05-13,247.8,249.82,246.77,247.5,950030,240.124050495377,242.081478187066,239.125956177337,239.833343412453,980399.229124833,0.0,1.0
2024-05-14,245.5,249.42,244.5,249.08,1278977,237.895296192958,241.693868743167,236.926272583211,241.364400715853,1319861.54633895,0.0,1.0
2024-05-15,246.62,248.25,245.995,246.46,1053957,238.980602635875,240.560111119763,238.374962879783,238.825558858315,1087648.42197691,0.0,1.0
2024-05-16,250.06,250.27,246.03,246.36,1031961,242.314043853406,242.517538811453,238.408878706124,238.728656497341,1064949.28464037,0.0,1.0
2024-05-17,252.33,252.39,249.24,250.06,1291521,244.513727447532,244.571868864117,241.519444493413,242.314043853406,1332806.53537102,0.0,1.0
2024-05-20,251.78,252.66,250.585,252.44,772892,243.980764462171,244.833505238749,242.822781248523,244.620320044604,797598.729510385,0.0,1.0
2024-05-21,252.14,253.0,251.1,253.0,917474,244.32961296168,245.162973266063,243.321828407543,245.162973266063,946802.524490887,0.0,1.0
2024-05-22,254.02,254.64,251.705,252.3,1272890,246.151377348005,246.752171986048,243.90808769144,244.48465673924,1313579.96564394,0.0,1.0
2024-05-23,251.49,254.36,251.06,254.36,1096238,243.699747615344,246.480845375319,243.283067463153,246.480845375319,1131281.00179715,0.0,1.0
2024-05-24,248.9,252.99,248.34,251.6,973940,241.189976466099,245.153283029965,240.64732324464,243.806340212416,1005073.55053402,0.0,1.0
2024-05-28,243.3,248.46,241.91,248.3,1483500,235.763444251514,240.76360607781,234.416501433965,240.60856230025,1530922.45129805,0.0,1.0
2024-05-29,240.09,242.73,239.6154,241.43,1565613,232.652878464225,235.211100793958,232.192979859039,233.951370101287,1615660.32473482,0.0,1.0
2024-05-30,240.91,241.79,239.52,240.67,1562244,233.447477824218,234.300218600796,232.100535006669,233.214912157879,1612183.62925897,0.0,1.0
2024-05-31,244.92,245.02,240.52,241.52,2721044,237.333262499305,237.430164860279,233.069558616417,234.038582226164,2808026.52549367,0.0,1.0
2024-06-03,244.02,245.53,242.05,244.17,1113278,236.461141250532,237.92436690125,234.55216473933,236.606494791994,1148865.71266343,0.0,1.0
2024-06-04,245.67,247.46,243.93,244.52,911687,238.060030206615,239.794582468063,236.373929125655,236.945653055406,940830.533775915,0.0,1.0
2024-06-05,245.78,246.91,243.36,245.14,1298318,238.166622803687,239.261619482702,235.821585668099,237.546447693449,1339820.81235213,0.0,1.0
2024-06-06,247.97,249.535,246.225,246.31,1614268,240.288784509034,241.805306458288,238.597838310025,238.680205316853,1665870.65966431,0.0,1.0
2024-06-07,252.32,253.1,247.94,248.89,1650179,244.504037211434,245.259875627037,240.259713800741,241.180286230001,1702929.61224171,0.0,1.0
2024-06-10,246.87,252.19,243.69,251.28,2339731,239.222858538312,244.378064142167,236.141363459315,243.496252657297,2414524.24529696,0.0,1.0
2024-06-11,246.58,247.93,243.72,246.81,1478250,238.941841691485,240.250023564644,236.170434167608,239.164717121727,1525504.62664735,0.0,1.0
2024-06-12,246.13,246.905,244.04,245.96,1764641,238.505781067099,239.256774364653,236.480521722727,238.341047053442,1821050.57322619,0.0,1.0
2024-06-13,244.27,246.04,242.62,244.27,1368743,236.703397152969,238.418568942221,235.104508196886,236.703397152969,1412497.06016653,0.0,1.0
2024-06-14,242.62,243.645,240.93,242.98,1106921,236.461141250532,237.460121836559,234.814041552595,236.812002724649,1135751.82628193,1.4,1.0
2024-06-17,244.96,245.96,240.04,240.82,1347933,238.741740832291,239.71635603817,233.946634019362,234.706833879949,1383041.2165418,0.0,1.0
2024-06-18,244.41,245.55,243.51,245.14,1005014,238.205702469057,239.31676380376,237.328548783765,238.917171569349,1031190.56006608,0.0,1.0
2024-06-20,246.06,246.9124,243.91,244.76,1954249,239.813817558758,240.64457956025,237.718394866117,238.546817791115,2005149.30221726,0.0,1.0
2024-06-21,247.97,248.585,246.48,246.92,3022851,241.675332601988,242.274720953604,240.223155945228,240.651986635815,3101584.07314357,0.0,1.0
2024-06-24,249.2,250.75,247.17,248.26,1303120,242.87410930522,244.384762874334,240.895640437285,241.957971011694,1337061.01868562,0.0,1.0
2024-06-25,248.4,250.38,246.44,250.38,1492943,242.094417140517,244.024155248158,240.184171336992,244.024155248158,1531828.14201268,0.0,1.0
2024-06-26,238.02,247.68,237.21,246.61,3146310,231.977911303485,241.392694192283,231.188472986723,240.349855921992,3228258.68200991,0.0,1.0
2024-06-27,237.3,239.29,236.24,237.87,2066883,231.276188355252,233.215672614953,230.24309623702,231.831719022603,2120716.96350604,0.0,1.0
2024-06-28,238.69,241.14,237.47,238.26,2595023,232.630903491425,235.01871074583,231.441872940252,232.211818952897,2662612.87977516,0.0,1.0
2024-07-01,235.67,241.41,235.08,239.3,2124780,229.687565569668,235.281856851418,229.112542598199,233.225418767011,2180121.94677607,0.0,1.0
2024-07-02,236.63,236.88,234.0,236.6,1278114,230.623196167313,230.866849968783,228.059958175849,230.593957711136,1311403.71326996,0.0,1.0
2024-07-03,236.91,237.57,234.725,235.95,815729,230.896088424959,231.53933446084,228.766554200112,229.960457827314,836975.449468506,0.0,1.0
2024-07-05,235.56,236.52,233.75,235.74,1847304,229.580357897021,230.515988494666,227.816304374379,229.75578863408,1895418.81642674,0.0,1.0
2024-07-08,233.44,236.43,233.02,235.48,1448814,227.514173660556,230.428273126137,227.104835274087,229.502388680551,1486549.75959696,0.0,1.0
2024-07-09,234.71,235.0,232.9,233.12,1458662,228.751934972024,229.034573381729,226.987881449381,227.202296794675,1496654.26026613,0.0,1.0
2024-07-10,234.15,234.4124,231.27,233.85,1687116,228.206150456731,228.461889486754,225.399258663797,227.913765894967,1731058.56529008,0.0,1.0
2024-07-11,235.63,238.22,233.14,233.89,1883196,229.648580961433,232.172834344661,227.221789098792,227.952750503202,1932245.65822386,0.0,1.0
2024-07-12,238.02,239.47,235.99,236.28,1312685,231.977911303485,233.391103352011,229.99944243555,230.282080845255,1346875.14834653,0.0,1.0
2024-07-15,242.64,242.76,238.19,238.19,1268279,236.48063355465,236.597587379355,232.143595888485,232.143595888485,1301312.55119833,0.0,1.0
2024-07-16,245.82,246.57,242.76,243.09,1252805,239.579909909347,240.310871313757,236.597587379355,236.919210397295,1285435.51592673,0.0,1.0
2024-07-17,249.25,250.03,246.79,246.79,1896974,242.922840065514,243.683039926101,240.52528665905,240.52528665905,1946382.51953783,0.0,1.0
2024-07-18,247.4,251.78,247.11,248.21,1225770,241.119801934637,245.38861653639,240.837163524932,241.9092402514,1257696.36324688,0.0,1.0
2024-07-19,246.97,248.87,244.6501,248.23,1424555,240.700717396109,242.55248628728,238.439707579988,241.928732555517,1461658.91051759,0.0,1.0
2024-07-22,247.99,249.17,245.928,249.17,1421349,241.694824906106,242.844870849044,239.685168351582,242.844870849044,1458369.4071519,0.0,1.0
2024-07-23,248.35,248.85,246.005,246.92,765419,242.045686380223,242.532993983163,239.760213722435,240.651986635815,785355.076939442,0.0,1.0
2024-07-24,247.1,249.66,245.795,249.66,1853223,240.827417372873,243.322432299925,239.5555445292,243.322432299925,1901491.9824971,0.0,1.0
2024-07-25,249.58,254.35,247.98,249.06,1476176,243.244463083455,247.893377615501,241.685078754047,242.737663176397,1514624.42930755,0.0,1.0
2024-07-26,252.67,253.4599,249.49,249.57,1449554,246.256024069623,247.025872620747,243.156747714926,243.234716931396,1487309.03361149,0.0,1.0
2024-07-29,255.21,256.13,252.63,254.5,2120026,248.731546692557,249.628192681967,246.217039461388,248.039569896383,2175244.12425563,0.0,1.0
2024-07-30,257.74,258.75,255.97,256.14,1762381,251.197323163433,252.181684521372,249.472254249026,249.637938834026,1808283.91489055,0.0,1.0
2024-07-31,262.62,269.49,259.0,260.11,3046540,255.953445368126,262.649051832519,252.425338322841,253.507161201368,3125890.07602253,0.0,1.0
2024-08-01,261.3,263.8,258.79,260.38,2281985,254.666953296365,257.103491311064,252.220669129607,253.770307306955,2341421.50279736,0.0,1.0
2024-08-02,263.52,263.95,259.47,262.0,2310606,256.830599053418,257.249683591946,252.883407469605,255.349183940481,2370787.96437864,0.0,1.0
2024-08-05,258.14,268.48,256.62,267.45,2295721,251.587169245785,261.664690474581,250.105754132848,260.660836812525,2355515.27018077,0.0,1.0
2024-08-06,259.47,262.99,256.47,257.74,1847521,252.883407469605,256.314052994301,249.959561851966,251.197323163433,1895641.46840128,0.0,1.0
2024-08-07,258.91,265.21,258.66,259.33,2011768,252.337622954312,258.477698751354,252.093969152842,252.746961340782,2064166.44011229,0.0,1.0
2024-08-08,262.79,263.37,258.51,258.51,1968047,256.119129953126,256.684406772536,251.94777687196,251.94777687196,2019306.68445053,0.0,1.0
2024-08-09,262.18,262.51,259.93,261.57,1462311,255.524614677539,255.846237695479,253.33173046431,254.930099401952,1500398.30199458,0.0,1.0
2024-08-12,259.12,261.735,258.63,260.98,1257135,252.542292147547,255.090910910922,252.064730696666,254.355076430483,1289878.29495775,0.0,1.0
2024-08-13,261.91,262.02,259.08,259.77,1104492,255.261468571951,255.368676244598,252.503307539312,253.175792031369,1133259.5606315,0.0,1.0
2024-08-14,262.82,263.3899,260.36,260.91,1047630,256.148368409302,256.703801615133,253.750815002838,254.286853366072,1074916.53493586,0.0,1.0
2024-08-15,263.66,264.67,261.86,263.5,1169700,256.967045182241,257.951406540179,255.212737811657,256.8111067493,1200165.96595599,0.0,1.0
2024-08-16,264.09,264.53,262.21,263.69,1013231,257.386129720769,257.814960411356,255.553853133715,256.996283638417,1039621.57976537,0.0,1.0
2024-08-19,264.65,265.8829,262.88,264.63,998180,257.931914236062,259.133517323391,256.206845321655,257.912421931944,1024178.5619372,0.0,1.0
2024-08-20,264.54,265.0,263.42,263.87,913450,257.824706563415,258.27302955812,256.73313753283,257.171714375476,937241.687272375,0.0,1.0
2024-08-21,267.85,268.11,264.73,265.79,1305154,261.050682894877,261.304082848405,258.009883452532,259.042975570765,1339147.99617964,0.0,1.0
2024-08-22,269.38,269.58,267.25,268.93,1137615,262.541844159873,262.736767201049,260.465913771349,262.103267317227,1167245.28114988,0.0,1.0
2024-08-23,269.6,270.99,268.195,270.6,1206702,262.756259505166,264.110974641339,261.386925140905,263.730874711046,1238131.71877492,0.0,1.0
2024-08-26,271.35,271.865,270.1078,270.55,792667,264.461836115456,264.963762946484,263.251169106712,263.682143950752,813312.777409963,0.0,1.0
2024-08-27,274.68,275.1,270.75,271.28,1260071,267.707304751035,268.116643137505,263.877066991928,264.393613051044,1292890.76591274,0.0,1.0
2024-08-28,272.68,276.77,271.81,275.79,1369587,265.758074339276,269.744250531324,264.91015911016,268.789127629562,1405259.21588079,0.0,1.0
2024-08-29,273.36,275.27,271.68,274.54,850498,266.420812679274,268.282327722504,264.783459133396,267.570858622212,872650.041646264,0.0,1.0
2024-08-30,275.91,276.74,272.3,273.87,1548080,268.906081454267,269.715012075147,265.387720561041,266.917866434273,1588401.23841767,0.0,1.0
2024-09-03,275.55,278.02,273.0,273.0,1590052,268.55521998015,270.962519538673,266.069951205157,266.069951205157,1631466.43968561,0.0,1.0
2024-09-04,275.22,278.245,273.675,276.0,1250674,268.23359696221,271.181807959996,266.727816469126,268.993796822796,1283249.01197404,0.0,1.0
2024-09-05,270.17,274.94,269.02,274.8,1856281,263.311790172518,267.960704704564,262.190982685756,267.824258575741,1904629.63105988,0.0,1.0
2024-09-06,269.56,271.49,267.79,271.04,2814514,262.717274896931,264.598282244279,260.992205982524,264.159705401633,2887820.73480948,0.0,1.0
2024-09-09,275.59,276.13,269.7,269.7,1784455,268.594204588386,269.120496799561,262.853721025754,262.853721025754,1830932.85353508,0.0,1.0
2024-09-10,279.26,279.58,275.47,277.05,1354279,272.171042393964,272.482919259846,268.47725076368,270.01714278897,1389552.50423947,0.0,1.0
2024-09-11,277.48,277.85,270.71,277.31,1555972,270.436227327498,270.796834953674,263.838082383693,270.270542742499,1596498.79317814,0.0,1.0
2024-09-12,278.4,279.01,273.9,277.58,1499066,271.332873316908,271.927388592494,266.947104890449,270.533688848086,1538110.62146001,0.0,1.0
2024-09-13,277.51,278.68,275.83,276.78,1183145,271.829927071906,272.975979519292,270.1843133013,271.114868707298,1207867.62696348,1.4,1.0
2024-09-16,278.6,279.78,276.97,279.03,1699565,272.897616958787,274.053464726237,271.300979788497,273.318815721502,1735078.57736811,0.0,1.0
2024-09-17,279.41,281.54,278.07,278.07,2163466,273.691037883901,275.777441057347,272.378464995441,272.378464995441,2208673.10721524,0.0,1.0
2024-09-18,275.91,281.14,275.43,279.45,1521264,270.262675861805,275.385628254822,269.792500498775,273.730219164153,1553051.85557559,0.0,1.0
2024-09-19,277.69,279.71,276.51,279.43,1559360,272.006242833043,273.984897485795,270.850395065593,273.710628524027,1591943.89764718,0.0,1.0
2024-09-20,276.41,278.005,274.3,276.78,3271545,270.752441864962,272.314795415031,268.685629331642,271.114868707298,3339906.17857849,0.0,1.0
2024-09-23,277.58,277.84,275.27,276.88,1434995,271.898494312348,272.153172633989,269.635775377765,271.212821907929,1464980.20559987,0.0,1.0
2024-09-24,276.64,277.96,275.0,277.46,1436862,270.977734226414,272.270716474747,269.371301736061,271.780950471591,1466886.21784651,0.0,1.0
2024-09-25,275.25,276.99,274.96,276.36,1076390,269.616184737639,271.320570428623,269.332120455808,270.703465264646,1098881.90795483,0.0,1.0
2024-09-26,274.43,276.76,273.63,275.92,1333843,268.812968492462,271.095278067171,268.029342887412,270.272471181869,1361714.5651225,0.0,1.0
2024-09-27,272.88,276.21,272.71,274.8,1581344,267.294693882677,270.556535463699,267.128173441604,269.175395334798,1614387.26841845,0.0,1.0
2024-09-30,276.73,277.04,272.1801,273.51,1987950,271.065892106982,271.369547028939,266.609119431459,267.911799046654,2029489.57990953,0.0,1.0
2024-10-01,280.08,281.18,273.45,278.18,1909891,274.34732432813,275.424809535075,267.853027126276,272.486213516136,1949799.4835197,0.0,1.0
2024-10-02,283.55,283.76,278.68,280.08,1298049,277.746300390036,277.952002111362,272.975979519292,274.34732432813,1325172.62492114,0.0,1.0
2024-10-03,284.62,285.67,282.1101,282.79,1489636,278.794399636791,279.82290824342,276.335872254146,277.001856065239,1520762.96680405,0.0,1.0
2024-10-04,285.16,286.3,282.665,285.7,1076780,279.3233469202,280.440013407397,276.879414564449,279.852294203609,1099280.05727256,0.0,1.0
2024-10-07,282.12,284.92,281.27,283.56,1443282,276.345569621009,279.088259238685,275.512967415643,277.756095710099,1473440.36815362,0.0,1.0
2024-10-08,285.42,286.11,281.99,283.05,1176049,279.578025241842,280.253902326198,276.218230460188,277.25653438688,1200623.35117232,0.0,1.0
2024-10-09,287.77,288.3,284.59,285.83,1253381,281.879925456677,282.399077420023,278.765013676602,279.97963336443,1279571.25639809,0.0,1.0
2024-10-10,286.91,287.59,285.72,287.5,864501,281.037527931248,281.703609695541,279.871884843736,281.615451814973,882565.3418453,0.0,1.0
2024-10-11,288.36,288.5,286.66,286.94,952208,282.457849340402,282.594983821285,280.79264492967,281.066913891437,972105.039818148,0.0,1.0
2024-10-14,291.0,291.77,288.43,288.99,969651,285.043813837068,285.798053481929,282.526416580844,283.074954504379,989912.52327717,0.0,1.0
2024-10-15,290.04,294.18,289.89,291.7,1532025,284.103463111007,288.158725617143,283.95653331006,285.729486241487,1564037.71405765,0.0,1.0
2024-10-16,290.7,291.16,287.79,289.11,1242129,284.749954235174,285.200538958078,281.899516096803,283.192498345136,1268084.13813398,0.0,1.0
2024-10-17,291.96,292.83,289.988608,292.04,2299199,285.984164563128,286.836357408621,284.053123002139,286.062527123633,2347242.3414263,0.0,1.0
2024-10-18,292.29,292.76,290.24,292.57,2738202,286.307410125212,286.767790168179,284.29936951227,286.581679086979,2795418.6104718,0.0,1.0
2024-10-21,290.91,291.99,289.175,291.73,1044404,284.9556559565,286.013550523318,283.256167925547,285.758872201676,1066227.53852754,0.0,1.0
2024-10-22,291.34,291.78,288.415,290.15,983189,285.376854719214,285.807848801992,282.511723600749,284.211211631702,1003733.40908054,0.0,1.0
2024-10-23,290.04,292.435,289.36,289.72,1183848,284.103463111007,286.449442266127,283.437381346715,283.790012868987,1208585.31663107,0.0,1.0
2024-10-24,289.43,291.24,288.76,290.04,1261683,283.505948587157,285.278901518583,282.849662142927,284.103463111007,1288046.73238713,0.0,1.0
2024-10-25,287.96,290.85,287.6,290.37,1691504,282.066036537876,284.896884036121,281.713405015604,284.426708673091,1726849.13723951,0.0,1.0
2024-10-28,286.44,289.19,286.035,288.51,1591840,280.577147888281,283.270860905641,280.180437425724,282.604779141349,1625102.58954359,0.0,1.0
2024-10-29,287.95,289.66,284.39,285.44,2583017,282.056241217813,283.731240948609,278.569107275339,279.597615881968,2636990.91336762,0.0,1.0
2024-10-30,292.78,292.87,285.595,286.2,2012727,286.787380808305,286.875538688873,279.749443342946,280.342060206766,2054784.31233309,0.0,1.0
2024-10-31,289.24,292.54,288.94,291.51,2215870,283.319837505957,286.55229312679,283.025977904063,285.543375160287,2262172.12476879,0.0,1.0
2024-11-01,288.18,289.37,285.99,288.01,2037049,282.281533579265,283.447176666778,280.13635848544,282.115013138192,2079614.53721931,0.0,1.0
2024-11-04,289.86,292.2504,288.98,290.0,1184322,283.927147349871,286.268620657762,283.065159184316,284.064281830755,1209069.22118645,0.0,1.0
2024-11-05,291.18,291.71,288.44,289.58,897637,285.220129598204,285.73928156155,282.536211900907,283.652878388103,916393.741312029,0.0,1.0
2024-11-06,305.18,306.71,296.74,299.59,2869357,298.933577686585,300.432261656244,290.666327553304,293.457993771296,2929314.18423022,0.0,1.0
2024-11-07,304.85,306.19,303.049,305.0,1299509,298.610332124502,299.922905012962,296.846194981133,298.757261925449,1326663.13262338,0.0,1.0
2024-11-08,304.73,306.92,304.125,305.66,1552646,298.492788283745,300.63796337757,297.900171419925,299.403753049616,1585089.60400825,0.0,1.0
2024-11-11,306.78,308.54,305.13,305.78,1340249,300.500828896686,302.224805227797,298.88460108627,299.521296890373,1368254.42288999,0.0,1.0
2024-11-12,307.91,309.215,306.83,307.36,1711195,301.60770006382,302.885989332058,300.549805497002,301.068957460348,1746951.5942017,0.0,1.0
2024-11-13,307.5,309.37,306.67,306.7,1637822,301.206091941231,303.037816793037,300.393080375992,300.422466336181,1672045.41499866,0.0,1.0
2024-11-14,301.99,307.72,301.4,307.11,1505824,295.808870586447,301.42158898262,295.230946702722,300.824074458769,1537289.22617656,0.0,1.0
2024-11-15,297.64,301.9545,297.07,301.93,1457744,291.547906358986,295.774097200223,290.989573115387,295.750098666068,1488204.56157128,0.0,1.0
2024-11-18,297.89,299.84,296.95,297.64,1075973,291.792789360564,293.702876772874,290.87202927463,291.547906358986,1098456.19445358,0.0,1.0
2024-11-19,297.54,299.09,295.06,296.38,1741761,291.449953158355,292.96822776814,289.020713782698,290.313696031031,1778156.29175421,0.0,1.0
2024-11-20,298.59,300.62,295.15,296.48,2159333,292.478461764983,294.466911737798,289.108871663267,290.411649231663,2204453.74534308,0.0,1.0
2024-11-21,304.57,304.96,298.81,300.0,1810633,298.336063162735,298.718080645197,292.693958806372,293.859601893884,1848467.41947248,0.0,1.0
2024-11-22,305.15,308.02,304.31,305.34,1311987,298.904191726396,301.715448584514,298.081384841093,299.090302807595,1339401.8689991,0.0,1.0
2024-11-25,304.665,305.96,301.67,305.31,3078716,298.429118703334,299.69761265151,295.495420344427,299.060916847406,3143047.884253,0.0,1.0
2024-11-26,307.97,308.31,304.76,305.6,1048750,301.666471984199,301.999512866345,298.522174243934,299.344981129237,1070664.35118092,0.0,1.0
2024-11-27,306.92,309.63,306.73,309.62,1515441,300.63796337757,303.292495114678,300.451852296371,303.282699794615,1547107.1799933,0.0,1.0
2024-11-29,306.93,307.93,306.25,306.73,805046,300.647758697633,301.627290703946,299.98167693334,300.451852296371,821867.988806482,0.0,1.0
2024-12-02,306.03,307.67,304.55,307.67,1279315,299.766179891951,301.372612382305,298.316472522608,301.372612382305,1306047.16513089,0.0,1.0
2024-12-03,303.57,307.73,302.12,306.22,2059804,297.356531156422,301.431384302683,295.936209747268,299.952290973151,2102845.01856483,0.0,1.0
2024-12-04,303.49,305.6,302.21,304.94,1374360,297.278168595917,299.344981129237,296.024367627836,298.69849000507,1403078.19565102,0.0,1.0
2024-12-05,301.8,303.26,300.02,303.2,3169131,295.622759505248,297.052876234465,293.879192534011,296.994104314086,3235352.16774479,0.0,1.0
2024-12-06,304.56,305.61,301.46,301.46,2622043,298.326267842671,299.3547764493,295.289718623101,295.289718623101,2676832.38842764,0.0,1.0
2024-12-09,297.56,304.75,295.615,303.94,2266208,291.469543798481,298.512378923871,289.564354046202,297.718957998757,2313561.9718341,0.0,1.0
2024-12-10,302.23,302.77,295.72,297.0,1672537,296.043958267962,296.572905551371,289.667204906865,290.921005874946,1707485.80875432,0.0,1.0
2024-12-11,300.75,304.545,300.56,302.77,1952251,294.594250898619,298.311574862577,294.40813981742,296.572905551371,1993044.62479839,0.0,1.0
2024-12-12,298.75,302.0,297.48,300.94,1172856,292.635186885993,295.81866590651,291.391181237976,294.780361979819,1197363.63124544,0.0,1.0
2024-12-13,296.76,298.18,295.69,296.41,1880638,292.194397483152,293.592551022801,291.140859252572,291.849782174084,1910023.3874682,1.54,1.0
2024-12-16,296.81,298.46,295.94,298.0,2580068,292.243628241591,293.868243270055,291.387013044764,293.415320292423,2620382.13694411,0.0,1.0
2024-12-17,295.57,298.01,294.9277,296.01,2625345,291.02270543232,293.425166444111,290.390287109421,291.455936106577,2666366.6001499,0.0,1.0
2024-12-18,288.5,295.84,288.39,294.87,2262420,284.061476189141,291.288551527887,283.953168520577,290.333474814184,2297770.81622077,0.0,1.0
2024-12-19,291.33,293.9699,287.63,287.63,1787654,286.84793711675,289.447222700777,283.204860992314,283.204860992314,1815586.4917656,0.0,1.0
2024-12-20,294.02,295.15,289.95,290.11,4165832,289.496551920732,290.609167061438,285.489168183852,285.646706610855,4230924.05250953,0.0,1.0
2024-12-23,294.15,295.0,290.905,293.87,1388915,289.624551892672,290.461474786123,286.429475670024,289.348859645417,1410617.1061126,0.0,1.0
2024-12-24,296.46,297.07,293.0214,293.2,956029,291.899012932522,292.49962818547,288.513315213202,288.689167482344,970967.165981883,0.0,1.0
2024-12-26,297.23,298.32,295.4,296.33,1403673,292.657166612473,293.730397146428,290.85532085363,291.771012960583,1425605.70314842,0.0,1.0
2024-12-27,296.18,298.285,295.11,295.96,1332042,291.623320685268,293.695935615521,290.569782454688,291.406705348139,1352855.45282501,0.0,1.0
2024-12-30,292.97,294.5,290.8,292.57,1161842,288.462705993527,289.96916720174,286.326091077304,288.068859926021,1179996.03993051,0.0,1.0
2024-12-31,292.73,294.205,291.57,294.01,980889,288.226398353023,289.678705726954,287.084244757254,289.486705769044,996215.609016885,0.0,1.0
2025-01-02,289.65,295.15,288.55,293.83,1025445,285.193783633222,290.609167061438,284.110706947579,289.309475038666,1041467.80643714,0.0,1.0
2025-01-03,291.69,292.55,289.79,290.73,1044195,287.202398577506,288.049167622645,285.33162975685,286.25716801549,1060510.77936177,0.0,1.0
2025-01-06,287.13,290.32,285.86,289.15,1529209,282.712553407931,285.853475796296,281.462092143597,284.701476048839,1553103.23109862,0.0,1.0
2025-01-07,288.4,290.0,287.25,287.25,1451761,283.963014672264,285.538398942291,282.830707228183,282.830707228183,1474445.08885507,0.0,1.0
2025-01-08,291.89,292.05,288.51,288.51,1513069,287.399321611259,287.556860038262,284.071322340829,284.071322340829,1536711.04000511,0.0,1.0
2025-01-10,286.85,292.85,286.7,290.19,2292476,282.436861160676,288.344552173275,282.289168885361,285.725475824356,2328296.44791265,0.0,1.0
2025-01-13,290.2,290.475,285.48,285.69,1809436,285.735321976044,286.006091147455,281.087938379466,281.294707564907,1837708.84036529,0.0,1.0
2025-01-14,291.69,291.87,287.47,290.3,2321563,287.202398577506,287.379629307884,283.047322565311,285.833783492921,2357837.93876378,0.0,1.0
2025-01-15,293.37,295.2065,292.36,294.02,1764426,288.856552061034,290.664797818474,287.86209074058,289.496551920732,1791995.54909396,0.0,1.0
2025-01-16,296.23,297.61,291.805,291.84,1667520,291.672551443706,293.031320376604,287.315629321914,287.350090852821,1693575.37126814,0.0,1.0
2025-01-17,296.18,301.09,295.96,301.09,2408371,291.623320685268,296.457781163911,291.406705348139,296.457781163911,2446002.33309131,0.0,1.0
2025-01-21,298.15,299.1,296.44,296.44,1652323,293.563012567738,294.498396978066,291.879320629147,291.879320629147,1678140.91475957,0.0,1.0
2025-01-22,296.36,298.68,296.22,297.73,1627991,291.800551415646,294.084858607184,291.662705292018,293.149474196856,1653428.72184213,0.0,1.0
2025-01-23,295.8,297.18,293.68,296.24,1101951,291.249166921137,292.607935854034,289.161782763351,291.682397595394,1119169.22972096,0.0,1.0
2025-01-24,297.1,298.3,293.24,293.72,1205968,292.529166640533,293.710704843053,288.728552089094,289.201167370102,1224811.51850502,0.0,1.0
2025-01-27,300.15,301.08,294.7,294.7,1636236,295.532242905271,296.447935012224,290.166090235493,290.166090235493,1661802.55180285,0.0,1.0
2025-01-28,298.31,302.55,295.67,299.96,2469854,293.720550994741,297.895319310311,291.121166949197,295.345166023205,2508446.0186553,0.0,1.0
2025-01-29,300.57,311.6713,300.42,304.14,2764065,295.945781276153,306.876289649181,295.798089000838,299.460857428649,2807254.13103547,0.0,1.0
2025-01-30,303.26,307.84,301.0401,303.52,1367137,298.594396080135,303.103933553085,296.40864886699,298.850396024014,1388498.8200138,0.0,1.0
2025-01-31,303.01,305.1,301.18,301.79,2237741,298.348242287943,300.406087990665,296.5463965291,297.147011782048,2272706.20135107,0.0,1.0
2025-02-03,307.32,307.94,302.715,303.3,2169081,302.591933665327,303.202395069962,298.057780813157,298.633780686885,2202973.37356413,0.0,1.0
2025-02-04,304.67,305.625,302.9968,304.14,1256942,299.982703468096,300.923010954268,298.335245367715,299.460857428649,1276581.99860422,0.0,1.0
2025-02-05,308.15,308.2,303.92,305.63,1633876,303.409164255403,303.458395013841,299.244242091521,300.927934030111,1659405.67627741,0.0,1.0
2025-02-06,308.97,310.26,307.5075,309.0,1740375,304.216548693792,305.4867022615,302.776549009471,304.246087148855,1767568.74686408,0.0,1.0
2025-02-07,305.97,310.37,305.82,310.32,1387891,301.262703187492,305.595009930065,301.115010912177,305.545779171626,1409577.10588461,0.0,1.0
2025-02-10,306.93,308.36,306.475,308.24,902931,302.207933749508,303.615933440844,301.759933847719,303.497779620592,917039.497909777,0.0,1.0
2025-02-11,305.78,307.56,304.3716,307.56,1150996,301.075626305426,302.828241305831,299.688894301736,302.828241305831,1168980.56876568,0.0,1.0
2025-02-12,306.65,306.75,302.8141,304.14,1559002,301.932241502253,302.03070301913,298.155356176382,299.460857428649,1583361.75335695,0.0,1.0
2025-02-13,310.22,310.58,305.0,306.0,1197848,305.44731765475,305.801779115506,300.307626473789,301.292241642555,1216564.64169713,0.0,1.0
2025-02-14,308.15,311.59,308.13,310.0,1101072,303.409164255403,306.79624043596,303.389471952028,305.230702317621,1118276.49515025,0.0,1.0
2025-02-18,309.95,311.47,307.775,310.28,1313190,305.181471559183,306.678086615708,303.039933567116,305.506394564876,1333708.88612767,0.0,1.0
2025-02-19,313.22,313.72,309.5,310.7,1407745,308.401163161049,308.893470745433,304.738394733238,305.919932935758,1429741.32905505,0.0,1.0
2025-02-20,311.97,312.89,309.76,311.97,1304472,307.170394200091,308.076240155356,304.994394677117,307.170394200091,1324854.66543663,0.0,1.0
2025-02-21,310.76,312.36,307.32,311.78,1600348,305.979009845884,307.55439411591,302.591933665327,306.983317318025,1625353.7938125,0.0,1.0
2025-02-24,312.2,314.06,310.12,310.62,1311864,307.396855688907,309.228239902813,305.348856137873,305.841163722256,1332362.16708244,0.0,1.0
2025-02-25,313.37,314.7,310.44,312.99,1880006,308.548855436364,309.858393610824,305.663932991878,308.174701672233,1909381.51232749,0.0,1.0
2025-02-26,311.38,315.2927,311.035,312.74,1443182,306.589471250519,310.441975021352,306.249779017294,307.928547880041,1465732.04006998,0.0,1.0
2025-02-27,311.3,314.115,310.24,311.98,1489919,306.510702037018,309.282393737095,305.467009958125,307.180240351779,1513199.31610083,0.0,1.0
2025-02-28,315.18,316.46,311.13,314.69,3289104,310.331008891832,311.591316307853,306.343317458327,309.848547459136,3340496.98230877,0.0,1.0
2025-03-03,318.64,320.5,315.7,316.01,1515358,313.737777375764,315.56916158967,310.84300877959,311.148239481908,1539035.80613974,0.0,1.0
2025-03-04,313.44,322.84,308.0,322.84,2388631,308.617778498178,317.873161084583,303.261471980088,317.873161084583,2425953.89119626,0.0,1.0
2025-03-05,310.43,313.9,309.39,311.38,3470989,305.654086840191,309.07070147581,304.630087064673,306.589471250519,3525223.9759299,0.0,1.0
2025-03-06,302.46,309.46,299.2438,308.5,2975314,297.806703945122,304.699010126487,294.639984639335,303.753779564471,3021803.9436944,0.0,1.0
2025-03-07,306.45,307.29,302.46,302.46,2293500,301.7353184685,302.562395210264,297.806703945122,297.806703945122,2329336.44814064,0.0,1.0
2025-03-10,302.99,309.34,301.58,306.2,2987917,298.328549984568,304.580856306235,296.940242596607,301.489164676308,3034603.86837542,0.0,1.0
2025-03-11,292.44,304.475,292.03,304.11,2923478,287.940859954081,299.790703510186,287.537167734887,299.431318973586,2969157.99465328,0.0,1.0
2025-03-12,294.18,294.78,290.1003,292.78,1959675,289.654090347735,290.244859448995,285.637155843718,288.275629111462,1990295.35819054,0.0,1.0
2025-03-13,290.55,294.19,289.45,294.13,2062513,286.079937285112,289.663936499422,284.996860599469,289.604859589296,2094740.2248371,0.0,1.0
2025-03-14,291.76,292.56,289.2,289.2,1429311,288.78762899922,289.579478818247,286.253709578333,286.253709578333,1444022.30388174,1.54,1.0
2025-03-17,296.58,297.9,291.22,292.08,1818393,293.558524158859,294.865076360254,288.253130371377,289.104368926831,1837108.96314548,0.0,1.0
2025-03-18,295.93,296.4775,293.0,295.85,1181010,292.9151461809,293.457068400796,290.014996218712,292.835961198997,1193165.64492079,0.0,1.0
2025-03-19,298.79,300.27,295.93,295.93,1291728,295.746009283922,297.210931449122,292.9151461809,292.9151461809,1305023.21926338,0.0,1.0
2025-03-20,297.51,299.81,294.9,295.135,1602359,294.479049573478,296.755617803181,291.895639538902,292.128245423241,1618851.41500041,0.0,1.0
2025-03-21,295.32,295.66,292.73,295.16,3951140,292.311360693891,292.647896866978,289.747746904791,292.152990730086,3991807.44131915,0.0,1.0
2025-03-24,298.89,300.23,296.73,297.53,1709092,295.8449905113,297.171338958171,293.706995999927,294.498845818954,1726682.97339477,0.0,1.0
2025-03-25,299.38,300.03,297.51,299.01,1474795,296.329998525454,296.973376503414,294.479049573478,295.963767984154,1489974.45178361,0.0,1.0
2025-03-26,302.41,307.14,298.87,300.42,1851424,299.32912971502,304.010941770018,295.825194265824,297.35940329019,1870479.93749572,0.0,1.0
2025-03-27,305.43,306.25,301.2754,303.03,1373993,302.318362781847,303.13000884635,298.206088709184,299.942813324766,1388134.93870641,0.0,1.0
2025-03-28,300.83,308.89,300.655,306.3,1785442,297.765226322441,305.74311324914,297.592009174529,303.17949946004,1803818.81220198,0.0,1.0
2025-03-31,305.53,306.325,300.9,301.25,2492561,302.417344009226,303.204244766884,297.834513181606,298.18094747743,2518215.89408168,0.0,1.0
2025-04-01,306.54,307.375,303.5901,305.38,1199344,303.417054405748,304.243547654357,300.497207179312,302.268872168158,1211688.34916036,0.0,1.0
2025-04-02,307.23,307.97,303.75,304.93,1089325,304.100024874659,304.832485957259,300.65547816189,301.823456644956,1100536.96933416,0.0,1.0
2025-04-03,305.39,309.5,303.48,304.69,1998842,302.278770290896,306.346898736148,300.388228847969,301.585901699247,2019415.24968015,0.0,1.0
2025-04-04,286.13,306.0,285.9,305.58,3769265,283.214985897816,302.882555777904,282.987329074846,302.466834622915,3808060.47755934,0.0,1.0
2025-04-07,281.22,288.53,272.6175,284.09,3541600,278.355007633537,285.590535354898,269.84014754831,281.195768859297,3578052.21636689,0.0,1.0
2025-04-08,276.76,286.43,273.54,282.8,3130236,273.94044489246,283.511929579951,270.753249370876,279.918911026116,3162454.21774098,0.0,1.0
2025-04-09,294.69,295.69,273.81,275.16,3469527,291.687778961407,292.677591235191,271.020498684797,272.356745254406,3505237.39894251,0.0,1.0
2025-04-10,292.21,297.47,285.14,293.14,3284681,289.233044522423,294.439457082527,282.23507174677,290.153569937042,3318488.8559149,0.0,1.0
2025-04-11,299.54,301.39,290.295,292.21,2188071,296.48836848926,298.31952119576,287.337554018127,289.233044522423,2210591.90510451,0.0,1.0
2025-04-14,301.56,304.31,298.72,299.65,1806247,298.487789282303,301.209773035209,295.676722424757,296.597247839376,1824837.94941723,0.0,1.0
2025-04-15,298.06,303.27,297.8,301.56,1763342,295.023446324059,300.180368270474,294.766095132876,298.487789282303,1781491.34609014,0.0,1.0
2025-04-16,294.14,299.2,292.255,297.955,1406472,291.143382210826,296.151832316173,289.277586074743,294.919516035312,1420948.23155014,0.0,1.0
2025-04-17,293.28,296.1,292.96,295.88,1667101,290.292143655372,293.083414267443,289.975403727761,292.86565556721,1684259.77748968,0.0,1.0
2025-04-21,284.85,293.235,280.3396,290.77,2315588,281.948026187373,290.247602103052,277.483576907697,287.807714848174,2339421.38456985,0.0,1.0
2025-04-22,292.89,295.51,286.76,288.32,1725162,289.906116868596,292.49942502591,283.8385676303,285.382674777403,1742918.37522361,0.0,1.0
2025-04-23,293.54,297.6,291.73,294.35,1636120,290.549494846556,294.568132678119,288.757934631007,291.351242788321,1652959.90293715,0.0,1.0
2025-04-24,294.55,294.86,288.96,293.035,1686259,291.549205243078,291.856047047951,286.016154632625,290.049639648295,1703614.96281867,0.0,1.0
2025-04-25,291.76,294.2,288.75,293.09,1481993,288.78762899922,291.202770947253,285.80829405513,290.104079323353,1497246.53780501,0.0,1.0
2025-04-28,293.57,294.21,290.4,291.65,1669235,290.579189214769,291.212669069991,287.441484306874,288.678749649104,1686415.74186447,0.0,1.0
2025-04-29,295.77,296.02,292.37,292.4,1618330,292.756776217094,293.00422928554,289.391414486228,289.421108854442,1634986.79786341,0.0,1.0
2025-04-30,300.6,301.36,288.34,290.74,3342317,297.537569499471,298.289826827547,285.402471022879,287.778020479961,3376718.07930052,0.0,1.0
2025-05-01,298.69,300.32,293.725,299.21,1667514,295.647028056543,297.260422062811,290.732610117206,296.161730438911,1684677.02832698,0.0,1.0
2025-05-02,303.57,305.06,300.085,301.02,1720851,300.477311952609,301.952132240547,297.027816178472,297.95329065446,1738563.00389293,0.0,1.0
2025-05-05,303.96,305.745,301.45,303.3,1232849,300.863338739385,302.630153648089,298.378909932187,300.210062638688,1245538.20219554,0.0,1.0
2025-05-06,303.33,304.19,300.925,303.23,1006759,300.239757006901,301.090995562355,297.859258488451,300.140775779523,1017121.15182328,0.0,1.0
2025-05-07,305.18,306.2,302.38,303.41,2013032,302.070909713402,303.080518232661,299.299435346806,300.318941988804,2033751.30145061,0.0,1.0
2025-05-08,307.09,309.67,305.19,306.9,1164272,303.961451156329,306.515166822692,302.080807836139,303.77338682431,1176255.36764567,0.0,1.0
2025-05-09,307.72,308.71,305.82,307.09,851726,304.585032888813,305.564947039859,302.704389568623,303.961451156329,860492.461609811,0.0,1.0
2025-05-12,309.38,312.14,305.21,311.82,1682981,306.228121263294,308.960003138938,302.100604081615,308.643263211327,1700303.22372752,0.0,1.0
2025-05-13,308.19,310.86,308.18,310.085,1215499,305.050244657491,307.693043428495,305.040346534753,306.925938916312,1228009.62585886,0.0,1.0
2025-05-14,309.41,309.98,305.51,306.66,1163118,306.257815631508,306.822008627565,302.39754776375,303.535831878602,1175089.49000345,0.0,1.0
2025-05-15,315.85,315.95,309.96,309.96,1696989,312.632206674677,312.731187902055,306.802212382089,306.802212382089,1714455.40224764,0.0,1.0
2025-05-16,319.37,319.5,314.39,316.44,1489162,316.116345878396,316.245021473988,311.187080754952,313.216195916209,1504489.32534147,0.0,1.0
2025-05-19,322.96,323.17,317.37,318.72,1530564,319.669771941281,319.877632518776,314.136721330828,315.472967900437,1546317.45891444,0.0,1.0
2025-05-20,322.8,323.14,320.835,321.36,1015039,319.511401977476,319.847938150562,317.56642085949,318.086072303227,1025486.37442084,0.0,1.0
2025-05-21,322.63,323.66,320.31,320.31,1892350,319.343133890932,320.36264053293,317.046769415753,317.046769415753,1911827.17179859,0.0,1.0
2025-05-22,321.65,323.21,320.15,322.6,1273688,318.373117862624,319.917225009727,316.888399451948,319.313439522719,1286797.54104357,0.0,1.0
2025-05-23,321.09,321.83,317.655,319.07,962536,317.818822989305,318.551284071905,314.418817828857,315.819402196261,972442.98287015,0.0,1.0
2025-05-27,325.71,326.0,321.82,322.88,1745156,322.391755694187,322.678801253584,318.541385949167,319.590586959378,1763118.16515303,0.0,1.0
2025-05-28,324.14,327.99,323.71,327.315,1158732,320.837750424346,324.648527678415,320.412131146619,323.98040439361,1170658.34672895,0.0,1.0
2025-05-29,324.12,325.07,321.27,324.2,921705,320.81795417887,321.758275838965,317.996989198586,320.897139160773,931191.726362789,0.0,1.0
2025-05-30,325.53,326.6,323.37,325.18,2925090,322.213589484906,323.272688617855,320.075594973532,321.867155189082,2955196.73525317,0.0,1.0
2025-06-02,325.8,325.91,321.07,322.8,1502572,322.480838798828,322.589718148944,317.799026743829,319.511401977476,1518037.34889621,0.0,1.0
2025-06-03,326.53,326.8,322.9835,324.46,2155924,323.20340175869,323.470651072612,319.693032529715,321.154490351957,2178114.02939874,0.0,1.0
2025-06-04,326.21,327.56,323.96,325.72,1229954,322.886661831079,324.222908400687,320.659584215065,322.401653816925,1242613.40516414,0.0,1.0
2025-06-05,326.23,327.8,324.675,327.18,1817739,322.906458076555,324.460463346396,321.367299990821,323.84677973665,1836448.23179539,0.0,1.0
2025-06-06,326.81,329.9295,326.125,328.85,1183335,323.480549195349,326.568268583419,322.802527787807,325.499766233869,1195514.57517916,0.0,1.0
2025-06-09,318.57,325.84,317.8,325.72,1463033,315.324496059369,322.520431289779,314.562340608556,322.401653816925,1478091.3904077,0.0,1.0
2025-06-10,314.52,319.7199,312.68,318.53,1422101,311.315756350544,316.462681192994,309.494501766782,315.284903568418,1436738.09434933,0.0,1.0
2025-06-11,312.365,314.375,310.93,314.375,1323705,309.18271090054,311.172233570845,307.762330287659,311.172233570845,1337329.34522982,0.0,1.0
2025-06-12,309.75,314.245,305.28,312.96,1799190,306.594351804594,311.043557975253,302.16989094078,309.771649203441,1817708.3146502,0.0,1.0
2025-06-13,306.82,310.85,305.74,307.07,2021726,305.218512744035,309.227477630152,304.14414994577,305.467207836226,2032334.03420783,1.54,1.0
2025-06-16,307.91,309.69,306.63,307.8,1622290,306.302823345987,308.073532402386,305.02950447397,306.193397505423,1630802.18603066,0.0,1.0
2025-06-17,307.62,309.3,306.85,308.77,2357159,306.014337039046,307.685568058568,305.248356155098,307.158334463124,2369527.05744463,0.0,1.0
2025-06-18,306.77,308.8099,306.08,307.62,1466702,305.168773725597,307.198026199837,304.48237527115,306.014337039046,1474397.81287904,0.0,1.0
2025-06-20,306.26,308.51,304.0,308.51,3659069,304.661435737527,306.899691567245,302.413232104121,306.899691567245,3678268.20361159,0.0,1.0
2025-06-23,310.24,310.44,305.76,307.26,1707066,308.620661605206,308.819617678959,304.164045553145,305.656216106291,1716023.00729131,0.0,1.0
2025-06-24,311.4,311.99,308.145,311.25,1309187,309.774606832972,310.361527250542,306.536596732646,309.625389777657,1316056.32872232,0.0,1.0
2025-06-25,298.19,311.195,297.22,311.02,2355101,296.633558161605,309.570676857375,295.668621203905,309.396590292842,2367458.25908007,0.0,1.0
2025-06-26,302.98,303.9,296.75,299.24,2304170,301.398556127983,302.313754067245,295.201074430586,297.678077548807,2316260.02316865,0.0,1.0
2025-06-27,303.45,306.47,300.9,302.94,1931132,301.866102901301,304.870339614967,299.329412960954,301.358764913232,1941264.68579217,0.0,1.0
2025-06-30,308.4,308.88,302.61,303.37,2414776,306.790265726681,307.267760303688,301.03048739154,301.7865204718,2427446.37492334,0.0,1.0
2025-07-01,310.13,311.99,307.3,308.18,1496603,308.511235764642,310.361527250542,305.696007321041,306.571414045553,1504455.70398637,0.0,1.0
2025-07-02,305.05,308.745,300.7925,308.08,1327855,303.457751491323,307.133464953905,299.222474071312,306.471936008677,1334822.28006814,0.0,1.0
2025-07-03,309.2,309.4,305.28,307.0,1393190,307.586090021692,307.785046095445,303.686550976139,305.397573210412,1400500.09403748,0.0,1.0
2025-07-07,308.4,310.805,306.9,309.175,1660350,306.790265726681,309.182712513557,305.298095173536,307.561220512473,1669061.88756388,0.0,1.0
2025-07-08,306.9,309.21,305.4,307.77,1919182,305.298095173536,307.59603782538,303.80592462039,306.16355409436,1929251.98391823,0.0,1.0
2025-07-09,308.41,308.66,305.26,308.21,1359647,306.800213530369,307.04890862256,303.666655368764,306.601257456616,1366781.0932879,0.0,1.0
2025-07-10,305.82,308.4699,305.32,307.35,1421547,304.223732375271,306.859800874458,303.726342190889,305.745746339479,1429005.88374787,0.0,1.0
2025-07-11,302.65,305.855,301.84,305.43,1097350,301.070278606291,304.258549688178,300.264506507592,303.835768031453,1103107.81601363,0.0,1.0
2025-07-14,303.36,303.84,301.1,302.19,1128385,301.776572668113,302.254067245119,299.528369034707,300.612679636659,1134305.6572402,0.0,1.0
2025-07-15,298.18,303.21,298.05,302.07,965555,296.623610357918,301.627355612798,296.494288909978,300.493305992408,970621.285178874,0.0,1.0
2025-07-16,300.27,300.7,296.46,298.66,1525545,298.702701328633,299.130456887202,294.912588123644,297.101104934924,1533549.56320273,0.0,1.0
2025-07-17,302.12,303.37,299.88,299.88,1314135,300.543045010846,301.7865204718,298.314736984816,298.314736984816,1321030.29097104,0.0,1.0
2025-07-18,301.79,304.275,300.3935,304.275,1653908,300.214767489154,302.686796705531,298.825556704176,302.686796705531,1662586.08626917,0.0,1.0
2025-07-21,300.9,303.3,300.75,301.69,949670,299.329412960954,301.716885845987,299.18019590564,300.115289452278,954652.936286202,0.0,1.0
2025-07-22,302.98,306.3302,301.48,301.6,1026698,301.398556127983,304.731269319414,299.906385574837,300.025759219089,1032085.10364565,0.0,1.0
2025-07-23,304.23,304.51,301.5001,302.38,1135688,302.642031588937,302.920570092191,299.926380660249,300.801687906724,1141646.97621806,0.0,1.0
2025-07-24,306.24,307.1,303.25,303.92,1148091,304.641540130152,305.497051247288,301.667146827549,302.33364967462,1154115.05499148,0.0,1.0
2025-07-25,308.63,308.82,306.17,307.16,967227,307.019065211497,307.208073481562,304.571905504338,305.556738069414,972302.058194207,0.0,1.0
2025-07-28,306.89,309.19,306.31,308.6,1184823,305.288147369848,307.576142218004,304.711174755965,306.989221800434,1191039.78848382,0.0,1.0
2025-07-29,308.64,309.69,305.5,307.97,2670872,307.029013015184,308.073532402386,303.905402657267,306.362510168113,2684886.11543442,0.0,1.0
2025-07-30,310.94,315.98,298.69,299.31,2558231,309.317007863341,314.330700921909,297.130948345987,297.74771217462,2571654.08599659,0.0,1.0
2025-07-31,309.5,315.26,308.81,309.32,2030399,307.884524132321,313.614459056399,307.198125677874,307.705463665944,2041052.54160136,0.0,1.0
2025-08-01,300.44,308.27,299.56,308.0,1791603,298.871813991323,306.660944278742,297.996407266811,306.392353579176,1801003.57451448,0.0,1.0
2025-08-04,302.26,303.09,300.37,300.55,1560104,300.682314262473,301.507981968547,298.80217936551,298.981239831887,1568289.89492334,0.0,1.0
2025-08-05,299.44,302.89,299.29,302.18,1774907,297.87703362256,301.309025894794,297.727816567245,300.602731832972,1784219.97028961,0.0,1.0
2025-08-06,301.64,302.46,298.66,300.585,1879514,300.065550433839,300.881270336226,297.101104934924,299.016057144794,1889375.84517888,0.0,1.0
2025-08-07,303.49,305.77,301.5801,303.68,1519885,301.905894116052,304.173993356833,300.005963089751,302.094902386117,1527859.86507666,0.0,1.0
2025-08-08,305.81,306.8257,303.62,304.13,879386,304.213784571583,305.224182992137,302.035215563991,302.542553552061,884000.154821126,0.0,1.0
2025-08-11,303.72,306.94,302.5,304.755,1265718,302.134693600868,305.337886388286,300.921061550976,303.164291282538,1272359.24606473,0.0,1.0
2025-08-12,299.63,304.2,299.01,303.52,1280112,298.066041892625,302.612188177874,297.449278063991,301.935737527115,1286828.77165247,0.0,1.0
2025-08-13,304.95,305.11,299.73,299.87,2351673,303.358273454447,303.517438313449,298.165519929501,298.304789181128,2364012.27229983,0.0,1.0
2025-08-14,301.68,304.965,301.43,304.95,1074439,300.10534164859,303.373195159978,299.856646556399,303.358273454447,1080076.60156729,0.0,1.0
2025-08-15,301.79,304.03,300.06,301.31,1362768,300.214767489154,302.443075515184,298.493797451193,299.737272912147,1369918.46923339,0.0,1.0
2025-08-18,302.65,303.16,301.1,302.02,1156707,301.070278606291,301.57761659436,299.528369034707,300.44356697397,1162776.26330494,0.0,1.0
2025-08-19,305.72,306.73,302.2545,302.58,1227250,304.124254338395,305.128982510846,300.676842970445,301.000643980477,1233689.40374787,0.0,1.0
2025-08-20,309.03,310.08,305.665,306.84,1440741,307.416977359002,308.461496746204,304.069541418113,305.23840835141,1448300.59502555,0.0,1.0
2025-08-21,304.94,308.99,304.04,308.53,1458899,303.348325650759,307.377186144252,302.453023318872,306.91958717462,1466553.87039182,0.0,1.0
2025-08-22,307.95,308.895,303.3728,306.45,1150919,306.342614560738,307.282682009219,301.789305856833,304.850444007592,1156957.89356047,0.0,1.0
2025-08-25,303.84,307.8,303.28,306.71,1138039,302.254067245119,306.193397505423,301.696990238612,305.109086903471,1144010.31195912,0.0,1.0
2025-08-26,303.45,304.67,302.12,303.13,2503458,301.866102901301,303.079734951193,300.543045010846,301.547773183297,2516593.69103919,0.0,1.0
2025-08-27,303.09,304.33,301.96,302.53,1109628,301.507981968547,302.741509625813,300.383880151844,300.950904962039,1115450.23890971,0.0,1.0
2025-08-28,304.1,304.45,301.7456,303.04,1488198,302.512710140998,302.860883270065,300.170599240781,301.458242950108,1496006.60279387,0.0,1.0
2025-08-29,304.05,305.31,302.655,302.655,1106884,302.46297112256,303.716394387202,301.075252508134,301.075252508134,1112691.84109029,0.0,1.0
2025-09-02,299.77,302.45,298.3,301.64,1648489,298.205311144252,300.871322532538,296.742984002169,300.065550433839,1657138.65267461,0.0,1.0
2025-09-03,298.86,300.07,294.59,296.57,1446965,297.300061008677,298.503745254881,293.052348834056,295.022013964208,1454557.25247019,0.0,1.0
2025-09-04,301.19,301.58,296.715,298.92,1735422,299.617899267896,300.005863611714,295.166257117679,297.359747830803,1744527.79175468,0.0,1.0
2025-09-05,295.97,302.68,293.95,301.19,1892499,294.42514574295,301.100122017354,292.415689398048,299.617899267896,1902428.97771721,0.0,1.0
2025-09-08,298.43,298.59,293.51,296.58,1716594,296.872305450108,297.031470309111,291.977986035792,295.031961767896,1725601.00088586,0.0,1.0
2025-09-09,297.24,298.9,296.22,298.43,1349962,295.68851681128,297.339852223427,294.673840835141,296.872305450108,1357045.27591141,0.0,1.0
2025-09-10,292.39,297.84,290.38,297.84,1762147,290.863832022777,296.285385032538,288.864323481562,296.285385032538,1771393.01833049,0.0,1.0
2025-09-11,298.03,299.22,291.96,291.96,1984930,296.474393302603,297.658181941432,290.436076464208,290.436076464208,1995344.9649063,0.0,1.0
2025-09-12,293.5,296.855,292.19,294.96,1100095,293.5,296.855,292.19,294.96,1100095,1.54,1.0
2025-09-15,290.87,294.93,290.2,293.57,1290566,290.87,294.93,290.2,293.57,1290566,0.0,1.0
2025-09-16,288.69,291.91,282.27,290.25,2609133,288.69,291.91,282.27,290.25,2609133,0.0,1.0
2025-09-17,288.75,291.32,287.735,289.13,2275778,288.75,291.32,287.735,289.13,2275778,0.0,1.0
2025-09-18,290.95,292.3,287.435,288.055,2184382,290.95,292.3,287.435,288.055,2184382,0.0,1.0
2025-09-19,292.0,293.51,290.7,293.51,4039577,292.0,293.51,290.7,293.51,4039577,0.0,1.0
2025-09-22,293.66,294.46,288.535,289.46,2179604,293.66,294.46,288.535,289.46,2179604,0.0,1.0
2025-09-23,289.215,293.49,287.31,292.21,1926159,289.215,293.49,287.31,292.21,1926159,0.0,1.0
2025-09-24,291.5,292.865,287.94,288.6,3456621,291.5,292.865,287.94,288.6,3456621,0.0,1.0
2025-09-25,288.89,293.29,287.661,291.905,1862826,288.89,293.29,287.661,291.905,1862826,0.0,1.0
2025-09-26,291.54,292.71,288.545,289.56,1703929,291.54,292.71,288.545,289.56,1703929,0.0,1.0
2025-09-29,292.66,294.35,291.385,292.5,2155220,292.66,294.35,291.385,292.5,2155220,0.0,1.0
2025-09-30,293.5,293.91,285.03,288.49,3156491,293.5,293.91,285.03,288.49,3156491,0.0,1.0
2025-10-01,291.61,293.64,289.5708,292.48,2200998,291.61,293.64,289.5708,292.48,2200998,0.0,1.0
2025-10-02,289.87,290.82,286.42,289.22,2073868,289.87,290.82,286.42,289.22,2073868,0.0,1.0
2025-10-03,291.31,292.38,287.855,289.975,1227736,291.31,292.38,287.855,289.975,1227736,0.0,1.0
2025-10-06,290.55,291.95,288.49,291.5,1704082,290.55,291.95,288.49,291.5,1704082,0.0,1.0
2025-10-07,292.94,293.51,290.4518,291.68,1150640,292.94,293.51,290.4518,291.68,1150640,0.0,1.0
2025-10-08,290.7,292.8,289.82,292.56,1410087,290.7,292.8,289.82,292.56,1410087,0.0,1.0
2025-10-09,285.89,291.34,285.405,290.44,1340900,285.89,291.34,285.405,290.44,1340900,0.0,1.0
2025-10-10,285.19,287.7999,284.65,286.85,2717739,285.19,287.7999,284.65,286.85,2717739,0.0,1.0
2025-10-13,284.35,286.8299,282.89,285.21,2041818,284.35,286.8299,282.89,285.21,2041818,0.0,1.0
2025-10-14,285.92,286.795,283.62,283.66,1299516,285.92,286.795,283.62,283.66,1299516,0.0,1.0
2025-10-15,284.21,287.69,283.01,286.7,1568313,284.21,287.69,283.01,286.7,1568313,0.0,1.0
2025-10-16,280.16,284.475,279.4201,284.26,1494358,280.16,284.475,279.4201,284.26,1494358,0.0,1.0
2025-10-17,281.27,282.9,280.0,280.98,1301110,281.27,282.9,280.0,280.98,1301110,0.0,1.0
2025-10-20,283.03,283.7416,281.18,281.61,1395789,283.03,283.7416,281.18,281.61,1395789,0.0,1.0
2025-10-21,283.98,285.41,282.29,283.46,1748209,283.98,285.41,282.29,283.46,1748209,0.0,1.0
2025-10-22,283.95,287.4,282.93,283.61,1234089,283.95,287.4,282.93,283.61,1234089,0.0,1.0
2025-10-23,281.55,284.2325,280.66,282.7,1338448,281.55,284.2325,280.66,282.7,1338448,0.0,1.0
2025-10-24,280.94,282.86,280.68,282.25,1263253,280.94,282.86,280.68,282.25,1263253,0.0,1.0
2025-10-27,280.53,282.89,280.09,280.97,1980093,280.53,282.89,280.09,280.97,1980093,0.0,1.0
2025-10-28,279.63,282.93,279.308,280.0,2351313,279.63,282.93,279.308,280.0,2351313,0.0,1.0
2025-10-29,261.22,272.81,260.24,271.16,3346287,261.22,272.81,260.24,271.16,3346287,0.0,1.0
2025-10-30,261.53,265.92,260.2201,262.22,2792361,261.53,265.92,260.2201,262.22,2792361,0.0,1.0
2025-10-31,260.3,262.075,258.19,260.63,2557678,260.3,262.075,258.19,260.63,2557678,0.0,1.0
2025-11-03,257.17,260.675,255.16,260.3,2365550,257.17,260.675,255.16,260.3,2365550,0.0,1.0
2025-11-04,259.22,262.25,256.87,259.61,2554957,259.22,262.25,256.87,259.61,2554957,0.0,1.0
2025-11-05,259.57,260.77,256.04,256.465,2212327,259.57,260.77,256.04,256.465,2212327,0.0,1.0
2025-11-06,252.36,258.66,249.68,257.6,3338460,252.36,258.66,249.68,257.6,3338460,0.0,1.0
2025-11-07,254.16,255.38,251.62,253.76,2442088,254.16,255.38,251.62,253.76,2442088,0.0,1.0
2025-11-10,254.06,255.77,251.18,253.3,1735725,254.06,255.77,251.18,253.3,1735725,0.0,1.0
2025-11-11,255.2,256.1016,253.27,254.61,1413516,255.2,256.1016,253.27,254.61,1413516,0.0,1.0
2025-11-12,254.55,256.33,253.49,255.21,1772059,254.55,256.33,253.49,255.21,1772059,0.0,1.0
2025-11-13,254.61,255.04,250.65,252.85,1980838,254.61,255.04,250.65,252.85,1980838,0.0,1.0
2025-11-14,253.09,255.72,251.22,254.61,1720198,253.09,255.72,251.22,254.61,1720198,0.0,1.0
2025-11-17,250.9,253.56,250.35,252.81,1761384,250.9,253.56,250.35,252.81,1761384,0.0,1.0
2025-11-18,249.69,251.46,247.21,251.02,2031686,249.69,251.46,247.21,251.02,2031686,0.0,1.0
2025-11-19,250.41,251.35,247.1835,250.26,2170484,250.41,251.35,247.1835,250.26,2170484,0.0,1.0
2025-11-20,249.06,251.93,247.77,251.81,2034422,249.06,251.93,247.77,251.81,2034422,0.0,1.0
2025-11-21,253.12,254.46,249.06,249.78,2003291,253.12,254.46,249.06,249.78,2003291,0.0,1.0
2025-11-24,250.1,252.79,248.33,252.62,3502596,250.1,252.79,248.33,252.62,3502596,0.0,1.0
2025-11-25,256.31,260.0,250.66,251.0,2670364,256.31,260.0,250.66,251.0,2670364,0.0,1.0
2025-11-26,254.33,257.4,254.06,256.98,1711786,254.33,257.4,254.06,256.98,1711786,0.0,1.0